date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2014-10-02 10:10:00,36.0,36.5,35.16,35.32,2947600.0,36.0,36.5,35.16,35.32,2947600.0
2014-10-02 10:20:00,35.33,37.0,35.2,35.95,3057400.0,35.33,37.0,35.2,35.95,3057400.0
2014-10-02 10:30:00,35.94,35.96,34.58,34.94,1692900.0,35.94,35.96,34.58,34.94,1692900.0
2014-10-02 10:40:00,34.94,35.44,34.49,35.17,878900.0,34.94,35.44,34.49,35.17,878900.0
2014-10-02 10:50:00,35.15,35.34,34.56,35.08,438800.0,35.15,35.34,34.56,35.08,438800.0
2014-10-02 11:00:00,35.11,35.72,35.11,35.44,353500.0,35.11,35.72,35.11,35.44,353500.0
2014-10-02 11:10:00,35.41,35.72,35.22,35.6,314200.0,35.41,35.72,35.22,35.6,314200.0
2014-10-02 11:20:00,35.62,35.74,35.18,35.27,276400.0,35.62,35.74,35.18,35.27,276400.0
2014-10-02 11:30:00,35.27,35.37,35.0,35.12,172100.0,35.27,35.37,35.0,35.12,172100.0
2014-10-02 11:40:00,35.08,35.18,34.81,35.07,192000.0,35.08,35.18,34.81,35.07,192000.0
2014-10-02 11:50:00,35.04,35.15,34.81,35.03,116700.0,35.04,35.15,34.81,35.03,116700.0
2014-10-02 12:00:00,35.0,35.5,34.98,35.26,210200.0,35.0,35.5,34.98,35.26,210200.0
2014-10-02 12:10:00,35.3,36.35,35.28,35.94,296800.0,35.3,36.35,35.28,35.94,296800.0
2014-10-02 12:20:00,35.95,36.15,35.6,35.7,117800.0,35.95,36.15,35.6,35.7,117800.0
2014-10-02 12:30:00,35.73,35.8,35.31,35.72,78500.0,35.73,35.8,35.31,35.72,78500.0
2014-10-02 12:40:00,35.75,36.0,35.42,36.0,73400.0,35.75,36.0,35.42,36.0,73400.0
2014-10-02 12:50:00,36.0,36.0,35.6,35.95,93200.0,36.0,36.0,35.6,35.95,93200.0
2014-10-02 13:00:00,35.92,36.0,35.5,35.75,129600.0,35.92,36.0,35.5,35.75,129600.0
2014-10-02 13:10:00,35.82,36.25,35.65,36.23,72400.0,35.82,36.25,35.65,36.23,72400.0
2014-10-02 13:20:00,36.25,36.34,35.86,36.11,129900.0,36.25,36.34,35.86,36.11,129900.0
2014-10-02 13:30:00,36.1,36.24,35.87,35.9,66300.0,36.1,36.24,35.87,35.9,66300.0
2014-10-02 13:40:00,35.93,35.99,35.89,35.95,19900.0,35.93,35.99,35.89,35.95,19900.0
2014-10-02 13:50:00,35.93,36.68,35.91,36.6,157100.0,35.93,36.68,35.91,36.6,157100.0
2014-10-02 14:00:00,36.67,36.77,36.29,36.72,93400.0,36.67,36.77,36.29,36.72,93400.0
2014-10-02 14:10:00,36.73,36.77,36.11,36.44,128200.0,36.73,36.77,36.11,36.44,128200.0
2014-10-02 14:20:00,36.43,36.97,36.36,36.91,138800.0,36.43,36.97,36.36,36.91,138800.0
2014-10-02 14:30:00,36.91,37.0,36.56,36.94,119200.0,36.91,37.0,36.56,36.94,119200.0
2014-10-02 14:40:00,36.92,37.34,36.9,37.01,268000.0,36.92,37.34,36.9,37.01,268000.0
2014-10-02 14:50:00,37.02,37.12,36.71,36.93,128000.0,37.02,37.12,36.71,36.93,128000.0
2014-10-02 15:00:00,36.96,37.3,36.8,37.26,140600.0,36.96,37.3,36.8,37.26,140600.0
2014-10-02 15:10:00,37.29,37.65,36.91,37.6,316500.0,37.29,37.65,36.91,37.6,316500.0
2014-10-02 15:20:00,37.59,38.67,37.57,38.49,327400.0,37.59,38.67,37.57,38.49,327400.0
2014-10-02 15:30:00,38.4,39.0,37.91,38.99,322400.0,38.4,39.0,37.91,38.99,322400.0
2014-10-02 15:40:00,38.99,39.43,38.12,38.38,611000.0,38.99,39.43,38.12,38.38,611000.0
2014-10-02 15:50:00,38.38,38.59,37.5,37.65,917200.0,38.38,38.59,37.5,37.65,917200.0
2014-10-03 09:30:00,36.25,36.8,35.21,35.51,287100.0,36.25,36.8,35.21,35.51,287100.0
2014-10-03 09:40:00,35.45,36.32,34.58,35.33,178900.0,35.45,36.32,34.58,35.33,178900.0
2014-10-03 09:50:00,35.44,35.65,34.8,35.3,80200.0,35.44,35.65,34.8,35.3,80200.0
2014-10-03 10:00:00,35.28,35.35,34.92,35.1,50100.0,35.28,35.35,34.92,35.1,50100.0
2014-10-03 10:10:00,35.11,35.13,34.62,35.02,84700.0,35.11,35.13,34.62,35.02,84700.0
2014-10-03 10:20:00,35.02,35.55,35.0,35.55,77100.0,35.02,35.55,35.0,35.55,77100.0
2014-10-03 10:30:00,35.52,35.93,35.18,35.32,79700.0,35.52,35.93,35.18,35.32,79700.0
2014-10-03 10:40:00,35.29,35.69,35.1,35.5,84900.0,35.29,35.69,35.1,35.5,84900.0
2014-10-03 10:50:00,35.49,35.55,35.19,35.43,26100.0,35.49,35.55,35.19,35.43,26100.0
2014-10-03 11:00:00,35.43,35.65,35.1,35.29,112200.0,35.43,35.65,35.1,35.29,112200.0
2014-10-03 11:10:00,35.29,35.37,34.88,35.18,49700.0,35.29,35.37,34.88,35.18,49700.0
2014-10-03 11:20:00,35.15,35.4,35.11,35.4,26800.0,35.15,35.4,35.11,35.4,26800.0
2014-10-03 11:30:00,35.41,35.48,35.23,35.23,22000.0,35.41,35.48,35.23,35.23,22000.0
2014-10-03 11:40:00,35.23,35.28,34.82,34.82,72500.0,35.23,35.28,34.82,34.82,72500.0
2014-10-03 11:50:00,34.82,35.13,34.35,34.62,183300.0,34.82,35.13,34.35,34.62,183300.0
2014-10-03 12:00:00,34.62,34.62,34.26,34.45,73700.0,34.62,34.62,34.26,34.45,73700.0
2014-10-03 12:10:00,34.51,34.61,34.21,34.4,81100.0,34.51,34.61,34.21,34.4,81100.0
2014-10-03 12:20:00,34.41,34.43,34.13,34.22,79200.0,34.41,34.43,34.13,34.22,79200.0
2014-10-03 12:30:00,34.26,34.51,34.22,34.38,53500.0,34.26,34.51,34.22,34.38,53500.0
2014-10-03 12:40:00,34.38,34.55,34.28,34.55,69200.0,34.38,34.55,34.28,34.55,69200.0
2014-10-03 12:50:00,34.54,34.61,34.35,34.5,40300.0,34.54,34.61,34.35,34.5,40300.0
2014-10-03 13:00:00,34.6,34.64,34.35,34.35,71600.0,34.6,34.64,34.35,34.35,71600.0
2014-10-03 13:10:00,34.35,34.47,34.28,34.35,65200.0,34.35,34.47,34.28,34.35,65200.0
2014-10-03 13:20:00,34.35,34.43,34.3,34.38,31600.0,34.35,34.43,34.3,34.38,31600.0
2014-10-03 13:30:00,34.38,34.38,34.3,34.3,14200.0,34.38,34.38,34.3,34.3,14200.0
2014-10-03 13:40:00,34.3,34.3,33.6,33.6,88300.0,34.3,34.3,33.6,33.6,88300.0
2014-10-03 13:50:00,33.61,33.77,33.3,33.38,124900.0,33.61,33.77,33.3,33.38,124900.0
2014-10-03 14:00:00,33.38,33.65,33.13,33.22,100000.0,33.38,33.65,33.13,33.22,100000.0
2014-10-03 14:10:00,33.3,33.46,33.23,33.38,45600.0,33.3,33.46,33.23,33.38,45600.0
2014-10-03 14:20:00,33.31,33.33,33.0,33.04,77800.0,33.31,33.33,33.0,33.04,77800.0
2014-10-03 14:30:00,33.01,33.49,32.97,33.37,86400.0,33.01,33.49,32.97,33.37,86400.0
2014-10-03 14:40:00,33.38,34.0,33.29,33.99,120300.0,33.38,34.0,33.29,33.99,120300.0
2014-10-03 14:50:00,33.99,34.3,33.65,33.67,55900.0,33.99,34.3,33.65,33.67,55900.0
2014-10-03 15:00:00,33.67,33.76,33.43,33.43,47000.0,33.67,33.76,33.43,33.43,47000.0
2014-10-03 15:10:00,33.43,33.54,33.0,33.01,133800.0,33.43,33.54,33.0,33.01,133800.0
2014-10-03 15:20:00,33.01,33.01,31.23,32.11,167900.0,33.01,33.01,31.23,32.11,167900.0
2014-10-03 15:30:00,32.11,32.22,31.4,31.7,144100.0,32.11,32.22,31.4,31.7,144100.0
2014-10-03 15:40:00,31.73,31.73,31.2,31.4,160300.0,31.73,31.73,31.2,31.4,160300.0
2014-10-03 15:50:00,31.4,32.2,31.4,32.1,171500.0,31.4,32.2,31.4,32.1,171500.0
2014-10-06 09:30:00,32.33,33.0,32.1,32.61,48400.0,32.33,33.0,32.1,32.61,48400.0
2014-10-06 09:40:00,32.66,33.29,32.62,33.23,32800.0,32.66,33.29,32.62,33.23,32800.0
2014-10-06 09:50:00,33.12,33.23,32.97,33.1,36100.0,33.12,33.23,32.97,33.1,36100.0
2014-10-06 10:00:00,33.03,33.05,32.84,32.9,15400.0,33.03,33.05,32.84,32.9,15400.0
2014-10-06 10:10:00,32.86,32.9,32.8,32.89,7500.0,32.86,32.9,32.8,32.89,7500.0
2014-10-06 10:20:00,32.81,32.85,32.81,32.82,1800.0,32.81,32.85,32.81,32.82,1800.0
2014-10-06 10:30:00,32.81,33.0,32.81,32.96,13900.0,32.81,33.0,32.81,32.96,13900.0
2014-10-06 10:40:00,32.95,33.0,32.81,32.81,10900.0,32.95,33.0,32.81,32.81,10900.0
2014-10-06 10:50:00,32.81,32.83,32.65,32.66,17400.0,32.81,32.83,32.65,32.66,17400.0
2014-10-06 11:00:00,32.65,32.7,32.65,32.66,12300.0,32.65,32.7,32.65,32.66,12300.0
2014-10-06 11:10:00,32.66,32.66,32.46,32.46,16300.0,32.66,32.66,32.46,32.46,16300.0
2014-10-06 11:20:00,32.46,32.65,32.4,32.59,13200.0,32.46,32.65,32.4,32.59,13200.0
2014-10-06 11:30:00,32.61,32.65,32.46,32.5,7900.0,32.61,32.65,32.46,32.5,7900.0
2014-10-06 11:40:00,32.48,32.75,32.45,32.68,15400.0,32.48,32.75,32.45,32.68,15400.0
2014-10-06 11:50:00,32.75,32.96,32.65,32.89,20900.0,32.75,32.96,32.65,32.89,20900.0
2014-10-06 12:00:00,32.95,33.0,32.7,32.71,24200.0,32.95,33.0,32.7,32.71,24200.0
2014-10-06 12:10:00,32.75,32.89,32.71,32.85,7100.0,32.75,32.89,32.71,32.85,7100.0
2014-10-06 12:20:00,32.89,32.93,32.85,32.85,12300.0,32.89,32.93,32.85,32.85,12300.0
2014-10-06 12:30:00,32.85,32.86,32.81,32.85,5300.0,32.85,32.86,32.81,32.85,5300.0
2014-10-06 12:40:00,32.85,32.9,32.81,32.85,6100.0,32.85,32.9,32.81,32.85,6100.0
2014-10-06 12:50:00,32.81,32.9,32.81,32.81,18000.0,32.81,32.9,32.81,32.81,18000.0
2014-10-06 13:00:00,32.84,32.87,32.81,32.85,20100.0,32.84,32.87,32.81,32.85,20100.0
2014-10-06 13:10:00,32.86,32.86,32.44,32.62,42300.0,32.86,32.86,32.44,32.62,42300.0
2014-10-06 13:20:00,32.63,32.63,32.62,32.63,9600.0,32.63,32.63,32.62,32.63,9600.0
2014-10-06 13:30:00,32.63,32.63,32.6,32.6,10400.0,32.63,32.63,32.6,32.6,10400.0
2014-10-06 13:40:00,32.6,32.61,32.5,32.5,5800.0,32.6,32.61,32.5,32.5,5800.0
2014-10-06 13:50:00,32.4,32.4,32.35,32.35,5400.0,32.4,32.4,32.35,32.35,5400.0
2014-10-06 14:00:00,32.35,32.44,32.35,32.4,5600.0,32.35,32.44,32.35,32.4,5600.0
2014-10-06 14:10:00,32.35,32.36,32.35,32.36,2800.0,32.35,32.36,32.35,32.36,2800.0
2014-10-06 14:20:00,32.35,32.39,32.35,32.38,21200.0,32.35,32.39,32.35,32.38,21200.0
2014-10-06 14:30:00,32.38,32.5,32.0,32.5,109900.0,32.38,32.5,32.0,32.5,109900.0
2014-10-06 14:40:00,32.5,32.8,32.45,32.72,24400.0,32.5,32.8,32.45,32.72,24400.0
2014-10-06 14:50:00,32.65,32.69,32.58,32.64,8300.0,32.65,32.69,32.58,32.64,8300.0
2014-10-06 15:00:00,32.64,32.67,32.5,32.59,12000.0,32.64,32.67,32.5,32.59,12000.0
2014-10-06 15:10:00,32.59,32.9,32.56,32.89,10600.0,32.59,32.9,32.56,32.89,10600.0
2014-10-06 15:20:00,32.8,32.94,32.53,32.53,21100.0,32.8,32.94,32.53,32.53,21100.0
2014-10-06 15:30:00,32.53,32.86,32.45,32.65,60600.0,32.53,32.86,32.45,32.65,60600.0
2014-10-06 15:40:00,32.72,32.81,32.6,32.8,19700.0,32.72,32.81,32.6,32.8,19700.0
2014-10-06 15:50:00,32.8,33.0,32.65,33.0,31000.0,32.8,33.0,32.65,33.0,31000.0
2014-10-07 09:30:00,33.0,33.15,32.9,32.96,15700.0,33.0,33.15,32.9,32.96,15700.0
2014-10-07 09:40:00,32.91,33.71,32.82,33.71,28700.0,32.91,33.71,32.82,33.71,28700.0
2014-10-07 09:50:00,33.52,33.75,33.08,33.32,15600.0,33.52,33.75,33.08,33.32,15600.0
2014-10-07 10:00:00,33.33,33.76,33.2,33.39,19700.0,33.33,33.76,33.2,33.39,19700.0
2014-10-07 10:10:00,33.4,33.79,33.35,33.6,28000.0,33.4,33.79,33.35,33.6,28000.0
2014-10-07 10:20:00,33.61,33.62,33.41,33.47,9700.0,33.61,33.62,33.41,33.47,9700.0
2014-10-07 10:30:00,33.46,33.55,33.42,33.42,6200.0,33.46,33.55,33.42,33.42,6200.0
2014-10-07 10:40:00,33.48,33.48,33.33,33.42,9500.0,33.48,33.48,33.33,33.42,9500.0
2014-10-07 10:50:00,33.42,33.85,33.36,33.59,12600.0,33.42,33.85,33.36,33.59,12600.0
2014-10-07 11:00:00,33.59,34.0,33.59,33.76,6400.0,33.59,34.0,33.59,33.76,6400.0
2014-10-07 11:10:00,33.81,34.21,33.79,34.04,19500.0,33.81,34.21,33.79,34.04,19500.0
2014-10-07 11:20:00,34.1,34.18,34.05,34.09,8500.0,34.1,34.18,34.05,34.09,8500.0
2014-10-07 11:30:00,34.05,34.55,34.05,34.27,53700.0,34.05,34.55,34.05,34.27,53700.0
2014-10-07 11:40:00,34.26,34.5,34.11,34.5,40000.0,34.26,34.5,34.11,34.5,40000.0
2014-10-07 11:50:00,34.45,34.52,34.15,34.25,28000.0,34.45,34.52,34.15,34.25,28000.0
2014-10-07 12:00:00,34.21,34.28,33.47,33.47,15000.0,34.21,34.28,33.47,33.47,15000.0
2014-10-07 12:10:00,33.56,34.13,33.5,33.5,20000.0,33.56,34.13,33.5,33.5,20000.0
2014-10-07 12:20:00,33.53,33.74,33.36,33.39,12600.0,33.53,33.74,33.36,33.39,12600.0
2014-10-07 12:30:00,33.38,33.38,33.0,33.03,19200.0,33.38,33.38,33.0,33.03,19200.0
2014-10-07 12:40:00,33.21,33.22,33.03,33.18,19800.0,33.21,33.22,33.03,33.18,19800.0
2014-10-07 12:50:00,33.18,33.6,33.11,33.6,18800.0,33.18,33.6,33.11,33.6,18800.0
2014-10-07 13:00:00,33.6,33.9,33.12,33.18,72000.0,33.6,33.9,33.12,33.18,72000.0
2014-10-07 13:10:00,33.13,33.49,33.11,33.4,17000.0,33.13,33.49,33.11,33.4,17000.0
2014-10-07 13:20:00,33.4,33.6,33.31,33.59,59100.0,33.4,33.6,33.31,33.59,59100.0
2014-10-07 13:30:00,33.5,33.5,33.14,33.24,14400.0,33.5,33.5,33.14,33.24,14400.0
2014-10-07 13:40:00,33.26,33.4,33.13,33.34,59100.0,33.26,33.4,33.13,33.34,59100.0
2014-10-07 13:50:00,33.39,33.57,33.12,33.19,55600.0,33.39,33.57,33.12,33.19,55600.0
2014-10-07 14:00:00,33.16,33.22,32.95,33.17,23600.0,33.16,33.22,32.95,33.17,23600.0
2014-10-07 14:10:00,33.18,33.28,33.05,33.21,10200.0,33.18,33.28,33.05,33.21,10200.0
2014-10-07 14:20:00,33.22,33.23,32.95,33.07,24300.0,33.22,33.23,32.95,33.07,24300.0
2014-10-07 14:30:00,33.05,33.07,32.95,33.01,6500.0,33.05,33.07,32.95,33.01,6500.0
2014-10-07 14:40:00,33.0,33.09,32.95,33.0,11200.0,33.0,33.09,32.95,33.0,11200.0
2014-10-07 14:50:00,33.0,33.19,32.95,33.13,11200.0,33.0,33.19,32.95,33.13,11200.0
2014-10-07 15:00:00,33.13,33.13,32.94,33.02,24400.0,33.13,33.13,32.94,33.02,24400.0
2014-10-07 15:10:00,32.95,33.05,32.95,32.99,5200.0,32.95,33.05,32.95,32.99,5200.0
2014-10-07 15:20:00,33.0,33.08,32.95,33.07,11000.0,33.0,33.08,32.95,33.07,11000.0
2014-10-07 15:30:00,33.0,33.15,32.95,33.01,9600.0,33.0,33.15,32.95,33.01,9600.0
2014-10-07 15:40:00,33.01,33.07,32.95,32.99,14200.0,33.01,33.07,32.95,32.99,14200.0
2014-10-07 15:50:00,32.96,33.03,32.69,32.92,57200.0,32.96,33.03,32.69,32.92,57200.0
2014-10-08 09:30:00,32.82,32.95,32.6,32.61,27800.0,32.82,32.95,32.6,32.61,27800.0
2014-10-08 09:40:00,32.61,32.61,32.25,32.39,13700.0,32.61,32.61,32.25,32.39,13700.0
2014-10-08 09:50:00,32.48,32.6,32.11,32.14,16000.0,32.48,32.6,32.11,32.14,16000.0
2014-10-08 10:00:00,32.13,32.55,32.11,32.45,32400.0,32.13,32.55,32.11,32.45,32400.0
2014-10-08 10:10:00,32.47,32.59,32.16,32.19,6200.0,32.47,32.59,32.16,32.19,6200.0
2014-10-08 10:20:00,32.2,32.38,32.13,32.24,6700.0,32.2,32.38,32.13,32.24,6700.0
2014-10-08 10:30:00,32.19,32.26,32.0,32.02,23300.0,32.19,32.26,32.0,32.02,23300.0
2014-10-08 10:40:00,32.01,32.12,32.0,32.01,20300.0,32.01,32.12,32.0,32.01,20300.0
2014-10-08 10:50:00,32.01,32.25,32.01,32.12,6600.0,32.01,32.25,32.01,32.12,6600.0
2014-10-08 11:00:00,32.03,32.08,31.3,31.75,66300.0,32.03,32.08,31.3,31.75,66300.0
2014-10-08 11:10:00,31.81,31.97,31.47,31.76,33500.0,31.81,31.97,31.47,31.76,33500.0
2014-10-08 11:20:00,31.76,31.98,31.6,31.74,97200.0,31.76,31.98,31.6,31.74,97200.0
2014-10-08 11:30:00,31.74,31.92,31.64,31.73,29300.0,31.74,31.92,31.64,31.73,29300.0
2014-10-08 11:40:00,31.69,31.72,31.25,31.25,12700.0,31.69,31.72,31.25,31.25,12700.0
2014-10-08 11:50:00,31.14,31.49,31.14,31.48,26800.0,31.14,31.49,31.14,31.48,26800.0
2014-10-08 12:00:00,31.49,31.59,31.46,31.5,7900.0,31.49,31.59,31.46,31.5,7900.0
2014-10-08 12:10:00,31.51,31.55,31.39,31.45,21800.0,31.51,31.55,31.39,31.45,21800.0
2014-10-08 12:20:00,31.43,31.54,31.3,31.3,9300.0,31.43,31.54,31.3,31.3,9300.0
2014-10-08 12:30:00,31.29,31.4,30.92,31.28,53300.0,31.29,31.4,30.92,31.28,53300.0
2014-10-08 12:40:00,31.25,31.36,31.0,31.36,10000.0,31.25,31.36,31.0,31.36,10000.0
2014-10-08 12:50:00,31.31,31.37,31.14,31.37,6800.0,31.31,31.37,31.14,31.37,6800.0
2014-10-08 13:00:00,31.37,31.45,31.26,31.36,2100.0,31.37,31.45,31.26,31.36,2100.0
2014-10-08 13:10:00,31.38,31.79,31.38,31.5,28500.0,31.38,31.79,31.38,31.5,28500.0
2014-10-08 13:20:00,31.5,31.52,31.31,31.31,18400.0,31.5,31.52,31.31,31.31,18400.0
2014-10-08 13:30:00,31.31,31.47,31.12,31.47,12000.0,31.31,31.47,31.12,31.47,12000.0
2014-10-08 13:40:00,31.29,31.36,31.17,31.36,5700.0,31.29,31.36,31.17,31.36,5700.0
2014-10-08 13:50:00,31.18,31.31,31.06,31.16,9300.0,31.18,31.31,31.06,31.16,9300.0
2014-10-08 14:00:00,31.3,31.5,31.16,31.48,17500.0,31.3,31.5,31.16,31.48,17500.0
2014-10-08 14:10:00,31.48,31.5,31.23,31.35,41200.0,31.48,31.5,31.23,31.35,41200.0
2014-10-08 14:20:00,31.36,31.5,31.24,31.49,12600.0,31.36,31.5,31.24,31.49,12600.0
2014-10-08 14:30:00,31.4,31.68,31.4,31.51,36200.0,31.4,31.68,31.4,31.51,36200.0
2014-10-08 14:40:00,31.51,31.51,31.26,31.33,7500.0,31.51,31.51,31.26,31.33,7500.0
2014-10-08 14:50:00,31.34,31.38,30.65,31.0,59700.0,31.34,31.38,30.65,31.0,59700.0
2014-10-08 15:00:00,30.99,30.99,30.65,30.95,39400.0,30.99,30.99,30.65,30.95,39400.0
2014-10-08 15:10:00,30.9,30.95,30.66,30.85,25000.0,30.9,30.95,30.66,30.85,25000.0
2014-10-08 15:20:00,30.92,30.99,30.73,30.81,11500.0,30.92,30.99,30.73,30.81,11500.0
2014-10-08 15:30:00,30.85,31.07,30.78,30.99,14700.0,30.85,31.07,30.78,30.99,14700.0
2014-10-08 15:40:00,31.04,31.28,30.99,31.23,31100.0,31.04,31.28,30.99,31.23,31100.0
2014-10-08 15:50:00,31.23,31.36,30.82,30.98,73800.0,31.23,31.36,30.82,30.98,73800.0
2014-10-09 09:30:00,30.85,31.62,30.85,31.25,12500.0,30.85,31.62,30.85,31.25,12500.0
2014-10-09 09:40:00,31.37,31.54,31.35,31.35,20300.0,31.37,31.54,31.35,31.35,20300.0
2014-10-09 09:50:00,31.4,31.49,31.25,31.47,36100.0,31.4,31.49,31.25,31.47,36100.0
2014-10-09 10:00:00,31.37,31.51,31.37,31.37,47700.0,31.37,31.51,31.37,31.37,47700.0
2014-10-09 10:10:00,31.35,31.35,30.67,30.99,43600.0,31.35,31.35,30.67,30.99,43600.0
2014-10-09 10:20:00,30.99,31.26,30.89,31.08,33200.0,30.99,31.26,30.89,31.08,33200.0
2014-10-09 10:30:00,30.92,31.0,30.51,30.51,12400.0,30.92,31.0,30.51,30.51,12400.0
2014-10-09 10:40:00,30.51,30.71,30.03,30.22,23000.0,30.51,30.71,30.03,30.22,23000.0
2014-10-09 10:50:00,30.18,30.29,29.82,29.82,24100.0,30.18,30.29,29.82,29.82,24100.0
2014-10-09 11:00:00,29.9,30.0,29.52,29.86,30100.0,29.9,30.0,29.52,29.86,30100.0
2014-10-09 11:10:00,29.81,29.87,29.65,29.66,11200.0,29.81,29.87,29.65,29.66,11200.0
2014-10-09 11:20:00,29.75,29.77,29.61,29.62,18100.0,29.75,29.77,29.61,29.62,18100.0
2014-10-09 11:30:00,29.5,29.54,29.05,29.1,65300.0,29.5,29.54,29.05,29.1,65300.0
2014-10-09 11:40:00,29.09,29.15,27.72,27.72,199600.0,29.09,29.15,27.72,27.72,199600.0
2014-10-09 11:50:00,27.68,27.86,27.39,27.58,141800.0,27.68,27.86,27.39,27.58,141800.0
2014-10-09 12:00:00,27.6,28.2,27.51,28.0,238700.0,27.6,28.2,27.51,28.0,238700.0
2014-10-09 12:10:00,28.0,28.17,27.81,28.1,39100.0,28.0,28.17,27.81,28.1,39100.0
2014-10-09 12:20:00,28.15,28.32,28.11,28.25,27200.0,28.15,28.32,28.11,28.25,27200.0
2014-10-09 12:30:00,28.21,28.48,28.17,28.3,38800.0,28.21,28.48,28.17,28.3,38800.0
2014-10-09 12:40:00,28.31,28.69,28.22,28.68,51100.0,28.31,28.69,28.22,28.68,51100.0
2014-10-09 12:50:00,28.69,28.79,28.46,28.79,40400.0,28.69,28.79,28.46,28.79,40400.0
2014-10-09 13:00:00,28.76,28.8,28.31,28.65,22900.0,28.76,28.8,28.31,28.65,22900.0
2014-10-09 13:10:00,28.75,28.9,28.68,28.87,33300.0,28.75,28.9,28.68,28.87,33300.0
2014-10-09 13:20:00,28.78,28.81,28.5,28.63,7700.0,28.78,28.81,28.5,28.63,7700.0
2014-10-09 13:30:00,28.63,28.64,28.5,28.52,26400.0,28.63,28.64,28.5,28.52,26400.0
2014-10-09 13:40:00,28.52,28.69,28.5,28.64,12000.0,28.52,28.69,28.5,28.64,12000.0
2014-10-09 13:50:00,28.61,28.77,28.52,28.63,21000.0,28.61,28.77,28.52,28.63,21000.0
2014-10-09 14:00:00,28.73,28.74,28.51,28.62,5800.0,28.73,28.74,28.51,28.62,5800.0
2014-10-09 14:10:00,28.62,28.69,28.52,28.65,17100.0,28.62,28.69,28.52,28.65,17100.0
2014-10-09 14:20:00,28.53,28.61,28.19,28.19,28800.0,28.53,28.61,28.19,28.19,28800.0
2014-10-09 14:30:00,28.19,28.3,28.05,28.18,33400.0,28.19,28.3,28.05,28.18,33400.0
2014-10-09 14:40:00,28.06,28.15,27.85,27.95,32800.0,28.06,28.15,27.85,27.95,32800.0
2014-10-09 14:50:00,28.01,28.04,27.75,27.81,15600.0,28.01,28.04,27.75,27.81,15600.0
2014-10-09 15:00:00,27.78,27.8,27.46,27.55,52800.0,27.78,27.8,27.46,27.55,52800.0
2014-10-09 15:10:00,27.48,27.68,27.4,27.53,46100.0,27.48,27.68,27.4,27.53,46100.0
2014-10-09 15:20:00,27.54,28.0,27.48,27.73,38100.0,27.54,28.0,27.48,27.73,38100.0
2014-10-09 15:30:00,27.72,27.77,27.36,27.36,60800.0,27.72,27.77,27.36,27.36,60800.0
2014-10-09 15:40:00,27.35,27.35,27.05,27.05,39600.0,27.35,27.35,27.05,27.05,39600.0
2014-10-09 15:50:00,27.04,27.07,26.54,26.7,64700.0,27.04,27.07,26.54,26.7,64700.0
2014-10-10 09:30:00,26.94,27.08,26.85,26.88,67900.0,26.94,27.08,26.85,26.88,67900.0
2014-10-10 09:40:00,27.01,27.1,27.0,27.08,11700.0,27.01,27.1,27.0,27.08,11700.0
2014-10-10 09:50:00,27.28,27.28,26.88,26.96,16700.0,27.28,27.28,26.88,26.96,16700.0
2014-10-10 10:00:00,26.92,26.92,25.26,25.44,44500.0,26.92,26.92,25.26,25.44,44500.0
2014-10-10 10:10:00,25.44,26.0,24.67,25.36,73300.0,25.44,26.0,24.67,25.36,73300.0
2014-10-10 10:20:00,25.12,25.33,24.93,25.05,46900.0,25.12,25.33,24.93,25.05,46900.0
2014-10-10 10:30:00,25.05,25.18,24.83,24.9,50100.0,25.05,25.18,24.83,24.9,50100.0
2014-10-10 10:40:00,24.8,24.85,24.29,24.48,41700.0,24.8,24.85,24.29,24.48,41700.0
2014-10-10 10:50:00,24.57,24.88,24.43,24.8,30800.0,24.57,24.88,24.43,24.8,30800.0
2014-10-10 11:00:00,24.8,25.22,24.65,24.96,43900.0,24.8,25.22,24.65,24.96,43900.0
2014-10-10 11:10:00,24.98,25.01,24.64,24.82,16000.0,24.98,25.01,24.64,24.82,16000.0
2014-10-10 11:20:00,24.82,24.9,24.68,24.85,11400.0,24.82,24.9,24.68,24.85,11400.0
2014-10-10 11:30:00,24.85,25.16,24.84,25.03,26500.0,24.85,25.16,24.84,25.03,26500.0
2014-10-10 11:40:00,25.01,25.43,25.01,25.02,70700.0,25.01,25.43,25.01,25.02,70700.0
2014-10-10 11:50:00,24.95,25.08,24.66,25.0,40900.0,24.95,25.08,24.66,25.0,40900.0
2014-10-10 12:00:00,25.0,25.23,25.0,25.23,42800.0,25.0,25.23,25.0,25.23,42800.0
2014-10-10 12:10:00,25.15,25.6,25.1,25.6,36600.0,25.15,25.6,25.1,25.6,36600.0
2014-10-10 12:20:00,25.56,25.6,25.25,25.26,30800.0,25.56,25.6,25.25,25.26,30800.0
2014-10-10 12:30:00,25.26,25.35,25.0,25.21,10000.0,25.26,25.35,25.0,25.21,10000.0
2014-10-10 12:40:00,25.1,25.1,24.71,25.0,16100.0,25.1,25.1,24.71,25.0,16100.0
2014-10-10 12:50:00,24.96,25.2,24.78,24.79,39500.0,24.96,25.2,24.78,24.79,39500.0
2014-10-10 13:00:00,24.78,24.95,24.62,24.77,7300.0,24.78,24.95,24.62,24.77,7300.0
2014-10-10 13:10:00,24.7,24.75,24.59,24.6,11000.0,24.7,24.75,24.59,24.6,11000.0
2014-10-10 13:20:00,24.58,24.59,24.25,24.36,14500.0,24.58,24.59,24.25,24.36,14500.0
2014-10-10 13:30:00,24.5,24.59,24.28,24.58,19300.0,24.5,24.59,24.28,24.58,19300.0
2014-10-10 13:40:00,24.53,24.75,24.46,24.75,11100.0,24.53,24.75,24.46,24.75,11100.0
2014-10-10 13:50:00,24.75,24.78,24.52,24.78,14500.0,24.75,24.78,24.52,24.78,14500.0
2014-10-10 14:00:00,24.78,25.11,24.75,25.11,37100.0,24.78,25.11,24.75,25.11,37100.0
2014-10-10 14:10:00,25.2,25.75,25.1,25.52,42300.0,25.2,25.75,25.1,25.52,42300.0
2014-10-10 14:20:00,25.6,25.75,25.29,25.45,21200.0,25.6,25.75,25.29,25.45,21200.0
2014-10-10 14:30:00,25.43,25.49,25.15,25.15,6600.0,25.43,25.49,25.15,25.15,6600.0
2014-10-10 14:40:00,25.06,25.34,24.87,25.17,8400.0,25.06,25.34,24.87,25.17,8400.0
2014-10-10 14:50:00,25.19,25.5,25.17,25.31,44400.0,25.19,25.5,25.17,25.31,44400.0
2014-10-10 15:00:00,25.39,25.49,25.28,25.34,13200.0,25.39,25.49,25.28,25.34,13200.0
2014-10-10 15:10:00,25.34,26.0,25.34,25.51,110200.0,25.34,26.0,25.34,25.51,110200.0
2014-10-10 15:20:00,25.51,25.86,25.41,25.77,40800.0,25.51,25.86,25.41,25.77,40800.0
2014-10-10 15:30:00,25.71,25.71,25.22,25.56,36400.0,25.71,25.71,25.22,25.56,36400.0
2014-10-10 15:40:00,25.45,25.95,25.43,25.94,27700.0,25.45,25.95,25.43,25.94,27700.0
2014-10-10 15:50:00,25.85,26.1,25.7,25.99,52000.0,25.85,26.1,25.7,25.99,52000.0
2014-10-13 09:30:00,25.57,26.32,25.48,26.24,13400.0,25.57,26.32,25.48,26.24,13400.0
2014-10-13 09:40:00,26.22,26.4,25.91,26.14,21200.0,26.22,26.4,25.91,26.14,21200.0
2014-10-13 09:50:00,26.16,26.16,25.48,25.84,44000.0,26.16,26.16,25.48,25.84,44000.0
2014-10-13 10:00:00,25.83,26.26,25.82,25.95,26200.0,25.83,26.26,25.82,25.95,26200.0
2014-10-13 10:10:00,25.95,26.0,25.61,25.96,16600.0,25.95,26.0,25.61,25.96,16600.0
2014-10-13 10:20:00,25.94,25.96,25.85,25.85,10100.0,25.94,25.96,25.85,25.85,10100.0
2014-10-13 10:30:00,25.85,26.39,25.7,26.28,11000.0,25.85,26.39,25.7,26.28,11000.0
2014-10-13 10:40:00,26.39,26.57,26.23,26.5,5800.0,26.39,26.57,26.23,26.5,5800.0
2014-10-13 10:50:00,26.51,26.9,26.5,26.65,14800.0,26.51,26.9,26.5,26.65,14800.0
2014-10-13 11:00:00,26.7,26.7,26.0,26.16,2600.0,26.7,26.7,26.0,26.16,2600.0
2014-10-13 11:10:00,26.19,26.65,25.93,26.18,36000.0,26.19,26.65,25.93,26.18,36000.0
2014-10-13 11:20:00,26.19,26.25,26.0,26.07,11200.0,26.19,26.25,26.0,26.07,11200.0
2014-10-13 11:30:00,26.07,26.14,26.0,26.14,3100.0,26.07,26.14,26.0,26.14,3100.0
2014-10-13 11:40:00,26.02,26.3,26.0,26.3,5900.0,26.02,26.3,26.0,26.3,5900.0
2014-10-13 11:50:00,26.29,26.39,26.14,26.15,9900.0,26.29,26.39,26.14,26.15,9900.0
2014-10-13 12:00:00,26.15,26.23,26.01,26.03,2500.0,26.15,26.23,26.01,26.03,2500.0
2014-10-13 12:10:00,26.03,26.03,26.0,26.0,6000.0,26.03,26.03,26.0,26.0,6000.0
2014-10-13 12:20:00,26.0,26.02,26.0,26.0,4800.0,26.0,26.02,26.0,26.0,4800.0
2014-10-13 12:30:00,26.02,26.05,26.0,26.0,5400.0,26.02,26.05,26.0,26.0,5400.0
2014-10-13 12:40:00,26.0,26.07,25.77,26.07,21800.0,26.0,26.07,25.77,26.07,21800.0
2014-10-13 12:50:00,25.99,26.04,25.95,26.0,7000.0,25.99,26.04,25.95,26.0,7000.0
2014-10-13 13:00:00,26.0,26.07,26.0,26.07,2300.0,26.0,26.07,26.0,26.07,2300.0
2014-10-13 13:10:00,26.21,26.21,26.0,26.0,1500.0,26.21,26.21,26.0,26.0,1500.0
2014-10-13 13:20:00,26.03,26.07,26.02,26.07,1400.0,26.03,26.07,26.02,26.07,1400.0
2014-10-13 13:30:00,26.04,26.25,26.03,26.1,1200.0,26.04,26.25,26.03,26.1,1200.0
2014-10-13 13:40:00,26.22,26.24,26.1,26.13,1000.0,26.22,26.24,26.1,26.13,1000.0
2014-10-13 13:50:00,26.1,26.25,26.1,26.15,12400.0,26.1,26.25,26.1,26.15,12400.0
2014-10-13 14:00:00,26.17,26.17,26.0,26.0,4300.0,26.17,26.17,26.0,26.0,4300.0
2014-10-13 14:10:00,26.01,26.15,25.93,26.03,15500.0,26.01,26.15,25.93,26.03,15500.0
2014-10-13 14:20:00,26.09,26.18,26.03,26.15,2900.0,26.09,26.18,26.03,26.15,2900.0
2014-10-13 14:30:00,26.14,26.45,26.03,26.28,20100.0,26.14,26.45,26.03,26.28,20100.0
2014-10-13 14:40:00,26.28,26.34,26.03,26.16,7100.0,26.28,26.34,26.03,26.16,7100.0
2014-10-13 14:50:00,26.25,26.26,26.1,26.1,7200.0,26.25,26.26,26.1,26.1,7200.0
2014-10-13 15:00:00,26.14,26.36,26.14,26.36,12100.0,26.14,26.36,26.14,26.36,12100.0
2014-10-13 15:10:00,26.23,26.45,26.23,26.36,9500.0,26.23,26.45,26.23,26.36,9500.0
2014-10-13 15:20:00,26.36,26.7,26.25,26.7,22000.0,26.36,26.7,26.25,26.7,22000.0
2014-10-13 15:30:00,26.67,26.67,26.05,26.55,24400.0,26.67,26.67,26.05,26.55,24400.0
2014-10-13 15:40:00,26.5,26.61,26.3,26.46,16000.0,26.5,26.61,26.3,26.46,16000.0
2014-10-13 15:50:00,26.46,26.55,26.16,26.41,21200.0,26.46,26.55,26.16,26.41,21200.0
2014-10-14 09:30:00,26.75,26.84,26.65,26.65,3300.0,26.75,26.84,26.65,26.65,3300.0
2014-10-14 09:40:00,26.65,26.66,26.5,26.52,2200.0,26.65,26.66,26.5,26.52,2200.0
2014-10-14 09:50:00,26.53,26.7,26.25,26.5,32100.0,26.53,26.7,26.25,26.5,32100.0
2014-10-14 10:00:00,26.35,26.57,26.25,26.28,12100.0,26.35,26.57,26.25,26.28,12100.0
2014-10-14 10:10:00,26.4,26.44,26.18,26.18,22100.0,26.4,26.44,26.18,26.18,22100.0
2014-10-14 10:20:00,26.12,26.32,25.86,26.25,33700.0,26.12,26.32,25.86,26.25,33700.0
2014-10-14 10:30:00,26.25,26.38,25.97,26.13,55500.0,26.25,26.38,25.97,26.13,55500.0
2014-10-14 10:40:00,26.19,26.31,25.84,26.1,38500.0,26.19,26.31,25.84,26.1,38500.0
2014-10-14 10:50:00,26.1,26.28,26.07,26.21,20000.0,26.1,26.28,26.07,26.21,20000.0
2014-10-14 11:00:00,26.28,26.28,26.01,26.17,20600.0,26.28,26.28,26.01,26.17,20600.0
2014-10-14 11:10:00,26.02,26.17,26.0,26.14,20000.0,26.02,26.17,26.0,26.14,20000.0
2014-10-14 11:20:00,26.19,26.34,26.0,26.18,26000.0,26.19,26.34,26.0,26.18,26000.0
2014-10-14 11:30:00,26.1,26.38,26.05,26.11,6800.0,26.1,26.38,26.05,26.11,6800.0
2014-10-14 11:40:00,26.11,26.22,25.99,25.99,13700.0,26.11,26.22,25.99,25.99,13700.0
2014-10-14 11:50:00,26.04,26.19,25.99,26.01,14000.0,26.04,26.19,25.99,26.01,14000.0
2014-10-14 12:00:00,26.01,26.18,26.01,26.07,24000.0,26.01,26.18,26.01,26.07,24000.0
2014-10-14 12:10:00,26.05,26.34,26.05,26.26,7500.0,26.05,26.34,26.05,26.26,7500.0
2014-10-14 12:20:00,26.25,26.45,26.06,26.1,16800.0,26.25,26.45,26.06,26.1,16800.0
2014-10-14 12:30:00,26.07,26.26,26.0,26.17,12500.0,26.07,26.26,26.0,26.17,12500.0
2014-10-14 12:40:00,26.18,26.18,26.0,26.1,10700.0,26.18,26.18,26.0,26.1,10700.0
2014-10-14 12:50:00,26.1,26.11,26.03,26.1,15600.0,26.1,26.11,26.03,26.1,15600.0
2014-10-14 13:00:00,26.1,26.12,26.04,26.1,6800.0,26.1,26.12,26.04,26.1,6800.0
2014-10-14 13:10:00,26.05,26.16,26.05,26.08,4200.0,26.05,26.16,26.05,26.08,4200.0
2014-10-14 13:20:00,26.08,26.15,26.05,26.1,3200.0,26.08,26.15,26.05,26.1,3200.0
2014-10-14 13:30:00,26.08,26.18,26.06,26.14,7200.0,26.08,26.18,26.06,26.14,7200.0
2014-10-14 13:40:00,26.12,26.14,26.07,26.1,9300.0,26.12,26.14,26.07,26.1,9300.0
2014-10-14 13:50:00,26.08,26.12,26.08,26.08,6800.0,26.08,26.12,26.08,26.08,6800.0
2014-10-14 14:00:00,26.1,26.13,26.08,26.1,10100.0,26.1,26.13,26.08,26.1,10100.0
2014-10-14 14:10:00,26.09,26.13,26.08,26.1,13000.0,26.09,26.13,26.08,26.1,13000.0
2014-10-14 14:20:00,26.1,26.1,25.99,26.0,8600.0,26.1,26.1,25.99,26.0,8600.0
2014-10-14 14:30:00,25.99,26.07,25.99,26.0,15200.0,25.99,26.07,25.99,26.0,15200.0
2014-10-14 14:40:00,26.0,26.05,25.91,25.97,25300.0,26.0,26.05,25.91,25.97,25300.0
2014-10-14 14:50:00,25.94,26.0,25.94,25.99,11900.0,25.94,26.0,25.94,25.99,11900.0
2014-10-14 15:00:00,25.97,26.01,25.9,25.99,70800.0,25.97,26.01,25.9,25.99,70800.0
2014-10-14 15:10:00,25.98,26.09,25.97,26.0,15300.0,25.98,26.09,25.97,26.0,15300.0
2014-10-14 15:20:00,26.0,26.02,25.74,26.0,82400.0,26.0,26.02,25.74,26.0,82400.0
2014-10-14 15:30:00,25.98,26.08,25.95,25.98,22000.0,25.98,26.08,25.95,25.98,22000.0
2014-10-14 15:40:00,25.97,26.07,25.97,26.03,9500.0,25.97,26.07,25.97,26.03,9500.0
2014-10-14 15:50:00,26.03,26.4,26.02,26.4,48600.0,26.03,26.4,26.02,26.4,48600.0
2014-10-15 09:30:00,25.6,25.6,24.25,24.95,80400.0,25.6,25.6,24.25,24.95,80400.0
2014-10-15 09:40:00,24.98,25.31,24.79,25.26,23300.0,24.98,25.31,24.79,25.26,23300.0
2014-10-15 09:50:00,25.27,25.3,25.02,25.1,16800.0,25.27,25.3,25.02,25.1,16800.0
2014-10-15 10:00:00,25.1,25.5,25.01,25.16,20200.0,25.1,25.5,25.01,25.16,20200.0
2014-10-15 10:10:00,25.16,25.44,25.16,25.26,13800.0,25.16,25.44,25.16,25.26,13800.0
2014-10-15 10:20:00,25.21,25.45,25.21,25.21,19200.0,25.21,25.45,25.21,25.21,19200.0
2014-10-15 10:30:00,25.25,25.35,25.12,25.13,27200.0,25.25,25.35,25.12,25.13,27200.0
2014-10-15 10:40:00,25.05,25.38,24.69,25.21,45900.0,25.05,25.38,24.69,25.21,45900.0
2014-10-15 10:50:00,25.34,25.45,25.05,25.05,18700.0,25.34,25.45,25.05,25.05,18700.0
2014-10-15 11:00:00,25.05,25.11,25.0,25.06,12300.0,25.05,25.11,25.0,25.06,12300.0
2014-10-15 11:10:00,25.11,25.16,25.0,25.04,5000.0,25.11,25.16,25.0,25.04,5000.0
2014-10-15 11:20:00,25.03,25.06,25.0,25.05,4600.0,25.03,25.06,25.0,25.05,4600.0
2014-10-15 11:30:00,25.01,25.19,25.0,25.0,15100.0,25.01,25.19,25.0,25.0,15100.0
2014-10-15 11:40:00,25.07,25.1,25.0,25.04,93900.0,25.07,25.1,25.0,25.04,93900.0
2014-10-15 11:50:00,25.02,25.12,24.5,24.89,120100.0,25.02,25.12,24.5,24.89,120100.0
2014-10-15 12:00:00,24.89,24.9,24.52,24.62,23600.0,24.89,24.9,24.52,24.62,23600.0
2014-10-15 12:10:00,24.56,24.73,24.5,24.59,20800.0,24.56,24.73,24.5,24.59,20800.0
2014-10-15 12:20:00,24.52,24.78,24.52,24.78,12300.0,24.52,24.78,24.52,24.78,12300.0
2014-10-15 12:30:00,24.79,24.91,24.69,24.81,24600.0,24.79,24.91,24.69,24.81,24600.0
2014-10-15 12:40:00,24.81,24.83,24.68,24.75,42400.0,24.81,24.83,24.68,24.75,42400.0
2014-10-15 12:50:00,24.75,24.75,24.5,24.5,53300.0,24.75,24.75,24.5,24.5,53300.0
2014-10-15 13:00:00,24.5,24.51,24.01,24.26,16500.0,24.5,24.51,24.01,24.26,16500.0
2014-10-15 13:10:00,24.23,24.35,23.8,23.92,81100.0,24.23,24.35,23.8,23.92,81100.0
2014-10-15 13:20:00,23.9,23.94,22.56,23.08,62300.0,23.9,23.94,22.56,23.08,62300.0
2014-10-15 13:30:00,23.19,23.57,23.01,23.24,15700.0,23.19,23.57,23.01,23.24,15700.0
2014-10-15 13:40:00,23.18,23.41,23.05,23.41,11200.0,23.18,23.41,23.05,23.41,11200.0
2014-10-15 13:50:00,23.41,23.54,23.19,23.5,13100.0,23.41,23.54,23.19,23.5,13100.0
2014-10-15 14:00:00,23.44,23.5,23.08,23.36,65500.0,23.44,23.5,23.08,23.36,65500.0
2014-10-15 14:10:00,23.36,23.93,23.18,23.93,42700.0,23.36,23.93,23.18,23.93,42700.0
2014-10-15 14:20:00,23.98,24.25,23.73,23.92,49600.0,23.98,24.25,23.73,23.92,49600.0
2014-10-15 14:30:00,23.86,23.89,23.6,23.82,20400.0,23.86,23.89,23.6,23.82,20400.0
2014-10-15 14:40:00,23.94,24.14,23.83,23.84,50900.0,23.94,24.14,23.83,23.84,50900.0
2014-10-15 14:50:00,23.85,24.25,23.79,24.25,50800.0,23.85,24.25,23.79,24.25,50800.0
2014-10-15 15:00:00,24.25,24.25,24.15,24.22,10700.0,24.25,24.25,24.15,24.22,10700.0
2014-10-15 15:10:00,24.23,24.23,24.0,24.03,21600.0,24.23,24.23,24.0,24.03,21600.0
2014-10-15 15:20:00,24.03,24.06,23.95,24.0,17100.0,24.03,24.06,23.95,24.0,17100.0
2014-10-15 15:30:00,24.01,24.26,23.98,24.21,8900.0,24.01,24.26,23.98,24.21,8900.0
2014-10-15 15:40:00,24.18,25.0,24.16,24.95,30400.0,24.18,25.0,24.16,24.95,30400.0
2014-10-15 15:50:00,24.95,25.3,24.48,24.5,67700.0,24.95,25.3,24.48,24.5,67700.0
2014-10-16 09:30:00,23.96,23.97,23.6,23.78,6400.0,23.96,23.97,23.6,23.78,6400.0
2014-10-16 09:40:00,23.78,23.94,23.78,23.87,5600.0,23.78,23.94,23.78,23.87,5600.0
2014-10-16 09:50:00,23.91,24.31,23.81,23.97,7800.0,23.91,24.31,23.81,23.97,7800.0
2014-10-16 10:00:00,23.93,24.19,23.84,23.84,4500.0,23.93,24.19,23.84,23.84,4500.0
2014-10-16 10:10:00,23.84,24.0,23.5,23.74,9000.0,23.84,24.0,23.5,23.74,9000.0
2014-10-16 10:20:00,23.49,23.88,23.41,23.67,4900.0,23.49,23.88,23.41,23.67,4900.0
2014-10-16 10:30:00,23.72,23.72,23.66,23.71,1300.0,23.72,23.72,23.66,23.71,1300.0
2014-10-16 10:40:00,23.82,23.82,23.5,23.6,41000.0,23.82,23.82,23.5,23.6,41000.0
2014-10-16 10:50:00,23.75,24.0,23.65,23.83,15000.0,23.75,24.0,23.65,23.83,15000.0
2014-10-16 11:00:00,23.71,23.71,23.5,23.54,6400.0,23.71,23.71,23.5,23.54,6400.0
2014-10-16 11:10:00,23.5,23.67,23.47,23.51,2600.0,23.5,23.67,23.47,23.51,2600.0
2014-10-16 11:20:00,23.5,23.68,23.48,23.67,8100.0,23.5,23.68,23.48,23.67,8100.0
2014-10-16 11:30:00,23.67,23.89,23.67,23.88,27500.0,23.67,23.89,23.67,23.88,27500.0
2014-10-16 11:40:00,23.87,24.1,23.87,24.0,15700.0,23.87,24.1,23.87,24.0,15700.0
2014-10-16 11:50:00,24.0,24.18,24.0,24.11,16800.0,24.0,24.18,24.0,24.11,16800.0
2014-10-16 12:00:00,24.1,24.19,24.04,24.1,3900.0,24.1,24.19,24.04,24.1,3900.0
2014-10-16 12:10:00,24.1,24.1,24.0,24.01,8900.0,24.1,24.1,24.0,24.01,8900.0
2014-10-16 12:20:00,24.01,24.05,24.01,24.04,3500.0,24.01,24.05,24.01,24.04,3500.0
2014-10-16 12:30:00,24.04,24.05,24.0,24.0,2700.0,24.04,24.05,24.0,24.0,2700.0
2014-10-16 12:40:00,24.0,24.1,24.0,24.1,5100.0,24.0,24.1,24.0,24.1,5100.0
2014-10-16 12:50:00,24.06,24.25,24.06,24.17,3700.0,24.06,24.25,24.06,24.17,3700.0
2014-10-16 13:00:00,24.25,24.6,24.08,24.08,22800.0,24.25,24.6,24.08,24.08,22800.0
2014-10-16 13:10:00,24.08,24.33,24.08,24.29,4000.0,24.08,24.33,24.08,24.29,4000.0
2014-10-16 13:20:00,24.23,24.46,24.21,24.4,14500.0,24.23,24.46,24.21,24.4,14500.0
2014-10-16 13:30:00,24.43,24.49,24.18,24.21,21500.0,24.43,24.49,24.18,24.21,21500.0
2014-10-16 13:40:00,24.18,24.25,24.06,24.24,13700.0,24.18,24.25,24.06,24.24,13700.0
2014-10-16 13:50:00,24.2,24.22,24.05,24.08,31200.0,24.2,24.22,24.05,24.08,31200.0
2014-10-16 14:00:00,24.08,24.12,24.05,24.08,11000.0,24.08,24.12,24.05,24.08,11000.0
2014-10-16 14:10:00,24.07,24.09,23.98,23.99,15500.0,24.07,24.09,23.98,23.99,15500.0
2014-10-16 14:20:00,24.0,24.05,23.91,23.91,20600.0,24.0,24.05,23.91,23.91,20600.0
2014-10-16 14:30:00,23.92,24.0,23.6,23.88,14000.0,23.92,24.0,23.6,23.88,14000.0
2014-10-16 14:40:00,23.85,23.9,23.63,23.68,11700.0,23.85,23.9,23.63,23.68,11700.0
2014-10-16 14:50:00,23.75,23.76,23.27,23.54,22100.0,23.75,23.76,23.27,23.54,22100.0
2014-10-16 15:00:00,23.53,23.69,23.42,23.42,11200.0,23.53,23.69,23.42,23.42,11200.0
2014-10-16 15:10:00,23.44,23.85,23.44,23.8,19400.0,23.44,23.85,23.44,23.8,19400.0
2014-10-16 15:20:00,23.75,23.89,23.65,23.69,14600.0,23.75,23.89,23.65,23.69,14600.0
2014-10-16 15:30:00,23.7,23.86,23.64,23.73,47500.0,23.7,23.86,23.64,23.73,47500.0
2014-10-16 15:40:00,23.73,23.99,23.73,23.96,27100.0,23.73,23.99,23.73,23.96,27100.0
2014-10-16 15:50:00,23.95,23.95,23.8,23.83,79900.0,23.95,23.95,23.8,23.83,79900.0
2014-10-17 09:30:00,24.39,24.49,24.19,24.19,11800.0,24.39,24.49,24.19,24.19,11800.0
2014-10-17 09:40:00,24.19,24.5,24.0,24.35,21000.0,24.19,24.5,24.0,24.35,21000.0
2014-10-17 09:50:00,24.49,24.49,24.35,24.37,13000.0,24.49,24.49,24.35,24.37,13000.0
2014-10-17 10:00:00,24.45,24.58,24.35,24.58,13700.0,24.45,24.58,24.35,24.58,13700.0
2014-10-17 10:10:00,24.6,25.23,24.55,25.15,36000.0,24.6,25.23,24.55,25.15,36000.0
2014-10-17 10:20:00,25.12,25.15,24.9,25.0,12700.0,25.12,25.15,24.9,25.0,12700.0
2014-10-17 10:30:00,25.0,25.05,24.93,25.0,8400.0,25.0,25.05,24.93,25.0,8400.0
2014-10-17 10:40:00,24.96,25.14,24.93,25.1,5200.0,24.96,25.14,24.93,25.1,5200.0
2014-10-17 10:50:00,25.09,25.14,24.98,25.09,3400.0,25.09,25.14,24.98,25.09,3400.0
2014-10-17 11:00:00,25.07,25.8,25.05,25.8,30500.0,25.07,25.8,25.05,25.8,30500.0
2014-10-17 11:10:00,25.75,26.0,25.73,25.91,22900.0,25.75,26.0,25.73,25.91,22900.0
2014-10-17 11:20:00,25.95,26.66,25.94,26.61,19200.0,25.95,26.66,25.94,26.61,19200.0
2014-10-17 11:30:00,26.81,28.87,26.57,27.45,61900.0,26.81,28.87,26.57,27.45,61900.0
2014-10-17 11:40:00,27.42,27.64,26.58,26.84,27300.0,27.42,27.64,26.58,26.84,27300.0
2014-10-17 11:50:00,26.82,27.6,26.69,27.52,31900.0,26.82,27.6,26.69,27.52,31900.0
2014-10-17 12:00:00,27.39,28.25,27.39,27.95,36500.0,27.39,28.25,27.39,27.95,36500.0
2014-10-17 12:10:00,27.95,27.95,27.08,27.08,10800.0,27.95,27.95,27.08,27.08,10800.0
2014-10-17 12:20:00,27.02,27.3,26.9,27.1,28300.0,27.02,27.3,26.9,27.1,28300.0
2014-10-17 12:30:00,27.1,27.25,26.94,26.94,18100.0,27.1,27.25,26.94,26.94,18100.0
2014-10-17 12:40:00,26.95,27.12,26.94,26.94,8500.0,26.95,27.12,26.94,26.94,8500.0
2014-10-17 12:50:00,27.1,27.18,26.84,26.84,31700.0,27.1,27.18,26.84,26.84,31700.0
2014-10-17 13:00:00,26.83,26.95,26.78,26.8,10100.0,26.83,26.95,26.78,26.8,10100.0
2014-10-17 13:10:00,26.97,26.98,26.8,26.86,6400.0,26.97,26.98,26.8,26.86,6400.0
2014-10-17 13:20:00,26.95,27.0,26.83,27.0,21500.0,26.95,27.0,26.83,27.0,21500.0
2014-10-17 13:30:00,26.92,27.0,26.07,26.36,16600.0,26.92,27.0,26.07,26.36,16600.0
2014-10-17 13:40:00,26.58,26.68,26.4,26.54,11800.0,26.58,26.68,26.4,26.54,11800.0
2014-10-17 13:50:00,26.54,26.77,26.4,26.65,5700.0,26.54,26.77,26.4,26.65,5700.0
2014-10-17 14:00:00,26.66,26.7,26.44,26.49,6500.0,26.66,26.7,26.44,26.49,6500.0
2014-10-17 14:10:00,26.49,26.55,26.41,26.45,4400.0,26.49,26.55,26.41,26.45,4400.0
2014-10-17 14:20:00,26.54,26.55,26.4,26.4,19700.0,26.54,26.55,26.4,26.4,19700.0
2014-10-17 14:30:00,26.41,26.53,26.41,26.53,4900.0,26.41,26.53,26.41,26.53,4900.0
2014-10-17 14:40:00,26.46,26.5,26.4,26.4,11000.0,26.46,26.5,26.4,26.4,11000.0
2014-10-17 14:50:00,26.4,26.59,26.4,26.49,9400.0,26.4,26.59,26.4,26.49,9400.0
2014-10-17 15:00:00,26.51,26.81,26.45,26.81,29500.0,26.51,26.81,26.45,26.81,29500.0
2014-10-17 15:10:00,26.73,27.0,26.63,26.72,26400.0,26.73,27.0,26.63,26.72,26400.0
2014-10-17 15:20:00,26.72,26.98,26.69,26.81,25700.0,26.72,26.98,26.69,26.81,25700.0
2014-10-17 15:30:00,26.85,27.09,26.8,26.88,30100.0,26.85,27.09,26.8,26.88,30100.0
2014-10-17 15:40:00,26.98,27.05,26.75,26.89,24800.0,26.98,27.05,26.75,26.89,24800.0
2014-10-17 15:50:00,26.9,27.0,26.75,26.88,32700.0,26.9,27.0,26.75,26.88,32700.0
2014-10-20 09:30:00,27.45,27.48,27.0,27.2,6600.0,27.45,27.48,27.0,27.2,6600.0
2014-10-20 09:40:00,27.2,28.6,27.2,27.78,20200.0,27.2,28.6,27.2,27.78,20200.0
2014-10-20 09:50:00,28.02,28.04,27.6,27.71,7400.0,28.02,28.04,27.6,27.71,7400.0
2014-10-20 10:00:00,27.67,27.93,27.45,27.9,22100.0,27.67,27.93,27.45,27.9,22100.0
2014-10-20 10:10:00,27.9,28.24,27.43,27.55,23000.0,27.9,28.24,27.43,27.55,23000.0
2014-10-20 10:20:00,27.63,27.79,27.5,27.56,11700.0,27.63,27.79,27.5,27.56,11700.0
2014-10-20 10:30:00,27.58,27.58,27.0,27.03,17200.0,27.58,27.58,27.0,27.03,17200.0
2014-10-20 10:40:00,27.0,27.36,26.8,27.36,10400.0,27.0,27.36,26.8,27.36,10400.0
2014-10-20 10:50:00,27.33,27.37,27.05,27.26,17400.0,27.33,27.37,27.05,27.26,17400.0
2014-10-20 11:00:00,27.31,27.9,27.31,27.9,14600.0,27.31,27.9,27.31,27.9,14600.0
2014-10-20 11:10:00,27.94,28.3,27.8,28.3,14000.0,27.94,28.3,27.8,28.3,14000.0
2014-10-20 11:20:00,28.4,28.47,28.05,28.47,15700.0,28.4,28.47,28.05,28.47,15700.0
2014-10-20 11:30:00,28.4,28.4,27.86,27.97,16200.0,28.4,28.4,27.86,27.97,16200.0
2014-10-20 11:40:00,27.98,28.35,27.65,28.35,43700.0,27.98,28.35,27.65,28.35,43700.0
2014-10-20 11:50:00,28.17,28.47,28.14,28.42,17100.0,28.17,28.47,28.14,28.42,17100.0
2014-10-20 12:00:00,28.38,29.28,28.38,29.09,24400.0,28.38,29.28,28.38,29.09,24400.0
2014-10-20 12:10:00,29.03,29.6,28.94,29.05,17000.0,29.03,29.6,28.94,29.05,17000.0
2014-10-20 12:20:00,29.05,29.16,28.93,29.16,22400.0,29.05,29.16,28.93,29.16,22400.0
2014-10-20 12:30:00,29.16,29.16,28.7,28.97,12800.0,29.16,29.16,28.7,28.97,12800.0
2014-10-20 12:40:00,29.12,29.12,28.97,28.98,7900.0,29.12,29.12,28.97,28.98,7900.0
2014-10-20 12:50:00,29.04,29.04,28.67,28.84,5300.0,29.04,29.04,28.67,28.84,5300.0
2014-10-20 13:00:00,28.74,29.14,28.7,28.92,5900.0,28.74,29.14,28.7,28.92,5900.0
2014-10-20 13:10:00,29.0,29.08,28.9,28.91,2400.0,29.0,29.08,28.9,28.91,2400.0
2014-10-20 13:20:00,28.92,29.09,28.88,29.01,5100.0,28.92,29.09,28.88,29.01,5100.0
2014-10-20 13:30:00,28.94,29.43,28.94,29.18,9700.0,28.94,29.43,28.94,29.18,9700.0
2014-10-20 13:40:00,29.26,29.26,29.0,29.01,6700.0,29.26,29.26,29.0,29.01,6700.0
2014-10-20 13:50:00,29.05,29.23,29.04,29.1,7100.0,29.05,29.23,29.04,29.1,7100.0
2014-10-20 14:00:00,29.12,29.33,29.1,29.28,4700.0,29.12,29.33,29.1,29.28,4700.0
2014-10-20 14:10:00,29.4,29.51,29.29,29.44,15100.0,29.4,29.51,29.29,29.44,15100.0
2014-10-20 14:20:00,29.44,29.91,29.44,29.85,28100.0,29.44,29.91,29.44,29.85,28100.0
2014-10-20 14:30:00,29.85,30.06,29.7,29.83,30000.0,29.85,30.06,29.7,29.83,30000.0
2014-10-20 14:40:00,29.8,29.8,29.27,29.39,29900.0,29.8,29.8,29.27,29.39,29900.0
2014-10-20 14:50:00,29.39,29.71,29.22,29.27,21600.0,29.39,29.71,29.22,29.27,21600.0
2014-10-20 15:00:00,29.27,29.84,29.14,29.6,20100.0,29.27,29.84,29.14,29.6,20100.0
2014-10-20 15:10:00,29.6,29.87,29.54,29.87,8500.0,29.6,29.87,29.54,29.87,8500.0
2014-10-20 15:20:00,29.88,29.99,29.72,29.88,15300.0,29.88,29.99,29.72,29.88,15300.0
2014-10-20 15:30:00,29.81,29.91,29.44,29.6,24600.0,29.81,29.91,29.44,29.6,24600.0
2014-10-20 15:40:00,29.55,30.1,29.4,30.05,24400.0,29.55,30.1,29.4,30.05,24400.0
2014-10-20 15:50:00,29.95,30.29,29.65,30.02,47100.0,29.95,30.29,29.65,30.02,47100.0
2014-10-21 09:30:00,30.35,32.05,30.35,32.05,48400.0,30.35,32.05,30.35,32.05,48400.0
2014-10-21 09:40:00,32.05,32.15,30.33,30.76,76000.0,32.05,32.15,30.33,30.76,76000.0
2014-10-21 09:50:00,30.89,31.0,30.8,30.99,31100.0,30.89,31.0,30.8,30.99,31100.0
2014-10-21 10:00:00,30.99,31.0,30.65,30.89,22600.0,30.99,31.0,30.65,30.89,22600.0
2014-10-21 10:10:00,30.89,30.92,30.46,30.8,18800.0,30.89,30.92,30.46,30.8,18800.0
2014-10-21 10:20:00,30.8,30.8,29.92,30.36,40600.0,30.8,30.8,29.92,30.36,40600.0
2014-10-21 10:30:00,30.36,30.62,30.0,30.48,18800.0,30.36,30.62,30.0,30.48,18800.0
2014-10-21 10:40:00,30.57,30.91,30.2,30.4,13400.0,30.57,30.91,30.2,30.4,13400.0
2014-10-21 10:50:00,30.46,30.46,30.05,30.19,13900.0,30.46,30.46,30.05,30.19,13900.0
2014-10-21 11:00:00,30.14,30.66,30.07,30.29,32000.0,30.14,30.66,30.07,30.29,32000.0
2014-10-21 11:10:00,30.42,30.42,30.1,30.17,21500.0,30.42,30.42,30.1,30.17,21500.0
2014-10-21 11:20:00,30.17,30.45,30.1,30.26,27800.0,30.17,30.45,30.1,30.26,27800.0
2014-10-21 11:30:00,30.16,30.26,29.61,29.78,43800.0,30.16,30.26,29.61,29.78,43800.0
2014-10-21 11:40:00,29.78,30.0,29.78,29.99,13900.0,29.78,30.0,29.78,29.99,13900.0
2014-10-21 11:50:00,29.99,30.16,29.8,29.82,21400.0,29.99,30.16,29.8,29.82,21400.0
2014-10-21 12:00:00,29.98,30.2,29.95,30.09,7600.0,29.98,30.2,29.95,30.09,7600.0
2014-10-21 12:10:00,30.09,30.24,29.93,30.1,6900.0,30.09,30.24,29.93,30.1,6900.0
2014-10-21 12:20:00,30.05,30.26,30.05,30.2,9600.0,30.05,30.26,30.05,30.2,9600.0
2014-10-21 12:30:00,30.2,30.2,30.08,30.08,7300.0,30.2,30.2,30.08,30.08,7300.0
2014-10-21 12:40:00,30.08,30.11,29.93,30.0,13900.0,30.08,30.11,29.93,30.0,13900.0
2014-10-21 12:50:00,30.0,30.52,30.0,30.35,12200.0,30.0,30.52,30.0,30.35,12200.0
2014-10-21 13:00:00,30.39,30.61,30.13,30.13,11000.0,30.39,30.61,30.13,30.13,11000.0
2014-10-21 13:10:00,30.21,30.38,29.98,30.23,11600.0,30.21,30.38,29.98,30.23,11600.0
2014-10-21 13:20:00,30.3,30.71,30.21,30.66,15300.0,30.3,30.71,30.21,30.66,15300.0
2014-10-21 13:30:00,30.67,30.69,30.43,30.57,5500.0,30.67,30.69,30.43,30.57,5500.0
2014-10-21 13:40:00,30.57,30.74,29.98,30.42,14300.0,30.57,30.74,29.98,30.42,14300.0
2014-10-21 13:50:00,30.31,30.54,30.3,30.44,12500.0,30.31,30.54,30.3,30.44,12500.0
2014-10-21 14:00:00,30.44,30.72,30.24,30.67,13000.0,30.44,30.72,30.24,30.67,13000.0
2014-10-21 14:10:00,30.7,30.72,30.51,30.66,9500.0,30.7,30.72,30.51,30.66,9500.0
2014-10-21 14:20:00,30.57,30.74,30.26,30.27,17100.0,30.57,30.74,30.26,30.27,17100.0
2014-10-21 14:30:00,30.24,30.68,30.16,30.4,24100.0,30.24,30.68,30.16,30.4,24100.0
2014-10-21 14:40:00,30.55,30.79,30.35,30.61,23100.0,30.55,30.79,30.35,30.61,23100.0
2014-10-21 14:50:00,30.55,30.73,30.44,30.57,8200.0,30.55,30.73,30.44,30.57,8200.0
2014-10-21 15:00:00,30.62,31.1,30.55,30.97,16900.0,30.62,31.1,30.55,30.97,16900.0
2014-10-21 15:10:00,30.98,31.5,30.98,31.0,26500.0,30.98,31.5,30.98,31.0,26500.0
2014-10-21 15:20:00,30.96,31.15,30.55,31.03,24000.0,30.96,31.15,30.55,31.03,24000.0
2014-10-21 15:30:00,31.1,31.38,30.94,31.18,25100.0,31.1,31.38,30.94,31.18,25100.0
2014-10-21 15:40:00,31.18,31.24,30.82,30.95,30700.0,31.18,31.24,30.82,30.95,30700.0
2014-10-21 15:50:00,31.0,31.17,30.54,30.89,66800.0,31.0,31.17,30.54,30.89,66800.0
2014-10-22 09:30:00,30.33,30.34,29.13,29.87,22400.0,30.33,30.34,29.13,29.87,22400.0
2014-10-22 09:40:00,29.75,29.76,28.8,29.0,18200.0,29.75,29.76,28.8,29.0,18200.0
2014-10-22 09:50:00,28.8,29.35,28.8,29.35,33600.0,28.8,29.35,28.8,29.35,33600.0
2014-10-22 10:00:00,29.35,29.68,29.35,29.67,16400.0,29.35,29.68,29.35,29.67,16400.0
2014-10-22 10:10:00,29.67,29.69,29.07,29.1,15200.0,29.67,29.69,29.07,29.1,15200.0
2014-10-22 10:20:00,29.09,29.24,28.6,29.24,23300.0,29.09,29.24,28.6,29.24,23300.0
2014-10-22 10:30:00,29.28,29.33,28.99,29.14,5300.0,29.28,29.33,28.99,29.14,5300.0
2014-10-22 10:40:00,29.03,29.31,29.0,29.29,13800.0,29.03,29.31,29.0,29.29,13800.0
2014-10-22 10:50:00,29.18,29.39,28.96,28.96,9700.0,29.18,29.39,28.96,28.96,9700.0
2014-10-22 11:00:00,29.07,29.08,28.64,28.91,11000.0,29.07,29.08,28.64,28.91,11000.0
2014-10-22 11:10:00,28.8,29.19,28.6,29.19,8600.0,28.8,29.19,28.6,29.19,8600.0
2014-10-22 11:20:00,29.18,29.18,28.76,28.79,3600.0,29.18,29.18,28.76,28.79,3600.0
2014-10-22 11:30:00,28.81,29.12,28.69,29.12,12400.0,28.81,29.12,28.69,29.12,12400.0
2014-10-22 11:40:00,28.99,29.27,28.95,29.2,14100.0,28.99,29.27,28.95,29.2,14100.0
2014-10-22 11:50:00,29.2,29.3,29.05,29.27,14300.0,29.2,29.3,29.05,29.27,14300.0
2014-10-22 12:00:00,29.17,29.25,28.97,29.12,5200.0,29.17,29.25,28.97,29.12,5200.0
2014-10-22 12:10:00,29.12,29.16,28.91,29.05,27200.0,29.12,29.16,28.91,29.05,27200.0
2014-10-22 12:20:00,29.05,29.07,28.8,28.85,8600.0,29.05,29.07,28.8,28.85,8600.0
2014-10-22 12:30:00,28.83,28.85,28.7,28.8,15200.0,28.83,28.85,28.7,28.8,15200.0
2014-10-22 12:40:00,28.76,28.96,28.7,28.81,20900.0,28.76,28.96,28.7,28.81,20900.0
2014-10-22 12:50:00,28.76,29.02,28.76,28.88,30400.0,28.76,29.02,28.76,28.88,30400.0
2014-10-22 13:00:00,28.9,28.9,28.77,28.9,15400.0,28.9,28.9,28.77,28.9,15400.0
2014-10-22 13:10:00,28.9,29.04,28.77,28.93,19100.0,28.9,29.04,28.77,28.93,19100.0
2014-10-22 13:20:00,28.93,29.04,28.77,28.77,5100.0,28.93,29.04,28.77,28.77,5100.0
2014-10-22 13:30:00,28.78,28.83,28.2,28.33,30200.0,28.78,28.83,28.2,28.33,30200.0
2014-10-22 13:40:00,28.34,28.64,27.95,27.95,35000.0,28.34,28.64,27.95,27.95,35000.0
2014-10-22 13:50:00,27.94,28.0,27.15,27.87,45100.0,27.94,28.0,27.15,27.87,45100.0
2014-10-22 14:00:00,27.86,28.15,27.65,27.87,13800.0,27.86,28.15,27.65,27.87,13800.0
2014-10-22 14:10:00,27.87,27.98,27.71,27.98,10000.0,27.87,27.98,27.71,27.98,10000.0
2014-10-22 14:20:00,27.99,28.73,27.99,28.32,44300.0,27.99,28.73,27.99,28.32,44300.0
2014-10-22 14:30:00,28.4,28.4,27.79,28.18,24000.0,28.4,28.4,27.79,28.18,24000.0
2014-10-22 14:40:00,28.19,28.23,27.8,28.22,18100.0,28.19,28.23,27.8,28.22,18100.0
2014-10-22 14:50:00,28.14,28.19,27.77,27.93,30900.0,28.14,28.19,27.77,27.93,30900.0
2014-10-22 15:00:00,27.94,28.18,27.77,27.93,22500.0,27.94,28.18,27.77,27.93,22500.0
2014-10-22 15:10:00,27.92,28.4,27.79,28.35,42500.0,27.92,28.4,27.79,28.35,42500.0
2014-10-22 15:20:00,28.31,28.37,28.08,28.13,28100.0,28.31,28.37,28.08,28.13,28100.0
2014-10-22 15:30:00,28.11,28.35,27.98,28.34,44900.0,28.11,28.35,27.98,28.34,44900.0
2014-10-22 15:40:00,28.3,28.34,27.88,28.1,65800.0,28.3,28.34,27.88,28.1,65800.0
2014-10-22 15:50:00,28.1,28.1,27.78,27.9,99900.0,28.1,28.1,27.78,27.9,99900.0
2014-10-23 09:30:00,28.05,28.24,27.15,27.29,16600.0,28.05,28.24,27.15,27.29,16600.0
2014-10-23 09:40:00,27.3,27.68,27.21,27.65,22000.0,27.3,27.68,27.21,27.65,22000.0
2014-10-23 09:50:00,27.7,27.7,26.8,26.99,16500.0,27.7,27.7,26.8,26.99,16500.0
2014-10-23 10:00:00,26.99,27.17,26.88,27.02,19300.0,26.99,27.17,26.88,27.02,19300.0
2014-10-23 10:10:00,27.02,27.05,26.76,27.05,33100.0,27.02,27.05,26.76,27.05,33100.0
2014-10-23 10:20:00,27.04,27.05,26.92,27.03,7200.0,27.04,27.05,26.92,27.03,7200.0
2014-10-23 10:30:00,27.01,27.1,27.0,27.0,16000.0,27.01,27.1,27.0,27.0,16000.0
2014-10-23 10:40:00,27.01,27.1,27.0,27.01,9100.0,27.01,27.1,27.0,27.01,9100.0
2014-10-23 10:50:00,27.05,27.53,27.0,27.49,22100.0,27.05,27.53,27.0,27.49,22100.0
2014-10-23 11:00:00,27.5,27.5,27.37,27.37,8100.0,27.5,27.5,27.37,27.37,8100.0
2014-10-23 11:10:00,27.45,27.59,27.13,27.59,12200.0,27.45,27.59,27.13,27.59,12200.0
2014-10-23 11:20:00,27.6,27.6,27.17,27.28,7500.0,27.6,27.6,27.17,27.28,7500.0
2014-10-23 11:30:00,27.21,27.4,27.11,27.28,16300.0,27.21,27.4,27.11,27.28,16300.0
2014-10-23 11:40:00,27.29,27.44,27.19,27.21,13300.0,27.29,27.44,27.19,27.21,13300.0
2014-10-23 11:50:00,27.21,27.26,27.13,27.22,15100.0,27.21,27.26,27.13,27.22,15100.0
2014-10-23 12:00:00,27.22,27.22,26.94,26.94,37600.0,27.22,27.22,26.94,26.94,37600.0
2014-10-23 12:10:00,26.97,26.97,26.26,26.53,46300.0,26.97,26.97,26.26,26.53,46300.0
2014-10-23 12:20:00,26.5,27.1,26.39,27.1,57600.0,26.5,27.1,26.39,27.1,57600.0
2014-10-23 12:30:00,27.1,27.14,26.9,26.94,4700.0,27.1,27.14,26.9,26.94,4700.0
2014-10-23 12:40:00,26.96,26.99,26.88,26.95,7400.0,26.96,26.99,26.88,26.95,7400.0
2014-10-23 12:50:00,26.96,27.04,26.89,26.9,4700.0,26.96,27.04,26.89,26.9,4700.0
2014-10-23 13:00:00,26.9,27.12,26.9,27.05,10300.0,26.9,27.12,26.9,27.05,10300.0
2014-10-23 13:10:00,27.0,27.14,26.93,27.14,38900.0,27.0,27.14,26.93,27.14,38900.0
2014-10-23 13:20:00,27.15,27.27,27.04,27.04,6700.0,27.15,27.27,27.04,27.04,6700.0
2014-10-23 13:30:00,27.11,27.11,27.01,27.04,3900.0,27.11,27.11,27.01,27.04,3900.0
2014-10-23 13:40:00,27.02,27.07,26.93,26.93,26400.0,27.02,27.07,26.93,26.93,26400.0
2014-10-23 13:50:00,27.0,27.0,26.94,27.0,5800.0,27.0,27.0,26.94,27.0,5800.0
2014-10-23 14:00:00,26.95,27.06,26.78,27.01,16300.0,26.95,27.06,26.78,27.01,16300.0
2014-10-23 14:10:00,26.96,27.17,26.87,26.95,30500.0,26.96,27.17,26.87,26.95,30500.0
2014-10-23 14:20:00,26.91,27.01,26.79,26.97,26600.0,26.91,27.01,26.79,26.97,26600.0
2014-10-23 14:30:00,26.94,27.02,26.9,26.95,9500.0,26.94,27.02,26.9,26.95,9500.0
2014-10-23 14:40:00,26.98,26.99,26.73,26.8,21500.0,26.98,26.99,26.73,26.8,21500.0
2014-10-23 14:50:00,26.83,26.83,26.5,26.59,34600.0,26.83,26.83,26.5,26.59,34600.0
2014-10-23 15:00:00,26.59,26.61,26.26,26.43,28900.0,26.59,26.61,26.26,26.43,28900.0
2014-10-23 15:10:00,26.39,26.47,26.26,26.26,30200.0,26.39,26.47,26.26,26.26,30200.0
2014-10-23 15:20:00,26.26,26.27,25.75,25.91,35700.0,26.26,26.27,25.75,25.91,35700.0
2014-10-23 15:30:00,25.91,26.15,25.83,25.85,42000.0,25.91,26.15,25.83,25.85,42000.0
2014-10-23 15:40:00,25.83,26.05,25.83,25.96,59900.0,25.83,26.05,25.83,25.96,59900.0
2014-10-23 15:50:00,25.96,26.18,25.87,26.01,95500.0,25.96,26.18,25.87,26.01,95500.0
2014-10-24 09:30:00,26.06,26.28,25.76,25.79,15700.0,26.06,26.28,25.76,25.79,15700.0
2014-10-24 09:40:00,25.98,26.17,25.87,26.1,40700.0,25.98,26.17,25.87,26.1,40700.0
2014-10-24 09:50:00,26.1,26.14,25.84,26.0,16800.0,26.1,26.14,25.84,26.0,16800.0
2014-10-24 10:00:00,25.96,26.07,25.35,25.68,30600.0,25.96,26.07,25.35,25.68,30600.0
2014-10-24 10:10:00,25.68,25.7,25.5,25.5,21400.0,25.68,25.7,25.5,25.5,21400.0
2014-10-24 10:20:00,25.53,25.64,25.5,25.52,6700.0,25.53,25.64,25.5,25.52,6700.0
2014-10-24 10:30:00,25.5,25.59,25.48,25.5,20200.0,25.5,25.59,25.48,25.5,20200.0
2014-10-24 10:40:00,25.55,25.55,25.21,25.33,26600.0,25.55,25.55,25.21,25.33,26600.0
2014-10-24 10:50:00,25.3,25.33,25.0,25.1,25100.0,25.3,25.33,25.0,25.1,25100.0
2014-10-24 11:00:00,25.05,25.16,25.05,25.05,3100.0,25.05,25.16,25.05,25.05,3100.0
2014-10-24 11:10:00,25.11,25.12,25.0,25.01,13000.0,25.11,25.12,25.0,25.01,13000.0
2014-10-24 11:20:00,25.01,25.07,24.98,25.0,35200.0,25.01,25.07,24.98,25.0,35200.0
2014-10-24 11:30:00,25.0,25.05,25.0,25.02,5900.0,25.0,25.05,25.0,25.02,5900.0
2014-10-24 11:40:00,25.0,25.03,24.96,25.0,25100.0,25.0,25.03,24.96,25.0,25100.0
2014-10-24 11:50:00,24.98,25.16,24.95,25.07,9200.0,24.98,25.16,24.95,25.07,9200.0
2014-10-24 12:00:00,25.06,25.12,24.96,25.0,15000.0,25.06,25.12,24.96,25.0,15000.0
2014-10-24 12:10:00,25.0,25.08,24.96,25.0,7600.0,25.0,25.08,24.96,25.0,7600.0
2014-10-24 12:20:00,25.0,25.03,24.96,25.0,11600.0,25.0,25.03,24.96,25.0,11600.0
2014-10-24 12:30:00,25.0,25.13,24.98,25.04,6300.0,25.0,25.13,24.98,25.04,6300.0
2014-10-24 12:40:00,25.04,25.13,24.95,24.98,19100.0,25.04,25.13,24.95,24.98,19100.0
2014-10-24 12:50:00,24.95,24.95,24.52,24.52,21300.0,24.95,24.95,24.52,24.52,21300.0
2014-10-24 13:00:00,24.51,24.6,24.36,24.5,26500.0,24.51,24.6,24.36,24.5,26500.0
2014-10-24 13:10:00,24.5,24.5,24.38,24.45,12800.0,24.5,24.5,24.38,24.45,12800.0
2014-10-24 13:20:00,24.39,24.42,24.01,24.25,66700.0,24.39,24.42,24.01,24.25,66700.0
2014-10-24 13:30:00,24.16,24.33,24.04,24.05,20600.0,24.16,24.33,24.04,24.05,20600.0
2014-10-24 13:40:00,24.1,24.16,24.05,24.13,16100.0,24.1,24.16,24.05,24.13,16100.0
2014-10-24 13:50:00,24.12,24.24,23.9,24.18,36500.0,24.12,24.24,23.9,24.18,36500.0
2014-10-24 14:00:00,24.31,24.48,24.01,24.37,37700.0,24.31,24.48,24.01,24.37,37700.0
2014-10-24 14:10:00,24.28,24.81,24.27,24.49,25100.0,24.28,24.81,24.27,24.49,25100.0
2014-10-24 14:20:00,24.48,24.48,24.25,24.31,8500.0,24.48,24.48,24.25,24.31,8500.0
2014-10-24 14:30:00,24.31,24.35,24.11,24.15,43700.0,24.31,24.35,24.11,24.15,43700.0
2014-10-24 14:40:00,24.15,24.46,24.06,24.46,25400.0,24.15,24.46,24.06,24.46,25400.0
2014-10-24 14:50:00,24.41,24.97,24.4,24.56,17500.0,24.41,24.97,24.4,24.56,17500.0
2014-10-24 15:00:00,24.56,24.6,24.37,24.55,17500.0,24.56,24.6,24.37,24.55,17500.0
2014-10-24 15:10:00,24.54,24.9,24.54,24.82,14400.0,24.54,24.9,24.54,24.82,14400.0
2014-10-24 15:20:00,24.89,24.94,24.61,24.92,28700.0,24.89,24.94,24.61,24.92,28700.0
2014-10-24 15:30:00,24.9,25.36,24.83,25.23,37800.0,24.9,25.36,24.83,25.23,37800.0
2014-10-24 15:40:00,25.32,25.44,25.23,25.28,79200.0,25.32,25.44,25.23,25.28,79200.0
2014-10-24 15:50:00,25.27,25.34,25.01,25.17,72700.0,25.27,25.34,25.01,25.17,72700.0
2014-10-27 09:30:00,26.29,26.59,25.6,25.6,179700.0,26.29,26.59,25.6,25.6,179700.0
2014-10-27 09:40:00,25.7,26.75,25.61,26.4,110800.0,25.7,26.75,25.61,26.4,110800.0
2014-10-27 09:50:00,26.6,26.69,26.0,26.18,57200.0,26.6,26.69,26.0,26.18,57200.0
2014-10-27 10:00:00,26.25,26.25,25.9,26.1,32700.0,26.25,26.25,25.9,26.1,32700.0
2014-10-27 10:10:00,26.02,26.25,25.8,25.98,147900.0,26.02,26.25,25.8,25.98,147900.0
2014-10-27 10:20:00,25.99,26.4,25.94,26.28,31400.0,25.99,26.4,25.94,26.28,31400.0
2014-10-27 10:30:00,26.28,26.4,26.07,26.11,85400.0,26.28,26.4,26.07,26.11,85400.0
2014-10-27 10:40:00,26.08,26.7,26.08,26.6,60200.0,26.08,26.7,26.08,26.6,60200.0
2014-10-27 10:50:00,26.59,26.84,26.44,26.8,70300.0,26.59,26.84,26.44,26.8,70300.0
2014-10-27 11:00:00,26.8,26.9,26.59,26.67,28800.0,26.8,26.9,26.59,26.67,28800.0
2014-10-27 11:10:00,26.67,26.78,26.1,26.16,78600.0,26.67,26.78,26.1,26.16,78600.0
2014-10-27 11:20:00,26.18,26.3,25.6,25.7,67900.0,26.18,26.3,25.6,25.7,67900.0
2014-10-27 11:30:00,25.73,25.99,25.61,25.8,26900.0,25.73,25.99,25.61,25.8,26900.0
2014-10-27 11:40:00,25.89,26.14,25.89,26.0,28400.0,25.89,26.14,25.89,26.0,28400.0
2014-10-27 11:50:00,26.0,26.19,26.0,26.1,11800.0,26.0,26.19,26.0,26.1,11800.0
2014-10-27 12:00:00,26.01,26.08,25.8,25.93,25200.0,26.01,26.08,25.8,25.93,25200.0
2014-10-27 12:10:00,25.92,26.07,25.81,25.91,9500.0,25.92,26.07,25.81,25.91,9500.0
2014-10-27 12:20:00,25.91,25.92,25.66,25.86,14900.0,25.91,25.92,25.66,25.86,14900.0
2014-10-27 12:30:00,25.87,25.95,25.8,25.85,13500.0,25.87,25.95,25.8,25.85,13500.0
2014-10-27 12:40:00,25.89,25.93,25.71,25.9,10500.0,25.89,25.93,25.71,25.9,10500.0
2014-10-27 12:50:00,25.89,26.09,25.84,25.91,20600.0,25.89,26.09,25.84,25.91,20600.0
2014-10-27 13:00:00,26.01,26.1,25.9,25.97,25500.0,26.01,26.1,25.9,25.97,25500.0
2014-10-27 13:10:00,26.02,26.43,26.0,26.1,58600.0,26.02,26.43,26.0,26.1,58600.0
2014-10-27 13:20:00,26.1,26.23,26.0,26.13,12600.0,26.1,26.23,26.0,26.13,12600.0
2014-10-27 13:30:00,26.14,26.14,25.9,25.9,13800.0,26.14,26.14,25.9,25.9,13800.0
2014-10-27 13:40:00,25.9,25.99,25.85,25.94,11300.0,25.9,25.99,25.85,25.94,11300.0
2014-10-27 13:50:00,25.92,26.0,25.71,25.74,17800.0,25.92,26.0,25.71,25.74,17800.0
2014-10-27 14:00:00,25.77,25.91,25.68,25.75,18500.0,25.77,25.91,25.68,25.75,18500.0
2014-10-27 14:10:00,25.76,25.9,25.75,25.83,6500.0,25.76,25.9,25.75,25.83,6500.0
2014-10-27 14:20:00,25.77,25.91,25.72,25.75,8400.0,25.77,25.91,25.72,25.75,8400.0
2014-10-27 14:30:00,25.75,25.9,25.66,25.81,13800.0,25.75,25.9,25.66,25.81,13800.0
2014-10-27 14:40:00,25.8,26.0,25.65,26.0,22100.0,25.8,26.0,25.65,26.0,22100.0
2014-10-27 14:50:00,25.93,26.05,25.85,25.86,18500.0,25.93,26.05,25.85,25.86,18500.0
2014-10-27 15:00:00,25.87,25.89,25.72,25.76,22400.0,25.87,25.89,25.72,25.76,22400.0
2014-10-27 15:10:00,25.76,25.9,25.72,25.81,13000.0,25.76,25.9,25.72,25.81,13000.0
2014-10-27 15:20:00,25.81,26.01,25.74,25.74,7500.0,25.81,26.01,25.74,25.74,7500.0
2014-10-27 15:30:00,25.8,26.07,25.74,25.88,11700.0,25.8,26.07,25.74,25.88,11700.0
2014-10-27 15:40:00,25.86,26.14,25.8,26.14,15000.0,25.86,26.14,25.8,26.14,15000.0
2014-10-27 15:50:00,26.14,26.25,25.9,25.96,38500.0,26.14,26.25,25.9,25.96,38500.0
2014-10-28 09:30:00,26.3,26.4,25.27,25.6,70000.0,26.3,26.4,25.27,25.6,70000.0
2014-10-28 09:40:00,25.67,25.96,25.63,25.86,14100.0,25.67,25.96,25.63,25.86,14100.0
2014-10-28 09:50:00,25.82,26.13,25.79,26.0,17800.0,25.82,26.13,25.79,26.0,17800.0
2014-10-28 10:00:00,26.0,26.07,25.8,25.87,14200.0,26.0,26.07,25.8,25.87,14200.0
2014-10-28 10:10:00,25.87,26.0,25.77,25.85,6100.0,25.87,26.0,25.77,25.85,6100.0
2014-10-28 10:20:00,25.85,25.98,25.85,25.89,7600.0,25.85,25.98,25.85,25.89,7600.0
2014-10-28 10:30:00,25.89,26.24,25.85,26.15,7600.0,25.89,26.24,25.85,26.15,7600.0
2014-10-28 10:40:00,26.03,26.1,25.95,25.95,8600.0,26.03,26.1,25.95,25.95,8600.0
2014-10-28 10:50:00,25.9,25.98,25.76,25.8,7800.0,25.9,25.98,25.76,25.8,7800.0
2014-10-28 11:00:00,25.82,26.0,25.82,25.85,4100.0,25.82,26.0,25.82,25.85,4100.0
2014-10-28 11:10:00,25.85,25.87,25.8,25.83,1500.0,25.85,25.87,25.8,25.83,1500.0
2014-10-28 11:20:00,25.84,25.9,25.8,25.84,4800.0,25.84,25.9,25.8,25.84,4800.0
2014-10-28 11:30:00,25.79,25.98,25.79,25.93,6500.0,25.79,25.98,25.79,25.93,6500.0
2014-10-28 11:40:00,25.91,25.91,25.85,25.85,2800.0,25.91,25.91,25.85,25.85,2800.0
2014-10-28 11:50:00,25.88,25.9,25.8,25.85,2700.0,25.88,25.9,25.8,25.85,2700.0
2014-10-28 12:00:00,25.85,25.85,25.8,25.85,700.0,25.85,25.85,25.8,25.85,700.0
2014-10-28 12:10:00,25.85,25.88,25.81,25.81,1400.0,25.85,25.88,25.81,25.81,1400.0
2014-10-28 12:20:00,25.85,25.89,25.81,25.82,1900.0,25.85,25.89,25.81,25.82,1900.0
2014-10-28 12:30:00,25.82,25.92,25.82,25.92,4800.0,25.82,25.92,25.82,25.92,4800.0
2014-10-28 12:40:00,25.95,26.05,25.95,26.05,1000.0,25.95,26.05,25.95,26.05,1000.0
2014-10-28 12:50:00,26.02,26.02,25.91,25.91,2700.0,26.02,26.02,25.91,25.91,2700.0
2014-10-28 13:00:00,25.95,26.0,25.9,25.9,6600.0,25.95,26.0,25.9,25.9,6600.0
2014-10-28 13:10:00,25.94,25.94,25.75,25.75,8700.0,25.94,25.94,25.75,25.75,8700.0
2014-10-28 13:20:00,25.75,25.85,25.75,25.85,9000.0,25.75,25.85,25.75,25.85,9000.0
2014-10-28 13:30:00,25.75,25.79,25.7,25.72,5300.0,25.75,25.79,25.7,25.72,5300.0
2014-10-28 13:40:00,25.76,25.76,25.73,25.75,400.0,25.76,25.76,25.73,25.75,400.0
2014-10-28 13:50:00,25.73,25.77,25.46,25.46,14500.0,25.73,25.77,25.46,25.46,14500.0
2014-10-28 14:00:00,25.5,25.67,25.43,25.56,4300.0,25.5,25.67,25.43,25.56,4300.0
2014-10-28 14:10:00,25.55,25.65,25.55,25.63,2000.0,25.55,25.65,25.55,25.63,2000.0
2014-10-28 14:20:00,25.62,25.86,25.6,25.6,11300.0,25.62,25.86,25.6,25.6,11300.0
2014-10-28 14:30:00,25.68,25.68,25.51,25.54,9900.0,25.68,25.68,25.51,25.54,9900.0
2014-10-28 14:40:00,25.52,25.58,25.3,25.35,8700.0,25.52,25.58,25.3,25.35,8700.0
2014-10-28 14:50:00,25.4,25.41,25.32,25.37,1600.0,25.4,25.41,25.32,25.37,1600.0
2014-10-28 15:00:00,25.38,25.58,25.34,25.54,5600.0,25.38,25.58,25.34,25.54,5600.0
2014-10-28 15:10:00,25.49,25.49,25.34,25.42,6600.0,25.49,25.49,25.34,25.42,6600.0
2014-10-28 15:20:00,25.41,25.5,25.35,25.5,3100.0,25.41,25.5,25.35,25.5,3100.0
2014-10-28 15:30:00,25.48,25.57,25.45,25.53,6300.0,25.48,25.57,25.45,25.53,6300.0
2014-10-28 15:40:00,25.53,25.69,25.46,25.49,6000.0,25.53,25.69,25.46,25.49,6000.0
2014-10-28 15:50:00,25.49,25.8,25.47,25.79,34400.0,25.49,25.8,25.47,25.79,34400.0
2014-10-29 09:30:00,26.62,26.86,25.7,26.12,102600.0,26.62,26.86,25.7,26.12,102600.0
2014-10-29 09:40:00,26.04,26.14,26.04,26.14,1900.0,26.04,26.14,26.04,26.14,1900.0
2014-10-29 09:50:00,26.15,26.59,26.15,26.5,28600.0,26.15,26.59,26.15,26.5,28600.0
2014-10-29 10:00:00,26.5,26.5,26.31,26.31,20800.0,26.5,26.5,26.31,26.31,20800.0
2014-10-29 10:10:00,26.32,26.35,26.05,26.07,20900.0,26.32,26.35,26.05,26.07,20900.0
2014-10-29 10:20:00,26.1,26.11,25.7,25.75,17900.0,26.1,26.11,25.7,25.75,17900.0
2014-10-29 10:30:00,25.88,25.88,25.54,25.54,7400.0,25.88,25.88,25.54,25.54,7400.0
2014-10-29 10:40:00,25.65,25.75,25.52,25.55,10000.0,25.65,25.75,25.52,25.55,10000.0
2014-10-29 10:50:00,25.63,25.63,25.4,25.4,8000.0,25.63,25.63,25.4,25.4,8000.0
2014-10-29 11:00:00,25.45,25.46,25.35,25.36,5800.0,25.45,25.46,25.35,25.36,5800.0
2014-10-29 11:10:00,25.39,25.43,25.39,25.43,600.0,25.39,25.43,25.39,25.43,600.0
2014-10-29 11:20:00,25.41,25.56,25.41,25.45,1200.0,25.41,25.56,25.41,25.45,1200.0
2014-10-29 11:30:00,25.45,25.47,25.35,25.45,2800.0,25.45,25.47,25.35,25.45,2800.0
2014-10-29 11:40:00,25.36,25.55,25.36,25.44,1500.0,25.36,25.55,25.36,25.44,1500.0
2014-10-29 11:50:00,25.44,25.59,25.44,25.59,1300.0,25.44,25.59,25.44,25.59,1300.0
2014-10-29 12:00:00,25.45,25.54,25.43,25.43,800.0,25.45,25.54,25.43,25.43,800.0
2014-10-29 12:10:00,25.43,25.53,25.35,25.53,1500.0,25.43,25.53,25.35,25.53,1500.0
2014-10-29 12:20:00,25.4,25.51,25.27,25.27,4200.0,25.4,25.51,25.27,25.27,4200.0
2014-10-29 12:30:00,25.3,25.31,25.3,25.3,2200.0,25.3,25.31,25.3,25.3,2200.0
2014-10-29 12:40:00,25.34,25.37,25.27,25.27,700.0,25.34,25.37,25.27,25.27,700.0
2014-10-29 12:50:00,25.27,25.28,25.1,25.13,3900.0,25.27,25.28,25.1,25.13,3900.0
2014-10-29 13:00:00,25.13,25.25,25.1,25.1,1900.0,25.13,25.25,25.1,25.1,1900.0
2014-10-29 13:10:00,25.1,25.24,25.1,25.13,1100.0,25.1,25.24,25.1,25.13,1100.0
2014-10-29 13:20:00,25.15,25.35,25.15,25.35,3200.0,25.15,25.35,25.15,25.35,3200.0
2014-10-29 13:30:00,25.3,25.39,25.23,25.27,2500.0,25.3,25.39,25.23,25.27,2500.0
2014-10-29 13:40:00,25.36,25.36,25.25,25.25,600.0,25.36,25.36,25.25,25.25,600.0
2014-10-29 13:50:00,25.25,25.25,25.14,25.15,700.0,25.25,25.25,25.14,25.15,700.0
2014-10-29 14:00:00,25.14,25.15,25.01,25.02,3200.0,25.14,25.15,25.01,25.02,3200.0
2014-10-29 14:10:00,25.08,25.13,25.01,25.01,3400.0,25.08,25.13,25.01,25.01,3400.0
2014-10-29 14:20:00,25.03,25.09,25.01,25.03,700.0,25.03,25.09,25.01,25.03,700.0
2014-10-29 14:30:00,25.03,25.25,25.03,25.05,4500.0,25.03,25.25,25.03,25.05,4500.0
2014-10-29 14:40:00,25.05,25.2,25.03,25.03,1200.0,25.05,25.2,25.03,25.03,1200.0
2014-10-29 14:50:00,25.03,25.2,25.03,25.06,1600.0,25.03,25.2,25.03,25.06,1600.0
2014-10-29 15:00:00,25.07,25.15,25.07,25.07,1900.0,25.07,25.15,25.07,25.07,1900.0
2014-10-29 15:10:00,25.06,25.15,25.05,25.05,3100.0,25.06,25.15,25.05,25.05,3100.0
2014-10-29 15:20:00,25.05,25.13,25.05,25.05,1200.0,25.05,25.13,25.05,25.05,1200.0
2014-10-29 15:30:00,25.05,25.34,25.05,25.11,8300.0,25.05,25.34,25.05,25.11,8300.0
2014-10-29 15:40:00,25.1,25.19,25.03,25.03,12500.0,25.1,25.19,25.03,25.03,12500.0
2014-10-29 15:50:00,25.03,25.1,25.0,25.01,25300.0,25.03,25.1,25.0,25.01,25300.0
2014-10-30 09:30:00,24.85,25.2,24.8,24.83,18400.0,24.85,25.2,24.8,24.83,18400.0
2014-10-30 09:40:00,24.81,24.93,24.8,24.86,4700.0,24.81,24.93,24.8,24.86,4700.0
2014-10-30 09:50:00,24.88,24.96,24.8,24.8,7600.0,24.88,24.96,24.8,24.8,7600.0
2014-10-30 10:00:00,24.8,24.85,24.6,24.72,7800.0,24.8,24.85,24.6,24.72,7800.0
2014-10-30 10:10:00,24.72,24.82,24.7,24.7,1600.0,24.72,24.82,24.7,24.7,1600.0
2014-10-30 10:20:00,24.73,24.9,24.7,24.9,7400.0,24.73,24.9,24.7,24.9,7400.0
2014-10-30 10:30:00,24.9,25.76,24.9,25.76,30700.0,24.9,25.76,24.9,25.76,30700.0
2014-10-30 10:40:00,25.74,25.83,24.91,25.04,56100.0,25.74,25.83,24.91,25.04,56100.0
2014-10-30 10:50:00,24.86,25.06,24.84,25.05,12400.0,24.86,25.06,24.84,25.05,12400.0
2014-10-30 11:00:00,25.01,25.05,24.51,24.52,17900.0,25.01,25.05,24.51,24.52,17900.0
2014-10-30 11:10:00,24.52,24.64,24.29,24.43,32400.0,24.52,24.64,24.29,24.43,32400.0
2014-10-30 11:20:00,24.42,24.62,24.42,24.51,11100.0,24.42,24.62,24.42,24.51,11100.0
2014-10-30 11:30:00,24.51,24.62,24.46,24.62,6300.0,24.51,24.62,24.46,24.62,6300.0
2014-10-30 11:40:00,24.55,24.56,24.46,24.48,16600.0,24.55,24.56,24.46,24.48,16600.0
2014-10-30 11:50:00,24.46,24.51,24.46,24.51,9100.0,24.46,24.51,24.46,24.51,9100.0
2014-10-30 12:00:00,24.5,24.56,24.37,24.45,22800.0,24.5,24.56,24.37,24.45,22800.0
2014-10-30 12:10:00,24.45,24.46,24.45,24.45,3500.0,24.45,24.46,24.45,24.45,3500.0
2014-10-30 12:20:00,24.44,24.44,24.3,24.35,4200.0,24.44,24.44,24.3,24.35,4200.0
2014-10-30 12:30:00,24.35,24.53,24.35,24.35,12600.0,24.35,24.53,24.35,24.35,12600.0
2014-10-30 12:40:00,24.35,24.35,24.25,24.25,8500.0,24.35,24.35,24.25,24.25,8500.0
2014-10-30 12:50:00,24.23,24.27,24.2,24.2,6300.0,24.23,24.27,24.2,24.2,6300.0
2014-10-30 13:00:00,24.2,24.26,24.06,24.08,9600.0,24.2,24.26,24.06,24.08,9600.0
2014-10-30 13:10:00,24.08,24.11,24.05,24.1,4800.0,24.08,24.11,24.05,24.1,4800.0
2014-10-30 13:20:00,24.1,24.39,24.08,24.27,8900.0,24.1,24.39,24.08,24.27,8900.0
2014-10-30 13:30:00,24.22,24.42,24.15,24.42,7100.0,24.22,24.42,24.15,24.42,7100.0
2014-10-30 13:40:00,24.28,24.4,24.15,24.15,3600.0,24.28,24.4,24.15,24.15,3600.0
2014-10-30 13:50:00,24.11,24.14,24.05,24.08,6200.0,24.11,24.14,24.05,24.08,6200.0
2014-10-30 14:00:00,24.08,24.09,24.01,24.01,7900.0,24.08,24.09,24.01,24.01,7900.0
2014-10-30 14:10:00,24.01,24.18,23.83,24.1,70700.0,24.01,24.18,23.83,24.1,70700.0
2014-10-30 14:20:00,24.12,24.17,24.05,24.05,5500.0,24.12,24.17,24.05,24.05,5500.0
2014-10-30 14:30:00,24.09,24.1,24.0,24.0,41200.0,24.09,24.1,24.0,24.0,41200.0
2014-10-30 14:40:00,24.07,24.07,23.91,23.91,15200.0,24.07,24.07,23.91,23.91,15200.0
2014-10-30 14:50:00,23.93,24.0,23.8,23.8,31800.0,23.93,24.0,23.8,23.8,31800.0
2014-10-30 15:00:00,23.8,23.98,23.78,23.94,9300.0,23.8,23.98,23.78,23.94,9300.0
2014-10-30 15:10:00,23.92,24.21,23.92,24.1,34400.0,23.92,24.21,23.92,24.1,34400.0
2014-10-30 15:20:00,24.1,24.34,24.09,24.28,41400.0,24.1,24.34,24.09,24.28,41400.0
2014-10-30 15:30:00,24.29,24.33,24.13,24.2,44200.0,24.29,24.33,24.13,24.2,44200.0
2014-10-30 15:40:00,24.18,24.4,24.18,24.32,42000.0,24.18,24.4,24.18,24.32,42000.0
2014-10-30 15:50:00,24.32,24.41,24.22,24.4,42100.0,24.32,24.41,24.22,24.4,42100.0
2014-10-31 09:30:00,24.92,25.43,24.8,25.05,31300.0,24.92,25.43,24.8,25.05,31300.0
2014-10-31 09:40:00,25.1,25.1,24.69,24.95,19600.0,25.1,25.1,24.69,24.95,19600.0
2014-10-31 09:50:00,24.94,25.03,24.82,24.82,14600.0,24.94,25.03,24.82,24.82,14600.0
2014-10-31 10:00:00,24.82,25.02,24.55,24.6,40400.0,24.82,25.02,24.55,24.6,40400.0
2014-10-31 10:10:00,24.6,24.78,24.58,24.65,29500.0,24.6,24.78,24.58,24.65,29500.0
2014-10-31 10:20:00,24.61,24.99,24.61,24.87,62900.0,24.61,24.99,24.61,24.87,62900.0
2014-10-31 10:30:00,24.97,24.97,24.87,24.88,7600.0,24.97,24.97,24.87,24.88,7600.0
2014-10-31 10:40:00,24.94,24.94,24.81,24.9,18500.0,24.94,24.94,24.81,24.9,18500.0
2014-10-31 10:50:00,24.89,25.25,24.81,25.1,81400.0,24.89,25.25,24.81,25.1,81400.0
2014-10-31 11:00:00,25.11,25.3,25.1,25.19,34800.0,25.11,25.3,25.1,25.19,34800.0
2014-10-31 11:10:00,25.17,25.22,24.96,24.98,9600.0,25.17,25.22,24.96,24.98,9600.0
2014-10-31 11:20:00,24.98,25.21,24.98,25.1,29800.0,24.98,25.21,24.98,25.1,29800.0
2014-10-31 11:30:00,25.09,25.26,25.08,25.2,10600.0,25.09,25.26,25.08,25.2,10600.0
2014-10-31 11:40:00,25.19,25.22,25.15,25.16,9500.0,25.19,25.22,25.15,25.16,9500.0
2014-10-31 11:50:00,25.19,25.19,25.03,25.1,17700.0,25.19,25.19,25.03,25.1,17700.0
2014-10-31 12:00:00,25.1,25.14,25.06,25.12,12000.0,25.1,25.14,25.06,25.12,12000.0
2014-10-31 12:10:00,25.06,25.08,24.99,25.0,4300.0,25.06,25.08,24.99,25.0,4300.0
2014-10-31 12:20:00,24.97,25.11,24.97,25.02,2700.0,24.97,25.11,24.97,25.02,2700.0
2014-10-31 12:30:00,25.02,25.11,25.02,25.08,6100.0,25.02,25.11,25.02,25.08,6100.0
2014-10-31 12:40:00,25.05,25.05,24.95,25.0,9100.0,25.05,25.05,24.95,25.0,9100.0
2014-10-31 12:50:00,24.98,25.01,24.9,24.92,10400.0,24.98,25.01,24.9,24.92,10400.0
2014-10-31 13:00:00,24.9,24.98,24.9,24.95,7500.0,24.9,24.98,24.9,24.95,7500.0
2014-10-31 13:10:00,24.95,24.97,24.93,24.93,3300.0,24.95,24.97,24.93,24.93,3300.0
2014-10-31 13:20:00,24.94,24.94,24.76,24.84,12600.0,24.94,24.94,24.76,24.84,12600.0
2014-10-31 13:30:00,24.86,24.86,24.61,24.61,10300.0,24.86,24.86,24.61,24.61,10300.0
2014-10-31 13:40:00,24.61,24.69,24.55,24.68,9100.0,24.61,24.69,24.55,24.68,9100.0
2014-10-31 13:50:00,24.64,24.96,24.64,24.72,6400.0,24.64,24.96,24.64,24.72,6400.0
2014-10-31 14:00:00,24.66,24.77,24.66,24.77,3400.0,24.66,24.77,24.66,24.77,3400.0
2014-10-31 14:10:00,24.77,24.85,24.76,24.85,2400.0,24.77,24.85,24.76,24.85,2400.0
2014-10-31 14:20:00,24.86,24.86,24.76,24.76,7400.0,24.86,24.86,24.76,24.76,7400.0
2014-10-31 14:30:00,24.75,24.82,24.71,24.71,2400.0,24.75,24.82,24.71,24.71,2400.0
2014-10-31 14:40:00,24.75,24.78,24.73,24.78,2800.0,24.75,24.78,24.73,24.78,2800.0
2014-10-31 14:50:00,24.83,24.97,24.77,24.94,5900.0,24.83,24.97,24.77,24.94,5900.0
2014-10-31 15:00:00,24.97,24.97,24.94,24.95,28900.0,24.97,24.97,24.94,24.95,28900.0
2014-10-31 15:10:00,24.95,24.95,24.94,24.95,25200.0,24.95,24.95,24.94,24.95,25200.0
2014-10-31 15:20:00,24.95,25.04,24.91,24.95,13400.0,24.95,25.04,24.91,24.95,13400.0
2014-10-31 15:30:00,24.95,25.05,24.95,25.01,7900.0,24.95,25.05,24.95,25.01,7900.0
2014-10-31 15:40:00,24.95,25.05,24.93,25.0,72700.0,24.95,25.05,24.93,25.0,72700.0
2014-10-31 15:50:00,24.99,25.3,24.98,25.1,111500.0,24.99,25.3,24.98,25.1,111500.0
2014-11-03 09:30:00,25.15,25.24,25.0,25.07,35000.0,25.15,25.24,25.0,25.07,35000.0
2014-11-03 09:40:00,25.11,25.16,25.01,25.01,25800.0,25.11,25.16,25.01,25.01,25800.0
2014-11-03 09:50:00,25.01,25.21,25.01,25.17,41600.0,25.01,25.21,25.01,25.17,41600.0
2014-11-03 10:00:00,25.16,26.05,25.16,25.81,100900.0,25.16,26.05,25.16,25.81,100900.0
2014-11-03 10:10:00,25.81,26.04,25.8,25.96,70900.0,25.81,26.04,25.8,25.96,70900.0
2014-11-03 10:20:00,25.94,26.02,25.8,25.85,27700.0,25.94,26.02,25.8,25.85,27700.0
2014-11-03 10:30:00,25.89,25.92,25.6,25.65,45700.0,25.89,25.92,25.6,25.65,45700.0
2014-11-03 10:40:00,25.75,25.95,25.65,25.75,19300.0,25.75,25.95,25.65,25.75,19300.0
2014-11-03 10:50:00,25.82,25.88,25.7,25.7,21600.0,25.82,25.88,25.7,25.7,21600.0
2014-11-03 11:00:00,25.67,25.81,25.6,25.6,13800.0,25.67,25.81,25.6,25.6,13800.0
2014-11-03 11:10:00,25.6,25.67,25.52,25.55,4300.0,25.6,25.67,25.52,25.55,4300.0
2014-11-03 11:20:00,25.55,25.7,25.55,25.59,17900.0,25.55,25.7,25.55,25.59,17900.0
2014-11-03 11:30:00,25.59,25.6,25.29,25.44,44600.0,25.59,25.6,25.29,25.44,44600.0
2014-11-03 11:40:00,25.4,25.4,25.26,25.3,4000.0,25.4,25.4,25.26,25.3,4000.0
2014-11-03 11:50:00,25.38,25.44,25.33,25.34,4200.0,25.38,25.44,25.33,25.34,4200.0
2014-11-03 12:00:00,25.35,25.64,25.35,25.64,11900.0,25.35,25.64,25.35,25.64,11900.0
2014-11-03 12:10:00,25.6,25.61,25.41,25.46,13300.0,25.6,25.61,25.41,25.46,13300.0
2014-11-03 12:20:00,25.5,25.61,25.46,25.52,21000.0,25.5,25.61,25.46,25.52,21000.0
2014-11-03 12:30:00,25.57,25.65,25.5,25.58,11800.0,25.57,25.65,25.5,25.58,11800.0
2014-11-03 12:40:00,25.6,25.6,25.51,25.53,3100.0,25.6,25.6,25.51,25.53,3100.0
2014-11-03 12:50:00,25.55,25.69,25.53,25.62,5400.0,25.55,25.69,25.53,25.62,5400.0
2014-11-03 13:00:00,25.58,25.62,25.5,25.5,2600.0,25.58,25.62,25.5,25.5,2600.0
2014-11-03 13:10:00,25.55,25.7,25.42,25.5,8800.0,25.55,25.7,25.42,25.5,8800.0
2014-11-03 13:20:00,25.5,25.6,25.5,25.6,3300.0,25.5,25.6,25.5,25.6,3300.0
2014-11-03 13:30:00,25.53,25.61,25.53,25.6,12400.0,25.53,25.61,25.53,25.6,12400.0
2014-11-03 13:40:00,25.6,25.63,25.49,25.55,29200.0,25.6,25.63,25.49,25.55,29200.0
2014-11-03 13:50:00,25.56,25.69,25.56,25.62,21300.0,25.56,25.69,25.56,25.62,21300.0
2014-11-03 14:00:00,25.6,25.62,25.5,25.55,6600.0,25.6,25.62,25.5,25.55,6600.0
2014-11-03 14:10:00,25.55,25.62,25.55,25.6,2200.0,25.55,25.62,25.55,25.6,2200.0
2014-11-03 14:20:00,25.6,25.6,25.52,25.52,2500.0,25.6,25.6,25.52,25.52,2500.0
2014-11-03 14:30:00,25.54,25.58,25.5,25.51,5100.0,25.54,25.58,25.5,25.51,5100.0
2014-11-03 14:40:00,25.51,25.61,25.5,25.61,8200.0,25.51,25.61,25.5,25.61,8200.0
2014-11-03 14:50:00,25.61,25.68,25.54,25.6,59900.0,25.61,25.68,25.54,25.6,59900.0
2014-11-03 15:00:00,25.6,25.64,25.57,25.6,39500.0,25.6,25.64,25.57,25.6,39500.0
2014-11-03 15:10:00,25.6,25.64,25.5,25.51,41600.0,25.6,25.64,25.5,25.51,41600.0
2014-11-03 15:20:00,25.5,25.99,25.5,25.66,46900.0,25.5,25.99,25.5,25.66,46900.0
2014-11-03 15:30:00,25.71,25.71,25.6,25.64,32000.0,25.71,25.71,25.6,25.64,32000.0
2014-11-03 15:40:00,25.64,25.81,25.6,25.71,18500.0,25.64,25.81,25.6,25.71,18500.0
2014-11-03 15:50:00,25.67,25.75,25.58,25.7,103500.0,25.67,25.75,25.58,25.7,103500.0
2014-11-04 09:30:00,25.69,25.7,25.25,25.64,14100.0,25.69,25.7,25.25,25.64,14100.0
2014-11-04 09:40:00,25.52,25.62,25.41,25.41,6000.0,25.52,25.62,25.41,25.41,6000.0
2014-11-04 09:50:00,25.41,25.61,25.41,25.59,9600.0,25.41,25.61,25.41,25.59,9600.0
2014-11-04 10:00:00,25.67,25.99,25.51,25.89,13900.0,25.67,25.99,25.51,25.89,13900.0
2014-11-04 10:10:00,26.0,26.44,26.0,26.01,33600.0,26.0,26.44,26.0,26.01,33600.0
2014-11-04 10:20:00,26.02,26.39,26.02,26.25,28900.0,26.02,26.39,26.02,26.25,28900.0
2014-11-04 10:30:00,26.27,26.27,26.01,26.05,21200.0,26.27,26.27,26.01,26.05,21200.0
2014-11-04 10:40:00,26.06,26.21,26.05,26.11,5000.0,26.06,26.21,26.05,26.11,5000.0
2014-11-04 10:50:00,26.12,26.17,26.01,26.01,11500.0,26.12,26.17,26.01,26.01,11500.0
2014-11-04 11:00:00,26.03,26.1,26.01,26.04,6900.0,26.03,26.1,26.01,26.04,6900.0
2014-11-04 11:10:00,26.01,26.03,25.99,25.99,6900.0,26.01,26.03,25.99,25.99,6900.0
2014-11-04 11:20:00,25.99,26.02,25.5,26.02,17000.0,25.99,26.02,25.5,26.02,17000.0
2014-11-04 11:30:00,25.92,26.03,25.9,25.9,2100.0,25.92,26.03,25.9,25.9,2100.0
2014-11-04 11:40:00,25.91,25.91,25.33,25.33,10400.0,25.91,25.91,25.33,25.33,10400.0
2014-11-04 11:50:00,25.45,25.79,25.42,25.79,4600.0,25.45,25.79,25.42,25.79,4600.0
2014-11-04 12:00:00,25.92,25.94,25.79,25.9,6000.0,25.92,25.94,25.79,25.9,6000.0
2014-11-04 12:10:00,25.8,25.87,25.8,25.81,2700.0,25.8,25.87,25.8,25.81,2700.0
2014-11-04 12:20:00,25.8,25.86,25.79,25.8,1800.0,25.8,25.86,25.79,25.8,1800.0
2014-11-04 12:30:00,25.82,25.84,25.7,25.74,4100.0,25.82,25.84,25.7,25.74,4100.0
2014-11-04 12:40:00,25.74,25.77,25.51,25.58,6100.0,25.74,25.77,25.51,25.58,6100.0
2014-11-04 12:50:00,25.6,25.72,25.58,25.6,5300.0,25.6,25.72,25.58,25.6,5300.0
2014-11-04 13:00:00,25.6,25.6,25.52,25.52,2500.0,25.6,25.6,25.52,25.52,2500.0
2014-11-04 13:10:00,25.53,25.55,25.36,25.37,6400.0,25.53,25.55,25.36,25.37,6400.0
2014-11-04 13:20:00,25.37,25.43,25.31,25.43,8300.0,25.37,25.43,25.31,25.43,8300.0
2014-11-04 13:30:00,25.4,25.46,25.28,25.42,17000.0,25.4,25.46,25.28,25.42,17000.0
2014-11-04 13:40:00,25.37,25.44,25.37,25.44,900.0,25.37,25.44,25.37,25.44,900.0
2014-11-04 13:50:00,25.38,25.48,25.38,25.48,7100.0,25.38,25.48,25.38,25.48,7100.0
2014-11-04 14:00:00,25.5,25.53,25.47,25.5,4700.0,25.5,25.53,25.47,25.5,4700.0
2014-11-04 14:10:00,25.51,25.52,25.47,25.52,6800.0,25.51,25.52,25.47,25.52,6800.0
2014-11-04 14:20:00,25.45,25.51,25.45,25.51,3300.0,25.45,25.51,25.45,25.51,3300.0
2014-11-04 14:30:00,25.49,25.58,25.46,25.55,6200.0,25.49,25.58,25.46,25.55,6200.0
2014-11-04 14:40:00,25.54,25.55,25.5,25.55,2400.0,25.54,25.55,25.5,25.55,2400.0
2014-11-04 14:50:00,25.56,25.63,25.52,25.63,3800.0,25.56,25.63,25.52,25.63,3800.0
2014-11-04 15:00:00,25.57,25.59,25.4,25.43,6400.0,25.57,25.59,25.4,25.43,6400.0
2014-11-04 15:10:00,25.42,25.52,25.42,25.51,10000.0,25.42,25.52,25.42,25.51,10000.0
2014-11-04 15:20:00,25.51,25.78,25.48,25.66,9700.0,25.51,25.78,25.48,25.66,9700.0
2014-11-04 15:30:00,25.66,25.8,25.55,25.78,11400.0,25.66,25.8,25.55,25.78,11400.0
2014-11-04 15:40:00,25.88,26.23,25.8,26.23,25200.0,25.88,26.23,25.8,26.23,25200.0
2014-11-04 15:50:00,26.23,26.26,26.01,26.01,15700.0,26.23,26.26,26.01,26.01,15700.0
2014-11-05 09:30:00,26.04,26.3,26.03,26.09,9900.0,26.04,26.3,26.03,26.09,9900.0
2014-11-05 09:40:00,26.1,26.12,25.96,26.05,8200.0,26.1,26.12,25.96,26.05,8200.0
2014-11-05 09:50:00,26.0,26.05,25.84,25.84,4300.0,26.0,26.05,25.84,25.84,4300.0
2014-11-05 10:00:00,25.84,25.92,25.6,25.69,15800.0,25.84,25.92,25.6,25.69,15800.0
2014-11-05 10:10:00,25.68,25.76,25.25,25.29,21100.0,25.68,25.76,25.25,25.29,21100.0
2014-11-05 10:20:00,25.28,25.47,25.28,25.42,17300.0,25.28,25.47,25.28,25.42,17300.0
2014-11-05 10:30:00,25.49,25.52,25.16,25.52,71000.0,25.49,25.52,25.16,25.52,71000.0
2014-11-05 10:40:00,25.58,25.61,25.5,25.5,7800.0,25.58,25.61,25.5,25.5,7800.0
2014-11-05 10:50:00,25.48,25.55,25.37,25.41,7300.0,25.48,25.55,25.37,25.41,7300.0
2014-11-05 11:00:00,25.4,25.59,25.34,25.53,13700.0,25.4,25.59,25.34,25.53,13700.0
2014-11-05 11:10:00,25.43,25.51,25.39,25.45,6200.0,25.43,25.51,25.39,25.45,6200.0
2014-11-05 11:20:00,25.44,25.6,25.43,25.6,6500.0,25.44,25.6,25.43,25.6,6500.0
2014-11-05 11:30:00,25.59,25.6,25.36,25.39,3200.0,25.59,25.6,25.36,25.39,3200.0
2014-11-05 11:40:00,25.37,25.5,25.34,25.46,9900.0,25.37,25.5,25.34,25.46,9900.0
2014-11-05 11:50:00,25.48,25.48,25.31,25.42,10800.0,25.48,25.48,25.31,25.42,10800.0
2014-11-05 12:00:00,25.37,25.37,25.14,25.18,11300.0,25.37,25.37,25.14,25.18,11300.0
2014-11-05 12:10:00,25.16,25.21,25.16,25.17,4800.0,25.16,25.21,25.16,25.17,4800.0
2014-11-05 12:20:00,25.21,25.32,25.19,25.27,17800.0,25.21,25.32,25.19,25.27,17800.0
2014-11-05 12:30:00,25.29,25.44,25.21,25.43,15100.0,25.29,25.44,25.21,25.43,15100.0
2014-11-05 12:40:00,25.5,25.5,25.4,25.46,4800.0,25.5,25.5,25.4,25.46,4800.0
2014-11-05 12:50:00,25.48,25.63,25.4,25.52,5000.0,25.48,25.63,25.4,25.52,5000.0
2014-11-05 13:00:00,25.46,25.53,25.41,25.43,3300.0,25.46,25.53,25.41,25.43,3300.0
2014-11-05 13:10:00,25.42,25.43,25.4,25.4,2700.0,25.42,25.43,25.4,25.4,2700.0
2014-11-05 13:20:00,25.4,25.42,25.36,25.38,5200.0,25.4,25.42,25.36,25.38,5200.0
2014-11-05 13:30:00,25.39,25.39,25.25,25.31,13000.0,25.39,25.39,25.25,25.31,13000.0
2014-11-05 13:40:00,25.3,25.33,25.3,25.3,5800.0,25.3,25.33,25.3,25.3,5800.0
2014-11-05 13:50:00,25.3,25.35,25.3,25.31,2100.0,25.3,25.35,25.3,25.31,2100.0
2014-11-05 14:00:00,25.32,25.33,25.17,25.19,5600.0,25.32,25.33,25.17,25.19,5600.0
2014-11-05 14:10:00,25.22,25.3,25.22,25.26,3700.0,25.22,25.3,25.22,25.26,3700.0
2014-11-05 14:20:00,25.25,25.25,25.16,25.17,5200.0,25.25,25.25,25.16,25.17,5200.0
2014-11-05 14:30:00,25.17,25.23,25.16,25.23,6300.0,25.17,25.23,25.16,25.23,6300.0
2014-11-05 14:40:00,25.24,25.37,25.24,25.27,4700.0,25.24,25.37,25.24,25.27,4700.0
2014-11-05 14:50:00,25.28,25.37,25.27,25.35,3800.0,25.28,25.37,25.27,25.35,3800.0
2014-11-05 15:00:00,25.4,25.48,25.29,25.32,9900.0,25.4,25.48,25.29,25.32,9900.0
2014-11-05 15:10:00,25.25,25.29,25.24,25.26,3000.0,25.25,25.29,25.24,25.26,3000.0
2014-11-05 15:20:00,25.21,25.22,25.2,25.22,9700.0,25.21,25.22,25.2,25.22,9700.0
2014-11-05 15:30:00,25.22,25.35,25.21,25.3,7300.0,25.22,25.35,25.21,25.3,7300.0
2014-11-05 15:40:00,25.29,25.39,25.2,25.33,10300.0,25.29,25.39,25.2,25.33,10300.0
2014-11-05 15:50:00,25.3,25.49,25.27,25.39,27000.0,25.3,25.49,25.27,25.39,27000.0
2014-11-06 09:30:00,25.62,25.79,25.39,25.63,15900.0,25.62,25.79,25.39,25.63,15900.0
2014-11-06 09:40:00,25.67,25.67,25.4,25.46,9100.0,25.67,25.67,25.4,25.46,9100.0
2014-11-06 09:50:00,25.61,25.61,25.6,25.6,500.0,25.61,25.61,25.6,25.6,500.0
2014-11-06 10:00:00,25.56,25.74,25.5,25.5,6200.0,25.56,25.74,25.5,25.5,6200.0
2014-11-06 10:10:00,25.72,25.72,25.44,25.44,3600.0,25.72,25.72,25.44,25.44,3600.0
2014-11-06 10:20:00,25.51,25.57,25.4,25.4,3400.0,25.51,25.57,25.4,25.4,3400.0
2014-11-06 10:30:00,25.39,25.5,25.32,25.45,12200.0,25.39,25.5,25.32,25.45,12200.0
2014-11-06 10:40:00,25.46,25.55,25.46,25.5,3000.0,25.46,25.55,25.46,25.5,3000.0
2014-11-06 10:50:00,25.52,25.52,25.36,25.47,6800.0,25.52,25.52,25.36,25.47,6800.0
2014-11-06 11:00:00,25.46,25.59,25.44,25.59,2800.0,25.46,25.59,25.44,25.59,2800.0
2014-11-06 11:10:00,25.5,25.61,25.34,25.41,5400.0,25.5,25.61,25.34,25.41,5400.0
2014-11-06 11:20:00,25.45,25.45,25.33,25.34,3900.0,25.45,25.45,25.33,25.34,3900.0
2014-11-06 11:30:00,25.34,25.42,25.21,25.29,9400.0,25.34,25.42,25.21,25.29,9400.0
2014-11-06 11:40:00,25.28,25.3,25.2,25.22,1800.0,25.28,25.3,25.2,25.22,1800.0
2014-11-06 11:50:00,25.22,25.33,25.2,25.33,3400.0,25.22,25.33,25.2,25.33,3400.0
2014-11-06 12:00:00,25.34,25.41,25.31,25.35,20900.0,25.34,25.41,25.31,25.35,20900.0
2014-11-06 12:10:00,25.36,25.43,25.34,25.34,2400.0,25.36,25.43,25.34,25.34,2400.0
2014-11-06 12:20:00,25.34,25.43,25.21,25.26,16600.0,25.34,25.43,25.21,25.26,16600.0
2014-11-06 12:30:00,25.25,25.32,25.25,25.32,4000.0,25.25,25.32,25.25,25.32,4000.0
2014-11-06 12:40:00,25.33,25.39,25.28,25.33,23600.0,25.33,25.39,25.28,25.33,23600.0
2014-11-06 12:50:00,25.37,25.45,25.36,25.36,800.0,25.37,25.45,25.36,25.36,800.0
2014-11-06 13:00:00,25.36,25.48,25.36,25.4,1000.0,25.36,25.48,25.36,25.4,1000.0
2014-11-06 13:10:00,25.45,25.48,25.39,25.48,1100.0,25.45,25.48,25.39,25.48,1100.0
2014-11-06 13:20:00,25.41,25.6,25.4,25.6,2400.0,25.41,25.6,25.4,25.6,2400.0
2014-11-06 13:30:00,25.56,25.68,25.49,25.68,6000.0,25.56,25.68,25.49,25.68,6000.0
2014-11-06 13:40:00,25.68,26.06,25.67,25.74,18700.0,25.68,26.06,25.67,25.74,18700.0
2014-11-06 13:50:00,25.8,25.8,25.75,25.79,1800.0,25.8,25.8,25.75,25.79,1800.0
2014-11-06 14:00:00,25.82,25.91,25.77,25.91,4300.0,25.82,25.91,25.77,25.91,4300.0
2014-11-06 14:10:00,25.88,26.08,25.88,26.02,3300.0,25.88,26.08,25.88,26.02,3300.0
2014-11-06 14:20:00,26.0,26.07,25.96,26.02,10200.0,26.0,26.07,25.96,26.02,10200.0
2014-11-06 14:30:00,26.0,26.09,25.99,25.99,8500.0,26.0,26.09,25.99,25.99,8500.0
2014-11-06 14:40:00,26.06,26.09,25.87,25.87,8800.0,26.06,26.09,25.87,25.87,8800.0
2014-11-06 14:50:00,25.87,25.95,25.83,25.9,3400.0,25.87,25.95,25.83,25.9,3400.0
2014-11-06 15:00:00,25.9,25.9,25.48,25.48,6300.0,25.9,25.9,25.48,25.48,6300.0
2014-11-06 15:10:00,25.53,25.6,25.53,25.58,11400.0,25.53,25.6,25.53,25.58,11400.0
2014-11-06 15:20:00,25.6,25.67,25.55,25.62,12800.0,25.6,25.67,25.55,25.62,12800.0
2014-11-06 15:30:00,25.62,25.81,25.58,25.58,15600.0,25.62,25.81,25.58,25.58,15600.0
2014-11-06 15:40:00,25.59,25.69,25.59,25.6,7000.0,25.59,25.69,25.59,25.6,7000.0
2014-11-06 15:50:00,25.6,25.71,25.5,25.67,15300.0,25.6,25.71,25.5,25.67,15300.0
2014-11-07 09:30:00,25.67,26.2,25.62,26.2,15600.0,25.67,26.2,25.62,26.2,15600.0
2014-11-07 09:40:00,26.29,26.29,26.05,26.1,17100.0,26.29,26.29,26.05,26.1,17100.0
2014-11-07 09:50:00,26.17,26.65,26.06,26.64,25900.0,26.17,26.65,26.06,26.64,25900.0
2014-11-07 10:00:00,26.54,26.65,26.47,26.6,21800.0,26.54,26.65,26.47,26.6,21800.0
2014-11-07 10:10:00,26.54,26.62,26.5,26.6,10300.0,26.54,26.62,26.5,26.6,10300.0
2014-11-07 10:20:00,26.64,26.64,26.51,26.51,3900.0,26.64,26.64,26.51,26.51,3900.0
2014-11-07 10:30:00,26.51,27.45,26.51,27.4,54200.0,26.51,27.45,26.51,27.4,54200.0
2014-11-07 10:40:00,27.4,27.4,26.49,26.98,53000.0,27.4,27.4,26.49,26.98,53000.0
2014-11-07 10:50:00,26.86,26.99,26.85,26.99,4000.0,26.86,26.99,26.85,26.99,4000.0
2014-11-07 11:00:00,26.99,27.21,26.96,27.12,14800.0,26.99,27.21,26.96,27.12,14800.0
2014-11-07 11:10:00,27.12,27.12,27.0,27.04,7100.0,27.12,27.12,27.0,27.04,7100.0
2014-11-07 11:20:00,27.02,27.14,27.02,27.04,5800.0,27.02,27.14,27.02,27.04,5800.0
2014-11-07 11:30:00,26.95,26.95,26.68,26.69,5000.0,26.95,26.95,26.68,26.69,5000.0
2014-11-07 11:40:00,26.57,26.58,26.2,26.51,7400.0,26.57,26.58,26.2,26.51,7400.0
2014-11-07 11:50:00,26.51,26.62,26.5,26.58,8500.0,26.51,26.62,26.5,26.58,8500.0
2014-11-07 12:00:00,26.54,26.67,26.53,26.65,4100.0,26.54,26.67,26.53,26.65,4100.0
2014-11-07 12:10:00,26.57,26.88,26.57,26.76,3700.0,26.57,26.88,26.57,26.76,3700.0
2014-11-07 12:20:00,26.71,26.74,26.7,26.7,2700.0,26.71,26.74,26.7,26.7,2700.0
2014-11-07 12:30:00,26.65,26.66,26.65,26.65,1200.0,26.65,26.66,26.65,26.65,1200.0
2014-11-07 12:40:00,26.66,26.66,26.5,26.5,2100.0,26.66,26.66,26.5,26.5,2100.0
2014-11-07 12:50:00,26.51,26.56,26.51,26.51,1700.0,26.51,26.56,26.51,26.51,1700.0
2014-11-07 13:00:00,26.46,26.46,26.36,26.36,1400.0,26.46,26.46,26.36,26.36,1400.0
2014-11-07 13:10:00,26.38,26.51,26.36,26.51,3800.0,26.38,26.51,26.36,26.51,3800.0
2014-11-07 13:20:00,26.51,26.54,26.49,26.54,1200.0,26.51,26.54,26.49,26.54,1200.0
2014-11-07 13:30:00,26.5,26.51,26.37,26.39,500.0,26.5,26.51,26.37,26.39,500.0
2014-11-07 13:40:00,26.36,26.36,26.28,26.29,2500.0,26.36,26.36,26.28,26.29,2500.0
2014-11-07 13:50:00,26.3,26.37,26.29,26.37,1500.0,26.3,26.37,26.29,26.37,1500.0
2014-11-07 14:00:00,26.4,26.42,26.31,26.31,800.0,26.4,26.42,26.31,26.31,800.0
2014-11-07 14:10:00,26.31,26.34,26.3,26.31,7400.0,26.31,26.34,26.3,26.31,7400.0
2014-11-07 14:20:00,26.3,26.4,26.25,26.4,6100.0,26.3,26.4,26.25,26.4,6100.0
2014-11-07 14:30:00,26.35,26.35,26.3,26.32,2500.0,26.35,26.35,26.3,26.32,2500.0
2014-11-07 14:40:00,26.33,26.85,26.3,26.7,22100.0,26.33,26.85,26.3,26.7,22100.0
2014-11-07 14:50:00,26.71,26.84,26.5,26.5,5900.0,26.71,26.84,26.5,26.5,5900.0
2014-11-07 15:00:00,26.43,26.59,26.41,26.49,6200.0,26.43,26.59,26.41,26.49,6200.0
2014-11-07 15:10:00,26.43,26.5,26.43,26.43,5000.0,26.43,26.5,26.43,26.43,5000.0
2014-11-07 15:20:00,26.49,26.5,26.43,26.44,4700.0,26.49,26.5,26.43,26.44,4700.0
2014-11-07 15:30:00,26.44,26.5,26.44,26.46,3400.0,26.44,26.5,26.44,26.46,3400.0
2014-11-07 15:40:00,26.44,26.52,26.4,26.44,11300.0,26.44,26.52,26.4,26.44,11300.0
2014-11-07 15:50:00,26.45,26.45,25.79,25.87,62900.0,26.45,26.45,25.79,25.87,62900.0
2014-11-10 09:30:00,26.0,26.08,25.77,25.92,19500.0,26.0,26.08,25.77,25.92,19500.0
2014-11-10 09:40:00,25.79,26.07,25.79,25.81,8700.0,25.79,26.07,25.79,25.81,8700.0
2014-11-10 09:50:00,25.88,26.7,25.81,26.56,14800.0,25.88,26.7,25.81,26.56,14800.0
2014-11-10 10:00:00,26.55,26.7,26.55,26.69,3000.0,26.55,26.7,26.55,26.69,3000.0
2014-11-10 10:10:00,26.69,26.69,26.54,26.57,4500.0,26.69,26.69,26.54,26.57,4500.0
2014-11-10 10:20:00,26.57,26.64,26.21,26.28,16000.0,26.57,26.64,26.21,26.28,16000.0
2014-11-10 10:30:00,26.36,26.57,26.35,26.5,8600.0,26.36,26.57,26.35,26.5,8600.0
2014-11-10 10:40:00,26.48,26.55,26.28,26.55,5200.0,26.48,26.55,26.28,26.55,5200.0
2014-11-10 10:50:00,26.55,26.59,26.5,26.53,2900.0,26.55,26.59,26.5,26.53,2900.0
2014-11-10 11:00:00,26.5,26.59,26.31,26.47,11600.0,26.5,26.59,26.31,26.47,11600.0
2014-11-10 11:10:00,26.49,26.52,26.44,26.48,4500.0,26.49,26.52,26.44,26.48,4500.0
2014-11-10 11:20:00,26.48,26.5,26.36,26.46,7400.0,26.48,26.5,26.36,26.46,7400.0
2014-11-10 11:30:00,26.47,26.47,26.39,26.39,2700.0,26.47,26.47,26.39,26.39,2700.0
2014-11-10 11:40:00,26.36,26.54,26.36,26.41,7500.0,26.36,26.54,26.36,26.41,7500.0
2014-11-10 11:50:00,26.39,26.42,26.36,26.36,2900.0,26.39,26.42,26.36,26.36,2900.0
2014-11-10 12:00:00,26.36,26.44,26.27,26.28,6400.0,26.36,26.44,26.27,26.28,6400.0
2014-11-10 12:10:00,26.21,26.51,26.21,26.48,7200.0,26.21,26.51,26.21,26.48,7200.0
2014-11-10 12:20:00,26.44,26.46,26.36,26.46,6200.0,26.44,26.46,26.36,26.46,6200.0
2014-11-10 12:30:00,26.46,26.46,26.44,26.45,1900.0,26.46,26.46,26.44,26.45,1900.0
2014-11-10 12:40:00,26.45,26.63,26.44,26.49,5000.0,26.45,26.63,26.44,26.49,5000.0
2014-11-10 12:50:00,26.49,26.5,26.47,26.5,1300.0,26.49,26.5,26.47,26.5,1300.0
2014-11-10 13:00:00,26.44,26.48,26.4,26.4,8400.0,26.44,26.48,26.4,26.4,8400.0
2014-11-10 13:10:00,26.4,26.6,26.37,26.47,6200.0,26.4,26.6,26.37,26.47,6200.0
2014-11-10 13:20:00,26.54,26.54,26.38,26.44,3000.0,26.54,26.54,26.38,26.44,3000.0
2014-11-10 13:30:00,26.41,26.5,26.4,26.47,11900.0,26.41,26.5,26.4,26.47,11900.0
2014-11-10 13:40:00,26.5,26.63,26.46,26.63,8000.0,26.5,26.63,26.46,26.63,8000.0
2014-11-10 13:50:00,26.56,26.63,26.56,26.59,5000.0,26.56,26.63,26.56,26.59,5000.0
2014-11-10 14:00:00,26.59,26.84,26.59,26.82,19900.0,26.59,26.84,26.59,26.82,19900.0
2014-11-10 14:10:00,26.82,26.85,26.66,26.67,19500.0,26.82,26.85,26.66,26.67,19500.0
2014-11-10 14:20:00,26.67,26.94,26.67,26.9,4800.0,26.67,26.94,26.67,26.9,4800.0
2014-11-10 14:30:00,26.86,26.9,26.76,26.81,15000.0,26.86,26.9,26.76,26.81,15000.0
2014-11-10 14:40:00,26.77,26.98,26.77,26.98,9600.0,26.77,26.98,26.77,26.98,9600.0
2014-11-10 14:50:00,26.98,27.0,26.87,26.97,5600.0,26.98,27.0,26.87,26.97,5600.0
2014-11-10 15:00:00,26.95,27.0,26.86,26.95,7800.0,26.95,27.0,26.86,26.95,7800.0
2014-11-10 15:10:00,26.97,27.35,26.95,27.3,72800.0,26.97,27.35,26.95,27.3,72800.0
2014-11-10 15:20:00,27.31,27.4,27.24,27.29,20400.0,27.31,27.4,27.24,27.29,20400.0
2014-11-10 15:30:00,27.36,27.71,27.25,27.64,50400.0,27.36,27.71,27.25,27.64,50400.0
2014-11-10 15:40:00,27.63,27.9,27.52,27.63,52900.0,27.63,27.9,27.52,27.63,52900.0
2014-11-10 15:50:00,27.65,28.12,27.5,27.99,94300.0,27.65,28.12,27.5,27.99,94300.0
2014-11-11 09:30:00,27.0,27.27,24.0,24.71,312000.0,27.0,27.27,24.0,24.71,312000.0
2014-11-11 09:40:00,24.76,25.2,24.5,25.05,191700.0,24.76,25.2,24.5,25.05,191700.0
2014-11-11 09:50:00,25.05,25.55,25.0,25.23,128200.0,25.05,25.55,25.0,25.23,128200.0
2014-11-11 10:00:00,25.25,25.25,24.85,24.96,97500.0,25.25,25.25,24.85,24.96,97500.0
2014-11-11 10:10:00,24.96,24.98,24.5,24.66,56000.0,24.96,24.98,24.5,24.66,56000.0
2014-11-11 10:20:00,24.66,24.85,24.59,24.67,45300.0,24.66,24.85,24.59,24.67,45300.0
2014-11-11 10:30:00,24.69,24.69,24.5,24.58,58300.0,24.69,24.69,24.5,24.58,58300.0
2014-11-11 10:40:00,24.62,24.75,24.51,24.59,51500.0,24.62,24.75,24.51,24.59,51500.0
2014-11-11 10:50:00,24.62,24.68,24.55,24.63,29200.0,24.62,24.68,24.55,24.63,29200.0
2014-11-11 11:00:00,24.68,24.69,24.25,24.67,81300.0,24.68,24.69,24.25,24.67,81300.0
2014-11-11 11:10:00,24.58,24.93,24.56,24.89,23400.0,24.58,24.93,24.56,24.89,23400.0
2014-11-11 11:20:00,24.83,24.83,24.6,24.62,25000.0,24.83,24.83,24.6,24.62,25000.0
2014-11-11 11:30:00,24.64,24.92,24.64,24.89,14200.0,24.64,24.92,24.64,24.89,14200.0
2014-11-11 11:40:00,24.89,25.06,24.81,25.04,31700.0,24.89,25.06,24.81,25.04,31700.0
2014-11-11 11:50:00,25.03,25.05,24.56,24.62,36600.0,25.03,25.05,24.56,24.62,36600.0
2014-11-11 12:00:00,24.59,24.79,24.56,24.65,45200.0,24.59,24.79,24.56,24.65,45200.0
2014-11-11 12:10:00,24.66,24.73,24.55,24.6,29000.0,24.66,24.73,24.55,24.6,29000.0
2014-11-11 12:20:00,24.65,24.7,24.44,24.67,79400.0,24.65,24.7,24.44,24.67,79400.0
2014-11-11 12:30:00,24.67,24.67,24.5,24.5,10100.0,24.67,24.67,24.5,24.5,10100.0
2014-11-11 12:40:00,24.5,24.52,24.14,24.17,61000.0,24.5,24.52,24.14,24.17,61000.0
2014-11-11 12:50:00,24.19,24.46,24.19,24.21,13900.0,24.19,24.46,24.19,24.21,13900.0
2014-11-11 13:00:00,24.21,24.21,23.87,24.14,137200.0,24.21,24.21,23.87,24.14,137200.0
2014-11-11 13:10:00,24.04,24.1,23.81,23.93,54300.0,24.04,24.1,23.81,23.93,54300.0
2014-11-11 13:20:00,23.91,24.11,23.91,24.08,7100.0,23.91,24.11,23.91,24.08,7100.0
2014-11-11 13:30:00,24.05,24.28,24.0,24.17,19400.0,24.05,24.28,24.0,24.17,19400.0
2014-11-11 13:40:00,24.17,24.34,24.11,24.13,11200.0,24.17,24.34,24.11,24.13,11200.0
2014-11-11 13:50:00,24.15,24.2,24.09,24.2,26800.0,24.15,24.2,24.09,24.2,26800.0
2014-11-11 14:00:00,24.19,24.46,24.14,24.41,13200.0,24.19,24.46,24.14,24.41,13200.0
2014-11-11 14:10:00,24.37,24.54,24.37,24.49,13700.0,24.37,24.54,24.37,24.49,13700.0
2014-11-11 14:20:00,24.52,24.52,24.23,24.29,19400.0,24.52,24.52,24.23,24.29,19400.0
2014-11-11 14:30:00,24.27,24.32,23.9,23.91,98100.0,24.27,24.32,23.9,23.91,98100.0
2014-11-11 14:40:00,23.95,24.06,23.95,24.01,24700.0,23.95,24.06,23.95,24.01,24700.0
2014-11-11 14:50:00,24.01,24.01,23.71,23.98,75700.0,24.01,24.01,23.71,23.98,75700.0
2014-11-11 15:00:00,23.91,24.0,23.8,23.8,24900.0,23.91,24.0,23.8,23.8,24900.0
2014-11-11 15:10:00,23.8,23.99,23.62,23.9,60000.0,23.8,23.99,23.62,23.9,60000.0
2014-11-11 15:20:00,23.92,23.99,23.88,23.92,14500.0,23.92,23.99,23.88,23.92,14500.0
2014-11-11 15:30:00,23.92,24.0,23.7,23.7,38700.0,23.92,24.0,23.7,23.7,38700.0
2014-11-11 15:40:00,23.7,23.77,23.56,23.56,104900.0,23.7,23.77,23.56,23.56,104900.0
2014-11-11 15:50:00,23.56,23.77,23.51,23.66,65400.0,23.56,23.77,23.51,23.66,65400.0
2014-11-12 09:30:00,23.51,23.8,23.5,23.8,28800.0,23.51,23.8,23.5,23.8,28800.0
2014-11-12 09:40:00,23.84,23.84,22.75,22.85,84200.0,23.84,23.84,22.75,22.85,84200.0
2014-11-12 09:50:00,22.75,22.79,22.28,22.63,67200.0,22.75,22.79,22.28,22.63,67200.0
2014-11-12 10:00:00,22.74,22.93,22.63,22.77,28400.0,22.74,22.93,22.63,22.77,28400.0
2014-11-12 10:10:00,22.82,23.25,22.63,23.25,70300.0,22.82,23.25,22.63,23.25,70300.0
2014-11-12 10:20:00,23.21,23.22,22.7,22.78,52400.0,23.21,23.22,22.7,22.78,52400.0
2014-11-12 10:30:00,22.78,22.9,22.53,22.6,41600.0,22.78,22.9,22.53,22.6,41600.0
2014-11-12 10:40:00,22.58,22.62,22.22,22.26,45500.0,22.58,22.62,22.22,22.26,45500.0
2014-11-12 10:50:00,22.22,22.25,21.79,22.19,47800.0,22.22,22.25,21.79,22.19,47800.0
2014-11-12 11:00:00,22.13,22.18,21.85,21.96,46100.0,22.13,22.18,21.85,21.96,46100.0
2014-11-12 11:10:00,21.98,22.0,21.63,21.69,91700.0,21.98,22.0,21.63,21.69,91700.0
2014-11-12 11:20:00,21.67,22.02,21.62,22.02,54000.0,21.67,22.02,21.62,22.02,54000.0
2014-11-12 11:30:00,21.94,22.08,21.93,22.08,21300.0,21.94,22.08,21.93,22.08,21300.0
2014-11-12 11:40:00,22.09,22.36,22.05,22.35,27800.0,22.09,22.36,22.05,22.35,27800.0
2014-11-12 11:50:00,22.35,22.74,22.35,22.54,35900.0,22.35,22.74,22.35,22.54,35900.0
2014-11-12 12:00:00,22.6,22.65,22.41,22.55,10000.0,22.6,22.65,22.41,22.55,10000.0
2014-11-12 12:10:00,22.61,22.71,22.53,22.53,12200.0,22.61,22.71,22.53,22.53,12200.0
2014-11-12 12:20:00,22.53,22.53,22.32,22.32,19800.0,22.53,22.53,22.32,22.32,19800.0
2014-11-12 12:30:00,22.34,22.42,22.31,22.37,6900.0,22.34,22.42,22.31,22.37,6900.0
2014-11-12 12:40:00,22.39,22.69,22.37,22.37,11800.0,22.39,22.69,22.37,22.37,11800.0
2014-11-12 12:50:00,22.37,22.45,22.3,22.36,9200.0,22.37,22.45,22.3,22.36,9200.0
2014-11-12 13:00:00,22.37,22.68,22.37,22.64,19800.0,22.37,22.68,22.37,22.64,19800.0
2014-11-12 13:10:00,22.66,22.66,22.36,22.4,14500.0,22.66,22.66,22.36,22.4,14500.0
2014-11-12 13:20:00,22.37,22.54,22.36,22.38,5000.0,22.37,22.54,22.36,22.38,5000.0
2014-11-12 13:30:00,22.4,22.54,22.36,22.39,12100.0,22.4,22.54,22.36,22.39,12100.0
2014-11-12 13:40:00,22.43,22.43,22.19,22.21,14000.0,22.43,22.43,22.19,22.21,14000.0
2014-11-12 13:50:00,22.19,22.24,22.11,22.14,13900.0,22.19,22.24,22.11,22.14,13900.0
2014-11-12 14:00:00,22.14,22.22,22.1,22.1,11200.0,22.14,22.22,22.1,22.1,11200.0
2014-11-12 14:10:00,22.11,22.15,22.0,22.05,21900.0,22.11,22.15,22.0,22.05,21900.0
2014-11-12 14:20:00,22.05,22.06,21.92,21.98,49200.0,22.05,22.06,21.92,21.98,49200.0
2014-11-12 14:30:00,21.98,22.03,21.71,21.91,39500.0,21.98,22.03,21.71,21.91,39500.0
2014-11-12 14:40:00,21.88,22.0,21.76,21.87,56600.0,21.88,22.0,21.76,21.87,56600.0
2014-11-12 14:50:00,21.91,21.93,21.55,21.63,66000.0,21.91,21.93,21.55,21.63,66000.0
2014-11-12 15:00:00,21.6,21.7,21.56,21.57,45500.0,21.6,21.7,21.56,21.57,45500.0
2014-11-12 15:10:00,21.56,21.57,21.0,21.11,119100.0,21.56,21.57,21.0,21.11,119100.0
2014-11-12 15:20:00,21.2,21.49,20.91,21.23,77600.0,21.2,21.49,20.91,21.23,77600.0
2014-11-12 15:30:00,21.22,21.44,21.04,21.27,60200.0,21.22,21.44,21.04,21.27,60200.0
2014-11-12 15:40:00,21.25,21.58,21.17,21.21,53400.0,21.25,21.58,21.17,21.21,53400.0
2014-11-12 15:50:00,21.21,21.39,21.2,21.31,77200.0,21.21,21.39,21.2,21.31,77200.0
2014-11-13 09:30:00,21.57,22.12,21.49,22.0,65500.0,21.57,22.12,21.49,22.0,65500.0
2014-11-13 09:40:00,22.1,22.42,21.83,22.37,57500.0,22.1,22.42,21.83,22.37,57500.0
2014-11-13 09:50:00,22.3,22.39,22.07,22.23,24000.0,22.3,22.39,22.07,22.23,24000.0
2014-11-13 10:00:00,22.29,22.29,22.11,22.24,16500.0,22.29,22.29,22.11,22.24,16500.0
2014-11-13 10:10:00,22.22,22.3,22.11,22.11,26200.0,22.22,22.3,22.11,22.11,26200.0
2014-11-13 10:20:00,22.12,22.2,22.01,22.14,15500.0,22.12,22.2,22.01,22.14,15500.0
2014-11-13 10:30:00,22.17,22.34,22.14,22.23,27900.0,22.17,22.34,22.14,22.23,27900.0
2014-11-13 10:40:00,22.25,22.5,22.22,22.38,22200.0,22.25,22.5,22.22,22.38,22200.0
2014-11-13 10:50:00,22.37,22.4,22.26,22.34,6200.0,22.37,22.4,22.26,22.34,6200.0
2014-11-13 11:00:00,22.35,22.44,22.3,22.3,13400.0,22.35,22.44,22.3,22.3,13400.0
2014-11-13 11:10:00,22.32,22.32,22.12,22.26,20400.0,22.32,22.32,22.12,22.26,20400.0
2014-11-13 11:20:00,22.28,22.29,22.25,22.28,6700.0,22.28,22.29,22.25,22.28,6700.0
2014-11-13 11:30:00,22.29,22.29,22.25,22.27,7000.0,22.29,22.29,22.25,22.27,7000.0
2014-11-13 11:40:00,22.27,22.37,22.27,22.28,7600.0,22.27,22.37,22.27,22.28,7600.0
2014-11-13 11:50:00,22.3,22.37,22.29,22.37,6400.0,22.3,22.37,22.29,22.37,6400.0
2014-11-13 12:00:00,22.37,22.41,22.28,22.41,19100.0,22.37,22.41,22.28,22.41,19100.0
2014-11-13 12:10:00,22.42,22.67,22.41,22.53,68700.0,22.42,22.67,22.41,22.53,68700.0
2014-11-13 12:20:00,22.55,22.6,22.5,22.54,11700.0,22.55,22.6,22.5,22.54,11700.0
2014-11-13 12:30:00,22.58,22.73,22.46,22.52,24700.0,22.58,22.73,22.46,22.52,24700.0
2014-11-13 12:40:00,22.52,22.74,22.48,22.58,25100.0,22.52,22.74,22.48,22.58,25100.0
2014-11-13 12:50:00,22.65,22.65,22.51,22.56,2500.0,22.65,22.65,22.51,22.56,2500.0
2014-11-13 13:00:00,22.52,22.55,22.52,22.54,11500.0,22.52,22.55,22.52,22.54,11500.0
2014-11-13 13:10:00,22.54,22.59,22.5,22.5,23500.0,22.54,22.59,22.5,22.5,23500.0
2014-11-13 13:20:00,22.55,22.57,22.46,22.52,55200.0,22.55,22.57,22.46,22.52,55200.0
2014-11-13 13:30:00,22.5,22.52,22.42,22.48,17400.0,22.5,22.52,22.42,22.48,17400.0
2014-11-13 13:40:00,22.42,22.48,22.41,22.48,13800.0,22.42,22.48,22.41,22.48,13800.0
2014-11-13 13:50:00,22.47,22.49,22.43,22.49,10900.0,22.47,22.49,22.43,22.49,10900.0
2014-11-13 14:00:00,22.46,22.49,22.43,22.48,11800.0,22.46,22.49,22.43,22.48,11800.0
2014-11-13 14:10:00,22.48,22.55,22.46,22.55,21100.0,22.48,22.55,22.46,22.55,21100.0
2014-11-13 14:20:00,22.55,22.65,22.48,22.51,11700.0,22.55,22.65,22.48,22.51,11700.0
2014-11-13 14:30:00,22.52,22.59,22.45,22.47,5500.0,22.52,22.59,22.45,22.47,5500.0
2014-11-13 14:40:00,22.45,22.57,22.44,22.51,22700.0,22.45,22.57,22.44,22.51,22700.0
2014-11-13 14:50:00,22.5,22.5,22.0,22.11,126100.0,22.5,22.5,22.0,22.11,126100.0
2014-11-13 15:00:00,22.1,22.11,21.6,21.6,47900.0,22.1,22.11,21.6,21.6,47900.0
2014-11-13 15:10:00,21.61,21.7,21.51,21.68,27500.0,21.61,21.7,21.51,21.68,27500.0
2014-11-13 15:20:00,21.67,21.86,21.5,21.6,59100.0,21.67,21.86,21.5,21.6,59100.0
2014-11-13 15:30:00,21.64,21.7,21.6,21.67,35600.0,21.64,21.7,21.6,21.67,35600.0
2014-11-13 15:40:00,21.66,22.09,21.66,22.08,67400.0,21.66,22.09,21.66,22.08,67400.0
2014-11-13 15:50:00,22.07,22.07,21.86,22.01,65200.0,22.07,22.07,21.86,22.01,65200.0
2014-11-14 09:30:00,21.66,21.9,21.5,21.9,47400.0,21.66,21.9,21.5,21.9,47400.0
2014-11-14 09:40:00,22.01,22.43,21.8,22.36,25900.0,22.01,22.43,21.8,22.36,25900.0
2014-11-14 09:50:00,22.36,22.43,22.23,22.37,14300.0,22.36,22.43,22.23,22.37,14300.0
2014-11-14 10:00:00,22.37,22.43,22.25,22.25,7600.0,22.37,22.43,22.25,22.25,7600.0
2014-11-14 10:10:00,22.25,22.3,22.18,22.29,15500.0,22.25,22.3,22.18,22.29,15500.0
2014-11-14 10:20:00,22.23,22.26,22.2,22.25,7800.0,22.23,22.26,22.2,22.25,7800.0
2014-11-14 10:30:00,22.26,22.36,22.25,22.32,29600.0,22.26,22.36,22.25,22.32,29600.0
2014-11-14 10:40:00,22.29,22.43,22.28,22.37,15300.0,22.29,22.43,22.28,22.37,15300.0
2014-11-14 10:50:00,22.39,22.75,22.37,22.59,50000.0,22.39,22.75,22.37,22.59,50000.0
2014-11-14 11:00:00,22.61,22.61,22.26,22.41,17100.0,22.61,22.61,22.26,22.41,17100.0
2014-11-14 11:10:00,22.41,22.46,22.26,22.33,16600.0,22.41,22.46,22.26,22.33,16600.0
2014-11-14 11:20:00,22.35,22.41,22.29,22.4,18800.0,22.35,22.41,22.29,22.4,18800.0
2014-11-14 11:30:00,22.39,22.46,22.3,22.3,10400.0,22.39,22.46,22.3,22.3,10400.0
2014-11-14 11:40:00,22.31,22.4,22.23,22.4,13300.0,22.31,22.4,22.23,22.4,13300.0
2014-11-14 11:50:00,22.41,22.45,22.37,22.43,8800.0,22.41,22.45,22.37,22.43,8800.0
2014-11-14 12:00:00,22.41,22.41,22.32,22.35,2300.0,22.41,22.41,22.32,22.35,2300.0
2014-11-14 12:10:00,22.35,22.39,22.3,22.3,4400.0,22.35,22.39,22.3,22.3,4400.0
2014-11-14 12:20:00,22.28,22.28,22.25,22.25,2900.0,22.28,22.28,22.25,22.25,2900.0
2014-11-14 12:30:00,22.25,22.28,22.24,22.28,12300.0,22.25,22.28,22.24,22.28,12300.0
2014-11-14 12:40:00,22.35,22.43,22.28,22.31,4000.0,22.35,22.43,22.28,22.31,4000.0
2014-11-14 12:50:00,22.35,22.53,22.31,22.47,2800.0,22.35,22.53,22.31,22.47,2800.0
2014-11-14 13:00:00,22.48,22.49,22.25,22.29,27600.0,22.48,22.49,22.25,22.29,27600.0
2014-11-14 13:10:00,22.29,22.44,22.29,22.44,28000.0,22.29,22.44,22.29,22.44,28000.0
2014-11-14 13:20:00,22.36,22.42,22.23,22.3,13400.0,22.36,22.42,22.23,22.3,13400.0
2014-11-14 13:30:00,22.27,22.44,22.27,22.31,47500.0,22.27,22.44,22.27,22.31,47500.0
2014-11-14 13:40:00,22.31,22.31,22.02,22.12,37100.0,22.31,22.31,22.02,22.12,37100.0
2014-11-14 13:50:00,22.12,22.2,22.11,22.18,14300.0,22.12,22.2,22.11,22.18,14300.0
2014-11-14 14:00:00,22.14,22.19,22.06,22.13,12100.0,22.14,22.19,22.06,22.13,12100.0
2014-11-14 14:10:00,22.13,22.18,22.09,22.18,11200.0,22.13,22.18,22.09,22.18,11200.0
2014-11-14 14:20:00,22.21,22.24,22.11,22.14,6200.0,22.21,22.24,22.11,22.14,6200.0
2014-11-14 14:30:00,22.13,22.15,21.76,21.76,9500.0,22.13,22.15,21.76,21.76,9500.0
2014-11-14 14:40:00,21.76,21.9,21.75,21.87,15300.0,21.76,21.9,21.75,21.87,15300.0
2014-11-14 14:50:00,21.88,21.88,21.76,21.77,13600.0,21.88,21.88,21.76,21.77,13600.0
2014-11-14 15:00:00,21.75,21.79,21.75,21.79,25500.0,21.75,21.79,21.75,21.79,25500.0
2014-11-14 15:10:00,21.79,21.79,21.55,21.55,32600.0,21.79,21.79,21.55,21.55,32600.0
2014-11-14 15:20:00,21.55,21.69,21.5,21.55,39100.0,21.55,21.69,21.5,21.55,39100.0
2014-11-14 15:30:00,21.55,21.68,21.55,21.6,30800.0,21.55,21.68,21.55,21.6,30800.0
2014-11-14 15:40:00,21.6,21.71,21.57,21.6,39000.0,21.6,21.71,21.57,21.6,39000.0
2014-11-14 15:50:00,21.6,21.7,21.5,21.52,39300.0,21.6,21.7,21.5,21.52,39300.0
2014-11-17 09:30:00,21.6,22.02,21.6,21.9,15700.0,21.6,22.02,21.6,21.9,15700.0
2014-11-17 09:40:00,21.87,21.99,21.86,21.99,3400.0,21.87,21.99,21.86,21.99,3400.0
2014-11-17 09:50:00,22.0,22.12,21.88,22.06,7100.0,22.0,22.12,21.88,22.06,7100.0
2014-11-17 10:00:00,22.0,22.09,21.87,21.87,17000.0,22.0,22.09,21.87,21.87,17000.0
2014-11-17 10:10:00,21.87,21.94,21.86,21.91,4500.0,21.87,21.94,21.86,21.91,4500.0
2014-11-17 10:20:00,21.91,22.0,21.91,21.99,900.0,21.91,22.0,21.91,21.99,900.0
2014-11-17 10:30:00,22.02,22.17,21.94,22.16,3000.0,22.02,22.17,21.94,22.16,3000.0
2014-11-17 10:40:00,22.16,22.29,22.14,22.17,12400.0,22.16,22.29,22.14,22.17,12400.0
2014-11-17 10:50:00,22.22,22.22,21.94,22.0,13400.0,22.22,22.22,21.94,22.0,13400.0
2014-11-17 11:00:00,22.04,22.04,21.94,21.95,3100.0,22.04,22.04,21.94,21.95,3100.0
2014-11-17 11:10:00,21.96,22.0,21.96,22.0,900.0,21.96,22.0,21.96,22.0,900.0
2014-11-17 11:20:00,22.01,22.04,22.0,22.0,1500.0,22.01,22.04,22.0,22.0,1500.0
2014-11-17 11:30:00,21.96,21.96,21.95,21.95,900.0,21.96,21.96,21.95,21.95,900.0
2014-11-17 11:40:00,22.04,22.05,21.8,21.82,41200.0,22.04,22.05,21.8,21.82,41200.0
2014-11-17 11:50:00,21.84,21.9,21.8,21.8,5500.0,21.84,21.9,21.8,21.8,5500.0
2014-11-17 12:00:00,21.8,21.83,21.8,21.8,6600.0,21.8,21.83,21.8,21.8,6600.0
2014-11-17 12:10:00,21.8,21.81,21.72,21.73,12800.0,21.8,21.81,21.72,21.73,12800.0
2014-11-17 12:20:00,21.73,21.82,21.72,21.79,4100.0,21.73,21.82,21.72,21.79,4100.0
2014-11-17 12:30:00,21.75,21.79,21.72,21.79,3500.0,21.75,21.79,21.72,21.79,3500.0
2014-11-17 12:40:00,21.79,21.79,21.72,21.72,59500.0,21.79,21.79,21.72,21.72,59500.0
2014-11-17 12:50:00,21.72,21.73,21.72,21.73,4500.0,21.72,21.73,21.72,21.73,4500.0
2014-11-17 13:00:00,21.73,21.74,21.55,21.55,25700.0,21.73,21.74,21.55,21.55,25700.0
2014-11-17 13:10:00,21.55,21.64,21.5,21.5,12400.0,21.55,21.64,21.5,21.5,12400.0
2014-11-17 13:20:00,21.57,21.68,21.54,21.68,4500.0,21.57,21.68,21.54,21.68,4500.0
2014-11-17 13:30:00,21.63,21.63,21.5,21.53,8700.0,21.63,21.63,21.5,21.53,8700.0
2014-11-17 13:40:00,21.51,21.65,21.51,21.6,9900.0,21.51,21.65,21.51,21.6,9900.0
2014-11-17 13:50:00,21.57,21.61,21.42,21.46,42400.0,21.57,21.61,21.42,21.46,42400.0
2014-11-17 14:00:00,21.46,21.59,21.46,21.54,5500.0,21.46,21.59,21.46,21.54,5500.0
2014-11-17 14:10:00,21.53,21.66,21.52,21.59,7600.0,21.53,21.66,21.52,21.59,7600.0
2014-11-17 14:20:00,21.57,21.62,21.52,21.55,14900.0,21.57,21.62,21.52,21.55,14900.0
2014-11-17 14:30:00,21.55,21.55,21.5,21.51,3100.0,21.55,21.55,21.5,21.51,3100.0
2014-11-17 14:40:00,21.52,21.54,21.5,21.5,16400.0,21.52,21.54,21.5,21.5,16400.0
2014-11-17 14:50:00,21.51,21.6,21.51,21.58,4100.0,21.51,21.6,21.51,21.58,4100.0
2014-11-17 15:00:00,21.58,21.65,21.49,21.55,7900.0,21.58,21.65,21.49,21.55,7900.0
2014-11-17 15:10:00,21.51,21.56,21.5,21.5,3500.0,21.51,21.56,21.5,21.5,3500.0
2014-11-17 15:20:00,21.5,21.54,21.43,21.49,30200.0,21.5,21.54,21.43,21.49,30200.0
2014-11-17 15:30:00,21.45,21.52,21.45,21.51,10300.0,21.45,21.52,21.45,21.51,10300.0
2014-11-17 15:40:00,21.51,21.52,21.49,21.51,21400.0,21.51,21.52,21.49,21.51,21400.0
2014-11-17 15:50:00,21.52,21.77,21.5,21.57,74600.0,21.52,21.77,21.5,21.57,74600.0
2014-11-18 09:30:00,21.83,21.88,21.63,21.68,8100.0,21.83,21.88,21.63,21.68,8100.0
2014-11-18 09:40:00,21.68,21.7,21.63,21.69,2400.0,21.68,21.7,21.63,21.69,2400.0
2014-11-18 09:50:00,21.68,21.75,21.63,21.67,5000.0,21.68,21.75,21.63,21.67,5000.0
2014-11-18 10:00:00,21.67,21.67,21.5,21.5,3800.0,21.67,21.67,21.5,21.5,3800.0
2014-11-18 10:10:00,21.5,21.65,21.5,21.62,13800.0,21.5,21.65,21.5,21.62,13800.0
2014-11-18 10:20:00,21.62,21.68,21.53,21.53,12500.0,21.62,21.68,21.53,21.53,12500.0
2014-11-18 10:30:00,21.53,21.55,21.4,21.45,9400.0,21.53,21.55,21.4,21.45,9400.0
2014-11-18 10:40:00,21.45,21.59,21.43,21.58,14300.0,21.45,21.59,21.43,21.58,14300.0
2014-11-18 10:50:00,21.49,21.52,21.48,21.51,3600.0,21.49,21.52,21.48,21.51,3600.0
2014-11-18 11:00:00,21.46,21.58,21.46,21.58,11600.0,21.46,21.58,21.46,21.58,11600.0
2014-11-18 11:10:00,21.52,21.6,21.46,21.6,4600.0,21.52,21.6,21.46,21.6,4600.0
2014-11-18 11:20:00,21.54,21.61,21.54,21.6,6600.0,21.54,21.61,21.54,21.6,6600.0
2014-11-18 11:30:00,21.6,21.61,21.55,21.6,10100.0,21.6,21.61,21.55,21.6,10100.0
2014-11-18 11:40:00,21.6,21.65,21.6,21.63,10300.0,21.6,21.65,21.6,21.63,10300.0
2014-11-18 11:50:00,21.64,21.65,21.61,21.64,12500.0,21.64,21.65,21.61,21.64,12500.0
2014-11-18 12:00:00,21.65,21.65,21.6,21.6,5200.0,21.65,21.65,21.6,21.6,5200.0
2014-11-18 12:10:00,21.6,21.64,21.55,21.55,15800.0,21.6,21.64,21.55,21.55,15800.0
2014-11-18 12:20:00,21.55,21.57,21.5,21.52,12400.0,21.55,21.57,21.5,21.52,12400.0
2014-11-18 12:30:00,21.52,21.6,21.51,21.59,17600.0,21.52,21.6,21.51,21.59,17600.0
2014-11-18 12:40:00,21.53,21.61,21.53,21.57,3700.0,21.53,21.61,21.53,21.57,3700.0
2014-11-18 12:50:00,21.55,21.69,21.54,21.64,5700.0,21.55,21.69,21.54,21.64,5700.0
2014-11-18 13:00:00,21.64,21.75,21.63,21.75,4800.0,21.64,21.75,21.63,21.75,4800.0
2014-11-18 13:10:00,21.75,21.77,21.6,21.6,23000.0,21.75,21.77,21.6,21.6,23000.0
2014-11-18 13:20:00,21.6,21.62,21.57,21.57,3700.0,21.6,21.62,21.57,21.57,3700.0
2014-11-18 13:30:00,21.55,21.61,21.54,21.6,3300.0,21.55,21.61,21.54,21.6,3300.0
2014-11-18 13:40:00,21.61,21.61,21.57,21.61,12800.0,21.61,21.61,21.57,21.61,12800.0
2014-11-18 13:50:00,21.6,21.61,21.54,21.54,19400.0,21.6,21.61,21.54,21.54,19400.0
2014-11-18 14:00:00,21.54,21.56,21.54,21.55,4200.0,21.54,21.56,21.54,21.55,4200.0
2014-11-18 14:10:00,21.59,21.63,21.58,21.61,11100.0,21.59,21.63,21.58,21.61,11100.0
2014-11-18 14:20:00,21.6,21.72,21.58,21.65,14600.0,21.6,21.72,21.58,21.65,14600.0
2014-11-18 14:30:00,21.7,21.7,21.61,21.64,10300.0,21.7,21.7,21.61,21.64,10300.0
2014-11-18 14:40:00,21.62,21.66,21.6,21.64,15700.0,21.62,21.66,21.6,21.64,15700.0
2014-11-18 14:50:00,21.63,21.65,21.55,21.57,2600.0,21.63,21.65,21.55,21.57,2600.0
2014-11-18 15:00:00,21.56,21.66,21.55,21.64,7600.0,21.56,21.66,21.55,21.64,7600.0
2014-11-18 15:10:00,21.64,21.71,21.6,21.71,12200.0,21.64,21.71,21.6,21.71,12200.0
2014-11-18 15:20:00,21.71,21.86,21.71,21.78,33300.0,21.71,21.86,21.71,21.78,33300.0
2014-11-18 15:30:00,21.79,21.99,21.78,21.99,13600.0,21.79,21.99,21.78,21.99,13600.0
2014-11-18 15:40:00,21.99,22.25,21.96,22.2,40900.0,21.99,22.25,21.96,22.2,40900.0
2014-11-18 15:50:00,22.2,22.2,22.03,22.08,39300.0,22.2,22.2,22.03,22.08,39300.0
2014-11-19 09:30:00,22.12,22.74,21.69,22.26,53300.0,22.12,22.74,21.69,22.26,53300.0
2014-11-19 09:40:00,22.2,22.44,22.16,22.31,16200.0,22.2,22.44,22.16,22.31,16200.0
2014-11-19 09:50:00,22.25,22.3,22.12,22.19,5900.0,22.25,22.3,22.12,22.19,5900.0
2014-11-19 10:00:00,22.19,22.25,21.86,21.98,5500.0,22.19,22.25,21.86,21.98,5500.0
2014-11-19 10:10:00,21.9,22.23,21.9,22.2,4100.0,21.9,22.23,21.9,22.2,4100.0
2014-11-19 10:20:00,22.25,22.32,22.19,22.19,14800.0,22.25,22.32,22.19,22.19,14800.0
2014-11-19 10:30:00,22.1,22.28,22.05,22.25,21300.0,22.1,22.28,22.05,22.25,21300.0
2014-11-19 10:40:00,22.25,22.25,22.05,22.17,10500.0,22.25,22.25,22.05,22.17,10500.0
2014-11-19 10:50:00,22.1,22.11,22.0,22.03,5600.0,22.1,22.11,22.0,22.03,5600.0
2014-11-19 11:00:00,22.03,22.11,22.0,22.0,9300.0,22.03,22.11,22.0,22.0,9300.0
2014-11-19 11:10:00,22.01,22.01,22.0,22.0,9700.0,22.01,22.01,22.0,22.0,9700.0
2014-11-19 11:20:00,22.0,22.14,22.0,22.14,3900.0,22.0,22.14,22.0,22.14,3900.0
2014-11-19 11:30:00,22.11,22.13,22.07,22.13,2200.0,22.11,22.13,22.07,22.13,2200.0
2014-11-19 11:40:00,22.14,22.22,22.14,22.22,3100.0,22.14,22.22,22.14,22.22,3100.0
2014-11-19 11:50:00,22.28,22.4,22.26,22.4,5500.0,22.28,22.4,22.26,22.4,5500.0
2014-11-19 12:00:00,22.39,22.49,22.38,22.39,11600.0,22.39,22.49,22.38,22.39,11600.0
2014-11-19 12:10:00,22.39,22.4,22.22,22.23,7200.0,22.39,22.4,22.22,22.23,7200.0
2014-11-19 12:20:00,22.22,22.36,22.22,22.35,4400.0,22.22,22.36,22.22,22.35,4400.0
2014-11-19 12:30:00,22.39,22.39,22.37,22.37,2400.0,22.39,22.39,22.37,22.37,2400.0
2014-11-19 12:40:00,22.38,22.38,22.3,22.31,2800.0,22.38,22.38,22.3,22.31,2800.0
2014-11-19 12:50:00,22.31,22.35,22.25,22.29,224600.0,22.31,22.35,22.25,22.29,224600.0
2014-11-19 13:00:00,22.29,22.35,22.27,22.3,2700.0,22.29,22.35,22.27,22.3,2700.0
2014-11-19 13:10:00,22.3,22.3,22.26,22.27,1600.0,22.3,22.3,22.26,22.27,1600.0
2014-11-19 13:20:00,22.24,22.24,22.17,22.18,2500.0,22.24,22.24,22.17,22.18,2500.0
2014-11-19 13:30:00,22.21,22.21,22.06,22.09,4200.0,22.21,22.21,22.06,22.09,4200.0
2014-11-19 13:40:00,22.13,22.15,22.08,22.13,5300.0,22.13,22.15,22.08,22.13,5300.0
2014-11-19 13:50:00,22.14,22.19,22.13,22.17,8800.0,22.14,22.19,22.13,22.17,8800.0
2014-11-19 14:00:00,22.19,22.27,22.16,22.17,76400.0,22.19,22.27,22.16,22.17,76400.0
2014-11-19 14:10:00,22.16,22.16,22.1,22.14,7300.0,22.16,22.16,22.1,22.14,7300.0
2014-11-19 14:20:00,22.16,22.21,22.02,22.06,14500.0,22.16,22.21,22.02,22.06,14500.0
2014-11-19 14:30:00,22.08,22.25,22.05,22.2,11500.0,22.08,22.25,22.05,22.2,11500.0
2014-11-19 14:40:00,22.15,22.15,21.85,22.1,11900.0,22.15,22.15,21.85,22.1,11900.0
2014-11-19 14:50:00,22.11,22.31,22.11,22.25,8800.0,22.11,22.31,22.11,22.25,8800.0
2014-11-19 15:00:00,22.22,22.25,21.85,22.01,29900.0,22.22,22.25,21.85,22.01,29900.0
2014-11-19 15:10:00,22.05,22.13,21.99,22.01,6000.0,22.05,22.13,21.99,22.01,6000.0
2014-11-19 15:20:00,22.03,22.23,21.99,22.17,23400.0,22.03,22.23,21.99,22.17,23400.0
2014-11-19 15:30:00,22.17,22.17,22.0,22.15,12800.0,22.17,22.17,22.0,22.15,12800.0
2014-11-19 15:40:00,22.15,22.28,22.15,22.26,20500.0,22.15,22.28,22.15,22.26,20500.0
2014-11-19 15:50:00,22.29,22.29,22.23,22.29,13000.0,22.29,22.29,22.23,22.29,13000.0
2014-11-20 09:30:00,22.08,22.69,22.0,22.55,45000.0,22.08,22.69,22.0,22.55,45000.0
2014-11-20 09:40:00,22.61,22.61,22.31,22.41,27800.0,22.61,22.61,22.31,22.41,27800.0
2014-11-20 09:50:00,22.41,22.65,22.25,22.5,30600.0,22.41,22.65,22.25,22.5,30600.0
2014-11-20 10:00:00,22.46,22.49,22.4,22.49,900.0,22.46,22.49,22.4,22.49,900.0
2014-11-20 10:10:00,22.49,22.5,22.46,22.46,5300.0,22.49,22.5,22.46,22.46,5300.0
2014-11-20 10:20:00,22.46,22.5,22.41,22.41,4600.0,22.46,22.5,22.41,22.41,4600.0
2014-11-20 10:30:00,22.5,22.5,22.25,22.25,7200.0,22.5,22.5,22.25,22.25,7200.0
2014-11-20 10:40:00,22.25,22.45,22.23,22.43,3600.0,22.25,22.45,22.23,22.43,3600.0
2014-11-20 10:50:00,22.41,22.57,22.41,22.52,6700.0,22.41,22.57,22.41,22.52,6700.0
2014-11-20 11:00:00,22.54,22.65,22.53,22.63,6300.0,22.54,22.65,22.53,22.63,6300.0
2014-11-20 11:10:00,22.61,22.68,22.56,22.64,7600.0,22.61,22.68,22.56,22.64,7600.0
2014-11-20 11:20:00,22.64,22.83,22.61,22.75,19100.0,22.64,22.83,22.61,22.75,19100.0
2014-11-20 11:30:00,22.74,22.92,22.72,22.81,23100.0,22.74,22.92,22.72,22.81,23100.0
2014-11-20 11:40:00,22.91,22.91,22.65,22.65,10000.0,22.91,22.91,22.65,22.65,10000.0
2014-11-20 11:50:00,22.65,22.71,22.6,22.65,5900.0,22.65,22.71,22.6,22.65,5900.0
2014-11-20 12:00:00,22.71,22.84,22.62,22.66,12800.0,22.71,22.84,22.62,22.66,12800.0
2014-11-20 12:10:00,22.63,22.65,22.6,22.62,2300.0,22.63,22.65,22.6,22.62,2300.0
2014-11-20 12:20:00,22.62,22.65,22.6,22.6,1300.0,22.62,22.65,22.6,22.6,1300.0
2014-11-20 12:30:00,22.6,22.65,22.6,22.65,3500.0,22.6,22.65,22.6,22.65,3500.0
2014-11-20 12:40:00,22.65,22.81,22.64,22.7,3000.0,22.65,22.81,22.64,22.7,3000.0
2014-11-20 12:50:00,22.74,22.74,22.6,22.6,5000.0,22.74,22.74,22.6,22.6,5000.0
2014-11-20 13:00:00,22.64,22.8,22.6,22.69,3000.0,22.64,22.8,22.6,22.69,3000.0
2014-11-20 13:10:00,22.62,22.73,22.62,22.66,3200.0,22.62,22.73,22.62,22.66,3200.0
2014-11-20 13:20:00,22.61,22.66,22.6,22.61,3500.0,22.61,22.66,22.6,22.61,3500.0
2014-11-20 13:30:00,22.61,22.63,22.6,22.63,2500.0,22.61,22.63,22.6,22.63,2500.0
2014-11-20 13:40:00,22.62,22.7,22.62,22.67,3500.0,22.62,22.7,22.62,22.67,3500.0
2014-11-20 13:50:00,22.66,22.7,22.66,22.69,2200.0,22.66,22.7,22.66,22.69,2200.0
2014-11-20 14:00:00,22.68,22.7,22.67,22.7,5000.0,22.68,22.7,22.67,22.7,5000.0
2014-11-20 14:10:00,22.69,22.7,22.61,22.67,3900.0,22.69,22.7,22.61,22.67,3900.0
2014-11-20 14:20:00,22.66,22.71,22.65,22.69,6200.0,22.66,22.71,22.65,22.69,6200.0
2014-11-20 14:30:00,22.67,22.76,22.62,22.74,13700.0,22.67,22.76,22.62,22.74,13700.0
2014-11-20 14:40:00,22.72,22.84,22.72,22.84,9700.0,22.72,22.84,22.72,22.84,9700.0
2014-11-20 14:50:00,22.84,22.94,22.84,22.9,20800.0,22.84,22.94,22.84,22.9,20800.0
2014-11-20 15:00:00,22.89,22.91,22.84,22.9,5200.0,22.89,22.91,22.84,22.9,5200.0
2014-11-20 15:10:00,22.88,22.95,22.88,22.94,10200.0,22.88,22.95,22.88,22.94,10200.0
2014-11-20 15:20:00,22.95,22.97,22.94,22.96,9300.0,22.95,22.97,22.94,22.96,9300.0
2014-11-20 15:30:00,22.95,23.05,22.95,22.99,27900.0,22.95,23.05,22.95,22.99,27900.0
2014-11-20 15:40:00,23.01,23.07,22.99,23.03,18500.0,23.01,23.07,22.99,23.03,18500.0
2014-11-20 15:50:00,23.07,23.1,22.98,22.99,49900.0,23.07,23.1,22.98,22.99,49900.0
2014-11-21 09:30:00,22.74,23.05,22.74,23.04,33600.0,22.74,23.05,22.74,23.04,33600.0
2014-11-21 09:40:00,22.98,23.13,22.98,23.12,18200.0,22.98,23.13,22.98,23.12,18200.0
2014-11-21 09:50:00,23.1,23.11,22.96,22.96,94800.0,23.1,23.11,22.96,22.96,94800.0
2014-11-21 10:00:00,22.85,22.95,22.68,22.94,6900.0,22.85,22.95,22.68,22.94,6900.0
2014-11-21 10:10:00,22.94,23.01,22.9,23.0,14000.0,22.94,23.01,22.9,23.0,14000.0
2014-11-21 10:20:00,23.0,23.16,23.0,23.12,14300.0,23.0,23.16,23.0,23.12,14300.0
2014-11-21 10:30:00,23.1,23.11,23.0,23.05,12800.0,23.1,23.11,23.0,23.05,12800.0
2014-11-21 10:40:00,23.03,23.06,22.98,23.0,11100.0,23.03,23.06,22.98,23.0,11100.0
2014-11-21 10:50:00,23.0,23.11,22.81,22.84,10700.0,23.0,23.11,22.81,22.84,10700.0
2014-11-21 11:00:00,22.84,22.99,22.63,22.98,44400.0,22.84,22.99,22.63,22.98,44400.0
2014-11-21 11:10:00,22.96,23.09,22.9,23.02,6300.0,22.96,23.09,22.9,23.02,6300.0
2014-11-21 11:20:00,22.98,23.06,22.86,22.88,8300.0,22.98,23.06,22.86,22.88,8300.0
2014-11-21 11:30:00,22.85,22.97,22.84,22.87,6600.0,22.85,22.97,22.84,22.87,6600.0
2014-11-21 11:40:00,22.83,22.95,22.82,22.9,3400.0,22.83,22.95,22.82,22.9,3400.0
2014-11-21 11:50:00,22.89,22.92,22.82,22.9,3100.0,22.89,22.92,22.82,22.9,3100.0
2014-11-21 12:00:00,22.93,22.96,22.88,22.95,3900.0,22.93,22.96,22.88,22.95,3900.0
2014-11-21 12:10:00,22.95,22.95,22.89,22.92,1400.0,22.95,22.95,22.89,22.92,1400.0
2014-11-21 12:20:00,22.94,22.94,22.89,22.9,2100.0,22.94,22.94,22.89,22.9,2100.0
2014-11-21 12:30:00,22.9,22.94,22.88,22.91,4100.0,22.9,22.94,22.88,22.91,4100.0
2014-11-21 12:40:00,22.88,22.95,22.88,22.93,2900.0,22.88,22.95,22.88,22.93,2900.0
2014-11-21 12:50:00,22.93,22.95,22.9,22.95,6200.0,22.93,22.95,22.9,22.95,6200.0
2014-11-21 13:00:00,22.95,22.95,22.86,22.86,5100.0,22.95,22.95,22.86,22.86,5100.0
2014-11-21 13:10:00,22.87,22.92,22.82,22.92,4200.0,22.87,22.92,22.82,22.92,4200.0
2014-11-21 13:20:00,22.84,22.9,22.82,22.88,3500.0,22.84,22.9,22.82,22.88,3500.0
2014-11-21 13:30:00,22.83,22.86,22.68,22.71,4700.0,22.83,22.86,22.68,22.71,4700.0
2014-11-21 13:40:00,22.71,22.76,22.64,22.65,7700.0,22.71,22.76,22.64,22.65,7700.0
2014-11-21 13:50:00,22.71,22.72,22.63,22.72,14600.0,22.71,22.72,22.63,22.72,14600.0
2014-11-21 14:00:00,22.75,22.8,22.67,22.71,6700.0,22.75,22.8,22.67,22.71,6700.0
2014-11-21 14:10:00,22.74,22.8,22.7,22.7,5400.0,22.74,22.8,22.7,22.7,5400.0
2014-11-21 14:20:00,22.7,22.75,22.61,22.62,4800.0,22.7,22.75,22.61,22.62,4800.0
2014-11-21 14:30:00,22.62,22.66,22.55,22.55,7700.0,22.62,22.66,22.55,22.55,7700.0
2014-11-21 14:40:00,22.53,22.56,22.31,22.34,23400.0,22.53,22.56,22.31,22.34,23400.0
2014-11-21 14:50:00,22.31,22.4,22.26,22.26,17100.0,22.31,22.4,22.26,22.26,17100.0
2014-11-21 15:00:00,22.26,22.32,22.25,22.25,20500.0,22.26,22.32,22.25,22.25,20500.0
2014-11-21 15:10:00,22.26,22.3,22.25,22.27,19900.0,22.26,22.3,22.25,22.27,19900.0
2014-11-21 15:20:00,22.25,22.37,22.25,22.27,37300.0,22.25,22.37,22.25,22.27,37300.0
2014-11-21 15:30:00,22.27,22.3,22.25,22.26,26300.0,22.27,22.3,22.25,22.26,26300.0
2014-11-21 15:40:00,22.26,22.31,22.25,22.3,36300.0,22.26,22.31,22.25,22.3,36300.0
2014-11-21 15:50:00,22.3,22.33,22.25,22.27,67600.0,22.3,22.33,22.25,22.27,67600.0
2014-11-24 09:30:00,22.25,22.57,22.22,22.46,5200.0,22.25,22.57,22.22,22.46,5200.0
2014-11-24 09:40:00,22.46,22.62,22.32,22.44,1900.0,22.46,22.62,22.32,22.44,1900.0
2014-11-24 09:50:00,22.33,22.4,22.3,22.32,900.0,22.33,22.4,22.3,22.32,900.0
2014-11-24 10:00:00,22.32,22.4,22.32,22.32,1100.0,22.32,22.4,22.32,22.32,1100.0
2014-11-24 10:10:00,22.32,22.4,22.32,22.38,4700.0,22.32,22.4,22.32,22.38,4700.0
2014-11-24 10:20:00,22.32,22.37,22.31,22.34,2400.0,22.32,22.37,22.31,22.34,2400.0
2014-11-24 10:30:00,22.31,22.38,22.26,22.36,7900.0,22.31,22.38,22.26,22.36,7900.0
2014-11-24 10:40:00,22.37,22.41,22.36,22.37,2800.0,22.37,22.41,22.36,22.37,2800.0
2014-11-24 10:50:00,22.41,22.41,22.37,22.37,1100.0,22.41,22.41,22.37,22.37,1100.0
2014-11-24 11:00:00,22.37,22.43,22.37,22.43,5700.0,22.37,22.43,22.37,22.43,5700.0
2014-11-24 11:10:00,22.44,22.58,22.4,22.48,8700.0,22.44,22.58,22.4,22.48,8700.0
2014-11-24 11:20:00,22.49,22.5,22.48,22.48,2100.0,22.49,22.5,22.48,22.48,2100.0
2014-11-24 11:30:00,22.51,22.57,22.45,22.47,2200.0,22.51,22.57,22.45,22.47,2200.0
2014-11-24 11:40:00,22.46,22.47,22.46,22.46,800.0,22.46,22.47,22.46,22.46,800.0
2014-11-24 11:50:00,22.46,22.48,22.46,22.48,1100.0,22.46,22.48,22.46,22.48,1100.0
2014-11-24 12:00:00,22.5,22.5,22.46,22.5,2000.0,22.5,22.5,22.46,22.5,2000.0
2014-11-24 12:10:00,22.5,22.64,22.5,22.61,1500.0,22.5,22.64,22.5,22.61,1500.0
2014-11-24 12:20:00,22.64,22.75,22.63,22.75,3200.0,22.64,22.75,22.63,22.75,3200.0
2014-11-24 12:30:00,22.75,22.75,22.64,22.72,4900.0,22.75,22.75,22.64,22.72,4900.0
2014-11-24 12:40:00,22.73,22.75,22.69,22.7,5300.0,22.73,22.75,22.69,22.7,5300.0
2014-11-24 12:50:00,22.69,22.69,22.6,22.69,6300.0,22.69,22.69,22.6,22.69,6300.0
2014-11-24 13:00:00,22.78,22.85,22.74,22.85,2600.0,22.78,22.85,22.74,22.85,2600.0
2014-11-24 13:10:00,22.8,22.85,22.79,22.84,2600.0,22.8,22.85,22.79,22.84,2600.0
2014-11-24 13:20:00,22.79,22.85,22.79,22.81,3500.0,22.79,22.85,22.79,22.81,3500.0
2014-11-24 13:30:00,22.85,22.85,22.81,22.85,1700.0,22.85,22.85,22.81,22.85,1700.0
2014-11-24 13:40:00,22.82,22.85,22.73,22.85,5400.0,22.82,22.85,22.73,22.85,5400.0
2014-11-24 13:50:00,22.84,22.91,22.8,22.9,4300.0,22.84,22.91,22.8,22.9,4300.0
2014-11-24 14:00:00,22.84,22.92,22.84,22.91,2200.0,22.84,22.92,22.84,22.91,2200.0
2014-11-24 14:10:00,22.91,22.93,22.78,22.89,3600.0,22.91,22.93,22.78,22.89,3600.0
2014-11-24 14:20:00,22.93,22.93,22.72,22.75,4700.0,22.93,22.93,22.72,22.75,4700.0
2014-11-24 14:30:00,22.82,22.9,22.78,22.9,7500.0,22.82,22.9,22.78,22.9,7500.0
2014-11-24 14:40:00,22.89,22.9,22.81,22.87,6400.0,22.89,22.9,22.81,22.87,6400.0
2014-11-24 14:50:00,22.87,22.89,22.74,22.88,4200.0,22.87,22.89,22.74,22.88,4200.0
2014-11-24 15:00:00,22.88,22.9,22.83,22.9,5600.0,22.88,22.9,22.83,22.9,5600.0
2014-11-24 15:10:00,22.89,22.9,22.84,22.9,9900.0,22.89,22.9,22.84,22.9,9900.0
2014-11-24 15:20:00,22.9,22.9,22.84,22.9,5900.0,22.9,22.9,22.84,22.9,5900.0
2014-11-24 15:30:00,22.9,22.92,22.88,22.91,5600.0,22.9,22.92,22.88,22.91,5600.0
2014-11-24 15:40:00,22.92,23.1,22.89,23.0,20900.0,22.92,23.1,22.89,23.0,20900.0
2014-11-24 15:50:00,23.0,23.05,22.96,22.99,8300.0,23.0,23.05,22.96,22.99,8300.0
2014-11-25 09:30:00,23.38,23.73,23.36,23.61,23600.0,23.38,23.73,23.36,23.61,23600.0
2014-11-25 09:40:00,23.6,24.31,23.6,24.08,50100.0,23.6,24.31,23.6,24.08,50100.0
2014-11-25 09:50:00,24.11,24.12,23.88,23.89,14200.0,24.11,24.12,23.88,23.89,14200.0
2014-11-25 10:00:00,23.88,23.91,23.56,23.61,16600.0,23.88,23.91,23.56,23.61,16600.0
2014-11-25 10:10:00,23.6,23.65,23.51,23.54,9400.0,23.6,23.65,23.51,23.54,9400.0
2014-11-25 10:20:00,23.53,23.53,23.36,23.46,43300.0,23.53,23.53,23.36,23.46,43300.0
2014-11-25 10:30:00,23.47,23.47,23.17,23.26,15000.0,23.47,23.47,23.17,23.26,15000.0
2014-11-25 10:40:00,23.26,23.32,23.25,23.28,8600.0,23.26,23.32,23.25,23.28,8600.0
2014-11-25 10:50:00,23.28,23.42,23.26,23.42,7700.0,23.28,23.42,23.26,23.42,7700.0
2014-11-25 11:00:00,23.35,23.35,23.2,23.25,3800.0,23.35,23.35,23.2,23.25,3800.0
2014-11-25 11:10:00,23.25,23.38,23.08,23.12,8000.0,23.25,23.38,23.08,23.12,8000.0
2014-11-25 11:20:00,23.13,23.18,23.05,23.11,12300.0,23.13,23.18,23.05,23.11,12300.0
2014-11-25 11:30:00,23.11,23.18,23.09,23.18,6900.0,23.11,23.18,23.09,23.18,6900.0
2014-11-25 11:40:00,23.19,23.24,23.13,23.21,4600.0,23.19,23.24,23.13,23.21,4600.0
2014-11-25 11:50:00,23.14,23.14,23.1,23.13,2600.0,23.14,23.14,23.1,23.13,2600.0
2014-11-25 12:00:00,23.13,23.22,23.13,23.17,3800.0,23.13,23.22,23.13,23.17,3800.0
2014-11-25 12:10:00,23.16,23.17,23.1,23.15,2500.0,23.16,23.17,23.1,23.15,2500.0
2014-11-25 12:20:00,23.14,23.14,23.1,23.11,2700.0,23.14,23.14,23.1,23.11,2700.0
2014-11-25 12:30:00,23.11,23.12,23.1,23.11,1800.0,23.11,23.12,23.1,23.11,1800.0
2014-11-25 12:40:00,23.11,23.25,23.11,23.2,5000.0,23.11,23.25,23.11,23.2,5000.0
2014-11-25 12:50:00,23.21,23.25,23.11,23.11,8900.0,23.21,23.25,23.11,23.11,8900.0
2014-11-25 13:00:00,23.12,23.13,23.1,23.13,3500.0,23.12,23.13,23.1,23.13,3500.0
2014-11-25 13:10:00,23.11,23.23,23.1,23.1,2400.0,23.11,23.23,23.1,23.1,2400.0
2014-11-25 13:20:00,23.11,23.15,23.1,23.1,3000.0,23.11,23.15,23.1,23.1,3000.0
2014-11-25 13:30:00,23.11,23.11,23.05,23.05,3200.0,23.11,23.11,23.05,23.05,3200.0
2014-11-25 13:40:00,23.05,23.06,23.05,23.06,2400.0,23.05,23.06,23.05,23.06,2400.0
2014-11-25 13:50:00,23.06,23.13,23.05,23.07,3200.0,23.06,23.13,23.05,23.07,3200.0
2014-11-25 14:00:00,23.06,23.06,23.05,23.06,2800.0,23.06,23.06,23.05,23.06,2800.0
2014-11-25 14:10:00,23.06,23.07,23.05,23.05,1600.0,23.06,23.07,23.05,23.05,1600.0
2014-11-25 14:20:00,23.06,23.08,23.05,23.08,14000.0,23.06,23.08,23.05,23.08,14000.0
2014-11-25 14:30:00,23.09,23.1,23.05,23.07,11100.0,23.09,23.1,23.05,23.07,11100.0
2014-11-25 14:40:00,23.07,23.07,22.99,23.05,26800.0,23.07,23.07,22.99,23.05,26800.0
2014-11-25 14:50:00,23.05,23.27,23.02,23.13,4400.0,23.05,23.27,23.02,23.13,4400.0
2014-11-25 15:00:00,23.11,23.16,23.0,23.01,4900.0,23.11,23.16,23.0,23.01,4900.0
2014-11-25 15:10:00,23.08,23.29,23.08,23.22,13900.0,23.08,23.29,23.08,23.22,13900.0
2014-11-25 15:20:00,23.21,23.24,23.16,23.17,16400.0,23.21,23.24,23.16,23.17,16400.0
2014-11-25 15:30:00,23.17,23.17,23.09,23.09,14700.0,23.17,23.17,23.09,23.09,14700.0
2014-11-25 15:40:00,23.07,23.09,23.05,23.05,8100.0,23.07,23.09,23.05,23.05,8100.0
2014-11-25 15:50:00,23.06,23.4,23.06,23.27,39900.0,23.06,23.4,23.06,23.27,39900.0
2014-11-26 09:30:00,23.24,23.24,23.07,23.18,1600.0,23.24,23.24,23.07,23.18,1600.0
2014-11-26 09:40:00,23.21,23.47,23.16,23.47,3400.0,23.21,23.47,23.16,23.47,3400.0
2014-11-26 09:50:00,23.46,23.65,23.39,23.52,5400.0,23.46,23.65,23.39,23.52,5400.0
2014-11-26 10:00:00,23.65,23.7,23.51,23.7,7700.0,23.65,23.7,23.51,23.7,7700.0
2014-11-26 10:10:00,23.78,23.8,23.63,23.76,12600.0,23.78,23.8,23.63,23.76,12600.0
2014-11-26 10:20:00,23.71,23.79,23.59,23.67,3700.0,23.71,23.79,23.59,23.67,3700.0
2014-11-26 10:30:00,23.67,23.68,23.59,23.67,1400.0,23.67,23.68,23.59,23.67,1400.0
2014-11-26 10:40:00,23.64,23.68,23.64,23.67,1100.0,23.64,23.68,23.64,23.67,1100.0
2014-11-26 10:50:00,23.68,23.68,23.59,23.61,2100.0,23.68,23.68,23.59,23.61,2100.0
2014-11-26 11:00:00,23.59,23.75,23.59,23.75,5300.0,23.59,23.75,23.59,23.75,5300.0
2014-11-26 11:10:00,23.73,23.8,23.72,23.75,6500.0,23.73,23.8,23.72,23.75,6500.0
2014-11-26 11:20:00,23.76,23.81,23.76,23.81,3000.0,23.76,23.81,23.76,23.81,3000.0
2014-11-26 11:30:00,23.85,23.86,23.84,23.84,500.0,23.85,23.86,23.84,23.84,500.0
2014-11-26 11:40:00,23.85,23.95,23.83,23.87,5200.0,23.85,23.95,23.83,23.87,5200.0
2014-11-26 11:50:00,23.92,23.94,23.77,23.79,5600.0,23.92,23.94,23.77,23.79,5600.0
2014-11-26 12:00:00,23.86,23.9,23.75,23.89,1500.0,23.86,23.9,23.75,23.89,1500.0
2014-11-26 12:10:00,23.87,23.88,23.69,23.69,3300.0,23.87,23.88,23.69,23.69,3300.0
2014-11-26 12:20:00,23.73,23.83,23.69,23.77,4500.0,23.73,23.83,23.69,23.77,4500.0
2014-11-26 12:30:00,23.75,23.78,23.6,23.6,6200.0,23.75,23.78,23.6,23.6,6200.0
2014-11-26 12:40:00,23.64,23.64,23.57,23.6,5300.0,23.64,23.64,23.57,23.6,5300.0
2014-11-26 12:50:00,23.67,23.8,23.62,23.75,2900.0,23.67,23.8,23.62,23.75,2900.0
2014-11-26 13:00:00,23.75,23.76,23.75,23.76,700.0,23.75,23.76,23.75,23.76,700.0
2014-11-26 13:10:00,23.76,23.76,23.76,23.76,100.0,23.76,23.76,23.76,23.76,100.0
2014-11-26 13:20:00,23.77,23.87,23.77,23.86,10100.0,23.77,23.87,23.77,23.86,10100.0
2014-11-26 13:30:00,23.89,23.89,23.61,23.65,7000.0,23.89,23.89,23.61,23.65,7000.0
2014-11-26 13:40:00,23.69,23.69,23.63,23.67,2200.0,23.69,23.69,23.63,23.67,2200.0
2014-11-26 13:50:00,23.64,23.69,23.63,23.66,3800.0,23.64,23.69,23.63,23.66,3800.0
2014-11-26 14:00:00,23.66,23.72,23.63,23.72,1500.0,23.66,23.72,23.63,23.72,1500.0
2014-11-26 14:10:00,23.79,23.8,23.75,23.79,2300.0,23.79,23.8,23.75,23.79,2300.0
2014-11-26 14:20:00,23.79,23.9,23.79,23.82,4700.0,23.79,23.9,23.79,23.82,4700.0
2014-11-26 14:30:00,23.83,23.87,23.8,23.87,1600.0,23.83,23.87,23.8,23.87,1600.0
2014-11-26 14:40:00,23.88,23.88,23.87,23.88,900.0,23.88,23.88,23.87,23.88,900.0
2014-11-26 14:50:00,23.88,23.89,23.86,23.88,4200.0,23.88,23.89,23.86,23.88,4200.0
2014-11-26 15:00:00,23.88,23.9,23.87,23.88,3600.0,23.88,23.9,23.87,23.88,3600.0
2014-11-26 15:10:00,23.87,23.88,23.77,23.81,6900.0,23.87,23.88,23.77,23.81,6900.0
2014-11-26 15:20:00,23.8,23.89,23.8,23.87,2300.0,23.8,23.89,23.8,23.87,2300.0
2014-11-26 15:30:00,23.87,23.9,23.86,23.86,3100.0,23.87,23.9,23.86,23.86,3100.0
2014-11-26 15:40:00,23.86,23.9,23.86,23.89,5300.0,23.86,23.9,23.86,23.89,5300.0
2014-11-26 15:50:00,23.88,23.9,23.86,23.9,6200.0,23.88,23.9,23.86,23.9,6200.0
2014-11-28 09:30:00,24.04,24.19,23.96,23.99,12600.0,24.04,24.19,23.96,23.99,12600.0
2014-11-28 09:40:00,23.83,24.0,23.8,23.99,1200.0,23.83,24.0,23.8,23.99,1200.0
2014-11-28 09:50:00,23.86,24.0,23.76,24.0,7500.0,23.86,24.0,23.76,24.0,7500.0
2014-11-28 10:00:00,23.95,23.96,23.62,23.75,15500.0,23.95,23.96,23.62,23.75,15500.0
2014-11-28 10:10:00,23.77,23.95,23.77,23.95,2700.0,23.77,23.95,23.77,23.95,2700.0
2014-11-28 10:20:00,23.93,23.95,23.87,23.95,1200.0,23.93,23.95,23.87,23.95,1200.0
2014-11-28 10:30:00,23.98,24.0,23.96,24.0,2600.0,23.98,24.0,23.96,24.0,2600.0
2014-11-28 10:40:00,24.0,24.25,23.99,24.21,5200.0,24.0,24.25,23.99,24.21,5200.0
2014-11-28 10:50:00,24.17,24.22,24.14,24.14,7000.0,24.17,24.22,24.14,24.14,7000.0
2014-11-28 11:00:00,24.13,24.23,24.11,24.15,2500.0,24.13,24.23,24.11,24.15,2500.0
2014-11-28 11:10:00,24.21,24.21,24.2,24.21,1100.0,24.21,24.21,24.2,24.21,1100.0
2014-11-28 11:20:00,24.24,24.24,24.16,24.16,800.0,24.24,24.24,24.16,24.16,800.0
2014-11-28 11:30:00,24.17,24.17,24.05,24.1,4700.0,24.17,24.17,24.05,24.1,4700.0
2014-11-28 11:40:00,24.01,24.05,24.01,24.02,1900.0,24.01,24.05,24.01,24.02,1900.0
2014-11-28 11:50:00,24.03,24.03,23.88,23.91,4300.0,24.03,24.03,23.88,23.91,4300.0
2014-11-28 12:00:00,23.86,23.98,23.86,23.94,6500.0,23.86,23.98,23.86,23.94,6500.0
2014-11-28 12:10:00,23.87,24.04,23.8,24.01,18200.0,23.87,24.04,23.8,24.01,18200.0
2014-11-28 12:20:00,24.05,24.05,23.98,24.0,12600.0,24.05,24.05,23.98,24.0,12600.0
2014-11-28 12:30:00,24.04,24.1,24.0,24.08,2800.0,24.04,24.1,24.0,24.08,2800.0
2014-11-28 12:40:00,24.1,24.1,24.09,24.1,4800.0,24.1,24.1,24.09,24.1,4800.0
2014-11-28 12:50:00,24.1,24.28,24.02,24.26,12000.0,24.1,24.28,24.02,24.26,12000.0
2014-12-01 09:30:00,23.97,24.0,23.57,23.63,6700.0,23.97,24.0,23.57,23.63,6700.0
2014-12-01 09:40:00,23.56,23.7,23.15,23.15,25000.0,23.56,23.7,23.15,23.15,25000.0
2014-12-01 09:50:00,23.08,23.35,23.0,23.12,25000.0,23.08,23.35,23.0,23.12,25000.0
2014-12-01 10:00:00,23.14,23.15,23.0,23.05,34400.0,23.14,23.15,23.0,23.05,34400.0
2014-12-01 10:10:00,23.07,23.35,23.06,23.28,8400.0,23.07,23.35,23.06,23.28,8400.0
2014-12-01 10:20:00,23.27,23.37,23.15,23.37,6200.0,23.27,23.37,23.15,23.37,6200.0
2014-12-01 10:30:00,23.3,23.32,23.15,23.17,12000.0,23.3,23.32,23.15,23.17,12000.0
2014-12-01 10:40:00,23.16,23.22,23.06,23.17,10800.0,23.16,23.22,23.06,23.17,10800.0
2014-12-01 10:50:00,23.19,23.21,23.0,23.06,6900.0,23.19,23.21,23.0,23.06,6900.0
2014-12-01 11:00:00,23.05,23.12,23.03,23.12,6800.0,23.05,23.12,23.03,23.12,6800.0
2014-12-01 11:10:00,23.12,23.17,23.09,23.17,2800.0,23.12,23.17,23.09,23.17,2800.0
2014-12-01 11:20:00,23.12,23.15,23.09,23.15,1000.0,23.12,23.15,23.09,23.15,1000.0
2014-12-01 11:30:00,23.13,23.26,23.12,23.14,8600.0,23.13,23.26,23.12,23.14,8600.0
2014-12-01 11:40:00,23.14,23.19,23.12,23.19,2900.0,23.14,23.19,23.12,23.19,2900.0
2014-12-01 11:50:00,23.16,23.16,23.09,23.14,5700.0,23.16,23.16,23.09,23.14,5700.0
2014-12-01 12:00:00,23.12,23.12,23.07,23.07,2300.0,23.12,23.12,23.07,23.07,2300.0
2014-12-01 12:10:00,23.07,23.25,23.07,23.23,4000.0,23.07,23.25,23.07,23.23,4000.0
2014-12-01 12:20:00,23.25,23.25,23.16,23.2,6200.0,23.25,23.25,23.16,23.2,6200.0
2014-12-01 12:30:00,23.2,23.27,23.2,23.25,10400.0,23.2,23.27,23.2,23.25,10400.0
2014-12-01 12:40:00,23.26,23.3,23.23,23.27,2700.0,23.26,23.3,23.23,23.27,2700.0
2014-12-01 12:50:00,23.29,23.41,23.29,23.41,3300.0,23.29,23.41,23.29,23.41,3300.0
2014-12-01 13:00:00,23.41,23.62,23.41,23.57,7800.0,23.41,23.62,23.41,23.57,7800.0
2014-12-01 13:10:00,23.57,23.6,23.48,23.57,73000.0,23.57,23.6,23.48,23.57,73000.0
2014-12-01 13:20:00,23.6,23.69,23.58,23.65,4200.0,23.6,23.69,23.58,23.65,4200.0
2014-12-01 13:30:00,23.64,23.64,23.51,23.54,2300.0,23.64,23.64,23.51,23.54,2300.0
2014-12-01 13:40:00,23.55,23.63,23.51,23.63,3100.0,23.55,23.63,23.51,23.63,3100.0
2014-12-01 13:50:00,23.61,23.63,23.58,23.58,2800.0,23.61,23.63,23.58,23.58,2800.0
2014-12-01 14:00:00,23.62,23.62,23.55,23.55,2400.0,23.62,23.62,23.55,23.55,2400.0
2014-12-01 14:10:00,23.59,23.6,23.55,23.6,1800.0,23.59,23.6,23.55,23.6,1800.0
2014-12-01 14:20:00,23.6,23.6,23.53,23.54,4300.0,23.6,23.6,23.53,23.54,4300.0
2014-12-01 14:30:00,23.5,23.53,23.36,23.53,3200.0,23.5,23.53,23.36,23.53,3200.0
2014-12-01 14:40:00,23.53,23.53,23.38,23.41,2200.0,23.53,23.53,23.38,23.41,2200.0
2014-12-01 14:50:00,23.39,23.4,23.38,23.4,1500.0,23.39,23.4,23.38,23.4,1500.0
2014-12-01 15:00:00,23.4,23.4,23.32,23.36,3200.0,23.4,23.4,23.32,23.36,3200.0
2014-12-01 15:10:00,23.34,23.5,23.33,23.44,11000.0,23.34,23.5,23.33,23.44,11000.0
2014-12-01 15:20:00,23.41,23.41,23.23,23.23,6700.0,23.41,23.41,23.23,23.23,6700.0
2014-12-01 15:30:00,23.16,23.16,23.05,23.12,9200.0,23.16,23.16,23.05,23.12,9200.0
2014-12-01 15:40:00,23.12,23.27,23.08,23.08,8400.0,23.12,23.27,23.08,23.08,8400.0
2014-12-01 15:50:00,23.12,23.22,22.98,22.98,63000.0,23.12,23.22,22.98,22.98,63000.0
2014-12-02 09:30:00,23.03,23.13,22.69,22.88,10900.0,23.03,23.13,22.69,22.88,10900.0
2014-12-02 09:40:00,22.9,23.06,22.9,22.95,1500.0,22.9,23.06,22.9,22.95,1500.0
2014-12-02 09:50:00,22.95,22.95,22.87,22.91,5900.0,22.95,22.95,22.87,22.91,5900.0
2014-12-02 10:00:00,22.94,22.99,22.79,22.79,8000.0,22.94,22.99,22.79,22.79,8000.0
2014-12-02 10:10:00,22.79,22.97,22.76,22.97,6600.0,22.79,22.97,22.76,22.97,6600.0
2014-12-02 10:20:00,22.8,22.9,22.75,22.8,13400.0,22.8,22.9,22.75,22.8,13400.0
2014-12-02 10:30:00,22.79,22.87,22.77,22.78,7400.0,22.79,22.87,22.77,22.78,7400.0
2014-12-02 10:40:00,22.85,22.85,22.78,22.8,4200.0,22.85,22.85,22.78,22.8,4200.0
2014-12-02 10:50:00,22.78,22.8,22.7,22.71,10500.0,22.78,22.8,22.7,22.71,10500.0
2014-12-02 11:00:00,22.73,22.79,22.71,22.73,3100.0,22.73,22.79,22.71,22.73,3100.0
2014-12-02 11:10:00,22.77,22.79,22.75,22.77,6000.0,22.77,22.79,22.75,22.77,6000.0
2014-12-02 11:20:00,22.75,22.77,22.55,22.58,12800.0,22.75,22.77,22.55,22.58,12800.0
2014-12-02 11:30:00,22.58,22.61,22.41,22.45,14600.0,22.58,22.61,22.41,22.45,14600.0
2014-12-02 11:40:00,22.47,22.49,22.35,22.45,20800.0,22.47,22.49,22.35,22.45,20800.0
2014-12-02 11:50:00,22.43,22.45,22.36,22.41,7900.0,22.43,22.45,22.36,22.41,7900.0
2014-12-02 12:00:00,22.38,22.39,21.76,21.87,109200.0,22.38,22.39,21.76,21.87,109200.0
2014-12-02 12:10:00,21.89,22.05,21.89,22.02,26600.0,21.89,22.05,21.89,22.02,26600.0
2014-12-02 12:20:00,22.06,22.19,22.04,22.13,40500.0,22.06,22.19,22.04,22.13,40500.0
2014-12-02 12:30:00,22.11,22.14,22.09,22.11,14100.0,22.11,22.14,22.09,22.11,14100.0
2014-12-02 12:40:00,22.09,22.09,21.94,22.0,63800.0,22.09,22.09,21.94,22.0,63800.0
2014-12-02 12:50:00,22.03,22.07,21.93,22.05,22000.0,22.03,22.07,21.93,22.05,22000.0
2014-12-02 13:00:00,22.05,22.05,21.97,22.04,46600.0,22.05,22.05,21.97,22.04,46600.0
2014-12-02 13:10:00,22.05,22.06,22.01,22.02,17100.0,22.05,22.06,22.01,22.02,17100.0
2014-12-02 13:20:00,22.01,22.03,22.0,22.02,3500.0,22.01,22.03,22.0,22.02,3500.0
2014-12-02 13:30:00,22.01,22.04,21.95,22.01,33300.0,22.01,22.04,21.95,22.01,33300.0
2014-12-02 13:40:00,22.02,22.03,21.96,22.01,24300.0,22.02,22.03,21.96,22.01,24300.0
2014-12-02 13:50:00,22.02,22.03,21.95,22.0,35600.0,22.02,22.03,21.95,22.0,35600.0
2014-12-02 14:00:00,22.0,22.14,21.97,22.13,25300.0,22.0,22.14,21.97,22.13,25300.0
2014-12-02 14:10:00,22.13,22.13,21.95,22.0,19300.0,22.13,22.13,21.95,22.0,19300.0
2014-12-02 14:20:00,22.0,22.0,21.9,22.0,6000.0,22.0,22.0,21.9,22.0,6000.0
2014-12-02 14:30:00,21.99,22.04,21.98,22.01,3700.0,21.99,22.04,21.98,22.01,3700.0
2014-12-02 14:40:00,22.01,22.07,21.99,22.03,3900.0,22.01,22.07,21.99,22.03,3900.0
2014-12-02 14:50:00,22.03,22.03,21.93,21.94,5300.0,22.03,22.03,21.93,21.94,5300.0
2014-12-02 15:00:00,21.95,22.0,21.8,22.0,19900.0,21.95,22.0,21.8,22.0,19900.0
2014-12-02 15:10:00,22.0,22.0,21.92,21.95,9300.0,22.0,22.0,21.92,21.95,9300.0
2014-12-02 15:20:00,21.96,21.96,21.84,21.84,23700.0,21.96,21.96,21.84,21.84,23700.0
2014-12-02 15:30:00,21.87,22.08,21.87,22.06,25100.0,21.87,22.08,21.87,22.06,25100.0
2014-12-02 15:40:00,22.06,22.12,22.0,22.0,17000.0,22.06,22.12,22.0,22.0,17000.0
2014-12-02 15:50:00,22.01,22.07,21.92,22.02,46300.0,22.01,22.07,21.92,22.02,46300.0
2014-12-03 09:30:00,22.02,22.02,21.75,22.02,4200.0,22.02,22.02,21.75,22.02,4200.0
2014-12-03 09:40:00,22.16,22.42,22.16,22.42,3200.0,22.16,22.42,22.16,22.42,3200.0
2014-12-03 09:50:00,22.44,22.57,22.3,22.39,4500.0,22.44,22.57,22.3,22.39,4500.0
2014-12-03 10:00:00,22.34,22.34,22.15,22.16,3000.0,22.34,22.34,22.15,22.16,3000.0
2014-12-03 10:10:00,22.12,22.25,22.11,22.25,400.0,22.12,22.25,22.11,22.25,400.0
2014-12-03 10:20:00,22.25,22.25,22.08,22.13,5000.0,22.25,22.25,22.08,22.13,5000.0
2014-12-03 10:30:00,22.12,22.25,22.12,22.25,3800.0,22.12,22.25,22.12,22.25,3800.0
2014-12-03 10:40:00,22.23,22.24,21.92,22.07,10100.0,22.23,22.24,21.92,22.07,10100.0
2014-12-03 10:50:00,22.07,22.13,22.06,22.1,2700.0,22.07,22.13,22.06,22.1,2700.0
2014-12-03 11:00:00,22.1,22.11,21.97,22.02,5400.0,22.1,22.11,21.97,22.02,5400.0
2014-12-03 11:10:00,22.05,22.07,21.89,21.91,9200.0,22.05,22.07,21.89,21.91,9200.0
2014-12-03 11:20:00,21.81,21.98,21.81,21.87,3700.0,21.81,21.98,21.81,21.87,3700.0
2014-12-03 11:30:00,21.89,21.97,21.87,21.96,15800.0,21.89,21.97,21.87,21.96,15800.0
2014-12-03 11:40:00,21.95,21.96,21.9,21.92,5900.0,21.95,21.96,21.9,21.92,5900.0
2014-12-03 11:50:00,21.91,21.94,21.89,21.91,3800.0,21.91,21.94,21.89,21.91,3800.0
2014-12-03 12:00:00,21.92,21.97,21.91,21.97,8400.0,21.92,21.97,21.91,21.97,8400.0
2014-12-03 12:10:00,21.94,21.98,21.94,21.97,1000.0,21.94,21.98,21.94,21.97,1000.0
2014-12-03 12:20:00,21.96,21.96,21.8,21.83,8800.0,21.96,21.96,21.8,21.83,8800.0
2014-12-03 12:30:00,21.8,21.91,21.8,21.86,5500.0,21.8,21.91,21.8,21.86,5500.0
2014-12-03 12:40:00,21.86,21.88,21.82,21.84,4200.0,21.86,21.88,21.82,21.84,4200.0
2014-12-03 12:50:00,21.83,21.84,21.81,21.81,5400.0,21.83,21.84,21.81,21.81,5400.0
2014-12-03 13:00:00,21.8,21.89,21.76,21.86,7100.0,21.8,21.89,21.76,21.86,7100.0
2014-12-03 13:10:00,21.89,21.89,21.8,21.83,6200.0,21.89,21.89,21.8,21.83,6200.0
2014-12-03 13:20:00,21.87,21.87,21.6,21.8,9100.0,21.87,21.87,21.6,21.8,9100.0
2014-12-03 13:30:00,21.75,21.76,21.63,21.67,5100.0,21.75,21.76,21.63,21.67,5100.0
2014-12-03 13:40:00,21.67,21.72,21.67,21.71,900.0,21.67,21.72,21.67,21.71,900.0
2014-12-03 13:50:00,21.79,21.79,21.64,21.65,5900.0,21.79,21.79,21.64,21.65,5900.0
2014-12-03 14:00:00,21.65,21.74,21.65,21.73,3500.0,21.65,21.74,21.65,21.73,3500.0
2014-12-03 14:10:00,21.73,21.78,21.73,21.77,2800.0,21.73,21.78,21.73,21.77,2800.0
2014-12-03 14:20:00,21.77,21.78,21.7,21.77,3900.0,21.77,21.78,21.7,21.77,3900.0
2014-12-03 14:30:00,21.78,21.84,21.68,21.68,5100.0,21.78,21.84,21.68,21.68,5100.0
2014-12-03 14:40:00,21.68,21.68,21.6,21.6,9500.0,21.68,21.68,21.6,21.6,9500.0
2014-12-03 14:50:00,21.6,21.61,21.42,21.46,16900.0,21.6,21.61,21.42,21.46,16900.0
2014-12-03 15:00:00,21.45,21.46,21.4,21.4,5500.0,21.45,21.46,21.4,21.4,5500.0
2014-12-03 15:10:00,21.41,21.41,21.29,21.32,12000.0,21.41,21.41,21.29,21.32,12000.0
2014-12-03 15:20:00,21.34,21.38,21.2,21.2,19800.0,21.34,21.38,21.2,21.2,19800.0
2014-12-03 15:30:00,21.2,21.29,21.12,21.22,18800.0,21.2,21.29,21.12,21.22,18800.0
2014-12-03 15:40:00,21.21,21.28,21.11,21.13,23400.0,21.21,21.28,21.11,21.13,23400.0
2014-12-03 15:50:00,21.13,21.19,21.1,21.16,29800.0,21.13,21.19,21.1,21.16,29800.0
2014-12-04 09:30:00,21.23,21.56,21.23,21.35,55200.0,21.23,21.56,21.23,21.35,55200.0
2014-12-04 09:40:00,21.35,21.49,21.35,21.35,1300.0,21.35,21.49,21.35,21.35,1300.0
2014-12-04 09:50:00,21.44,21.44,21.28,21.29,1200.0,21.44,21.44,21.28,21.29,1200.0
2014-12-04 10:00:00,21.28,21.38,21.28,21.38,700.0,21.28,21.38,21.28,21.38,700.0
2014-12-04 10:10:00,21.39,21.39,21.25,21.3,3900.0,21.39,21.39,21.25,21.3,3900.0
2014-12-04 10:20:00,21.25,21.3,21.02,21.11,50100.0,21.25,21.3,21.02,21.11,50100.0
2014-12-04 10:30:00,21.03,21.1,21.03,21.09,4900.0,21.03,21.1,21.03,21.09,4900.0
2014-12-04 10:40:00,21.03,21.03,20.86,20.86,31000.0,21.03,21.03,20.86,20.86,31000.0
2014-12-04 10:50:00,20.91,20.93,20.65,20.67,10900.0,20.91,20.93,20.65,20.67,10900.0
2014-12-04 11:00:00,20.66,20.81,20.59,20.8,13500.0,20.66,20.81,20.59,20.8,13500.0
2014-12-04 11:10:00,20.78,20.85,20.52,20.58,4900.0,20.78,20.85,20.52,20.58,4900.0
2014-12-04 11:20:00,20.59,20.73,20.59,20.65,8200.0,20.59,20.73,20.59,20.65,8200.0
2014-12-04 11:30:00,20.62,20.63,20.32,20.42,22400.0,20.62,20.63,20.32,20.42,22400.0
2014-12-04 11:40:00,20.43,20.43,19.05,19.65,88100.0,20.43,20.43,19.05,19.65,88100.0
2014-12-04 11:50:00,19.65,19.78,19.32,19.75,25000.0,19.65,19.78,19.32,19.75,25000.0
2014-12-04 12:00:00,19.81,20.11,19.78,20.02,36600.0,19.81,20.11,19.78,20.02,36600.0
2014-12-04 12:10:00,20.02,20.39,20.01,20.14,72900.0,20.02,20.39,20.01,20.14,72900.0
2014-12-04 12:20:00,20.16,20.3,20.11,20.18,10000.0,20.16,20.3,20.11,20.18,10000.0
2014-12-04 12:30:00,20.18,20.22,20.12,20.18,13500.0,20.18,20.22,20.12,20.18,13500.0
2014-12-04 12:40:00,20.19,20.35,20.19,20.29,9900.0,20.19,20.35,20.19,20.29,9900.0
2014-12-04 12:50:00,20.28,20.28,20.18,20.28,6300.0,20.28,20.28,20.18,20.28,6300.0
2014-12-04 13:00:00,20.27,20.29,20.22,20.29,6300.0,20.27,20.29,20.22,20.29,6300.0
2014-12-04 13:10:00,20.31,20.44,20.31,20.43,12200.0,20.31,20.44,20.31,20.43,12200.0
2014-12-04 13:20:00,20.37,20.39,20.31,20.32,2800.0,20.37,20.39,20.31,20.32,2800.0
2014-12-04 13:30:00,20.33,20.45,20.33,20.43,9700.0,20.33,20.45,20.33,20.43,9700.0
2014-12-04 13:40:00,20.38,20.88,20.36,20.7,127000.0,20.38,20.88,20.36,20.7,127000.0
2014-12-04 13:50:00,20.67,20.76,20.64,20.71,33100.0,20.67,20.76,20.64,20.71,33100.0
2014-12-04 14:00:00,20.71,20.95,20.69,20.95,6200.0,20.71,20.95,20.69,20.95,6200.0
2014-12-04 14:10:00,20.94,21.0,20.72,20.72,5700.0,20.94,21.0,20.72,20.72,5700.0
2014-12-04 14:20:00,20.65,20.79,20.48,20.68,13500.0,20.65,20.79,20.48,20.68,13500.0
2014-12-04 14:30:00,20.63,20.67,20.37,20.43,9700.0,20.63,20.67,20.37,20.43,9700.0
2014-12-04 14:40:00,20.38,20.72,20.38,20.66,12900.0,20.38,20.72,20.38,20.66,12900.0
2014-12-04 14:50:00,20.66,20.67,20.64,20.66,2300.0,20.66,20.67,20.64,20.66,2300.0
2014-12-04 15:00:00,20.63,20.65,20.56,20.65,3700.0,20.63,20.65,20.56,20.65,3700.0
2014-12-04 15:10:00,20.65,20.9,20.63,20.78,14900.0,20.65,20.9,20.63,20.78,14900.0
2014-12-04 15:20:00,20.81,20.81,20.68,20.73,6700.0,20.81,20.81,20.68,20.73,6700.0
2014-12-04 15:30:00,20.74,20.92,20.74,20.89,11000.0,20.74,20.92,20.74,20.89,11000.0
2014-12-04 15:40:00,20.89,21.31,20.88,21.23,14100.0,20.89,21.31,20.88,21.23,14100.0
2014-12-04 15:50:00,21.22,21.25,20.75,20.85,89100.0,21.22,21.25,20.75,20.85,89100.0
2014-12-05 09:30:00,20.7,20.78,20.53,20.7,15400.0,20.7,20.78,20.53,20.7,15400.0
2014-12-05 09:40:00,20.78,21.03,20.68,20.95,6800.0,20.78,21.03,20.68,20.95,6800.0
2014-12-05 09:50:00,20.89,20.94,20.65,20.85,15800.0,20.89,20.94,20.65,20.85,15800.0
2014-12-05 10:00:00,20.85,20.91,20.75,20.87,11100.0,20.85,20.91,20.75,20.87,11100.0
2014-12-05 10:10:00,20.92,20.92,20.7,20.78,10400.0,20.92,20.92,20.7,20.78,10400.0
2014-12-05 10:20:00,20.8,20.88,20.76,20.79,59700.0,20.8,20.88,20.76,20.79,59700.0
2014-12-05 10:30:00,20.81,20.81,20.39,20.65,36900.0,20.81,20.81,20.39,20.65,36900.0
2014-12-05 10:40:00,20.67,20.73,20.56,20.73,9800.0,20.67,20.73,20.56,20.73,9800.0
2014-12-05 10:50:00,20.78,20.81,20.6,20.64,4900.0,20.78,20.81,20.6,20.64,4900.0
2014-12-05 11:00:00,20.6,20.68,20.52,20.67,8900.0,20.6,20.68,20.52,20.67,8900.0
2014-12-05 11:10:00,20.65,20.75,20.63,20.71,16000.0,20.65,20.75,20.63,20.71,16000.0
2014-12-05 11:20:00,20.68,20.69,20.59,20.59,6700.0,20.68,20.69,20.59,20.59,6700.0
2014-12-05 11:30:00,20.6,20.7,20.51,20.7,24300.0,20.6,20.7,20.51,20.7,24300.0
2014-12-05 11:40:00,20.63,20.82,20.61,20.7,34400.0,20.63,20.82,20.61,20.7,34400.0
2014-12-05 11:50:00,20.75,20.78,20.7,20.72,3600.0,20.75,20.78,20.7,20.72,3600.0
2014-12-05 12:00:00,20.75,20.78,20.67,20.71,6800.0,20.75,20.78,20.67,20.71,6800.0
2014-12-05 12:10:00,20.75,20.77,20.68,20.71,3200.0,20.75,20.77,20.68,20.71,3200.0
2014-12-05 12:20:00,20.74,20.74,20.68,20.7,4300.0,20.74,20.74,20.68,20.7,4300.0
2014-12-05 12:30:00,20.7,20.7,20.68,20.68,5500.0,20.7,20.7,20.68,20.68,5500.0
2014-12-05 12:40:00,20.68,20.75,20.68,20.72,5300.0,20.68,20.75,20.68,20.72,5300.0
2014-12-05 12:50:00,20.7,20.72,20.69,20.69,3400.0,20.7,20.72,20.69,20.69,3400.0
2014-12-05 13:00:00,20.7,20.8,20.69,20.76,7200.0,20.7,20.8,20.69,20.76,7200.0
2014-12-05 13:10:00,20.76,20.76,20.69,20.72,4000.0,20.76,20.76,20.69,20.72,4000.0
2014-12-05 13:20:00,20.72,20.85,20.71,20.81,3800.0,20.72,20.85,20.71,20.81,3800.0
2014-12-05 13:30:00,20.85,20.85,20.71,20.75,2100.0,20.85,20.85,20.71,20.75,2100.0
2014-12-05 13:40:00,20.71,20.77,20.71,20.76,2000.0,20.71,20.77,20.71,20.76,2000.0
2014-12-05 13:50:00,20.73,20.76,20.67,20.7,4000.0,20.73,20.76,20.67,20.7,4000.0
2014-12-05 14:00:00,20.71,20.8,20.66,20.75,53700.0,20.71,20.8,20.66,20.75,53700.0
2014-12-05 14:10:00,20.78,20.8,20.75,20.76,6800.0,20.78,20.8,20.75,20.76,6800.0
2014-12-05 14:20:00,20.76,20.89,20.75,20.83,12000.0,20.76,20.89,20.75,20.83,12000.0
2014-12-05 14:30:00,20.81,20.89,20.81,20.89,3300.0,20.81,20.89,20.81,20.89,3300.0
2014-12-05 14:40:00,20.83,20.85,20.75,20.76,2200.0,20.83,20.85,20.75,20.76,2200.0
2014-12-05 14:50:00,20.75,20.84,20.74,20.8,9600.0,20.75,20.84,20.74,20.8,9600.0
2014-12-05 15:00:00,20.8,20.81,20.75,20.77,9600.0,20.8,20.81,20.75,20.77,9600.0
2014-12-05 15:10:00,20.78,20.78,20.7,20.7,3500.0,20.78,20.78,20.7,20.7,3500.0
2014-12-05 15:20:00,20.7,20.75,20.67,20.73,8500.0,20.7,20.75,20.67,20.73,8500.0
2014-12-05 15:30:00,20.73,20.75,20.68,20.75,85700.0,20.73,20.75,20.68,20.75,85700.0
2014-12-05 15:40:00,20.74,20.79,20.66,20.76,14800.0,20.74,20.79,20.66,20.76,14800.0
2014-12-05 15:50:00,20.75,20.77,20.68,20.73,54800.0,20.75,20.77,20.68,20.73,54800.0
2014-12-08 09:30:00,20.56,20.68,20.11,20.65,13200.0,20.56,20.68,20.11,20.65,13200.0
2014-12-08 09:40:00,20.69,21.32,20.44,21.32,74500.0,20.69,21.32,20.44,21.32,74500.0
2014-12-08 09:50:00,21.34,21.34,20.87,21.02,6000.0,21.34,21.34,20.87,21.02,6000.0
2014-12-08 10:00:00,21.06,21.25,20.98,21.09,3400.0,21.06,21.25,20.98,21.09,3400.0
2014-12-08 10:10:00,21.01,21.24,21.01,21.24,1400.0,21.01,21.24,21.01,21.24,1400.0
2014-12-08 10:20:00,21.23,21.23,20.88,21.0,17200.0,21.23,21.23,20.88,21.0,17200.0
2014-12-08 10:30:00,20.93,21.0,20.8,20.91,27700.0,20.93,21.0,20.8,20.91,27700.0
2014-12-08 10:40:00,20.92,20.93,20.82,20.88,7200.0,20.92,20.93,20.82,20.88,7200.0
2014-12-08 10:50:00,20.84,20.91,20.8,20.87,4600.0,20.84,20.91,20.8,20.87,4600.0
2014-12-08 11:00:00,20.84,20.84,20.62,20.66,5300.0,20.84,20.84,20.62,20.66,5300.0
2014-12-08 11:10:00,20.65,20.8,20.65,20.8,2400.0,20.65,20.8,20.65,20.8,2400.0
2014-12-08 11:20:00,20.82,20.87,20.68,20.69,8500.0,20.82,20.87,20.68,20.69,8500.0
2014-12-08 11:30:00,20.67,21.06,20.65,20.99,11200.0,20.67,21.06,20.65,20.99,11200.0
2014-12-08 11:40:00,21.04,21.06,20.91,21.02,16300.0,21.04,21.06,20.91,21.02,16300.0
2014-12-08 11:50:00,20.97,21.02,20.97,21.02,4500.0,20.97,21.02,20.97,21.02,4500.0
2014-12-08 12:00:00,21.02,21.2,20.97,21.15,8100.0,21.02,21.2,20.97,21.15,8100.0
2014-12-08 12:10:00,21.09,21.11,20.69,20.74,8400.0,21.09,21.11,20.69,20.74,8400.0
2014-12-08 12:20:00,20.74,20.8,20.71,20.73,9000.0,20.74,20.8,20.71,20.73,9000.0
2014-12-08 12:30:00,20.71,20.77,20.71,20.77,1600.0,20.71,20.77,20.71,20.77,1600.0
2014-12-08 12:40:00,20.76,20.91,20.76,20.91,2800.0,20.76,20.91,20.76,20.91,2800.0
2014-12-08 12:50:00,20.91,21.05,20.9,20.9,4400.0,20.91,21.05,20.9,20.9,4400.0
2014-12-08 13:00:00,20.84,20.84,20.79,20.8,700.0,20.84,20.84,20.79,20.8,700.0
2014-12-08 13:10:00,20.81,20.9,20.81,20.9,1400.0,20.81,20.9,20.81,20.9,1400.0
2014-12-08 13:20:00,20.87,20.87,20.74,20.74,3200.0,20.87,20.87,20.74,20.74,3200.0
2014-12-08 13:30:00,20.7,20.73,20.61,20.65,5500.0,20.7,20.73,20.61,20.65,5500.0
2014-12-08 13:40:00,20.65,20.73,20.65,20.73,3200.0,20.65,20.73,20.65,20.73,3200.0
2014-12-08 13:50:00,20.68,20.72,20.68,20.72,2400.0,20.68,20.72,20.68,20.72,2400.0
2014-12-08 14:00:00,20.71,20.72,20.66,20.7,2900.0,20.71,20.72,20.66,20.7,2900.0
2014-12-08 14:10:00,20.67,20.72,20.67,20.72,2400.0,20.67,20.72,20.67,20.72,2400.0
2014-12-08 14:20:00,20.7,20.86,20.69,20.86,2100.0,20.7,20.86,20.69,20.86,2100.0
2014-12-08 14:30:00,20.86,20.91,20.8,20.91,4600.0,20.86,20.91,20.8,20.91,4600.0
2014-12-08 14:40:00,20.91,20.99,20.85,20.86,5300.0,20.91,20.99,20.85,20.86,5300.0
2014-12-08 14:50:00,20.85,20.91,20.78,20.78,5700.0,20.85,20.91,20.78,20.78,5700.0
2014-12-08 15:00:00,20.74,20.76,20.65,20.7,4400.0,20.74,20.76,20.65,20.7,4400.0
2014-12-08 15:10:00,20.69,20.73,20.62,20.73,8900.0,20.69,20.73,20.62,20.73,8900.0
2014-12-08 15:20:00,20.7,20.75,20.63,20.75,4200.0,20.7,20.75,20.63,20.75,4200.0
2014-12-08 15:30:00,20.69,20.75,20.64,20.73,4300.0,20.69,20.75,20.64,20.73,4300.0
2014-12-08 15:40:00,20.74,20.99,20.66,20.9,11100.0,20.74,20.99,20.66,20.9,11100.0
2014-12-08 15:50:00,20.89,21.13,20.88,21.12,39100.0,20.89,21.13,20.88,21.12,39100.0
2014-12-09 09:30:00,20.36,20.78,20.32,20.78,22100.0,20.36,20.78,20.32,20.78,22100.0
2014-12-09 09:40:00,20.74,20.88,20.29,20.84,39900.0,20.74,20.88,20.29,20.84,39900.0
2014-12-09 09:50:00,20.84,20.99,20.67,20.8,8800.0,20.84,20.99,20.67,20.8,8800.0
2014-12-09 10:00:00,20.8,21.0,20.8,21.0,2800.0,20.8,21.0,20.8,21.0,2800.0
2014-12-09 10:10:00,20.99,21.0,20.79,20.86,5900.0,20.99,21.0,20.79,20.86,5900.0
2014-12-09 10:20:00,20.86,20.86,20.55,20.63,25900.0,20.86,20.86,20.55,20.63,25900.0
2014-12-09 10:30:00,20.67,20.7,20.61,20.68,7400.0,20.67,20.7,20.61,20.68,7400.0
2014-12-09 10:40:00,20.73,20.79,20.72,20.79,7700.0,20.73,20.79,20.72,20.79,7700.0
2014-12-09 10:50:00,20.79,21.0,20.79,20.9,12300.0,20.79,21.0,20.79,20.9,12300.0
2014-12-09 11:00:00,20.94,20.94,20.85,20.85,11800.0,20.94,20.94,20.85,20.85,11800.0
2014-12-09 11:10:00,20.81,20.96,20.8,20.88,5200.0,20.81,20.96,20.8,20.88,5200.0
2014-12-09 11:20:00,20.89,20.97,20.79,20.93,2400.0,20.89,20.97,20.79,20.93,2400.0
2014-12-09 11:30:00,20.89,20.96,20.85,20.89,25600.0,20.89,20.96,20.85,20.89,25600.0
2014-12-09 11:40:00,20.87,20.92,20.85,20.89,2300.0,20.87,20.92,20.85,20.89,2300.0
2014-12-09 11:50:00,20.88,21.0,20.87,21.0,1500.0,20.88,21.0,20.87,21.0,1500.0
2014-12-09 12:00:00,21.0,21.0,20.65,20.67,9100.0,21.0,21.0,20.65,20.67,9100.0
2014-12-09 12:10:00,20.7,20.7,20.65,20.67,1700.0,20.7,20.7,20.65,20.67,1700.0
2014-12-09 12:20:00,20.67,20.77,20.66,20.77,4300.0,20.67,20.77,20.66,20.77,4300.0
2014-12-09 12:30:00,20.71,20.72,20.68,20.72,3100.0,20.71,20.72,20.68,20.72,3100.0
2014-12-09 12:40:00,20.75,20.94,20.75,20.86,2100.0,20.75,20.94,20.75,20.86,2100.0
2014-12-09 12:50:00,20.86,20.96,20.85,20.95,4800.0,20.86,20.96,20.85,20.95,4800.0
2014-12-09 13:00:00,20.96,21.02,20.95,20.95,7900.0,20.96,21.02,20.95,20.95,7900.0
2014-12-09 13:10:00,20.85,20.85,20.74,20.77,7500.0,20.85,20.85,20.74,20.77,7500.0
2014-12-09 13:20:00,20.8,20.88,20.74,20.82,2000.0,20.8,20.88,20.74,20.82,2000.0
2014-12-09 13:30:00,20.82,21.0,20.81,20.94,4400.0,20.82,21.0,20.81,20.94,4400.0
2014-12-09 13:40:00,20.91,21.13,20.91,21.06,11500.0,20.91,21.13,20.91,21.06,11500.0
2014-12-09 13:50:00,21.06,21.06,20.76,20.84,5000.0,21.06,21.06,20.76,20.84,5000.0
2014-12-09 14:00:00,20.83,21.05,20.8,20.99,2200.0,20.83,21.05,20.8,20.99,2200.0
2014-12-09 14:10:00,20.99,21.0,20.93,21.0,3200.0,20.99,21.0,20.93,21.0,3200.0
2014-12-09 14:20:00,21.07,21.07,20.93,20.93,5000.0,21.07,21.07,20.93,20.93,5000.0
2014-12-09 14:30:00,20.89,21.0,20.85,20.94,6500.0,20.89,21.0,20.85,20.94,6500.0
2014-12-09 14:40:00,20.97,21.0,20.89,20.9,6700.0,20.97,21.0,20.89,20.9,6700.0
2014-12-09 14:50:00,20.89,20.9,20.83,20.9,3200.0,20.89,20.9,20.83,20.9,3200.0
2014-12-09 15:00:00,20.87,21.09,20.87,21.09,7900.0,20.87,21.09,20.87,21.09,7900.0
2014-12-09 15:10:00,21.06,21.08,20.96,20.99,11600.0,21.06,21.08,20.96,20.99,11600.0
2014-12-09 15:20:00,20.96,20.99,20.86,20.95,3500.0,20.96,20.99,20.86,20.95,3500.0
2014-12-09 15:30:00,20.95,21.05,20.94,20.96,6500.0,20.95,21.05,20.94,20.96,6500.0
2014-12-09 15:40:00,20.95,21.01,20.93,20.97,6000.0,20.95,21.01,20.93,20.97,6000.0
2014-12-09 15:50:00,20.96,21.01,20.94,21.0,12000.0,20.96,21.01,20.94,21.0,12000.0
2014-12-10 09:30:00,20.78,20.97,20.64,20.97,4300.0,20.78,20.97,20.64,20.97,4300.0
2014-12-10 09:40:00,20.89,20.98,20.78,20.82,1700.0,20.89,20.98,20.78,20.82,1700.0
2014-12-10 09:50:00,20.72,20.82,20.64,20.64,2500.0,20.72,20.82,20.64,20.64,2500.0
2014-12-10 10:00:00,20.67,20.68,20.5,20.52,4400.0,20.67,20.68,20.5,20.52,4400.0
2014-12-10 10:10:00,20.5,20.79,20.42,20.79,7600.0,20.5,20.79,20.42,20.79,7600.0
2014-12-10 10:20:00,20.81,20.83,20.78,20.83,500.0,20.81,20.83,20.78,20.83,500.0
2014-12-10 10:30:00,20.8,20.8,20.68,20.71,2100.0,20.8,20.8,20.68,20.71,2100.0
2014-12-10 10:40:00,20.75,20.75,20.56,20.57,3300.0,20.75,20.75,20.56,20.57,3300.0
2014-12-10 10:50:00,20.55,20.67,20.55,20.66,2800.0,20.55,20.67,20.55,20.66,2800.0
2014-12-10 11:00:00,20.63,20.67,20.59,20.67,3700.0,20.63,20.67,20.59,20.67,3700.0
2014-12-10 11:10:00,20.65,20.65,20.32,20.32,7200.0,20.65,20.65,20.32,20.32,7200.0
2014-12-10 11:20:00,20.33,20.59,20.27,20.38,7000.0,20.33,20.59,20.27,20.38,7000.0
2014-12-10 11:30:00,20.44,20.44,20.32,20.35,2800.0,20.44,20.44,20.32,20.35,2800.0
2014-12-10 11:40:00,20.36,20.36,20.3,20.35,2400.0,20.36,20.36,20.3,20.35,2400.0
2014-12-10 11:50:00,20.39,20.39,20.34,20.36,95400.0,20.39,20.39,20.34,20.36,95400.0
2014-12-10 12:00:00,20.34,20.35,20.26,20.26,7600.0,20.34,20.35,20.26,20.26,7600.0
2014-12-10 12:10:00,20.27,20.3,20.21,20.24,5800.0,20.27,20.3,20.21,20.24,5800.0
2014-12-10 12:20:00,20.24,20.3,20.24,20.3,2900.0,20.24,20.3,20.24,20.3,2900.0
2014-12-10 12:30:00,20.3,20.44,20.27,20.29,5500.0,20.3,20.44,20.27,20.29,5500.0
2014-12-10 12:40:00,20.29,20.49,20.29,20.47,900.0,20.29,20.49,20.29,20.47,900.0
2014-12-10 12:50:00,20.49,20.49,20.45,20.48,1000.0,20.49,20.49,20.45,20.48,1000.0
2014-12-10 13:00:00,20.46,20.46,20.39,20.44,2700.0,20.46,20.46,20.39,20.44,2700.0
2014-12-10 13:10:00,20.43,20.49,20.38,20.46,3100.0,20.43,20.49,20.38,20.46,3100.0
2014-12-10 13:20:00,20.46,20.5,20.46,20.46,2700.0,20.46,20.5,20.46,20.46,2700.0
2014-12-10 13:30:00,20.41,20.42,20.38,20.42,400.0,20.41,20.42,20.38,20.42,400.0
2014-12-10 13:40:00,20.41,20.41,20.19,20.25,8700.0,20.41,20.41,20.19,20.25,8700.0
2014-12-10 13:50:00,20.25,20.26,20.14,20.14,5400.0,20.25,20.26,20.14,20.14,5400.0
2014-12-10 14:00:00,20.15,20.15,19.6,19.72,37800.0,20.15,20.15,19.6,19.72,37800.0
2014-12-10 14:10:00,19.72,20.01,19.72,19.99,13400.0,19.72,20.01,19.72,19.99,13400.0
2014-12-10 14:20:00,19.97,20.1,19.95,20.06,21400.0,19.97,20.1,19.95,20.06,21400.0
2014-12-10 14:30:00,20.0,20.0,19.76,19.77,3700.0,20.0,20.0,19.76,19.77,3700.0
2014-12-10 14:40:00,19.77,19.77,19.5,19.6,13300.0,19.77,19.77,19.5,19.6,13300.0
2014-12-10 14:50:00,19.57,19.57,19.5,19.5,12900.0,19.57,19.57,19.5,19.5,12900.0
2014-12-10 15:00:00,19.5,19.8,19.5,19.8,11000.0,19.5,19.8,19.5,19.8,11000.0
2014-12-10 15:10:00,19.79,20.2,19.78,20.19,14100.0,19.79,20.2,19.78,20.19,14100.0
2014-12-10 15:20:00,20.2,20.32,20.1,20.18,12600.0,20.2,20.32,20.1,20.18,12600.0
2014-12-10 15:30:00,20.16,20.27,20.11,20.27,19400.0,20.16,20.27,20.11,20.27,19400.0
2014-12-10 15:40:00,20.25,20.27,20.11,20.12,13500.0,20.25,20.27,20.11,20.12,13500.0
2014-12-10 15:50:00,20.14,20.2,20.08,20.11,31700.0,20.14,20.2,20.08,20.11,31700.0
2014-12-11 09:30:00,20.23,20.67,20.23,20.65,12300.0,20.23,20.67,20.23,20.65,12300.0
2014-12-11 09:40:00,20.68,20.69,20.25,20.3,16500.0,20.68,20.69,20.25,20.3,16500.0
2014-12-11 09:50:00,20.29,20.35,20.2,20.35,22600.0,20.29,20.35,20.2,20.35,22600.0
2014-12-11 10:00:00,20.28,20.37,20.2,20.27,10400.0,20.28,20.37,20.2,20.27,10400.0
2014-12-11 10:10:00,20.27,20.27,20.2,20.2,8600.0,20.27,20.27,20.2,20.2,8600.0
2014-12-11 10:20:00,20.2,20.4,20.2,20.4,9000.0,20.2,20.4,20.2,20.4,9000.0
2014-12-11 10:30:00,20.39,20.53,20.38,20.44,11200.0,20.39,20.53,20.38,20.44,11200.0
2014-12-11 10:40:00,20.44,20.44,20.21,20.3,22300.0,20.44,20.44,20.21,20.3,22300.0
2014-12-11 10:50:00,20.31,20.35,20.3,20.34,4100.0,20.31,20.35,20.3,20.34,4100.0
2014-12-11 11:00:00,20.34,20.36,20.09,20.22,19600.0,20.34,20.36,20.09,20.22,19600.0
2014-12-11 11:10:00,20.22,20.27,20.01,20.2,18100.0,20.22,20.27,20.01,20.2,18100.0
2014-12-11 11:20:00,20.24,20.34,20.15,20.27,15700.0,20.24,20.34,20.15,20.27,15700.0
2014-12-11 11:30:00,20.23,20.33,20.2,20.29,15800.0,20.23,20.33,20.2,20.29,15800.0
2014-12-11 11:40:00,20.29,20.34,20.23,20.23,16500.0,20.29,20.34,20.23,20.23,16500.0
2014-12-11 11:50:00,20.27,20.34,20.19,20.3,14200.0,20.27,20.34,20.19,20.3,14200.0
2014-12-11 12:00:00,20.28,20.3,20.25,20.27,6700.0,20.28,20.3,20.25,20.27,6700.0
2014-12-11 12:10:00,20.25,20.31,20.23,20.31,3700.0,20.25,20.31,20.23,20.31,3700.0
2014-12-11 12:20:00,20.29,20.31,20.15,20.18,49800.0,20.29,20.31,20.15,20.18,49800.0
2014-12-11 12:30:00,20.17,20.18,20.16,20.17,900.0,20.17,20.18,20.16,20.17,900.0
2014-12-11 12:40:00,20.2,20.27,20.15,20.27,4400.0,20.2,20.27,20.15,20.27,4400.0
2014-12-11 12:50:00,20.27,20.3,20.23,20.25,3600.0,20.27,20.3,20.23,20.25,3600.0
2014-12-11 13:00:00,20.26,20.36,20.26,20.28,4000.0,20.26,20.36,20.26,20.28,4000.0
2014-12-11 13:10:00,20.25,20.25,20.24,20.25,200.0,20.25,20.25,20.24,20.25,200.0
2014-12-11 13:20:00,20.25,20.27,20.22,20.27,3100.0,20.25,20.27,20.22,20.27,3100.0
2014-12-11 13:30:00,20.27,20.31,20.27,20.28,2300.0,20.27,20.31,20.27,20.28,2300.0
2014-12-11 13:40:00,20.27,20.49,20.26,20.49,3000.0,20.27,20.49,20.26,20.49,3000.0
2014-12-11 13:50:00,20.46,20.5,20.23,20.23,3200.0,20.46,20.5,20.23,20.23,3200.0
2014-12-11 14:00:00,20.25,20.31,20.24,20.29,4400.0,20.25,20.31,20.24,20.29,4400.0
2014-12-11 14:10:00,20.29,20.3,20.06,20.23,36300.0,20.29,20.3,20.06,20.23,36300.0
2014-12-11 14:20:00,20.23,20.25,19.95,19.95,96800.0,20.23,20.25,19.95,19.95,96800.0
2014-12-11 14:30:00,19.93,19.93,19.79,19.92,14700.0,19.93,19.93,19.79,19.92,14700.0
2014-12-11 14:40:00,19.93,20.04,19.92,20.0,22100.0,19.93,20.04,19.92,20.0,22100.0
2014-12-11 14:50:00,19.98,20.04,19.92,19.96,7300.0,19.98,20.04,19.92,19.96,7300.0
2014-12-11 15:00:00,19.94,20.04,19.94,20.0,16400.0,19.94,20.04,19.94,20.0,16400.0
2014-12-11 15:10:00,20.0,20.09,19.98,20.06,19300.0,20.0,20.09,19.98,20.06,19300.0
2014-12-11 15:20:00,20.05,20.08,19.93,20.02,32300.0,20.05,20.08,19.93,20.02,32300.0
2014-12-11 15:30:00,20.07,20.11,19.95,20.02,8400.0,20.07,20.11,19.95,20.02,8400.0
2014-12-11 15:40:00,20.02,20.02,19.67,19.67,32200.0,20.02,20.02,19.67,19.67,32200.0
2014-12-11 15:50:00,19.71,19.71,19.36,19.38,111300.0,19.71,19.71,19.36,19.38,111300.0
2014-12-12 09:30:00,19.18,19.2,18.79,18.8,38000.0,19.18,19.2,18.79,18.8,38000.0
2014-12-12 09:40:00,18.86,18.92,18.5,18.66,48300.0,18.86,18.92,18.5,18.66,48300.0
2014-12-12 09:50:00,18.66,18.68,18.02,18.28,53000.0,18.66,18.68,18.02,18.28,53000.0
2014-12-12 10:00:00,18.27,18.27,17.9,18.03,80800.0,18.27,18.27,17.9,18.03,80800.0
2014-12-12 10:10:00,18.03,18.04,17.58,17.85,61700.0,18.03,18.04,17.58,17.85,61700.0
2014-12-12 10:20:00,17.83,18.04,17.82,17.99,89900.0,17.83,18.04,17.82,17.99,89900.0
2014-12-12 10:30:00,17.97,18.28,17.85,18.0,329300.0,17.97,18.28,17.85,18.0,329300.0
2014-12-12 10:40:00,17.96,18.15,17.23,18.0,253300.0,17.96,18.15,17.23,18.0,253300.0
2014-12-12 10:50:00,18.05,18.19,16.74,17.17,213900.0,18.05,18.19,16.74,17.17,213900.0
2014-12-12 11:00:00,17.06,17.53,17.03,17.51,90500.0,17.06,17.53,17.03,17.51,90500.0
2014-12-12 11:10:00,17.54,17.58,17.1,17.33,41900.0,17.54,17.58,17.1,17.33,41900.0
2014-12-12 11:20:00,17.32,17.59,17.25,17.55,51000.0,17.32,17.59,17.25,17.55,51000.0
2014-12-12 11:30:00,17.54,17.54,17.34,17.41,24900.0,17.54,17.54,17.34,17.41,24900.0
2014-12-12 11:40:00,17.42,17.42,17.15,17.33,22600.0,17.42,17.42,17.15,17.33,22600.0
2014-12-12 11:50:00,17.33,17.43,17.29,17.42,16000.0,17.33,17.43,17.29,17.42,16000.0
2014-12-12 12:00:00,17.42,17.61,17.21,17.54,72200.0,17.42,17.61,17.21,17.54,72200.0
2014-12-12 12:10:00,17.52,17.7,17.46,17.65,58200.0,17.52,17.7,17.46,17.65,58200.0
2014-12-12 12:20:00,17.63,17.64,17.55,17.62,23000.0,17.63,17.64,17.55,17.62,23000.0
2014-12-12 12:30:00,17.57,18.07,17.56,18.07,65400.0,17.57,18.07,17.56,18.07,65400.0
2014-12-12 12:40:00,18.09,18.53,18.07,18.33,55000.0,18.09,18.53,18.07,18.33,55000.0
2014-12-12 12:50:00,18.32,18.32,17.95,17.97,41000.0,18.32,18.32,17.95,17.97,41000.0
2014-12-12 13:00:00,17.98,18.04,17.94,18.0,13400.0,17.98,18.04,17.94,18.0,13400.0
2014-12-12 13:10:00,18.0,18.01,17.99,17.99,8700.0,18.0,18.01,17.99,17.99,8700.0
2014-12-12 13:20:00,17.99,18.24,17.99,18.1,35200.0,17.99,18.24,17.99,18.1,35200.0
2014-12-12 13:30:00,18.07,18.07,17.9,17.94,22200.0,18.07,18.07,17.9,17.94,22200.0
2014-12-12 13:40:00,17.94,18.09,17.93,18.02,14800.0,17.94,18.09,17.93,18.02,14800.0
2014-12-12 13:50:00,18.0,18.0,17.84,17.98,36500.0,18.0,18.0,17.84,17.98,36500.0
2014-12-12 14:00:00,17.97,18.07,17.83,18.05,19400.0,17.97,18.07,17.83,18.05,19400.0
2014-12-12 14:10:00,18.05,18.09,18.01,18.06,17200.0,18.05,18.09,18.01,18.06,17200.0
2014-12-12 14:20:00,18.05,18.22,18.05,18.08,24000.0,18.05,18.22,18.05,18.08,24000.0
2014-12-12 14:30:00,18.07,18.09,18.03,18.09,25300.0,18.07,18.09,18.03,18.09,25300.0
2014-12-12 14:40:00,18.09,18.26,18.0,18.26,63800.0,18.09,18.26,18.0,18.26,63800.0
2014-12-12 14:50:00,18.24,18.44,18.24,18.41,20700.0,18.24,18.44,18.24,18.41,20700.0
2014-12-12 15:00:00,18.41,18.58,18.31,18.31,29000.0,18.41,18.58,18.31,18.31,29000.0
2014-12-12 15:10:00,18.33,18.4,18.12,18.4,36100.0,18.33,18.4,18.12,18.4,36100.0
2014-12-12 15:20:00,18.39,18.4,18.26,18.34,30400.0,18.39,18.4,18.26,18.34,30400.0
2014-12-12 15:30:00,18.35,18.37,18.15,18.23,50800.0,18.35,18.37,18.15,18.23,50800.0
2014-12-12 15:40:00,18.22,18.27,18.17,18.27,58900.0,18.22,18.27,18.17,18.27,58900.0
2014-12-12 15:50:00,18.26,18.46,18.18,18.43,132000.0,18.26,18.46,18.18,18.43,132000.0
2014-12-15 09:30:00,18.89,19.14,18.27,19.03,41900.0,18.89,19.14,18.27,19.03,41900.0
2014-12-15 09:40:00,19.08,19.49,19.06,19.26,38200.0,19.08,19.49,19.06,19.26,38200.0
2014-12-15 09:50:00,19.32,19.45,19.25,19.25,26600.0,19.32,19.45,19.25,19.25,26600.0
2014-12-15 10:00:00,19.25,19.33,19.25,19.3,15400.0,19.25,19.33,19.25,19.3,15400.0
2014-12-15 10:10:00,19.3,19.59,19.25,19.33,16700.0,19.3,19.59,19.25,19.33,16700.0
2014-12-15 10:20:00,19.27,19.4,19.27,19.3,14000.0,19.27,19.4,19.27,19.3,14000.0
2014-12-15 10:30:00,19.28,19.34,19.09,19.09,28100.0,19.28,19.34,19.09,19.09,28100.0
2014-12-15 10:40:00,19.1,19.16,19.1,19.14,23600.0,19.1,19.16,19.1,19.14,23600.0
2014-12-15 10:50:00,19.15,19.25,18.96,18.99,41600.0,19.15,19.25,18.96,18.99,41600.0
2014-12-15 11:00:00,18.98,19.11,18.97,19.06,23200.0,18.98,19.11,18.97,19.06,23200.0
2014-12-15 11:10:00,19.06,19.21,19.06,19.2,13800.0,19.06,19.21,19.06,19.2,13800.0
2014-12-15 11:20:00,19.2,19.23,18.5,18.86,67700.0,19.2,19.23,18.5,18.86,67700.0
2014-12-15 11:30:00,18.86,19.3,18.85,19.01,51500.0,18.86,19.3,18.85,19.01,51500.0
2014-12-15 11:40:00,19.02,19.25,18.99,19.08,23900.0,19.02,19.25,18.99,19.08,23900.0
2014-12-15 11:50:00,19.09,19.32,19.09,19.29,14800.0,19.09,19.32,19.09,19.29,14800.0
2014-12-15 12:00:00,19.27,19.38,19.22,19.31,20300.0,19.27,19.38,19.22,19.31,20300.0
2014-12-15 12:10:00,19.31,19.45,19.29,19.44,16300.0,19.31,19.45,19.29,19.44,16300.0
2014-12-15 12:20:00,19.45,19.66,19.45,19.6,16600.0,19.45,19.66,19.45,19.6,16600.0
2014-12-15 12:30:00,19.62,19.66,19.49,19.59,9100.0,19.62,19.66,19.49,19.59,9100.0
2014-12-15 12:40:00,19.6,19.61,19.38,19.41,19600.0,19.6,19.61,19.38,19.41,19600.0
2014-12-15 12:50:00,19.38,19.5,19.38,19.42,10800.0,19.38,19.5,19.38,19.42,10800.0
2014-12-15 13:00:00,19.42,19.53,19.38,19.51,9800.0,19.42,19.53,19.38,19.51,9800.0
2014-12-15 13:10:00,19.53,19.56,19.46,19.48,10200.0,19.53,19.56,19.46,19.48,10200.0
2014-12-15 13:20:00,19.49,19.62,19.46,19.62,8900.0,19.49,19.62,19.46,19.62,8900.0
2014-12-15 13:30:00,19.61,19.73,19.58,19.73,13600.0,19.61,19.73,19.58,19.73,13600.0
2014-12-15 13:40:00,19.75,19.75,19.57,19.57,8000.0,19.75,19.75,19.57,19.57,8000.0
2014-12-15 13:50:00,19.57,19.66,19.46,19.51,12900.0,19.57,19.66,19.46,19.51,12900.0
2014-12-15 14:00:00,19.5,19.63,19.5,19.51,6400.0,19.5,19.63,19.5,19.51,6400.0
2014-12-15 14:10:00,19.53,19.67,19.52,19.57,10500.0,19.53,19.67,19.52,19.57,10500.0
2014-12-15 14:20:00,19.57,19.82,19.56,19.68,14100.0,19.57,19.82,19.56,19.68,14100.0
2014-12-15 14:30:00,19.67,19.73,19.67,19.69,8200.0,19.67,19.73,19.67,19.69,8200.0
2014-12-15 14:40:00,19.7,19.75,19.61,19.62,21100.0,19.7,19.75,19.61,19.62,21100.0
2014-12-15 14:50:00,19.63,19.63,19.57,19.59,8400.0,19.63,19.63,19.57,19.59,8400.0
2014-12-15 15:00:00,19.58,19.61,19.27,19.32,16900.0,19.58,19.61,19.27,19.32,16900.0
2014-12-15 15:10:00,19.31,19.44,19.28,19.44,11000.0,19.31,19.44,19.28,19.44,11000.0
2014-12-15 15:20:00,19.42,19.46,19.33,19.37,15100.0,19.42,19.46,19.33,19.37,15100.0
2014-12-15 15:30:00,19.36,19.42,19.31,19.36,22400.0,19.36,19.42,19.31,19.36,22400.0
2014-12-15 15:40:00,19.36,19.4,19.17,19.25,37700.0,19.36,19.4,19.17,19.25,37700.0
2014-12-15 15:50:00,19.25,19.29,19.13,19.16,58100.0,19.25,19.29,19.13,19.16,58100.0
2014-12-16 09:30:00,19.4,19.57,19.1,19.38,8200.0,19.4,19.57,19.1,19.38,8200.0
2014-12-16 09:40:00,19.35,19.55,19.21,19.22,8000.0,19.35,19.55,19.21,19.22,8000.0
2014-12-16 09:50:00,19.23,19.49,19.23,19.28,18400.0,19.23,19.49,19.23,19.28,18400.0
2014-12-16 10:00:00,19.28,19.52,19.28,19.4,33000.0,19.28,19.52,19.28,19.4,33000.0
2014-12-16 10:10:00,19.37,19.4,19.25,19.39,6900.0,19.37,19.4,19.25,19.39,6900.0
2014-12-16 10:20:00,19.39,19.55,19.33,19.47,11900.0,19.39,19.55,19.33,19.47,11900.0
2014-12-16 10:30:00,19.51,19.53,19.34,19.37,13800.0,19.51,19.53,19.34,19.37,13800.0
2014-12-16 10:40:00,19.34,19.34,19.15,19.24,18100.0,19.34,19.34,19.15,19.24,18100.0
2014-12-16 10:50:00,19.24,19.27,19.08,19.09,7700.0,19.24,19.27,19.08,19.09,7700.0
2014-12-16 11:00:00,19.03,19.09,18.96,19.02,6500.0,19.03,19.09,18.96,19.02,6500.0
2014-12-16 11:10:00,19.02,19.21,19.01,19.03,5300.0,19.02,19.21,19.01,19.03,5300.0
2014-12-16 11:20:00,19.06,19.26,19.06,19.17,7200.0,19.06,19.26,19.06,19.17,7200.0
2014-12-16 11:30:00,19.18,19.21,19.03,19.11,8500.0,19.18,19.21,19.03,19.11,8500.0
2014-12-16 11:40:00,19.1,19.15,19.05,19.11,4600.0,19.1,19.15,19.05,19.11,4600.0
2014-12-16 11:50:00,19.11,19.15,18.93,18.99,7800.0,19.11,19.15,18.93,18.99,7800.0
2014-12-16 12:00:00,18.99,18.99,18.87,18.89,5100.0,18.99,18.99,18.87,18.89,5100.0
2014-12-16 12:10:00,18.89,19.15,18.86,19.15,5000.0,18.89,19.15,18.86,19.15,5000.0
2014-12-16 12:20:00,19.15,19.15,19.01,19.08,2200.0,19.15,19.15,19.01,19.08,2200.0
2014-12-16 12:30:00,19.03,19.26,19.03,19.25,9500.0,19.03,19.26,19.03,19.25,9500.0
2014-12-16 12:40:00,19.2,19.25,19.08,19.09,3500.0,19.2,19.25,19.08,19.09,3500.0
2014-12-16 12:50:00,19.07,19.1,18.97,19.0,4300.0,19.07,19.1,18.97,19.0,4300.0
2014-12-16 13:00:00,19.03,19.1,18.82,19.07,4600.0,19.03,19.1,18.82,19.07,4600.0
2014-12-16 13:10:00,19.1,19.1,18.96,18.98,8800.0,19.1,19.1,18.96,18.98,8800.0
2014-12-16 13:20:00,19.03,19.03,18.95,18.98,4800.0,19.03,19.03,18.95,18.98,4800.0
2014-12-16 13:30:00,18.94,19.17,18.91,19.17,3400.0,18.94,19.17,18.91,19.17,3400.0
2014-12-16 13:40:00,19.14,19.14,18.99,19.0,9800.0,19.14,19.14,18.99,19.0,9800.0
2014-12-16 13:50:00,18.98,19.05,18.98,18.99,2300.0,18.98,19.05,18.98,18.99,2300.0
2014-12-16 14:00:00,19.0,19.0,18.88,18.96,9600.0,19.0,19.0,18.88,18.96,9600.0
2014-12-16 14:10:00,19.0,19.24,18.97,19.06,5200.0,19.0,19.24,18.97,19.06,5200.0
2014-12-16 14:20:00,19.13,19.16,19.03,19.03,5800.0,19.13,19.16,19.03,19.03,5800.0
2014-12-16 14:30:00,19.05,19.06,18.86,18.86,6800.0,19.05,19.06,18.86,18.86,6800.0
2014-12-16 14:40:00,18.83,18.83,18.59,18.65,14200.0,18.83,18.83,18.59,18.65,14200.0
2014-12-16 14:50:00,18.63,18.75,18.58,18.63,12300.0,18.63,18.75,18.58,18.63,12300.0
2014-12-16 15:00:00,18.65,18.77,18.51,18.51,20500.0,18.65,18.77,18.51,18.51,20500.0
2014-12-16 15:10:00,18.55,18.57,18.53,18.55,13500.0,18.55,18.57,18.53,18.55,13500.0
2014-12-16 15:20:00,18.55,18.57,18.48,18.51,13100.0,18.55,18.57,18.48,18.51,13100.0
2014-12-16 15:30:00,18.51,18.55,18.46,18.53,25100.0,18.51,18.55,18.46,18.53,25100.0
2014-12-16 15:40:00,18.51,18.54,18.42,18.48,24400.0,18.51,18.54,18.42,18.48,24400.0
2014-12-16 15:50:00,18.48,18.52,18.39,18.45,34400.0,18.48,18.52,18.39,18.45,34400.0
2014-12-17 09:30:00,18.98,18.98,18.68,18.68,9600.0,18.98,18.98,18.68,18.68,9600.0
2014-12-17 09:40:00,18.86,19.15,18.81,19.0,14000.0,18.86,19.15,18.81,19.0,14000.0
2014-12-17 09:50:00,18.97,19.08,18.87,18.95,13500.0,18.97,19.08,18.87,18.95,13500.0
2014-12-17 10:00:00,18.95,19.03,18.82,18.86,10500.0,18.95,19.03,18.82,18.86,10500.0
2014-12-17 10:10:00,18.83,18.85,18.57,18.74,9700.0,18.83,18.85,18.57,18.74,9700.0
2014-12-17 10:20:00,18.74,18.89,18.61,18.89,10200.0,18.74,18.89,18.61,18.89,10200.0
2014-12-17 10:30:00,18.85,18.88,18.65,18.86,7000.0,18.85,18.88,18.65,18.86,7000.0
2014-12-17 10:40:00,18.8,19.0,18.72,19.0,17000.0,18.8,19.0,18.72,19.0,17000.0
2014-12-17 10:50:00,19.0,19.05,18.81,18.93,12300.0,19.0,19.05,18.81,18.93,12300.0
2014-12-17 11:00:00,18.89,19.24,18.89,19.22,9000.0,18.89,19.24,18.89,19.22,9000.0
2014-12-17 11:10:00,19.2,19.22,19.05,19.21,12300.0,19.2,19.22,19.05,19.21,12300.0
2014-12-17 11:20:00,19.22,19.4,19.05,19.3,21400.0,19.22,19.4,19.05,19.3,21400.0
2014-12-17 11:30:00,19.32,19.55,19.31,19.48,12800.0,19.32,19.55,19.31,19.48,12800.0
2014-12-17 11:40:00,19.48,19.48,19.32,19.45,9200.0,19.48,19.48,19.32,19.45,9200.0
2014-12-17 11:50:00,19.45,19.46,19.29,19.38,4600.0,19.45,19.46,19.29,19.38,4600.0
2014-12-17 12:00:00,19.38,19.72,19.35,19.55,20900.0,19.38,19.72,19.35,19.55,20900.0
2014-12-17 12:10:00,19.55,19.9,19.55,19.77,7200.0,19.55,19.9,19.55,19.77,7200.0
2014-12-17 12:20:00,19.79,19.79,19.54,19.57,6000.0,19.79,19.79,19.54,19.57,6000.0
2014-12-17 12:30:00,19.59,19.86,19.57,19.82,9900.0,19.59,19.86,19.57,19.82,9900.0
2014-12-17 12:40:00,19.82,19.9,19.77,19.86,10400.0,19.82,19.9,19.77,19.86,10400.0
2014-12-17 12:50:00,19.86,19.86,19.65,19.82,9700.0,19.86,19.86,19.65,19.82,9700.0
2014-12-17 13:00:00,19.82,19.89,19.8,19.88,6400.0,19.82,19.89,19.8,19.88,6400.0
2014-12-17 13:10:00,19.88,20.18,19.86,20.13,36400.0,19.88,20.18,19.86,20.13,36400.0
2014-12-17 13:20:00,20.11,20.38,20.01,20.31,22500.0,20.11,20.38,20.01,20.31,22500.0
2014-12-17 13:30:00,20.3,20.37,20.12,20.29,17000.0,20.3,20.37,20.12,20.29,17000.0
2014-12-17 13:40:00,20.27,20.27,19.94,19.94,8900.0,20.27,20.27,19.94,19.94,8900.0
2014-12-17 13:50:00,20.08,20.15,19.98,20.0,6600.0,20.08,20.15,19.98,20.0,6600.0
2014-12-17 14:00:00,20.0,20.25,20.0,20.2,9200.0,20.0,20.25,20.0,20.2,9200.0
2014-12-17 14:10:00,20.18,20.36,19.99,19.99,12000.0,20.18,20.36,19.99,19.99,12000.0
2014-12-17 14:20:00,20.06,20.35,20.04,20.34,11500.0,20.06,20.35,20.04,20.34,11500.0
2014-12-17 14:30:00,20.34,20.78,20.34,20.71,30500.0,20.34,20.78,20.34,20.71,30500.0
2014-12-17 14:40:00,20.7,20.7,20.43,20.55,26800.0,20.7,20.7,20.43,20.55,26800.0
2014-12-17 14:50:00,20.55,20.81,20.5,20.71,32300.0,20.55,20.81,20.5,20.71,32300.0
2014-12-17 15:00:00,20.74,20.74,20.49,20.68,28200.0,20.74,20.74,20.49,20.68,28200.0
2014-12-17 15:10:00,20.71,21.05,20.68,20.84,61100.0,20.71,21.05,20.68,20.84,61100.0
2014-12-17 15:20:00,20.88,21.4,20.88,21.37,72100.0,20.88,21.4,20.88,21.37,72100.0
2014-12-17 15:30:00,21.4,21.4,20.98,21.1,43300.0,21.4,21.4,20.98,21.1,43300.0
2014-12-17 15:40:00,21.09,21.33,21.09,21.13,68400.0,21.09,21.33,21.09,21.13,68400.0
2014-12-17 15:50:00,21.14,21.24,20.61,20.71,154600.0,21.14,21.24,20.61,20.71,154600.0
2014-12-18 09:30:00,21.17,21.17,20.61,20.75,13200.0,21.17,21.17,20.61,20.75,13200.0
2014-12-18 09:40:00,20.74,20.79,20.34,20.4,51700.0,20.74,20.79,20.34,20.4,51700.0
2014-12-18 09:50:00,20.45,20.45,20.06,20.31,19000.0,20.45,20.45,20.06,20.31,19000.0
2014-12-18 10:00:00,20.48,20.58,20.13,20.13,42400.0,20.48,20.58,20.13,20.13,42400.0
2014-12-18 10:10:00,20.17,20.43,20.0,20.42,7300.0,20.17,20.43,20.0,20.42,7300.0
2014-12-18 10:20:00,20.47,20.48,20.32,20.35,5700.0,20.47,20.48,20.32,20.35,5700.0
2014-12-18 10:30:00,20.37,20.48,20.0,20.11,19000.0,20.37,20.48,20.0,20.11,19000.0
2014-12-18 10:40:00,20.05,20.17,19.95,20.04,15400.0,20.05,20.17,19.95,20.04,15400.0
2014-12-18 10:50:00,20.01,20.24,19.98,20.23,4200.0,20.01,20.24,19.98,20.23,4200.0
2014-12-18 11:00:00,20.2,20.22,19.75,19.95,41000.0,20.2,20.22,19.75,19.95,41000.0
2014-12-18 11:10:00,19.98,19.98,19.59,19.93,51300.0,19.98,19.98,19.59,19.93,51300.0
2014-12-18 11:20:00,19.99,20.36,19.98,20.23,10000.0,19.99,20.36,19.98,20.23,10000.0
2014-12-18 11:30:00,20.26,20.5,20.21,20.45,8800.0,20.26,20.5,20.21,20.45,8800.0
2014-12-18 11:40:00,20.49,20.5,20.32,20.5,8200.0,20.49,20.5,20.32,20.5,8200.0
2014-12-18 11:50:00,20.48,20.74,20.48,20.74,12900.0,20.48,20.74,20.48,20.74,12900.0
2014-12-18 12:00:00,20.71,20.75,20.53,20.57,6100.0,20.71,20.75,20.53,20.57,6100.0
2014-12-18 12:10:00,20.6,20.64,20.55,20.61,13400.0,20.6,20.64,20.55,20.61,13400.0
2014-12-18 12:20:00,20.59,20.68,20.58,20.59,4600.0,20.59,20.68,20.58,20.59,4600.0
2014-12-18 12:30:00,20.6,20.61,20.54,20.61,4100.0,20.6,20.61,20.54,20.61,4100.0
2014-12-18 12:40:00,20.63,20.71,20.53,20.53,6200.0,20.63,20.71,20.53,20.53,6200.0
2014-12-18 12:50:00,20.56,20.62,20.5,20.62,10100.0,20.56,20.62,20.5,20.62,10100.0
2014-12-18 13:00:00,20.62,20.74,20.59,20.71,84500.0,20.62,20.74,20.59,20.71,84500.0
2014-12-18 13:10:00,20.7,20.75,20.56,20.65,24000.0,20.7,20.75,20.56,20.65,24000.0
2014-12-18 13:20:00,20.65,20.75,20.6,20.74,23200.0,20.65,20.75,20.6,20.74,23200.0
2014-12-18 13:30:00,20.84,20.88,20.66,20.71,17000.0,20.84,20.88,20.66,20.71,17000.0
2014-12-18 13:40:00,20.7,20.73,20.65,20.71,12200.0,20.7,20.73,20.65,20.71,12200.0
2014-12-18 13:50:00,20.71,20.77,20.61,20.75,20600.0,20.71,20.77,20.61,20.75,20600.0
2014-12-18 14:00:00,20.75,20.92,20.65,20.69,17200.0,20.75,20.92,20.65,20.69,17200.0
2014-12-18 14:10:00,20.66,20.73,20.64,20.66,4800.0,20.66,20.73,20.64,20.66,4800.0
2014-12-18 14:20:00,20.69,20.81,20.66,20.66,14600.0,20.69,20.81,20.66,20.66,14600.0
2014-12-18 14:30:00,20.69,20.75,20.61,20.68,9000.0,20.69,20.75,20.61,20.68,9000.0
2014-12-18 14:40:00,20.68,20.87,20.67,20.82,23100.0,20.68,20.87,20.67,20.82,23100.0
2014-12-18 14:50:00,20.81,20.99,20.8,20.91,19100.0,20.81,20.99,20.8,20.91,19100.0
2014-12-18 15:00:00,20.91,21.01,20.88,20.92,17000.0,20.91,21.01,20.88,20.92,17000.0
2014-12-18 15:10:00,20.94,20.94,20.78,20.79,13900.0,20.94,20.94,20.78,20.79,13900.0
2014-12-18 15:20:00,20.79,20.84,20.66,20.73,20600.0,20.79,20.84,20.66,20.73,20600.0
2014-12-18 15:30:00,20.73,20.75,20.65,20.71,20700.0,20.73,20.75,20.65,20.71,20700.0
2014-12-18 15:40:00,20.72,20.94,20.71,20.89,22300.0,20.72,20.94,20.71,20.89,22300.0
2014-12-18 15:50:00,20.89,20.98,20.7,20.72,55400.0,20.89,20.98,20.7,20.72,55400.0
2014-12-19 09:30:00,20.75,21.06,20.57,20.8,5600.0,20.75,21.06,20.57,20.8,5600.0
2014-12-19 09:40:00,20.68,20.81,20.45,20.51,12600.0,20.68,20.81,20.45,20.51,12600.0
2014-12-19 09:50:00,20.53,20.7,20.41,20.67,5900.0,20.53,20.7,20.41,20.67,5900.0
2014-12-19 10:00:00,20.74,20.74,20.51,20.69,11100.0,20.74,20.74,20.51,20.69,11100.0
2014-12-19 10:10:00,20.7,21.08,20.65,21.05,9200.0,20.7,21.08,20.65,21.05,9200.0
2014-12-19 10:20:00,20.96,20.96,20.59,20.7,7800.0,20.96,20.96,20.59,20.7,7800.0
2014-12-19 10:30:00,20.79,20.83,20.69,20.74,3800.0,20.79,20.83,20.69,20.74,3800.0
2014-12-19 10:40:00,20.74,20.82,20.55,20.6,8400.0,20.74,20.82,20.55,20.6,8400.0
2014-12-19 10:50:00,20.56,20.62,20.44,20.44,7700.0,20.56,20.62,20.44,20.44,7700.0
2014-12-19 11:00:00,20.44,20.59,20.41,20.44,6000.0,20.44,20.59,20.41,20.44,6000.0
2014-12-19 11:10:00,20.49,20.56,20.35,20.48,15300.0,20.49,20.56,20.35,20.48,15300.0
2014-12-19 11:20:00,20.44,20.5,20.33,20.42,9000.0,20.44,20.5,20.33,20.42,9000.0
2014-12-19 11:30:00,20.42,20.56,20.3,20.49,13400.0,20.42,20.56,20.3,20.49,13400.0
2014-12-19 11:40:00,20.54,20.54,20.35,20.35,2900.0,20.54,20.54,20.35,20.35,2900.0
2014-12-19 11:50:00,20.32,20.35,20.03,20.2,8700.0,20.32,20.35,20.03,20.2,8700.0
2014-12-19 12:00:00,20.19,20.19,19.91,19.96,11600.0,20.19,20.19,19.91,19.96,11600.0
2014-12-19 12:10:00,19.96,20.01,19.91,19.96,10000.0,19.96,20.01,19.91,19.96,10000.0
2014-12-19 12:20:00,19.94,20.08,19.8,20.03,85200.0,19.94,20.08,19.8,20.03,85200.0
2014-12-19 12:30:00,20.02,20.17,20.02,20.16,2200.0,20.02,20.17,20.02,20.16,2200.0
2014-12-19 12:40:00,20.14,20.45,20.14,20.45,6100.0,20.14,20.45,20.14,20.45,6100.0
2014-12-19 12:50:00,20.45,20.6,20.4,20.48,9200.0,20.45,20.6,20.4,20.48,9200.0
2014-12-19 13:00:00,20.45,20.61,20.42,20.57,2900.0,20.45,20.61,20.42,20.57,2900.0
2014-12-19 13:10:00,20.57,20.57,20.25,20.53,14600.0,20.57,20.57,20.25,20.53,14600.0
2014-12-19 13:20:00,20.53,20.53,20.28,20.29,9600.0,20.53,20.53,20.28,20.29,9600.0
2014-12-19 13:30:00,20.27,20.34,20.12,20.23,7200.0,20.27,20.34,20.12,20.23,7200.0
2014-12-19 13:40:00,20.27,20.33,20.19,20.2,8500.0,20.27,20.33,20.19,20.2,8500.0
2014-12-19 13:50:00,20.18,20.18,20.0,20.16,9300.0,20.18,20.18,20.0,20.16,9300.0
2014-12-19 14:00:00,20.13,20.19,20.03,20.16,17600.0,20.13,20.19,20.03,20.16,17600.0
2014-12-19 14:10:00,20.16,20.27,20.16,20.22,19400.0,20.16,20.27,20.16,20.22,19400.0
2014-12-19 14:20:00,20.22,20.22,20.05,20.15,18600.0,20.22,20.22,20.05,20.15,18600.0
2014-12-19 14:30:00,20.15,20.25,20.1,20.25,28700.0,20.15,20.25,20.1,20.25,28700.0
2014-12-19 14:40:00,20.24,20.29,20.13,20.18,45500.0,20.24,20.29,20.13,20.18,45500.0
2014-12-19 14:50:00,20.21,20.26,20.18,20.26,18900.0,20.21,20.26,20.18,20.26,18900.0
2014-12-19 15:00:00,20.25,20.25,20.03,20.18,53400.0,20.25,20.25,20.03,20.18,53400.0
2014-12-19 15:10:00,20.19,20.36,20.13,20.35,29100.0,20.19,20.36,20.13,20.35,29100.0
2014-12-19 15:20:00,20.33,20.4,20.21,20.4,29500.0,20.33,20.4,20.21,20.4,29500.0
2014-12-19 15:30:00,20.39,20.45,20.15,20.22,59500.0,20.39,20.45,20.15,20.22,59500.0
2014-12-19 15:40:00,20.22,20.35,20.03,20.25,98100.0,20.22,20.35,20.03,20.25,98100.0
2014-12-19 15:50:00,20.27,20.35,20.1,20.12,166400.0,20.27,20.35,20.1,20.12,166400.0
2014-12-22 09:30:00,20.7,20.7,20.5,20.5,11600.0,20.7,20.7,20.5,20.5,11600.0
2014-12-22 09:40:00,20.52,21.29,20.5,20.7,18100.0,20.52,21.29,20.5,20.7,18100.0
2014-12-22 09:50:00,20.65,20.82,20.6,20.7,14900.0,20.65,20.82,20.6,20.7,14900.0
2014-12-22 10:00:00,20.63,20.82,20.5,20.72,47700.0,20.63,20.82,20.5,20.72,47700.0
2014-12-22 10:10:00,20.66,20.8,20.65,20.79,20600.0,20.66,20.8,20.65,20.79,20600.0
2014-12-22 10:20:00,20.78,20.8,20.58,20.69,25700.0,20.78,20.8,20.58,20.69,25700.0
2014-12-22 10:30:00,20.68,20.78,20.67,20.7,30700.0,20.68,20.78,20.67,20.7,30700.0
2014-12-22 10:40:00,20.7,20.7,20.08,20.15,18800.0,20.7,20.7,20.08,20.15,18800.0
2014-12-22 10:50:00,20.15,20.21,19.93,19.99,7500.0,20.15,20.21,19.93,19.99,7500.0
2014-12-22 11:00:00,20.01,20.19,19.81,20.19,18400.0,20.01,20.19,19.81,20.19,18400.0
2014-12-22 11:10:00,20.19,20.38,20.18,20.3,33000.0,20.19,20.38,20.18,20.3,33000.0
2014-12-22 11:20:00,20.3,20.43,20.3,20.35,7900.0,20.3,20.43,20.3,20.35,7900.0
2014-12-22 11:30:00,20.32,20.32,20.11,20.31,26500.0,20.32,20.32,20.11,20.31,26500.0
2014-12-22 11:40:00,20.28,20.29,20.1,20.2,19000.0,20.28,20.29,20.1,20.2,19000.0
2014-12-22 11:50:00,20.14,20.29,20.13,20.25,13500.0,20.14,20.29,20.13,20.25,13500.0
2014-12-22 12:00:00,20.28,20.28,20.06,20.07,55300.0,20.28,20.28,20.06,20.07,55300.0
2014-12-22 12:10:00,20.07,20.15,20.06,20.08,3600.0,20.07,20.15,20.06,20.08,3600.0
2014-12-22 12:20:00,20.08,20.26,20.08,20.23,6500.0,20.08,20.26,20.08,20.23,6500.0
2014-12-22 12:30:00,20.21,20.37,20.17,20.3,51600.0,20.21,20.37,20.17,20.3,51600.0
2014-12-22 12:40:00,20.34,20.41,20.23,20.3,5000.0,20.34,20.41,20.23,20.3,5000.0
2014-12-22 12:50:00,20.27,20.47,20.27,20.44,128200.0,20.27,20.47,20.27,20.44,128200.0
2014-12-22 13:00:00,20.36,20.39,20.25,20.27,29600.0,20.36,20.39,20.25,20.27,29600.0
2014-12-22 13:10:00,20.37,20.42,20.29,20.37,4000.0,20.37,20.42,20.29,20.37,4000.0
2014-12-22 13:20:00,20.37,20.37,20.16,20.23,3700.0,20.37,20.37,20.16,20.23,3700.0
2014-12-22 13:30:00,20.23,20.41,20.21,20.36,14100.0,20.23,20.41,20.21,20.36,14100.0
2014-12-22 13:40:00,20.3,20.49,20.3,20.37,8000.0,20.3,20.49,20.3,20.37,8000.0
2014-12-22 13:50:00,20.42,20.42,20.35,20.37,5600.0,20.42,20.42,20.35,20.37,5600.0
2014-12-22 14:00:00,20.38,20.41,20.27,20.34,7900.0,20.38,20.41,20.27,20.34,7900.0
2014-12-22 14:10:00,20.29,20.42,20.21,20.37,8200.0,20.29,20.42,20.21,20.37,8200.0
2014-12-22 14:20:00,20.37,20.41,20.35,20.35,6000.0,20.37,20.41,20.35,20.35,6000.0
2014-12-22 14:30:00,20.35,20.36,20.28,20.34,5900.0,20.35,20.36,20.28,20.34,5900.0
2014-12-22 14:40:00,20.34,20.42,20.34,20.37,109400.0,20.34,20.42,20.34,20.37,109400.0
2014-12-22 14:50:00,20.36,20.37,20.27,20.3,7400.0,20.36,20.37,20.27,20.3,7400.0
2014-12-22 15:00:00,20.29,20.39,20.27,20.38,14400.0,20.29,20.39,20.27,20.38,14400.0
2014-12-22 15:10:00,20.36,20.37,20.27,20.32,8200.0,20.36,20.37,20.27,20.32,8200.0
2014-12-22 15:20:00,20.31,20.41,20.31,20.35,16900.0,20.31,20.41,20.31,20.35,16900.0
2014-12-22 15:30:00,20.29,20.43,20.27,20.43,41200.0,20.29,20.43,20.27,20.43,41200.0
2014-12-22 15:40:00,20.43,20.43,20.32,20.35,24000.0,20.43,20.43,20.32,20.35,24000.0
2014-12-22 15:50:00,20.35,20.39,20.26,20.33,30900.0,20.35,20.39,20.26,20.33,30900.0
2014-12-23 09:30:00,20.62,20.62,20.18,20.18,50000.0,20.62,20.62,20.18,20.18,50000.0
2014-12-23 09:40:00,20.2,20.5,20.2,20.45,19600.0,20.2,20.5,20.2,20.45,19600.0
2014-12-23 09:50:00,20.37,20.45,20.33,20.35,7100.0,20.37,20.45,20.33,20.35,7100.0
2014-12-23 10:00:00,20.35,20.66,20.32,20.66,5900.0,20.35,20.66,20.32,20.66,5900.0
2014-12-23 10:10:00,20.65,20.79,20.52,20.54,28100.0,20.65,20.79,20.52,20.54,28100.0
2014-12-23 10:20:00,20.54,20.62,20.5,20.55,13500.0,20.54,20.62,20.5,20.55,13500.0
2014-12-23 10:30:00,20.5,20.63,20.44,20.54,8800.0,20.5,20.63,20.44,20.54,8800.0
2014-12-23 10:40:00,20.54,20.54,20.48,20.54,6300.0,20.54,20.54,20.48,20.54,6300.0
2014-12-23 10:50:00,20.5,20.58,20.5,20.54,5600.0,20.5,20.58,20.5,20.54,5600.0
2014-12-23 11:00:00,20.54,20.62,20.49,20.62,15000.0,20.54,20.62,20.49,20.62,15000.0
2014-12-23 11:10:00,20.51,20.58,20.49,20.56,9600.0,20.51,20.58,20.49,20.56,9600.0
2014-12-23 11:20:00,20.56,20.64,20.55,20.63,5700.0,20.56,20.64,20.55,20.63,5700.0
2014-12-23 11:30:00,20.69,20.91,20.67,20.89,3700.0,20.69,20.91,20.67,20.89,3700.0
2014-12-23 11:40:00,20.93,20.95,20.87,20.89,11700.0,20.93,20.95,20.87,20.89,11700.0
2014-12-23 11:50:00,20.89,20.93,20.7,20.72,6300.0,20.89,20.93,20.7,20.72,6300.0
2014-12-23 12:00:00,20.69,20.75,20.65,20.65,6300.0,20.69,20.75,20.65,20.65,6300.0
2014-12-23 12:10:00,20.64,20.64,20.55,20.59,3300.0,20.64,20.64,20.55,20.59,3300.0
2014-12-23 12:20:00,20.55,20.64,20.55,20.64,4100.0,20.55,20.64,20.55,20.64,4100.0
2014-12-23 12:30:00,20.62,20.8,20.61,20.8,3100.0,20.62,20.8,20.61,20.8,3100.0
2014-12-23 12:40:00,20.78,20.78,20.57,20.57,1700.0,20.78,20.78,20.57,20.57,1700.0
2014-12-23 12:50:00,20.57,20.69,20.56,20.58,3400.0,20.57,20.69,20.56,20.58,3400.0
2014-12-23 13:00:00,20.54,20.62,20.53,20.54,3400.0,20.54,20.62,20.53,20.54,3400.0
2014-12-23 13:10:00,20.53,20.59,20.53,20.55,2900.0,20.53,20.59,20.53,20.55,2900.0
2014-12-23 13:20:00,20.55,20.56,20.54,20.55,4500.0,20.55,20.56,20.54,20.55,4500.0
2014-12-23 13:30:00,20.55,20.62,20.53,20.55,6700.0,20.55,20.62,20.53,20.55,6700.0
2014-12-23 13:40:00,20.55,20.56,20.51,20.55,5600.0,20.55,20.56,20.51,20.55,5600.0
2014-12-23 13:50:00,20.55,20.56,20.51,20.54,2800.0,20.55,20.56,20.51,20.54,2800.0
2014-12-23 14:00:00,20.55,20.59,20.51,20.58,11400.0,20.55,20.59,20.51,20.58,11400.0
2014-12-23 14:10:00,20.57,20.62,20.53,20.53,9100.0,20.57,20.62,20.53,20.53,9100.0
2014-12-23 14:20:00,20.53,20.65,20.52,20.61,7700.0,20.53,20.65,20.52,20.61,7700.0
2014-12-23 14:30:00,20.62,20.65,20.53,20.55,5800.0,20.62,20.65,20.53,20.55,5800.0
2014-12-23 14:40:00,20.55,20.65,20.54,20.63,6900.0,20.55,20.65,20.54,20.63,6900.0
2014-12-23 14:50:00,20.63,20.79,20.62,20.79,4700.0,20.63,20.79,20.62,20.79,4700.0
2014-12-23 15:00:00,20.77,20.91,20.74,20.8,28400.0,20.77,20.91,20.74,20.8,28400.0
2014-12-23 15:10:00,20.8,20.82,20.64,20.77,24100.0,20.8,20.82,20.64,20.77,24100.0
2014-12-23 15:20:00,20.77,20.85,20.75,20.82,27100.0,20.77,20.85,20.75,20.82,27100.0
2014-12-23 15:30:00,20.81,20.85,20.72,20.82,19300.0,20.81,20.85,20.72,20.82,19300.0
2014-12-23 15:40:00,20.8,20.87,20.77,20.84,38000.0,20.8,20.87,20.77,20.84,38000.0
2014-12-23 15:50:00,20.83,20.84,20.74,20.76,59200.0,20.83,20.84,20.74,20.76,59200.0
2014-12-24 09:30:00,20.71,20.77,20.48,20.48,6600.0,20.71,20.77,20.48,20.48,6600.0
2014-12-24 09:40:00,20.48,20.49,20.3,20.39,6000.0,20.48,20.49,20.3,20.39,6000.0
2014-12-24 09:50:00,20.31,20.39,20.12,20.21,13900.0,20.31,20.39,20.12,20.21,13900.0
2014-12-24 10:00:00,20.27,20.27,20.15,20.15,4300.0,20.27,20.27,20.15,20.15,4300.0
2014-12-24 10:10:00,20.17,20.18,20.0,20.11,10200.0,20.17,20.18,20.0,20.11,10200.0
2014-12-24 10:20:00,20.1,20.13,20.03,20.06,5400.0,20.1,20.13,20.03,20.06,5400.0
2014-12-24 10:30:00,20.06,20.16,20.06,20.14,5000.0,20.06,20.16,20.06,20.14,5000.0
2014-12-24 10:40:00,20.14,20.39,20.12,20.29,7500.0,20.14,20.39,20.12,20.29,7500.0
2014-12-24 10:50:00,20.19,20.3,20.09,20.16,4000.0,20.19,20.3,20.09,20.16,4000.0
2014-12-24 11:00:00,20.24,20.26,20.05,20.1,4700.0,20.24,20.26,20.05,20.1,4700.0
2014-12-24 11:10:00,20.07,20.09,20.06,20.09,1500.0,20.07,20.09,20.06,20.09,1500.0
2014-12-24 11:20:00,20.07,20.18,20.06,20.16,5400.0,20.07,20.18,20.06,20.16,5400.0
2014-12-24 11:30:00,20.1,20.15,20.05,20.05,12700.0,20.1,20.15,20.05,20.05,12700.0
2014-12-24 11:40:00,20.07,20.12,20.05,20.06,2900.0,20.07,20.12,20.05,20.06,2900.0
2014-12-24 11:50:00,20.06,20.26,20.06,20.19,3500.0,20.06,20.26,20.06,20.19,3500.0
2014-12-24 12:00:00,20.19,20.2,20.09,20.09,1900.0,20.19,20.2,20.09,20.09,1900.0
2014-12-24 12:10:00,20.1,20.14,20.07,20.08,2400.0,20.1,20.14,20.07,20.08,2400.0
2014-12-24 12:20:00,20.08,20.17,20.08,20.12,2400.0,20.08,20.17,20.08,20.12,2400.0
2014-12-24 12:30:00,20.15,20.27,20.15,20.27,12800.0,20.15,20.27,20.15,20.27,12800.0
2014-12-24 12:40:00,20.25,20.56,20.25,20.51,15300.0,20.25,20.56,20.25,20.51,15300.0
2014-12-24 12:50:00,20.51,20.53,20.35,20.45,21600.0,20.51,20.53,20.35,20.45,21600.0
2014-12-26 09:30:00,20.4,20.89,20.33,20.5,18600.0,20.4,20.89,20.33,20.5,18600.0
2014-12-26 09:40:00,20.36,20.46,20.33,20.41,1100.0,20.36,20.46,20.33,20.41,1100.0
2014-12-26 09:50:00,20.37,20.41,20.21,20.27,3600.0,20.37,20.41,20.21,20.27,3600.0
2014-12-26 10:00:00,20.28,20.28,20.22,20.23,600.0,20.28,20.28,20.22,20.23,600.0
2014-12-26 10:10:00,20.27,20.32,20.19,20.19,5400.0,20.27,20.32,20.19,20.19,5400.0
2014-12-26 10:20:00,20.28,20.28,20.2,20.25,3100.0,20.28,20.28,20.2,20.25,3100.0
2014-12-26 10:30:00,20.25,20.28,20.21,20.28,2300.0,20.25,20.28,20.21,20.28,2300.0
2014-12-26 10:40:00,20.29,20.3,20.2,20.29,9100.0,20.29,20.3,20.2,20.29,9100.0
2014-12-26 10:50:00,20.29,20.4,20.29,20.32,6000.0,20.29,20.4,20.29,20.32,6000.0
2014-12-26 11:00:00,20.32,20.34,20.3,20.3,2000.0,20.32,20.34,20.3,20.3,2000.0
2014-12-26 11:10:00,20.31,20.38,20.31,20.38,2600.0,20.31,20.38,20.31,20.38,2600.0
2014-12-26 11:20:00,20.34,20.38,20.26,20.29,2200.0,20.34,20.38,20.26,20.29,2200.0
2014-12-26 11:30:00,20.26,20.32,20.26,20.31,3300.0,20.26,20.32,20.26,20.31,3300.0
2014-12-26 11:40:00,20.29,20.32,20.29,20.32,800.0,20.29,20.32,20.29,20.32,800.0
2014-12-26 11:50:00,20.35,20.35,20.32,20.33,1100.0,20.35,20.35,20.32,20.33,1100.0
2014-12-26 12:00:00,20.3,20.31,20.27,20.28,400.0,20.3,20.31,20.27,20.28,400.0
2014-12-26 12:10:00,20.26,20.32,20.25,20.32,1400.0,20.26,20.32,20.25,20.32,1400.0
2014-12-26 12:20:00,20.32,20.42,20.31,20.42,8600.0,20.32,20.42,20.31,20.42,8600.0
2014-12-26 12:30:00,20.4,20.4,20.38,20.38,300.0,20.4,20.4,20.38,20.38,300.0
2014-12-26 12:40:00,20.4,20.4,20.31,20.33,1000.0,20.4,20.4,20.31,20.33,1000.0
2014-12-26 12:50:00,20.31,20.32,20.28,20.3,700.0,20.31,20.32,20.28,20.3,700.0
2014-12-26 13:00:00,20.29,20.35,20.27,20.27,500.0,20.29,20.35,20.27,20.27,500.0
2014-12-26 13:10:00,20.27,20.45,20.27,20.39,5400.0,20.27,20.45,20.27,20.39,5400.0
2014-12-26 13:20:00,20.37,20.37,20.3,20.34,2400.0,20.37,20.37,20.3,20.34,2400.0
2014-12-26 13:30:00,20.3,20.37,20.25,20.35,9200.0,20.3,20.37,20.25,20.35,9200.0
2014-12-26 13:40:00,20.33,20.34,20.27,20.27,1800.0,20.33,20.34,20.27,20.27,1800.0
2014-12-26 13:50:00,20.29,20.33,20.28,20.29,1000.0,20.29,20.33,20.28,20.29,1000.0
2014-12-26 14:00:00,20.3,20.34,20.29,20.3,1000.0,20.3,20.34,20.29,20.3,1000.0
2014-12-26 14:10:00,20.3,20.3,20.29,20.3,3900.0,20.3,20.3,20.29,20.3,3900.0
2014-12-26 14:20:00,20.3,20.32,20.29,20.31,1200.0,20.3,20.32,20.29,20.31,1200.0
2014-12-26 14:30:00,20.32,20.33,20.31,20.33,2100.0,20.32,20.33,20.31,20.33,2100.0
2014-12-26 14:40:00,20.31,20.33,20.29,20.31,2600.0,20.31,20.33,20.29,20.31,2600.0
2014-12-26 14:50:00,20.33,20.35,20.32,20.35,2700.0,20.33,20.35,20.32,20.35,2700.0
2014-12-26 15:00:00,20.33,20.33,20.3,20.3,1100.0,20.33,20.33,20.3,20.3,1100.0
2014-12-26 15:10:00,20.3,20.3,20.26,20.26,900.0,20.3,20.3,20.26,20.26,900.0
2014-12-26 15:20:00,20.25,20.29,20.25,20.27,3400.0,20.25,20.29,20.25,20.27,3400.0
2014-12-26 15:30:00,20.27,20.27,20.25,20.25,900.0,20.27,20.27,20.25,20.25,900.0
2014-12-26 15:40:00,20.25,20.29,20.25,20.26,4000.0,20.25,20.29,20.25,20.26,4000.0
2014-12-26 15:50:00,20.25,20.32,20.21,20.32,9300.0,20.25,20.32,20.21,20.32,9300.0
2014-12-29 09:30:00,20.44,20.44,20.14,20.14,8900.0,20.44,20.44,20.14,20.14,8900.0
2014-12-29 09:40:00,20.13,20.37,20.12,20.28,5300.0,20.13,20.37,20.12,20.28,5300.0
2014-12-29 09:50:00,20.16,20.16,20.12,20.12,1400.0,20.16,20.16,20.12,20.12,1400.0
2014-12-29 10:00:00,20.08,20.09,20.08,20.09,1100.0,20.08,20.09,20.08,20.09,1100.0
2014-12-29 10:10:00,20.08,20.12,19.65,19.76,23700.0,20.08,20.12,19.65,19.76,23700.0
2014-12-29 10:20:00,19.8,20.0,19.76,19.85,13600.0,19.8,20.0,19.76,19.85,13600.0
2014-12-29 10:30:00,19.88,19.92,19.86,19.88,4400.0,19.88,19.92,19.86,19.88,4400.0
2014-12-29 10:40:00,19.87,19.87,19.75,19.8,10000.0,19.87,19.87,19.75,19.8,10000.0
2014-12-29 10:50:00,19.85,19.91,19.76,19.8,6800.0,19.85,19.91,19.76,19.8,6800.0
2014-12-29 11:00:00,19.76,19.83,19.75,19.75,8100.0,19.76,19.83,19.75,19.75,8100.0
2014-12-29 11:10:00,19.75,19.76,19.63,19.69,8200.0,19.75,19.76,19.63,19.69,8200.0
2014-12-29 11:20:00,19.71,19.77,19.58,19.6,8700.0,19.71,19.77,19.58,19.6,8700.0
2014-12-29 11:30:00,19.59,19.59,19.28,19.45,15900.0,19.59,19.59,19.28,19.45,15900.0
2014-12-29 11:40:00,19.39,19.48,19.38,19.43,5500.0,19.39,19.48,19.38,19.43,5500.0
2014-12-29 11:50:00,19.4,19.44,19.3,19.31,8200.0,19.4,19.44,19.3,19.31,8200.0
2014-12-29 12:00:00,19.35,19.38,19.32,19.37,3700.0,19.35,19.38,19.32,19.37,3700.0
2014-12-29 12:10:00,19.37,19.45,19.36,19.36,2500.0,19.37,19.45,19.36,19.36,2500.0
2014-12-29 12:20:00,19.37,19.39,19.3,19.31,7100.0,19.37,19.39,19.3,19.31,7100.0
2014-12-29 12:30:00,19.32,19.34,19.3,19.32,4200.0,19.32,19.34,19.3,19.32,4200.0
2014-12-29 12:40:00,19.34,19.48,19.34,19.39,6400.0,19.34,19.48,19.34,19.39,6400.0
2014-12-29 12:50:00,19.41,19.43,19.25,19.27,7000.0,19.41,19.43,19.25,19.27,7000.0
2014-12-29 13:00:00,19.25,19.33,19.25,19.32,5800.0,19.25,19.33,19.25,19.32,5800.0
2014-12-29 13:10:00,19.31,19.44,19.27,19.41,3900.0,19.31,19.44,19.27,19.41,3900.0
2014-12-29 13:20:00,19.5,19.51,19.37,19.37,3900.0,19.5,19.51,19.37,19.37,3900.0
2014-12-29 13:30:00,19.37,19.43,19.36,19.41,5800.0,19.37,19.43,19.36,19.41,5800.0
2014-12-29 13:40:00,19.41,19.41,19.25,19.28,5200.0,19.41,19.41,19.25,19.28,5200.0
2014-12-29 13:50:00,19.26,19.29,19.21,19.21,5200.0,19.26,19.29,19.21,19.21,5200.0
2014-12-29 14:00:00,19.21,19.25,19.21,19.23,4600.0,19.21,19.25,19.21,19.23,4600.0
2014-12-29 14:10:00,19.22,19.27,19.22,19.23,8300.0,19.22,19.27,19.22,19.23,8300.0
2014-12-29 14:20:00,19.24,19.28,19.24,19.25,4900.0,19.24,19.28,19.24,19.25,4900.0
2014-12-29 14:30:00,19.27,19.32,19.24,19.26,12500.0,19.27,19.32,19.24,19.26,12500.0
2014-12-29 14:40:00,19.25,19.27,19.24,19.24,5900.0,19.25,19.27,19.24,19.24,5900.0
2014-12-29 14:50:00,19.24,19.3,19.2,19.22,17200.0,19.24,19.3,19.2,19.22,17200.0
2014-12-29 15:00:00,19.17,19.27,19.15,19.27,9000.0,19.17,19.27,19.15,19.27,9000.0
2014-12-29 15:10:00,19.25,19.26,19.22,19.23,6600.0,19.25,19.26,19.22,19.23,6600.0
2014-12-29 15:20:00,19.23,19.25,19.18,19.24,7100.0,19.23,19.25,19.18,19.24,7100.0
2014-12-29 15:30:00,19.23,19.45,19.18,19.3,16200.0,19.23,19.45,19.18,19.3,16200.0
2014-12-29 15:40:00,19.3,19.39,19.21,19.25,24800.0,19.3,19.39,19.21,19.25,24800.0
2014-12-29 15:50:00,19.23,19.5,19.22,19.4,56700.0,19.23,19.5,19.22,19.4,56700.0
2014-12-30 09:30:00,19.59,19.59,19.32,19.34,21000.0,19.59,19.59,19.32,19.34,21000.0
2014-12-30 09:40:00,19.35,19.57,19.33,19.53,8900.0,19.35,19.57,19.33,19.53,8900.0
2014-12-30 09:50:00,19.59,19.62,19.55,19.55,2500.0,19.59,19.62,19.55,19.55,2500.0
2014-12-30 10:00:00,19.59,19.6,19.53,19.59,5700.0,19.59,19.6,19.53,19.59,5700.0
2014-12-30 10:10:00,19.55,19.64,19.55,19.59,5600.0,19.55,19.64,19.55,19.59,5600.0
2014-12-30 10:20:00,19.59,19.66,19.33,19.38,60100.0,19.59,19.66,19.33,19.38,60100.0
2014-12-30 10:30:00,19.37,19.4,19.36,19.39,1800.0,19.37,19.4,19.36,19.39,1800.0
2014-12-30 10:40:00,19.39,19.49,19.35,19.35,6600.0,19.39,19.49,19.35,19.35,6600.0
2014-12-30 10:50:00,19.37,19.42,19.22,19.23,35900.0,19.37,19.42,19.22,19.23,35900.0
2014-12-30 11:00:00,19.22,19.25,19.18,19.2,8000.0,19.22,19.25,19.18,19.2,8000.0
2014-12-30 11:10:00,19.19,19.21,19.14,19.16,49500.0,19.19,19.21,19.14,19.16,49500.0
2014-12-30 11:20:00,19.17,19.19,19.14,19.14,1500.0,19.17,19.19,19.14,19.14,1500.0
2014-12-30 11:30:00,19.18,19.28,19.18,19.21,8100.0,19.18,19.28,19.18,19.21,8100.0
2014-12-30 11:40:00,19.21,19.24,19.08,19.12,12600.0,19.21,19.24,19.08,19.12,12600.0
2014-12-30 11:50:00,19.12,19.12,19.11,19.11,1500.0,19.12,19.12,19.11,19.11,1500.0
2014-12-30 12:00:00,19.14,19.21,19.13,19.19,4500.0,19.14,19.21,19.13,19.19,4500.0
2014-12-30 12:10:00,19.19,19.26,19.19,19.22,4000.0,19.19,19.26,19.19,19.22,4000.0
2014-12-30 12:20:00,19.26,19.28,19.2,19.2,11200.0,19.26,19.28,19.2,19.2,11200.0
2014-12-30 12:30:00,19.22,19.36,19.21,19.33,6200.0,19.22,19.36,19.21,19.33,6200.0
2014-12-30 12:40:00,19.36,19.39,19.35,19.35,4000.0,19.36,19.39,19.35,19.35,4000.0
2014-12-30 12:50:00,19.39,19.6,19.36,19.54,12600.0,19.39,19.6,19.36,19.54,12600.0
2014-12-30 13:00:00,19.54,19.6,19.48,19.6,10000.0,19.54,19.6,19.48,19.6,10000.0
2014-12-30 13:10:00,19.62,19.76,19.6,19.73,12900.0,19.62,19.76,19.6,19.73,12900.0
2014-12-30 13:20:00,19.74,19.75,19.66,19.74,20200.0,19.74,19.75,19.66,19.74,20200.0
2014-12-30 13:30:00,19.73,19.75,19.6,19.63,18600.0,19.73,19.75,19.6,19.63,18600.0
2014-12-30 13:40:00,19.63,19.82,19.6,19.64,62400.0,19.63,19.82,19.6,19.64,62400.0
2014-12-30 13:50:00,19.66,19.76,19.42,19.52,20100.0,19.66,19.76,19.42,19.52,20100.0
2014-12-30 14:00:00,19.52,19.52,19.42,19.43,3400.0,19.52,19.52,19.42,19.43,3400.0
2014-12-30 14:10:00,19.43,19.51,19.43,19.49,4900.0,19.43,19.51,19.43,19.49,4900.0
2014-12-30 14:20:00,19.49,19.51,19.43,19.43,6300.0,19.49,19.51,19.43,19.43,6300.0
2014-12-30 14:30:00,19.43,19.48,19.34,19.34,14300.0,19.43,19.48,19.34,19.34,14300.0
2014-12-30 14:40:00,19.34,19.38,19.2,19.24,16300.0,19.34,19.38,19.2,19.24,16300.0
2014-12-30 14:50:00,19.22,19.41,19.22,19.36,12800.0,19.22,19.41,19.22,19.36,12800.0
2014-12-30 15:00:00,19.36,19.36,19.27,19.32,8500.0,19.36,19.36,19.27,19.32,8500.0
2014-12-30 15:10:00,19.35,19.45,19.35,19.39,6100.0,19.35,19.45,19.35,19.39,6100.0
2014-12-30 15:20:00,19.39,19.46,19.37,19.37,7000.0,19.39,19.46,19.37,19.37,7000.0
2014-12-30 15:30:00,19.33,19.5,19.33,19.5,13700.0,19.33,19.5,19.33,19.5,13700.0
2014-12-30 15:40:00,19.51,19.51,19.3,19.33,26400.0,19.51,19.51,19.3,19.33,26400.0
2014-12-30 15:50:00,19.31,19.61,19.3,19.6,59200.0,19.31,19.61,19.3,19.6,59200.0
2014-12-31 09:30:00,19.69,19.75,19.57,19.68,10000.0,19.69,19.75,19.57,19.68,10000.0
2014-12-31 09:40:00,19.68,19.68,19.35,19.42,6400.0,19.68,19.68,19.35,19.42,6400.0
2014-12-31 09:50:00,19.45,19.46,19.45,19.46,200.0,19.45,19.46,19.45,19.46,200.0
2014-12-31 10:00:00,19.44,19.47,19.34,19.44,10800.0,19.44,19.47,19.34,19.44,10800.0
2014-12-31 10:10:00,19.45,19.46,19.35,19.43,2100.0,19.45,19.46,19.35,19.43,2100.0
2014-12-31 10:20:00,19.39,19.44,19.22,19.27,7700.0,19.39,19.44,19.22,19.27,7700.0
2014-12-31 10:30:00,19.24,19.33,19.24,19.33,800.0,19.24,19.33,19.24,19.33,800.0
2014-12-31 10:40:00,19.33,19.33,19.27,19.31,900.0,19.33,19.33,19.27,19.31,900.0
2014-12-31 10:50:00,19.27,19.32,19.22,19.25,10600.0,19.27,19.32,19.22,19.25,10600.0
2014-12-31 11:00:00,19.22,19.26,19.2,19.2,6900.0,19.22,19.26,19.2,19.2,6900.0
2014-12-31 11:10:00,19.25,19.27,19.11,19.11,9200.0,19.25,19.27,19.11,19.11,9200.0
2014-12-31 11:20:00,19.12,19.16,19.06,19.11,11000.0,19.12,19.16,19.06,19.11,11000.0
2014-12-31 11:30:00,19.14,19.19,19.09,19.19,13700.0,19.14,19.19,19.09,19.19,13700.0
2014-12-31 11:40:00,19.2,19.25,19.18,19.25,6100.0,19.2,19.25,19.18,19.25,6100.0
2014-12-31 11:50:00,19.26,19.31,19.25,19.31,5300.0,19.26,19.31,19.25,19.31,5300.0
2014-12-31 12:00:00,19.28,19.43,19.27,19.43,3400.0,19.28,19.43,19.27,19.43,3400.0
2014-12-31 12:10:00,19.43,19.48,19.38,19.39,9300.0,19.43,19.48,19.38,19.39,9300.0
2014-12-31 12:20:00,19.39,19.43,19.39,19.41,1100.0,19.39,19.43,19.39,19.41,1100.0
2014-12-31 12:30:00,19.42,19.45,19.36,19.41,4700.0,19.42,19.45,19.36,19.41,4700.0
2014-12-31 12:40:00,19.41,19.48,19.41,19.42,600.0,19.41,19.48,19.41,19.42,600.0
2014-12-31 12:50:00,19.48,19.48,19.31,19.32,9400.0,19.48,19.48,19.31,19.32,9400.0
2014-12-31 13:00:00,19.3,19.39,19.3,19.38,2000.0,19.3,19.39,19.3,19.38,2000.0
2014-12-31 13:10:00,19.42,19.47,19.42,19.47,1100.0,19.42,19.47,19.42,19.47,1100.0
2014-12-31 13:20:00,19.42,19.69,19.42,19.68,23600.0,19.42,19.69,19.42,19.68,23600.0
2014-12-31 13:30:00,19.66,19.69,19.63,19.65,11100.0,19.66,19.69,19.63,19.65,11100.0
2014-12-31 13:40:00,19.68,19.72,19.66,19.7,2600.0,19.68,19.72,19.66,19.7,2600.0
2014-12-31 13:50:00,19.7,19.75,19.7,19.75,700.0,19.7,19.75,19.7,19.75,700.0
2014-12-31 14:00:00,19.8,19.95,19.8,19.88,4100.0,19.8,19.95,19.8,19.88,4100.0
2014-12-31 14:10:00,19.88,20.06,19.88,20.02,6600.0,19.88,20.06,19.88,20.02,6600.0
2014-12-31 14:20:00,20.01,20.08,20.0,20.01,3600.0,20.01,20.08,20.0,20.01,3600.0
2014-12-31 14:30:00,19.98,20.11,19.98,20.01,6300.0,19.98,20.11,19.98,20.01,6300.0
2014-12-31 14:40:00,20.0,20.04,19.95,20.04,8900.0,20.0,20.04,19.95,20.04,8900.0
2014-12-31 14:50:00,20.0,20.05,19.93,20.03,5700.0,20.0,20.05,19.93,20.03,5700.0
2014-12-31 15:00:00,20.03,20.09,20.01,20.03,8200.0,20.03,20.09,20.01,20.03,8200.0
2014-12-31 15:10:00,20.04,20.08,19.98,20.07,14300.0,20.04,20.08,19.98,20.07,14300.0
2014-12-31 15:20:00,20.09,20.14,20.03,20.05,7900.0,20.09,20.14,20.03,20.05,7900.0
2014-12-31 15:30:00,20.08,20.19,20.01,20.12,21000.0,20.08,20.19,20.01,20.12,21000.0
2014-12-31 15:40:00,20.06,20.19,20.03,20.06,25000.0,20.06,20.19,20.03,20.06,25000.0
2014-12-31 15:50:00,20.06,20.06,19.73,19.84,82000.0,20.06,20.06,19.73,19.84,82000.0
2015-01-02 09:30:00,19.99,20.31,19.99,20.31,6500.0,19.99,20.31,19.99,20.31,6500.0
2015-01-02 09:40:00,20.31,20.62,20.22,20.59,8400.0,20.31,20.62,20.22,20.59,8400.0
2015-01-02 09:50:00,20.4,20.62,20.4,20.61,6700.0,20.4,20.62,20.4,20.61,6700.0
2015-01-02 10:00:00,20.61,20.75,20.53,20.62,12400.0,20.61,20.75,20.53,20.62,12400.0
2015-01-02 10:10:00,20.61,20.65,20.41,20.43,8200.0,20.61,20.65,20.41,20.43,8200.0
2015-01-02 10:20:00,20.36,20.58,20.36,20.5,8500.0,20.36,20.58,20.36,20.5,8500.0
2015-01-02 10:30:00,20.5,20.5,20.21,20.32,10200.0,20.5,20.5,20.21,20.32,10200.0
2015-01-02 10:40:00,20.35,20.35,20.18,20.21,6600.0,20.35,20.35,20.18,20.21,6600.0
2015-01-02 10:50:00,20.23,20.38,20.18,20.34,5600.0,20.23,20.38,20.18,20.34,5600.0
2015-01-02 11:00:00,20.35,20.37,20.32,20.35,8800.0,20.35,20.37,20.32,20.35,8800.0
2015-01-02 11:10:00,20.33,20.47,20.32,20.47,8300.0,20.33,20.47,20.32,20.47,8300.0
2015-01-02 11:20:00,20.47,20.54,20.44,20.5,5300.0,20.47,20.54,20.44,20.5,5300.0
2015-01-02 11:30:00,20.47,20.53,20.44,20.45,1700.0,20.47,20.53,20.44,20.45,1700.0
2015-01-02 11:40:00,20.47,20.51,20.44,20.5,4900.0,20.47,20.51,20.44,20.5,4900.0
2015-01-02 11:50:00,20.49,20.58,20.43,20.57,5600.0,20.49,20.58,20.43,20.57,5600.0
2015-01-02 12:00:00,20.55,20.63,20.55,20.58,5800.0,20.55,20.63,20.55,20.58,5800.0
2015-01-02 12:10:00,20.56,20.57,20.5,20.52,10000.0,20.56,20.57,20.5,20.52,10000.0
2015-01-02 12:20:00,20.53,20.61,20.39,20.43,8700.0,20.53,20.61,20.39,20.43,8700.0
2015-01-02 12:30:00,20.43,20.53,20.4,20.48,3400.0,20.43,20.53,20.4,20.48,3400.0
2015-01-02 12:40:00,20.45,20.53,20.45,20.53,1500.0,20.45,20.53,20.45,20.53,1500.0
2015-01-02 12:50:00,20.52,20.64,20.47,20.51,8000.0,20.52,20.64,20.47,20.51,8000.0
2015-01-02 13:00:00,20.48,20.56,20.4,20.44,4600.0,20.48,20.56,20.4,20.44,4600.0
2015-01-02 13:10:00,20.45,20.57,20.42,20.5,4500.0,20.45,20.57,20.42,20.5,4500.0
2015-01-02 13:20:00,20.49,20.51,20.4,20.4,2100.0,20.49,20.51,20.4,20.4,2100.0
2015-01-02 13:30:00,20.46,20.5,20.4,20.44,1200.0,20.46,20.5,20.4,20.44,1200.0
2015-01-02 13:40:00,20.44,20.48,20.37,20.38,4000.0,20.44,20.48,20.37,20.38,4000.0
2015-01-02 13:50:00,20.38,20.5,20.38,20.48,5100.0,20.38,20.5,20.38,20.48,5100.0
2015-01-02 14:00:00,20.49,20.5,20.44,20.44,2100.0,20.49,20.5,20.44,20.44,2100.0
2015-01-02 14:10:00,20.43,20.49,20.43,20.46,1300.0,20.43,20.49,20.43,20.46,1300.0
2015-01-02 14:20:00,20.47,20.48,20.42,20.43,3000.0,20.47,20.48,20.42,20.43,3000.0
2015-01-02 14:30:00,20.45,20.49,20.36,20.45,5400.0,20.45,20.49,20.36,20.45,5400.0
2015-01-02 14:40:00,20.44,20.53,20.43,20.53,5300.0,20.44,20.53,20.43,20.53,5300.0
2015-01-02 14:50:00,20.56,20.56,20.51,20.52,200.0,20.56,20.56,20.51,20.52,200.0
2015-01-02 15:00:00,20.51,20.53,20.38,20.38,2500.0,20.51,20.53,20.38,20.38,2500.0
2015-01-02 15:10:00,20.41,20.48,20.35,20.46,8200.0,20.41,20.48,20.35,20.46,8200.0
2015-01-02 15:20:00,20.43,20.74,20.42,20.69,15800.0,20.43,20.74,20.42,20.69,15800.0
2015-01-02 15:30:00,20.66,20.76,20.55,20.71,9400.0,20.66,20.76,20.55,20.71,9400.0
2015-01-02 15:40:00,20.69,20.78,20.61,20.73,13600.0,20.69,20.78,20.61,20.73,13600.0
2015-01-02 15:50:00,20.76,20.83,20.66,20.76,32700.0,20.76,20.83,20.66,20.76,32700.0
2015-01-05 09:30:00,20.6,20.92,20.32,20.54,51900.0,20.6,20.92,20.32,20.54,51900.0
2015-01-05 09:40:00,20.54,20.68,20.51,20.59,6800.0,20.54,20.68,20.51,20.59,6800.0
2015-01-05 09:50:00,20.56,20.75,20.5,20.75,6200.0,20.56,20.75,20.5,20.75,6200.0
2015-01-05 10:00:00,20.58,20.73,20.56,20.64,5700.0,20.58,20.73,20.56,20.64,5700.0
2015-01-05 10:10:00,20.58,20.7,20.58,20.68,7500.0,20.58,20.7,20.58,20.68,7500.0
2015-01-05 10:20:00,20.68,20.76,20.66,20.7,1600.0,20.68,20.76,20.66,20.7,1600.0
2015-01-05 10:30:00,20.68,20.73,20.65,20.69,5000.0,20.68,20.73,20.65,20.69,5000.0
2015-01-05 10:40:00,20.7,20.7,20.65,20.69,10500.0,20.7,20.7,20.65,20.69,10500.0
2015-01-05 10:50:00,20.67,20.71,20.65,20.65,2300.0,20.67,20.71,20.65,20.65,2300.0
2015-01-05 11:00:00,20.66,20.73,20.65,20.66,4400.0,20.66,20.73,20.65,20.66,4400.0
2015-01-05 11:10:00,20.65,20.67,20.65,20.66,5000.0,20.65,20.67,20.65,20.66,5000.0
2015-01-05 11:20:00,20.65,20.68,20.65,20.66,6500.0,20.65,20.68,20.65,20.66,6500.0
2015-01-05 11:30:00,20.65,20.72,20.65,20.72,9300.0,20.65,20.72,20.65,20.72,9300.0
2015-01-05 11:40:00,20.72,20.74,20.66,20.67,5700.0,20.72,20.74,20.66,20.67,5700.0
2015-01-05 11:50:00,20.66,20.68,20.66,20.68,3900.0,20.66,20.68,20.66,20.68,3900.0
2015-01-05 12:00:00,20.68,20.71,20.66,20.68,10400.0,20.68,20.71,20.66,20.68,10400.0
2015-01-05 12:10:00,20.68,20.71,20.66,20.68,10800.0,20.68,20.71,20.66,20.68,10800.0
2015-01-05 12:20:00,20.68,20.72,20.66,20.66,25500.0,20.68,20.72,20.66,20.66,25500.0
2015-01-05 12:30:00,20.66,20.74,20.66,20.74,23600.0,20.66,20.74,20.66,20.74,23600.0
2015-01-05 12:40:00,20.72,20.72,20.69,20.7,1300.0,20.72,20.72,20.69,20.7,1300.0
2015-01-05 12:50:00,20.71,20.81,20.69,20.7,12200.0,20.71,20.81,20.69,20.7,12200.0
2015-01-05 13:00:00,20.7,20.72,20.69,20.72,3900.0,20.7,20.72,20.69,20.72,3900.0
2015-01-05 13:10:00,20.71,20.87,20.7,20.79,32200.0,20.71,20.87,20.7,20.79,32200.0
2015-01-05 13:20:00,20.79,20.8,20.72,20.74,12400.0,20.79,20.8,20.72,20.74,12400.0
2015-01-05 13:30:00,20.75,20.83,20.75,20.78,12300.0,20.75,20.83,20.75,20.78,12300.0
2015-01-05 13:40:00,20.8,20.81,20.75,20.79,19500.0,20.8,20.81,20.75,20.79,19500.0
2015-01-05 13:50:00,20.78,21.19,20.78,21.0,17000.0,20.78,21.19,20.78,21.0,17000.0
2015-01-05 14:00:00,21.02,21.03,20.74,20.83,8500.0,21.02,21.03,20.74,20.83,8500.0
2015-01-05 14:10:00,20.84,20.91,20.78,20.89,7500.0,20.84,20.91,20.78,20.89,7500.0
2015-01-05 14:20:00,20.92,20.98,20.88,20.91,3100.0,20.92,20.98,20.88,20.91,3100.0
2015-01-05 14:30:00,20.99,21.0,20.84,20.95,20700.0,20.99,21.0,20.84,20.95,20700.0
2015-01-05 14:40:00,20.93,21.0,20.88,20.99,5200.0,20.93,21.0,20.88,20.99,5200.0
2015-01-05 14:50:00,20.98,21.6,20.98,21.36,29300.0,20.98,21.6,20.98,21.36,29300.0
2015-01-05 15:00:00,21.35,21.5,21.32,21.42,12700.0,21.35,21.5,21.32,21.42,12700.0
2015-01-05 15:10:00,21.37,21.45,21.33,21.39,13200.0,21.37,21.45,21.33,21.39,13200.0
2015-01-05 15:20:00,21.41,21.7,21.41,21.64,19700.0,21.41,21.7,21.41,21.64,19700.0
2015-01-05 15:30:00,21.66,21.85,21.56,21.8,17100.0,21.66,21.85,21.56,21.8,17100.0
2015-01-05 15:40:00,21.8,22.0,21.8,21.91,26200.0,21.8,22.0,21.8,21.91,26200.0
2015-01-05 15:50:00,21.92,22.04,21.79,22.03,72000.0,21.92,22.04,21.79,22.03,72000.0
2015-01-06 09:30:00,21.85,22.36,21.69,22.19,21000.0,21.85,22.36,21.69,22.19,21000.0
2015-01-06 09:40:00,22.25,22.25,21.83,22.03,10300.0,22.25,22.25,21.83,22.03,10300.0
2015-01-06 09:50:00,22.1,22.25,21.85,22.25,41600.0,22.1,22.25,21.85,22.25,41600.0
2015-01-06 10:00:00,22.2,22.26,22.0,22.07,12100.0,22.2,22.26,22.0,22.07,12100.0
2015-01-06 10:10:00,22.06,22.34,22.06,22.28,5400.0,22.06,22.34,22.06,22.28,5400.0
2015-01-06 10:20:00,22.32,22.38,22.27,22.34,7700.0,22.32,22.38,22.27,22.34,7700.0
2015-01-06 10:30:00,22.34,22.49,22.25,22.43,70200.0,22.34,22.49,22.25,22.43,70200.0
2015-01-06 10:40:00,22.46,22.6,22.3,22.39,38500.0,22.46,22.6,22.3,22.39,38500.0
2015-01-06 10:50:00,22.39,22.4,22.28,22.34,24600.0,22.39,22.4,22.28,22.34,24600.0
2015-01-06 11:00:00,22.3,22.33,22.2,22.2,21100.0,22.3,22.33,22.2,22.2,21100.0
2015-01-06 11:10:00,22.21,22.23,21.92,22.12,40800.0,22.21,22.23,21.92,22.12,40800.0
2015-01-06 11:20:00,22.1,22.22,22.07,22.1,24900.0,22.1,22.22,22.07,22.1,24900.0
2015-01-06 11:30:00,22.08,22.14,22.06,22.07,36100.0,22.08,22.14,22.06,22.07,36100.0
2015-01-06 11:40:00,22.06,22.22,21.98,22.08,26200.0,22.06,22.22,21.98,22.08,26200.0
2015-01-06 11:50:00,22.12,22.12,22.05,22.09,44600.0,22.12,22.12,22.05,22.09,44600.0
2015-01-06 12:00:00,22.1,22.1,22.01,22.01,22600.0,22.1,22.1,22.01,22.01,22600.0
2015-01-06 12:10:00,22.02,22.02,21.89,21.98,13500.0,22.02,22.02,21.89,21.98,13500.0
2015-01-06 12:20:00,21.95,22.0,21.89,21.96,23600.0,21.95,22.0,21.89,21.96,23600.0
2015-01-06 12:30:00,21.93,22.11,21.92,22.11,32400.0,21.93,22.11,21.92,22.11,32400.0
2015-01-06 12:40:00,22.11,22.55,22.08,22.33,8700.0,22.11,22.55,22.08,22.33,8700.0
2015-01-06 12:50:00,22.25,22.25,22.17,22.23,2500.0,22.25,22.25,22.17,22.23,2500.0
2015-01-06 13:00:00,22.19,22.2,22.08,22.16,12800.0,22.19,22.2,22.08,22.16,12800.0
2015-01-06 13:10:00,22.13,22.26,21.92,22.02,25900.0,22.13,22.26,21.92,22.02,25900.0
2015-01-06 13:20:00,22.01,22.14,22.0,22.04,11400.0,22.01,22.14,22.0,22.04,11400.0
2015-01-06 13:30:00,22.04,22.13,21.99,22.05,25700.0,22.04,22.13,21.99,22.05,25700.0
2015-01-06 13:40:00,22.01,22.24,22.01,22.2,10000.0,22.01,22.24,22.01,22.2,10000.0
2015-01-06 13:50:00,22.15,22.25,22.01,22.02,8100.0,22.15,22.25,22.01,22.02,8100.0
2015-01-06 14:00:00,22.01,22.5,22.0,22.23,31700.0,22.01,22.5,22.0,22.23,31700.0
2015-01-06 14:10:00,22.25,22.27,22.02,22.14,28000.0,22.25,22.27,22.02,22.14,28000.0
2015-01-06 14:20:00,22.14,22.25,21.98,22.07,18200.0,22.14,22.25,21.98,22.07,18200.0
2015-01-06 14:30:00,22.08,22.15,22.0,22.11,25800.0,22.08,22.15,22.0,22.11,25800.0
2015-01-06 14:40:00,22.08,22.25,22.04,22.08,25500.0,22.08,22.25,22.04,22.08,25500.0
2015-01-06 14:50:00,22.1,22.31,22.05,22.12,32100.0,22.1,22.31,22.05,22.12,32100.0
2015-01-06 15:00:00,22.1,22.2,22.07,22.17,4300.0,22.1,22.2,22.07,22.17,4300.0
2015-01-06 15:10:00,22.16,22.28,22.08,22.19,14300.0,22.16,22.28,22.08,22.19,14300.0
2015-01-06 15:20:00,22.22,22.48,22.15,22.36,14400.0,22.22,22.48,22.15,22.36,14400.0
2015-01-06 15:30:00,22.43,22.6,22.3,22.36,16800.0,22.43,22.6,22.3,22.36,16800.0
2015-01-06 15:40:00,22.35,22.54,22.33,22.48,34000.0,22.35,22.54,22.33,22.48,34000.0
2015-01-06 15:50:00,22.49,22.64,22.41,22.64,69900.0,22.49,22.64,22.41,22.64,69900.0
2015-01-07 09:30:00,22.86,22.96,22.4,22.59,42900.0,22.86,22.96,22.4,22.59,42900.0
2015-01-07 09:40:00,22.59,22.59,21.98,22.12,24400.0,22.59,22.59,21.98,22.12,24400.0
2015-01-07 09:50:00,22.11,22.47,22.1,22.3,13500.0,22.11,22.47,22.1,22.3,13500.0
2015-01-07 10:00:00,22.45,22.5,22.2,22.29,16000.0,22.45,22.5,22.2,22.29,16000.0
2015-01-07 10:10:00,22.33,22.34,22.12,22.31,11700.0,22.33,22.34,22.12,22.31,11700.0
2015-01-07 10:20:00,22.25,22.47,22.25,22.42,13300.0,22.25,22.47,22.25,22.42,13300.0
2015-01-07 10:30:00,22.41,22.47,22.26,22.36,7300.0,22.41,22.47,22.26,22.36,7300.0
2015-01-07 10:40:00,22.34,22.5,22.28,22.47,15600.0,22.34,22.5,22.28,22.47,15600.0
2015-01-07 10:50:00,22.48,22.5,22.3,22.38,32700.0,22.48,22.5,22.3,22.38,32700.0
2015-01-07 11:00:00,22.41,22.49,22.3,22.38,9500.0,22.41,22.49,22.3,22.38,9500.0
2015-01-07 11:10:00,22.36,22.43,22.3,22.35,9300.0,22.36,22.43,22.3,22.35,9300.0
2015-01-07 11:20:00,22.38,22.46,22.3,22.3,13200.0,22.38,22.46,22.3,22.3,13200.0
2015-01-07 11:30:00,22.35,22.49,22.31,22.4,15400.0,22.35,22.49,22.31,22.4,15400.0
2015-01-07 11:40:00,22.44,22.45,22.38,22.41,18400.0,22.44,22.45,22.38,22.41,18400.0
2015-01-07 11:50:00,22.42,22.5,22.38,22.41,8500.0,22.42,22.5,22.38,22.41,8500.0
2015-01-07 12:00:00,22.41,22.55,22.4,22.49,14300.0,22.41,22.55,22.4,22.49,14300.0
2015-01-07 12:10:00,22.5,22.51,22.3,22.36,37300.0,22.5,22.51,22.3,22.36,37300.0
2015-01-07 12:20:00,22.36,22.47,22.34,22.45,26400.0,22.36,22.47,22.34,22.45,26400.0
2015-01-07 12:30:00,22.45,22.49,22.39,22.46,11700.0,22.45,22.49,22.39,22.46,11700.0
2015-01-07 12:40:00,22.48,22.48,22.4,22.4,7300.0,22.48,22.48,22.4,22.4,7300.0
2015-01-07 12:50:00,22.4,22.49,22.37,22.42,26000.0,22.4,22.49,22.37,22.42,26000.0
2015-01-07 13:00:00,22.42,22.51,22.42,22.43,21200.0,22.42,22.51,22.42,22.43,21200.0
2015-01-07 13:10:00,22.45,22.47,22.41,22.42,6700.0,22.45,22.47,22.41,22.42,6700.0
2015-01-07 13:20:00,22.43,22.43,22.37,22.39,15200.0,22.43,22.43,22.37,22.39,15200.0
2015-01-07 13:30:00,22.37,22.41,22.19,22.29,91700.0,22.37,22.41,22.19,22.29,91700.0
2015-01-07 13:40:00,22.28,22.38,22.19,22.34,12700.0,22.28,22.38,22.19,22.34,12700.0
2015-01-07 13:50:00,22.3,22.34,22.11,22.18,11700.0,22.3,22.34,22.11,22.18,11700.0
2015-01-07 14:00:00,22.19,22.37,22.16,22.35,24900.0,22.19,22.37,22.16,22.35,24900.0
2015-01-07 14:10:00,22.36,22.49,22.31,22.32,18300.0,22.36,22.49,22.31,22.32,18300.0
2015-01-07 14:20:00,22.31,22.41,22.2,22.38,21700.0,22.31,22.41,22.2,22.38,21700.0
2015-01-07 14:30:00,22.39,22.39,22.25,22.36,9800.0,22.39,22.39,22.25,22.36,9800.0
2015-01-07 14:40:00,22.36,22.38,22.26,22.3,11500.0,22.36,22.38,22.26,22.3,11500.0
2015-01-07 14:50:00,22.3,22.31,22.25,22.3,13800.0,22.3,22.31,22.25,22.3,13800.0
2015-01-07 15:00:00,22.3,22.37,22.3,22.32,17900.0,22.3,22.37,22.3,22.32,17900.0
2015-01-07 15:10:00,22.32,22.41,22.29,22.37,25400.0,22.32,22.41,22.29,22.37,25400.0
2015-01-07 15:20:00,22.38,22.48,22.38,22.43,17200.0,22.38,22.48,22.38,22.43,17200.0
2015-01-07 15:30:00,22.46,22.46,22.32,22.37,29800.0,22.46,22.46,22.32,22.37,29800.0
2015-01-07 15:40:00,22.36,22.4,22.28,22.35,35500.0,22.36,22.4,22.28,22.35,35500.0
2015-01-07 15:50:00,22.35,22.37,22.29,22.32,54500.0,22.35,22.37,22.29,22.32,54500.0
2015-01-08 09:30:00,22.34,22.47,22.12,22.25,19400.0,22.34,22.47,22.12,22.25,19400.0
2015-01-08 09:40:00,22.27,22.31,22.19,22.25,4600.0,22.27,22.31,22.19,22.25,4600.0
2015-01-08 09:50:00,22.25,22.27,21.98,22.0,91500.0,22.25,22.27,21.98,22.0,91500.0
2015-01-08 10:00:00,22.03,22.1,22.0,22.05,5800.0,22.03,22.1,22.0,22.05,5800.0
2015-01-08 10:10:00,22.06,22.06,21.75,21.79,14800.0,22.06,22.06,21.75,21.79,14800.0
2015-01-08 10:20:00,21.75,21.8,21.54,21.6,12200.0,21.75,21.8,21.54,21.6,12200.0
2015-01-08 10:30:00,21.63,21.72,21.51,21.52,7200.0,21.63,21.72,21.51,21.52,7200.0
2015-01-08 10:40:00,21.51,21.54,21.29,21.4,21700.0,21.51,21.54,21.29,21.4,21700.0
2015-01-08 10:50:00,21.48,21.7,21.26,21.64,18200.0,21.48,21.7,21.26,21.64,18200.0
2015-01-08 11:00:00,21.55,21.66,21.52,21.6,5500.0,21.55,21.66,21.52,21.6,5500.0
2015-01-08 11:10:00,21.6,21.6,21.3,21.32,12300.0,21.6,21.6,21.3,21.32,12300.0
2015-01-08 11:20:00,21.35,21.43,21.01,21.32,18900.0,21.35,21.43,21.01,21.32,18900.0
2015-01-08 11:30:00,21.37,21.37,20.91,20.91,24400.0,21.37,21.37,20.91,20.91,24400.0
2015-01-08 11:40:00,20.96,21.02,20.75,20.98,17000.0,20.96,21.02,20.75,20.98,17000.0
2015-01-08 11:50:00,20.9,21.11,20.9,21.02,9200.0,20.9,21.11,20.9,21.02,9200.0
2015-01-08 12:00:00,20.96,21.02,20.87,20.94,5500.0,20.96,21.02,20.87,20.94,5500.0
2015-01-08 12:10:00,20.98,21.44,20.98,21.23,46900.0,20.98,21.44,20.98,21.23,46900.0
2015-01-08 12:20:00,21.17,21.25,21.07,21.19,13500.0,21.17,21.25,21.07,21.19,13500.0
2015-01-08 12:30:00,21.14,21.25,21.11,21.2,15100.0,21.14,21.25,21.11,21.2,15100.0
2015-01-08 12:40:00,21.2,21.29,21.2,21.29,12800.0,21.2,21.29,21.2,21.29,12800.0
2015-01-08 12:50:00,21.26,21.35,21.21,21.27,6800.0,21.26,21.35,21.21,21.27,6800.0
2015-01-08 13:00:00,21.27,21.55,21.27,21.51,7500.0,21.27,21.55,21.27,21.51,7500.0
2015-01-08 13:10:00,21.54,21.57,21.37,21.37,6000.0,21.54,21.57,21.37,21.37,6000.0
2015-01-08 13:20:00,21.37,21.37,21.29,21.34,2800.0,21.37,21.37,21.29,21.34,2800.0
2015-01-08 13:30:00,21.34,21.34,21.21,21.34,4000.0,21.34,21.34,21.21,21.34,4000.0
2015-01-08 13:40:00,21.25,21.39,21.21,21.27,5200.0,21.25,21.39,21.21,21.27,5200.0
2015-01-08 13:50:00,21.25,21.32,21.24,21.27,6500.0,21.25,21.32,21.24,21.27,6500.0
2015-01-08 14:00:00,21.21,21.31,21.21,21.27,3200.0,21.21,21.31,21.21,21.27,3200.0
2015-01-08 14:10:00,21.27,21.3,21.22,21.24,5100.0,21.27,21.3,21.22,21.24,5100.0
2015-01-08 14:20:00,21.24,21.5,21.24,21.41,38000.0,21.24,21.5,21.24,21.41,38000.0
2015-01-08 14:30:00,21.5,21.52,21.41,21.45,4500.0,21.5,21.52,21.41,21.45,4500.0
2015-01-08 14:40:00,21.44,21.48,21.41,21.43,4200.0,21.44,21.48,21.41,21.43,4200.0
2015-01-08 14:50:00,21.42,21.47,21.42,21.45,6500.0,21.42,21.47,21.42,21.45,6500.0
2015-01-08 15:00:00,21.43,21.47,21.25,21.33,16000.0,21.43,21.47,21.25,21.33,16000.0
2015-01-08 15:10:00,21.33,21.45,21.23,21.39,13800.0,21.33,21.45,21.23,21.39,13800.0
2015-01-08 15:20:00,21.39,21.62,21.3,21.4,27400.0,21.39,21.62,21.3,21.4,27400.0
2015-01-08 15:30:00,21.4,21.47,21.29,21.33,14700.0,21.4,21.47,21.29,21.33,14700.0
2015-01-08 15:40:00,21.37,21.37,21.29,21.29,26800.0,21.37,21.37,21.29,21.29,26800.0
2015-01-08 15:50:00,21.32,21.46,21.23,21.42,45100.0,21.32,21.46,21.23,21.42,45100.0
2015-01-09 09:30:00,21.5,21.68,21.12,21.25,7800.0,21.5,21.68,21.12,21.25,7800.0
2015-01-09 09:40:00,21.19,21.35,21.19,21.22,8900.0,21.19,21.35,21.19,21.22,8900.0
2015-01-09 09:50:00,21.22,21.43,21.22,21.34,14600.0,21.22,21.43,21.22,21.34,14600.0
2015-01-09 10:00:00,21.32,21.37,21.22,21.23,7300.0,21.32,21.37,21.22,21.23,7300.0
2015-01-09 10:10:00,21.24,21.3,21.02,21.26,15500.0,21.24,21.3,21.02,21.26,15500.0
2015-01-09 10:20:00,21.25,21.25,21.0,21.1,5100.0,21.25,21.25,21.0,21.1,5100.0
2015-01-09 10:30:00,21.01,21.08,20.79,21.0,30400.0,21.01,21.08,20.79,21.0,30400.0
2015-01-09 10:40:00,20.89,20.94,20.78,20.91,3000.0,20.89,20.94,20.78,20.91,3000.0
2015-01-09 10:50:00,20.82,20.92,20.82,20.88,6300.0,20.82,20.92,20.82,20.88,6300.0
2015-01-09 11:00:00,20.84,20.88,20.75,20.81,9900.0,20.84,20.88,20.75,20.81,9900.0
2015-01-09 11:10:00,20.82,21.68,20.68,21.0,71400.0,20.82,21.68,20.68,21.0,71400.0
2015-01-09 11:20:00,21.01,21.05,20.89,20.92,15600.0,21.01,21.05,20.89,20.92,15600.0
2015-01-09 11:30:00,20.92,21.1,20.92,21.06,4700.0,20.92,21.1,20.92,21.06,4700.0
2015-01-09 11:40:00,21.06,21.09,21.0,21.06,4800.0,21.06,21.09,21.0,21.06,4800.0
2015-01-09 11:50:00,21.05,21.22,21.05,21.05,2300.0,21.05,21.22,21.05,21.05,2300.0
2015-01-09 12:00:00,21.12,21.22,21.11,21.22,2200.0,21.12,21.22,21.11,21.22,2200.0
2015-01-09 12:10:00,21.17,21.18,21.0,21.16,10700.0,21.17,21.18,21.0,21.16,10700.0
2015-01-09 12:20:00,21.09,21.15,21.03,21.03,2000.0,21.09,21.15,21.03,21.03,2000.0
2015-01-09 12:30:00,20.97,21.07,20.79,20.82,3100.0,20.97,21.07,20.79,20.82,3100.0
2015-01-09 12:40:00,20.81,20.89,20.79,20.89,6400.0,20.81,20.89,20.79,20.89,6400.0
2015-01-09 12:50:00,20.85,20.91,20.79,20.88,4200.0,20.85,20.91,20.79,20.88,4200.0
2015-01-09 13:00:00,20.81,20.95,20.81,20.9,2000.0,20.81,20.95,20.81,20.9,2000.0
2015-01-09 13:10:00,20.88,21.11,20.87,21.07,10900.0,20.88,21.11,20.87,21.07,10900.0
2015-01-09 13:20:00,21.04,21.04,20.9,20.97,3000.0,21.04,21.04,20.9,20.97,3000.0
2015-01-09 13:30:00,20.95,21.06,20.92,20.92,1600.0,20.95,21.06,20.92,20.92,1600.0
2015-01-09 13:40:00,20.87,20.97,20.85,20.87,4200.0,20.87,20.97,20.85,20.87,4200.0
2015-01-09 13:50:00,20.9,20.96,20.85,20.94,7800.0,20.9,20.96,20.85,20.94,7800.0
2015-01-09 14:00:00,20.94,21.06,20.92,21.03,7300.0,20.94,21.06,20.92,21.03,7300.0
2015-01-09 14:10:00,21.05,21.23,21.02,21.14,21200.0,21.05,21.23,21.02,21.14,21200.0
2015-01-09 14:20:00,21.1,21.39,21.08,21.2,188200.0,21.1,21.39,21.08,21.2,188200.0
2015-01-09 14:30:00,21.22,21.37,21.06,21.06,19300.0,21.22,21.37,21.06,21.06,19300.0
2015-01-09 14:40:00,21.08,21.25,20.92,20.95,72800.0,21.08,21.25,20.92,20.95,72800.0
2015-01-09 14:50:00,20.96,21.12,20.93,21.0,19700.0,20.96,21.12,20.93,21.0,19700.0
2015-01-09 15:00:00,21.03,21.11,20.81,21.01,75900.0,21.03,21.11,20.81,21.01,75900.0
2015-01-09 15:10:00,21.0,21.02,20.87,20.95,22400.0,21.0,21.02,20.87,20.95,22400.0
2015-01-09 15:20:00,20.94,20.96,20.77,20.89,31900.0,20.94,20.96,20.77,20.89,31900.0
2015-01-09 15:30:00,20.88,20.91,20.77,20.8,18400.0,20.88,20.91,20.77,20.8,18400.0
2015-01-09 15:40:00,20.8,21.05,20.8,21.05,8500.0,20.8,21.05,20.8,21.05,8500.0
2015-01-09 15:50:00,21.05,21.06,20.75,20.91,58500.0,21.05,21.06,20.75,20.91,58500.0
2015-01-12 09:30:00,21.13,21.47,21.1,21.4,11600.0,21.13,21.47,21.1,21.4,11600.0
2015-01-12 09:40:00,21.44,21.52,21.35,21.52,5900.0,21.44,21.52,21.35,21.52,5900.0
2015-01-12 09:50:00,21.51,21.55,21.42,21.43,6800.0,21.51,21.55,21.42,21.43,6800.0
2015-01-12 10:00:00,21.48,21.81,21.43,21.81,12000.0,21.48,21.81,21.43,21.81,12000.0
2015-01-12 10:10:00,21.87,21.87,21.64,21.69,13000.0,21.87,21.87,21.64,21.69,13000.0
2015-01-12 10:20:00,21.73,22.15,21.7,21.9,41600.0,21.73,22.15,21.7,21.9,41600.0
2015-01-12 10:30:00,21.9,22.0,21.82,21.94,7000.0,21.9,22.0,21.82,21.94,7000.0
2015-01-12 10:40:00,21.99,22.59,21.99,22.39,30500.0,21.99,22.59,21.99,22.39,30500.0
2015-01-12 10:50:00,22.43,22.74,22.36,22.69,15600.0,22.43,22.74,22.36,22.69,15600.0
2015-01-12 11:00:00,22.72,22.8,22.5,22.56,8900.0,22.72,22.8,22.5,22.56,8900.0
2015-01-12 11:10:00,22.59,22.6,22.42,22.54,18200.0,22.59,22.6,22.42,22.54,18200.0
2015-01-12 11:20:00,22.49,22.56,22.38,22.5,23500.0,22.49,22.56,22.38,22.5,23500.0
2015-01-12 11:30:00,22.42,22.48,22.06,22.27,29600.0,22.42,22.48,22.06,22.27,29600.0
2015-01-12 11:40:00,22.22,22.31,21.94,22.0,17400.0,22.22,22.31,21.94,22.0,17400.0
2015-01-12 11:50:00,21.97,22.14,21.95,22.06,22600.0,21.97,22.14,21.95,22.06,22600.0
2015-01-12 12:00:00,22.05,22.14,22.02,22.02,15600.0,22.05,22.14,22.02,22.02,15600.0
2015-01-12 12:10:00,22.03,22.11,21.85,22.01,22600.0,22.03,22.11,21.85,22.01,22600.0
2015-01-12 12:20:00,22.01,22.02,21.96,21.96,10000.0,22.01,22.02,21.96,21.96,10000.0
2015-01-12 12:30:00,22.0,22.03,21.91,21.91,11900.0,22.0,22.03,21.91,21.91,11900.0
2015-01-12 12:40:00,21.91,22.09,21.88,22.08,10900.0,21.91,22.09,21.88,22.08,10900.0
2015-01-12 12:50:00,22.07,22.15,22.05,22.05,2000.0,22.07,22.15,22.05,22.05,2000.0
2015-01-12 13:00:00,22.08,22.11,22.03,22.03,1500.0,22.08,22.11,22.03,22.03,1500.0
2015-01-12 13:10:00,22.01,22.1,22.01,22.08,2600.0,22.01,22.1,22.01,22.08,2600.0
2015-01-12 13:20:00,22.05,22.26,22.01,22.22,5700.0,22.05,22.26,22.01,22.22,5700.0
2015-01-12 13:30:00,22.23,22.33,22.14,22.33,4900.0,22.23,22.33,22.14,22.33,4900.0
2015-01-12 13:40:00,22.32,22.33,22.09,22.16,7600.0,22.32,22.33,22.09,22.16,7600.0
2015-01-12 13:50:00,22.19,22.27,22.0,22.0,9700.0,22.19,22.27,22.0,22.0,9700.0
2015-01-12 14:00:00,22.0,22.05,21.92,22.05,17500.0,22.0,22.05,21.92,22.05,17500.0
2015-01-12 14:10:00,22.02,22.04,21.92,21.97,26600.0,22.02,22.04,21.92,21.97,26600.0
2015-01-12 14:20:00,21.97,22.05,21.92,21.95,37400.0,21.97,22.05,21.92,21.95,37400.0
2015-01-12 14:30:00,21.92,21.92,21.62,21.75,34100.0,21.92,21.92,21.62,21.75,34100.0
2015-01-12 14:40:00,21.66,21.75,21.57,21.75,14000.0,21.66,21.75,21.57,21.75,14000.0
2015-01-12 14:50:00,21.71,21.82,21.65,21.75,16700.0,21.71,21.82,21.65,21.75,16700.0
2015-01-12 15:00:00,21.75,21.75,21.42,21.56,54000.0,21.75,21.75,21.42,21.56,54000.0
2015-01-12 15:10:00,21.56,21.76,21.4,21.76,28100.0,21.56,21.76,21.4,21.76,28100.0
2015-01-12 15:20:00,21.73,21.78,21.42,21.52,20100.0,21.73,21.78,21.42,21.52,20100.0
2015-01-12 15:30:00,21.48,21.79,21.48,21.55,66100.0,21.48,21.79,21.48,21.55,66100.0
2015-01-12 15:40:00,21.55,21.66,21.36,21.53,32500.0,21.55,21.66,21.36,21.53,32500.0
2015-01-12 15:50:00,21.52,21.83,21.5,21.8,60400.0,21.52,21.83,21.5,21.8,60400.0
2015-01-13 09:30:00,22.24,22.4,22.0,22.26,21600.0,22.24,22.4,22.0,22.26,21600.0
2015-01-13 09:40:00,22.38,22.6,22.11,22.3,7600.0,22.38,22.6,22.11,22.3,7600.0
2015-01-13 09:50:00,22.13,22.6,22.08,22.51,7200.0,22.13,22.6,22.08,22.51,7200.0
2015-01-13 10:00:00,22.5,22.75,22.38,22.58,16600.0,22.5,22.75,22.38,22.58,16600.0
2015-01-13 10:10:00,22.56,22.77,22.36,22.58,6200.0,22.56,22.77,22.36,22.58,6200.0
2015-01-13 10:20:00,22.54,22.89,22.42,22.6,30000.0,22.54,22.89,22.42,22.6,30000.0
2015-01-13 10:30:00,22.5,22.6,22.25,22.5,17700.0,22.5,22.6,22.25,22.5,17700.0
2015-01-13 10:40:00,22.42,22.5,22.31,22.36,15300.0,22.42,22.5,22.31,22.36,15300.0
2015-01-13 10:50:00,22.31,22.5,22.29,22.3,25900.0,22.31,22.5,22.29,22.3,25900.0
2015-01-13 11:00:00,22.29,22.34,22.2,22.22,16200.0,22.29,22.34,22.2,22.22,16200.0
2015-01-13 11:10:00,22.2,22.3,22.0,22.01,11400.0,22.2,22.3,22.0,22.01,11400.0
2015-01-13 11:20:00,22.03,22.2,22.01,22.01,8600.0,22.03,22.2,22.01,22.01,8600.0
2015-01-13 11:30:00,22.0,22.16,22.0,22.14,9100.0,22.0,22.16,22.0,22.14,9100.0
2015-01-13 11:40:00,22.07,22.15,22.07,22.15,4000.0,22.07,22.15,22.07,22.15,4000.0
2015-01-13 11:50:00,22.13,22.13,21.91,22.07,9800.0,22.13,22.13,21.91,22.07,9800.0
2015-01-13 12:00:00,22.03,22.28,21.98,22.15,18900.0,22.03,22.28,21.98,22.15,18900.0
2015-01-13 12:10:00,22.17,22.24,22.03,22.15,23600.0,22.17,22.24,22.03,22.15,23600.0
2015-01-13 12:20:00,22.15,22.15,21.91,22.05,8700.0,22.15,22.15,21.91,22.05,8700.0
2015-01-13 12:30:00,21.94,22.23,21.92,22.16,13900.0,21.94,22.23,21.92,22.16,13900.0
2015-01-13 12:40:00,22.15,22.22,22.01,22.07,6400.0,22.15,22.22,22.01,22.07,6400.0
2015-01-13 12:50:00,22.09,22.15,22.04,22.11,3700.0,22.09,22.15,22.04,22.11,3700.0
2015-01-13 13:00:00,22.11,22.27,22.03,22.27,2600.0,22.11,22.27,22.03,22.27,2600.0
2015-01-13 13:10:00,22.23,22.5,22.21,22.47,16700.0,22.23,22.5,22.21,22.47,16700.0
2015-01-13 13:20:00,22.44,22.47,22.07,22.09,6800.0,22.44,22.47,22.07,22.09,6800.0
2015-01-13 13:30:00,22.14,22.22,22.03,22.18,6500.0,22.14,22.22,22.03,22.18,6500.0
2015-01-13 13:40:00,22.18,22.18,22.03,22.08,2100.0,22.18,22.18,22.03,22.08,2100.0
2015-01-13 13:50:00,22.09,22.1,21.96,22.09,7000.0,22.09,22.1,21.96,22.09,7000.0
2015-01-13 14:00:00,22.08,22.13,21.92,21.96,9800.0,22.08,22.13,21.92,21.96,9800.0
2015-01-13 14:10:00,21.92,22.08,21.9,22.05,18600.0,21.92,22.08,21.9,22.05,18600.0
2015-01-13 14:20:00,22.05,22.06,21.95,22.06,55300.0,22.05,22.06,21.95,22.06,55300.0
2015-01-13 14:30:00,22.04,22.09,21.8,22.05,21700.0,22.04,22.09,21.8,22.05,21700.0
2015-01-13 14:40:00,22.06,22.21,22.0,22.0,6200.0,22.06,22.21,22.0,22.0,6200.0
2015-01-13 14:50:00,22.0,22.15,21.86,22.14,20200.0,22.0,22.15,21.86,22.14,20200.0
2015-01-13 15:00:00,22.17,22.25,22.07,22.13,33700.0,22.17,22.25,22.07,22.13,33700.0
2015-01-13 15:10:00,22.08,22.24,22.07,22.24,22700.0,22.08,22.24,22.07,22.24,22700.0
2015-01-13 15:20:00,22.2,22.23,22.06,22.14,13100.0,22.2,22.23,22.06,22.14,13100.0
2015-01-13 15:30:00,22.11,22.15,22.07,22.15,11200.0,22.11,22.15,22.07,22.15,11200.0
2015-01-13 15:40:00,22.14,22.22,22.13,22.15,23900.0,22.14,22.22,22.13,22.15,23900.0
2015-01-13 15:50:00,22.15,22.23,22.01,22.23,48500.0,22.15,22.23,22.01,22.23,48500.0
2015-01-14 09:30:00,22.0,22.54,21.99,22.53,33400.0,22.0,22.54,21.99,22.53,33400.0
2015-01-14 09:40:00,22.53,22.54,22.33,22.34,46400.0,22.53,22.54,22.33,22.34,46400.0
2015-01-14 09:50:00,22.34,22.49,22.3,22.3,85400.0,22.34,22.49,22.3,22.3,85400.0
2015-01-14 10:00:00,22.32,22.34,22.12,22.22,32300.0,22.32,22.34,22.12,22.22,32300.0
2015-01-14 10:10:00,22.21,22.39,22.16,22.23,53100.0,22.21,22.39,22.16,22.23,53100.0
2015-01-14 10:20:00,22.23,22.29,22.12,22.16,32900.0,22.23,22.29,22.12,22.16,32900.0
2015-01-14 10:30:00,22.15,22.18,21.88,22.01,9800.0,22.15,22.18,21.88,22.01,9800.0
2015-01-14 10:40:00,22.01,22.07,21.97,22.03,11000.0,22.01,22.07,21.97,22.03,11000.0
2015-01-14 10:50:00,22.07,22.16,22.01,22.1,10100.0,22.07,22.16,22.01,22.1,10100.0
2015-01-14 11:00:00,22.08,22.11,22.02,22.07,7400.0,22.08,22.11,22.02,22.07,7400.0
2015-01-14 11:10:00,22.02,22.08,22.0,22.05,3200.0,22.02,22.08,22.0,22.05,3200.0
2015-01-14 11:20:00,22.07,22.07,22.02,22.05,4800.0,22.07,22.07,22.02,22.05,4800.0
2015-01-14 11:30:00,22.05,22.06,22.01,22.06,8000.0,22.05,22.06,22.01,22.06,8000.0
2015-01-14 11:40:00,22.06,22.3,22.0,22.17,86500.0,22.06,22.3,22.0,22.17,86500.0
2015-01-14 11:50:00,22.16,22.25,22.15,22.19,6600.0,22.16,22.25,22.15,22.19,6600.0
2015-01-14 12:00:00,22.19,22.25,22.16,22.18,7800.0,22.19,22.25,22.16,22.18,7800.0
2015-01-14 12:10:00,22.2,22.24,22.17,22.2,4300.0,22.2,22.24,22.17,22.2,4300.0
2015-01-14 12:20:00,22.22,22.32,22.02,22.1,45100.0,22.22,22.32,22.02,22.1,45100.0
2015-01-14 12:30:00,22.06,22.13,22.02,22.13,14700.0,22.06,22.13,22.02,22.13,14700.0
2015-01-14 12:40:00,22.09,22.27,22.07,22.25,9900.0,22.09,22.27,22.07,22.25,9900.0
2015-01-14 12:50:00,22.22,22.26,22.11,22.23,9600.0,22.22,22.26,22.11,22.23,9600.0
2015-01-14 13:00:00,22.23,22.39,22.2,22.25,18300.0,22.23,22.39,22.2,22.25,18300.0
2015-01-14 13:10:00,22.21,22.24,22.05,22.19,18900.0,22.21,22.24,22.05,22.19,18900.0
2015-01-14 13:20:00,22.17,22.34,22.14,22.2,33900.0,22.17,22.34,22.14,22.2,33900.0
2015-01-14 13:30:00,22.2,22.33,22.19,22.26,11700.0,22.2,22.33,22.19,22.26,11700.0
2015-01-14 13:40:00,22.26,22.33,22.24,22.27,6200.0,22.26,22.33,22.24,22.27,6200.0
2015-01-14 13:50:00,22.29,22.3,22.22,22.25,12900.0,22.29,22.3,22.22,22.25,12900.0
2015-01-14 14:00:00,22.25,22.26,22.05,22.11,55000.0,22.25,22.26,22.05,22.11,55000.0
2015-01-14 14:10:00,22.11,22.37,22.01,22.29,43100.0,22.11,22.37,22.01,22.29,43100.0
2015-01-14 14:20:00,22.31,22.48,22.3,22.48,17000.0,22.31,22.48,22.3,22.48,17000.0
2015-01-14 14:30:00,22.48,22.5,22.43,22.46,11900.0,22.48,22.5,22.43,22.46,11900.0
2015-01-14 14:40:00,22.46,22.48,22.16,22.18,39500.0,22.46,22.48,22.16,22.18,39500.0
2015-01-14 14:50:00,22.18,22.22,22.08,22.14,19800.0,22.18,22.22,22.08,22.14,19800.0
2015-01-14 15:00:00,22.15,22.28,22.15,22.23,20900.0,22.15,22.28,22.15,22.23,20900.0
2015-01-14 15:10:00,22.23,22.34,22.18,22.28,24600.0,22.23,22.34,22.18,22.28,24600.0
2015-01-14 15:20:00,22.28,22.29,22.17,22.21,21200.0,22.28,22.29,22.17,22.21,21200.0
2015-01-14 15:30:00,22.2,22.24,22.15,22.18,12300.0,22.2,22.24,22.15,22.18,12300.0
2015-01-14 15:40:00,22.18,22.21,22.07,22.07,32300.0,22.18,22.21,22.07,22.07,32300.0
2015-01-14 15:50:00,22.1,22.23,22.02,22.2,67900.0,22.1,22.23,22.02,22.2,67900.0
2015-01-15 09:30:00,22.4,22.42,22.15,22.21,9900.0,22.4,22.42,22.15,22.21,9900.0
2015-01-15 09:40:00,22.21,22.22,22.05,22.11,14700.0,22.21,22.22,22.05,22.11,14700.0
2015-01-15 09:50:00,22.11,22.4,22.07,22.3,52000.0,22.11,22.4,22.07,22.3,52000.0
2015-01-15 10:00:00,22.25,22.63,22.2,22.48,13500.0,22.25,22.63,22.2,22.48,13500.0
2015-01-15 10:10:00,22.63,22.79,22.52,22.69,37300.0,22.63,22.79,22.52,22.69,37300.0
2015-01-15 10:20:00,22.69,22.75,22.65,22.75,89000.0,22.69,22.75,22.65,22.75,89000.0
2015-01-15 10:30:00,22.75,23.4,22.75,23.2,63100.0,22.75,23.4,22.75,23.2,63100.0
2015-01-15 10:40:00,23.2,24.24,23.18,23.9,104800.0,23.2,24.24,23.18,23.9,104800.0
2015-01-15 10:50:00,23.82,24.13,23.82,23.94,37800.0,23.82,24.13,23.82,23.94,37800.0
2015-01-15 11:00:00,23.99,24.05,23.62,23.62,70100.0,23.99,24.05,23.62,23.62,70100.0
2015-01-15 11:10:00,23.69,24.0,23.37,23.52,69000.0,23.69,24.0,23.37,23.52,69000.0
2015-01-15 11:20:00,23.55,23.82,23.42,23.78,42000.0,23.55,23.82,23.42,23.78,42000.0
2015-01-15 11:30:00,23.78,24.49,23.78,24.28,77000.0,23.78,24.49,23.78,24.28,77000.0
2015-01-15 11:40:00,24.27,24.27,23.8,23.89,30500.0,24.27,24.27,23.8,23.89,30500.0
2015-01-15 11:50:00,23.91,24.13,23.63,23.8,39600.0,23.91,24.13,23.63,23.8,39600.0
2015-01-15 12:00:00,23.87,23.99,23.65,23.66,13800.0,23.87,23.99,23.65,23.66,13800.0
2015-01-15 12:10:00,23.66,23.85,23.17,23.18,63800.0,23.66,23.85,23.17,23.18,63800.0
2015-01-15 12:20:00,23.25,23.52,23.01,23.02,68500.0,23.25,23.52,23.01,23.02,68500.0
2015-01-15 12:30:00,23.03,23.34,23.01,23.34,7200.0,23.03,23.34,23.01,23.34,7200.0
2015-01-15 12:40:00,23.33,23.35,23.04,23.27,20600.0,23.33,23.35,23.04,23.27,20600.0
2015-01-15 12:50:00,23.26,23.63,23.26,23.38,10500.0,23.26,23.63,23.26,23.38,10500.0
2015-01-15 13:00:00,23.39,23.6,23.35,23.55,6800.0,23.39,23.6,23.35,23.55,6800.0
2015-01-15 13:10:00,23.54,23.92,23.54,23.87,9100.0,23.54,23.92,23.54,23.87,9100.0
2015-01-15 13:20:00,23.84,23.84,23.5,23.62,21800.0,23.84,23.84,23.5,23.62,21800.0
2015-01-15 13:30:00,23.62,23.68,23.18,23.25,12500.0,23.62,23.68,23.18,23.25,12500.0
2015-01-15 13:40:00,23.19,23.46,23.1,23.23,68100.0,23.19,23.46,23.1,23.23,68100.0
2015-01-15 13:50:00,23.09,23.28,23.01,23.26,77100.0,23.09,23.28,23.01,23.26,77100.0
2015-01-15 14:00:00,23.26,23.44,23.2,23.32,12800.0,23.26,23.44,23.2,23.32,12800.0
2015-01-15 14:10:00,23.39,23.59,23.32,23.34,13200.0,23.39,23.59,23.32,23.34,13200.0
2015-01-15 14:20:00,23.35,23.41,23.28,23.29,12400.0,23.35,23.41,23.28,23.29,12400.0
2015-01-15 14:30:00,23.36,23.4,23.25,23.34,16300.0,23.36,23.4,23.25,23.34,16300.0
2015-01-15 14:40:00,23.35,23.43,23.23,23.26,14000.0,23.35,23.43,23.23,23.26,14000.0
2015-01-15 14:50:00,23.25,23.34,23.21,23.32,24000.0,23.25,23.34,23.21,23.32,24000.0
2015-01-15 15:00:00,23.32,23.46,23.29,23.3,13000.0,23.32,23.46,23.29,23.3,13000.0
2015-01-15 15:10:00,23.29,23.43,23.2,23.42,18300.0,23.29,23.43,23.2,23.42,18300.0
2015-01-15 15:20:00,23.43,23.49,23.34,23.49,18500.0,23.43,23.49,23.34,23.49,18500.0
2015-01-15 15:30:00,23.51,23.66,23.5,23.54,14800.0,23.51,23.66,23.5,23.54,14800.0
2015-01-15 15:40:00,23.56,23.61,23.36,23.37,28100.0,23.56,23.61,23.36,23.37,28100.0
2015-01-15 15:50:00,23.36,23.38,23.21,23.37,88000.0,23.36,23.38,23.21,23.37,88000.0
2015-01-16 09:30:00,23.16,23.27,23.1,23.18,9200.0,23.16,23.27,23.1,23.18,9200.0
2015-01-16 09:40:00,23.18,23.25,22.75,23.02,33400.0,23.18,23.25,22.75,23.02,33400.0
2015-01-16 09:50:00,22.97,23.07,22.8,22.88,12800.0,22.97,23.07,22.8,22.88,12800.0
2015-01-16 10:00:00,22.88,22.92,22.75,22.81,12100.0,22.88,22.92,22.75,22.81,12100.0
2015-01-16 10:10:00,22.79,22.84,22.69,22.75,10500.0,22.79,22.84,22.69,22.75,10500.0
2015-01-16 10:20:00,22.71,22.84,22.6,22.78,8800.0,22.71,22.84,22.6,22.78,8800.0
2015-01-16 10:30:00,22.81,23.06,22.73,23.0,37700.0,22.81,23.06,22.73,23.0,37700.0
2015-01-16 10:40:00,23.03,23.26,22.78,22.86,37700.0,23.03,23.26,22.78,22.86,37700.0
2015-01-16 10:50:00,22.89,23.21,22.89,23.17,15700.0,22.89,23.21,22.89,23.17,15700.0
2015-01-16 11:00:00,23.17,23.54,23.11,23.48,20800.0,23.17,23.54,23.11,23.48,20800.0
2015-01-16 11:10:00,23.53,23.68,23.37,23.68,12200.0,23.53,23.68,23.37,23.68,12200.0
2015-01-16 11:20:00,23.67,23.86,23.63,23.8,63000.0,23.67,23.86,23.63,23.8,63000.0
2015-01-16 11:30:00,23.79,23.79,23.43,23.47,27200.0,23.79,23.79,23.43,23.47,27200.0
2015-01-16 11:40:00,23.47,23.47,22.98,23.04,14200.0,23.47,23.47,22.98,23.04,14200.0
2015-01-16 11:50:00,23.01,23.26,22.92,23.26,6600.0,23.01,23.26,22.92,23.26,6600.0
2015-01-16 12:00:00,23.3,23.3,23.12,23.15,3900.0,23.3,23.3,23.12,23.15,3900.0
2015-01-16 12:10:00,23.09,23.19,23.07,23.12,7300.0,23.09,23.19,23.07,23.12,7300.0
2015-01-16 12:20:00,23.14,23.16,22.97,23.01,6300.0,23.14,23.16,22.97,23.01,6300.0
2015-01-16 12:30:00,22.97,23.05,22.97,23.0,2300.0,22.97,23.05,22.97,23.0,2300.0
2015-01-16 12:40:00,23.0,23.25,22.99,23.25,3600.0,23.0,23.25,22.99,23.25,3600.0
2015-01-16 12:50:00,23.19,23.2,23.1,23.1,2100.0,23.19,23.2,23.1,23.1,2100.0
2015-01-16 13:00:00,23.07,23.13,23.01,23.02,5900.0,23.07,23.13,23.01,23.02,5900.0
2015-01-16 13:10:00,23.03,23.03,22.99,22.99,1500.0,23.03,23.03,22.99,22.99,1500.0
2015-01-16 13:20:00,22.99,22.99,22.82,22.83,6300.0,22.99,22.99,22.82,22.83,6300.0
2015-01-16 13:30:00,22.83,22.95,22.83,22.9,4200.0,22.83,22.95,22.83,22.9,4200.0
2015-01-16 13:40:00,22.9,22.92,22.76,22.83,3600.0,22.9,22.92,22.76,22.83,3600.0
2015-01-16 13:50:00,22.85,22.9,22.8,22.9,3700.0,22.85,22.9,22.8,22.9,3700.0
2015-01-16 14:00:00,22.88,22.97,22.87,22.97,3200.0,22.88,22.97,22.87,22.97,3200.0
2015-01-16 14:10:00,22.98,22.98,22.9,22.9,1200.0,22.98,22.98,22.9,22.9,1200.0
2015-01-16 14:20:00,22.87,22.9,22.82,22.9,2000.0,22.87,22.9,22.82,22.9,2000.0
2015-01-16 14:30:00,22.87,22.9,22.77,22.78,8000.0,22.87,22.9,22.77,22.78,8000.0
2015-01-16 14:40:00,22.77,22.82,22.75,22.78,3400.0,22.77,22.82,22.75,22.78,3400.0
2015-01-16 14:50:00,22.8,22.82,22.79,22.79,2900.0,22.8,22.82,22.79,22.79,2900.0
2015-01-16 15:00:00,22.78,22.8,22.71,22.72,3200.0,22.78,22.8,22.71,22.72,3200.0
2015-01-16 15:10:00,22.73,22.73,22.57,22.61,13600.0,22.73,22.73,22.57,22.61,13600.0
2015-01-16 15:20:00,22.64,22.66,22.59,22.6,6300.0,22.64,22.66,22.59,22.6,6300.0
2015-01-16 15:30:00,22.59,22.62,22.53,22.59,11100.0,22.59,22.62,22.53,22.59,11100.0
2015-01-16 15:40:00,22.56,22.63,22.54,22.57,18300.0,22.56,22.63,22.54,22.57,18300.0
2015-01-16 15:50:00,22.57,22.63,22.42,22.52,26900.0,22.57,22.63,22.42,22.52,26900.0
2015-01-20 09:30:00,22.66,22.88,22.3,22.32,6000.0,22.66,22.88,22.3,22.32,6000.0
2015-01-20 09:40:00,22.32,22.56,22.32,22.46,4700.0,22.32,22.56,22.32,22.46,4700.0
2015-01-20 09:50:00,22.35,22.35,21.59,21.75,13200.0,22.35,22.35,21.59,21.75,13200.0
2015-01-20 10:00:00,21.63,21.64,21.31,21.45,14800.0,21.63,21.64,21.31,21.45,14800.0
2015-01-20 10:10:00,21.43,21.5,21.17,21.36,12400.0,21.43,21.5,21.17,21.36,12400.0
2015-01-20 10:20:00,21.33,21.39,21.32,21.38,1400.0,21.33,21.39,21.32,21.38,1400.0
2015-01-20 10:30:00,21.33,21.48,21.32,21.48,2500.0,21.33,21.48,21.32,21.48,2500.0
2015-01-20 10:40:00,21.47,21.48,21.41,21.44,4500.0,21.47,21.48,21.41,21.44,4500.0
2015-01-20 10:50:00,21.45,21.45,21.02,21.07,16800.0,21.45,21.45,21.02,21.07,16800.0
2015-01-20 11:00:00,21.02,21.19,21.01,21.19,5700.0,21.02,21.19,21.01,21.19,5700.0
2015-01-20 11:10:00,21.19,21.35,21.13,21.25,4900.0,21.19,21.35,21.13,21.25,4900.0
2015-01-20 11:20:00,21.23,21.36,21.22,21.36,6200.0,21.23,21.36,21.22,21.36,6200.0
2015-01-20 11:30:00,21.41,21.41,21.27,21.32,12300.0,21.41,21.41,21.27,21.32,12300.0
2015-01-20 11:40:00,21.29,21.36,21.28,21.35,22800.0,21.29,21.36,21.28,21.35,22800.0
2015-01-20 11:50:00,21.33,21.42,21.27,21.33,45700.0,21.33,21.42,21.27,21.33,45700.0
2015-01-20 12:00:00,21.33,21.35,21.04,21.22,16100.0,21.33,21.35,21.04,21.22,16100.0
2015-01-20 12:10:00,21.22,21.22,21.15,21.15,8500.0,21.22,21.22,21.15,21.15,8500.0
2015-01-20 12:20:00,21.15,21.26,21.15,21.24,13300.0,21.15,21.26,21.15,21.24,13300.0
2015-01-20 12:30:00,21.22,21.35,21.17,21.35,17700.0,21.22,21.35,21.17,21.35,17700.0
2015-01-20 12:40:00,21.34,21.39,21.29,21.33,22000.0,21.34,21.39,21.29,21.33,22000.0
2015-01-20 12:50:00,21.3,21.36,21.17,21.29,43400.0,21.3,21.36,21.17,21.29,43400.0
2015-01-20 13:00:00,21.29,21.3,21.22,21.25,4800.0,21.29,21.3,21.22,21.25,4800.0
2015-01-20 13:10:00,21.23,21.32,21.23,21.26,5300.0,21.23,21.32,21.23,21.26,5300.0
2015-01-20 13:20:00,21.3,21.34,21.26,21.34,9200.0,21.3,21.34,21.26,21.34,9200.0
2015-01-20 13:30:00,21.34,21.44,21.31,21.44,9600.0,21.34,21.44,21.31,21.44,9600.0
2015-01-20 13:40:00,21.37,21.44,21.37,21.4,4300.0,21.37,21.44,21.37,21.4,4300.0
2015-01-20 13:50:00,21.39,21.42,21.37,21.39,4600.0,21.39,21.42,21.37,21.39,4600.0
2015-01-20 14:00:00,21.38,21.45,21.25,21.45,10400.0,21.38,21.45,21.25,21.45,10400.0
2015-01-20 14:10:00,21.45,21.45,21.37,21.44,900.0,21.45,21.45,21.37,21.44,900.0
2015-01-20 14:20:00,21.4,21.4,21.26,21.3,11400.0,21.4,21.4,21.26,21.3,11400.0
2015-01-20 14:30:00,21.31,21.38,21.3,21.3,12700.0,21.31,21.38,21.3,21.3,12700.0
2015-01-20 14:40:00,21.33,21.37,21.27,21.32,21100.0,21.33,21.37,21.27,21.32,21100.0
2015-01-20 14:50:00,21.3,21.37,21.25,21.29,17800.0,21.3,21.37,21.25,21.29,17800.0
2015-01-20 15:00:00,21.3,21.38,21.12,21.3,48300.0,21.3,21.38,21.12,21.3,48300.0
2015-01-20 15:10:00,21.27,21.37,21.25,21.33,19600.0,21.27,21.37,21.25,21.33,19600.0
2015-01-20 15:20:00,21.34,21.35,21.1,21.11,17700.0,21.34,21.35,21.1,21.11,17700.0
2015-01-20 15:30:00,21.12,21.3,21.11,21.3,36800.0,21.12,21.3,21.11,21.3,36800.0
2015-01-20 15:40:00,21.34,21.38,21.19,21.28,35200.0,21.34,21.38,21.19,21.28,35200.0
2015-01-20 15:50:00,21.28,21.39,21.25,21.39,41800.0,21.28,21.39,21.25,21.39,41800.0
2015-01-21 09:30:00,21.33,21.42,21.29,21.42,3100.0,21.33,21.42,21.29,21.42,3100.0
2015-01-21 09:40:00,21.4,21.48,21.32,21.33,900.0,21.4,21.48,21.32,21.33,900.0
2015-01-21 09:50:00,21.36,21.49,21.36,21.49,1400.0,21.36,21.49,21.36,21.49,1400.0
2015-01-21 10:00:00,21.48,21.6,21.47,21.47,5000.0,21.48,21.6,21.47,21.47,5000.0
2015-01-21 10:10:00,21.47,21.5,21.43,21.5,5700.0,21.47,21.5,21.43,21.5,5700.0
2015-01-21 10:20:00,21.45,21.48,21.25,21.25,14100.0,21.45,21.48,21.25,21.25,14100.0
2015-01-21 10:30:00,21.25,21.35,21.21,21.21,8800.0,21.25,21.35,21.21,21.21,8800.0
2015-01-21 10:40:00,21.16,21.25,21.16,21.25,3200.0,21.16,21.25,21.16,21.25,3200.0
2015-01-21 10:50:00,21.24,21.35,21.16,21.32,7700.0,21.24,21.35,21.16,21.32,7700.0
2015-01-21 11:00:00,21.31,21.36,21.15,21.15,3300.0,21.31,21.36,21.15,21.15,3300.0
2015-01-21 11:10:00,21.23,21.28,21.2,21.22,5800.0,21.23,21.28,21.2,21.22,5800.0
2015-01-21 11:20:00,21.23,21.24,21.1,21.13,8500.0,21.23,21.24,21.1,21.13,8500.0
2015-01-21 11:30:00,21.15,21.19,21.13,21.19,4800.0,21.15,21.19,21.13,21.19,4800.0
2015-01-21 11:40:00,21.22,21.22,21.08,21.13,24600.0,21.22,21.22,21.08,21.13,24600.0
2015-01-21 11:50:00,21.11,21.11,21.05,21.07,3700.0,21.11,21.11,21.05,21.07,3700.0
2015-01-21 12:00:00,21.06,21.08,20.9,20.92,12400.0,21.06,21.08,20.9,20.92,12400.0
2015-01-21 12:10:00,20.9,20.91,20.78,20.78,8600.0,20.9,20.91,20.78,20.78,8600.0
2015-01-21 12:20:00,20.73,20.75,20.6,20.62,5200.0,20.73,20.75,20.6,20.62,5200.0
2015-01-21 12:30:00,20.57,20.59,20.46,20.54,8900.0,20.57,20.59,20.46,20.54,8900.0
2015-01-21 12:40:00,20.52,20.68,20.5,20.67,8400.0,20.52,20.68,20.5,20.67,8400.0
2015-01-21 12:50:00,20.73,20.73,20.73,20.73,100.0,20.73,20.73,20.73,20.73,100.0
2015-01-21 13:00:00,20.71,20.71,20.56,20.56,6200.0,20.71,20.71,20.56,20.56,6200.0
2015-01-21 13:10:00,20.61,20.78,20.6,20.78,4400.0,20.61,20.78,20.6,20.78,4400.0
2015-01-21 13:20:00,20.79,20.99,20.78,20.99,7600.0,20.79,20.99,20.78,20.99,7600.0
2015-01-21 13:30:00,20.96,21.1,20.89,21.08,6900.0,20.96,21.1,20.89,21.08,6900.0
2015-01-21 13:40:00,21.05,21.24,21.04,21.24,5400.0,21.05,21.24,21.04,21.24,5400.0
2015-01-21 13:50:00,21.23,21.38,21.18,21.3,14300.0,21.23,21.38,21.18,21.3,14300.0
2015-01-21 14:00:00,21.28,21.58,21.2,21.43,18400.0,21.28,21.58,21.2,21.43,18400.0
2015-01-21 14:10:00,21.46,21.69,21.46,21.5,20500.0,21.46,21.69,21.46,21.5,20500.0
2015-01-21 14:20:00,21.5,21.59,21.29,21.29,15500.0,21.5,21.59,21.29,21.29,15500.0
2015-01-21 14:30:00,21.29,21.4,21.29,21.31,2100.0,21.29,21.4,21.29,21.31,2100.0
2015-01-21 14:40:00,21.19,21.36,21.14,21.34,12000.0,21.19,21.36,21.14,21.34,12000.0
2015-01-21 14:50:00,21.32,21.5,21.31,21.42,4600.0,21.32,21.5,21.31,21.42,4600.0
2015-01-21 15:00:00,21.42,21.42,21.34,21.34,3400.0,21.42,21.42,21.34,21.34,3400.0
2015-01-21 15:10:00,21.35,21.55,21.28,21.43,6300.0,21.35,21.55,21.28,21.43,6300.0
2015-01-21 15:20:00,21.5,21.5,21.37,21.37,5400.0,21.5,21.5,21.37,21.37,5400.0
2015-01-21 15:30:00,21.32,21.44,21.01,21.09,46900.0,21.32,21.44,21.01,21.09,46900.0
2015-01-21 15:40:00,21.02,21.14,20.91,20.99,24000.0,21.02,21.14,20.91,20.99,24000.0
2015-01-21 15:50:00,20.98,21.25,20.91,21.2,41200.0,20.98,21.25,20.91,21.2,41200.0
2015-01-22 09:30:00,21.21,21.39,21.21,21.3,6000.0,21.21,21.39,21.21,21.3,6000.0
2015-01-22 09:40:00,21.22,21.23,20.91,21.0,30500.0,21.22,21.23,20.91,21.0,30500.0
2015-01-22 09:50:00,21.0,21.11,20.93,21.11,5000.0,21.0,21.11,20.93,21.11,5000.0
2015-01-22 10:00:00,21.13,21.21,21.11,21.19,1300.0,21.13,21.21,21.11,21.19,1300.0
2015-01-22 10:10:00,21.17,21.23,21.11,21.23,6900.0,21.17,21.23,21.11,21.23,6900.0
2015-01-22 10:20:00,21.25,21.28,21.21,21.25,2300.0,21.25,21.28,21.21,21.25,2300.0
2015-01-22 10:30:00,21.23,21.23,21.02,21.05,18200.0,21.23,21.23,21.02,21.05,18200.0
2015-01-22 10:40:00,21.04,21.06,20.92,20.92,10000.0,21.04,21.06,20.92,20.92,10000.0
2015-01-22 10:50:00,20.96,20.96,20.92,20.96,1900.0,20.96,20.96,20.92,20.96,1900.0
2015-01-22 11:00:00,20.96,20.99,20.69,20.71,8000.0,20.96,20.99,20.69,20.71,8000.0
2015-01-22 11:10:00,20.69,20.69,20.52,20.52,4000.0,20.69,20.69,20.52,20.52,4000.0
2015-01-22 11:20:00,20.63,20.69,20.56,20.57,10000.0,20.63,20.69,20.56,20.57,10000.0
2015-01-22 11:30:00,20.6,20.6,20.52,20.57,5700.0,20.6,20.6,20.52,20.57,5700.0
2015-01-22 11:40:00,20.57,20.65,20.46,20.46,6900.0,20.57,20.65,20.46,20.46,6900.0
2015-01-22 11:50:00,20.47,20.48,20.33,20.33,5800.0,20.47,20.48,20.33,20.33,5800.0
2015-01-22 12:00:00,20.36,20.46,20.36,20.45,7100.0,20.36,20.46,20.36,20.45,7100.0
2015-01-22 12:10:00,20.39,20.39,20.34,20.36,1400.0,20.39,20.39,20.34,20.36,1400.0
2015-01-22 12:20:00,20.36,20.4,20.34,20.36,1900.0,20.36,20.4,20.34,20.36,1900.0
2015-01-22 12:30:00,20.34,20.34,20.25,20.25,4500.0,20.34,20.34,20.25,20.25,4500.0
2015-01-22 12:40:00,20.28,20.53,20.25,20.53,6500.0,20.28,20.53,20.25,20.53,6500.0
2015-01-22 12:50:00,20.51,20.53,20.43,20.5,3600.0,20.51,20.53,20.43,20.5,3600.0
2015-01-22 13:00:00,20.49,20.66,20.49,20.66,4200.0,20.49,20.66,20.49,20.66,4200.0
2015-01-22 13:10:00,20.68,20.73,20.68,20.7,1600.0,20.68,20.73,20.68,20.7,1600.0
2015-01-22 13:20:00,20.68,20.84,20.66,20.81,4900.0,20.68,20.84,20.66,20.81,4900.0
2015-01-22 13:30:00,20.76,20.77,20.68,20.71,2700.0,20.76,20.77,20.68,20.71,2700.0
2015-01-22 13:40:00,20.75,20.8,20.7,20.7,2400.0,20.75,20.8,20.7,20.7,2400.0
2015-01-22 13:50:00,20.74,20.74,20.7,20.7,2700.0,20.74,20.74,20.7,20.7,2700.0
2015-01-22 14:00:00,20.69,20.75,20.67,20.75,3000.0,20.69,20.75,20.67,20.75,3000.0
2015-01-22 14:10:00,20.77,20.85,20.75,20.85,1300.0,20.77,20.85,20.75,20.85,1300.0
2015-01-22 14:20:00,20.8,20.88,20.77,20.88,2800.0,20.8,20.88,20.77,20.88,2800.0
2015-01-22 14:30:00,20.86,20.86,20.81,20.85,2100.0,20.86,20.86,20.81,20.85,2100.0
2015-01-22 14:40:00,20.84,20.85,20.81,20.85,3600.0,20.84,20.85,20.81,20.85,3600.0
2015-01-22 14:50:00,20.85,20.86,20.82,20.86,3600.0,20.85,20.86,20.82,20.86,3600.0
2015-01-22 15:00:00,20.85,20.86,20.79,20.79,55100.0,20.85,20.86,20.79,20.79,55100.0
2015-01-22 15:10:00,20.8,20.81,20.71,20.75,263700.0,20.8,20.81,20.71,20.75,263700.0
2015-01-22 15:20:00,20.74,20.77,20.52,20.54,73100.0,20.74,20.77,20.52,20.54,73100.0
2015-01-22 15:30:00,20.54,20.54,20.3,20.32,21600.0,20.54,20.54,20.3,20.32,21600.0
2015-01-22 15:40:00,20.32,20.48,20.13,20.45,31900.0,20.32,20.48,20.13,20.45,31900.0
2015-01-22 15:50:00,20.45,20.56,20.4,20.55,31200.0,20.45,20.56,20.4,20.55,31200.0
2015-01-23 09:30:00,20.52,20.65,20.33,20.38,5400.0,20.52,20.65,20.33,20.38,5400.0
2015-01-23 09:40:00,20.45,20.45,20.29,20.3,9000.0,20.45,20.45,20.29,20.3,9000.0
2015-01-23 09:50:00,20.16,20.28,20.16,20.2,5600.0,20.16,20.28,20.16,20.2,5600.0
2015-01-23 10:00:00,20.2,20.23,19.83,19.96,21800.0,20.2,20.23,19.83,19.96,21800.0
2015-01-23 10:10:00,19.98,19.98,19.77,19.77,14800.0,19.98,19.98,19.77,19.77,14800.0
2015-01-23 10:20:00,19.84,19.97,19.76,19.93,12200.0,19.84,19.97,19.76,19.93,12200.0
2015-01-23 10:30:00,19.94,19.94,19.82,19.85,6100.0,19.94,19.94,19.82,19.85,6100.0
2015-01-23 10:40:00,19.89,19.89,19.71,19.76,22600.0,19.89,19.89,19.71,19.76,22600.0
2015-01-23 10:50:00,19.77,19.99,19.76,19.98,5700.0,19.77,19.99,19.76,19.98,5700.0
2015-01-23 11:00:00,19.98,20.03,19.91,20.03,14000.0,19.98,20.03,19.91,20.03,14000.0
2015-01-23 11:10:00,20.06,20.09,19.97,20.03,25500.0,20.06,20.09,19.97,20.03,25500.0
2015-01-23 11:20:00,19.96,20.08,19.95,20.08,48800.0,19.96,20.08,19.95,20.08,48800.0
2015-01-23 11:30:00,20.09,20.19,20.09,20.1,5300.0,20.09,20.19,20.09,20.1,5300.0
2015-01-23 11:40:00,20.17,20.17,20.01,20.14,4500.0,20.17,20.17,20.01,20.14,4500.0
2015-01-23 11:50:00,20.17,20.29,20.11,20.2,25800.0,20.17,20.29,20.11,20.2,25800.0
2015-01-23 12:00:00,20.2,20.21,20.2,20.21,2400.0,20.2,20.21,20.2,20.21,2400.0
2015-01-23 12:10:00,20.2,20.34,20.2,20.32,7000.0,20.2,20.34,20.2,20.32,7000.0
2015-01-23 12:20:00,20.33,20.43,20.27,20.42,19200.0,20.33,20.43,20.27,20.42,19200.0
2015-01-23 12:30:00,20.36,20.36,20.3,20.32,1600.0,20.36,20.36,20.3,20.32,1600.0
2015-01-23 12:40:00,20.3,20.33,20.3,20.3,2600.0,20.3,20.33,20.3,20.3,2600.0
2015-01-23 12:50:00,20.3,20.33,20.3,20.31,1500.0,20.3,20.33,20.3,20.31,1500.0
2015-01-23 13:00:00,20.31,20.32,20.3,20.3,4600.0,20.31,20.32,20.3,20.3,4600.0
2015-01-23 13:10:00,20.32,20.33,20.14,20.14,12500.0,20.32,20.33,20.14,20.14,12500.0
2015-01-23 13:20:00,20.17,20.34,20.16,20.31,5100.0,20.17,20.34,20.16,20.31,5100.0
2015-01-23 13:30:00,20.32,20.36,20.32,20.34,800.0,20.32,20.36,20.32,20.34,800.0
2015-01-23 13:40:00,20.33,20.33,20.27,20.31,3800.0,20.33,20.33,20.27,20.31,3800.0
2015-01-23 13:50:00,20.33,20.36,20.33,20.36,5500.0,20.33,20.36,20.33,20.36,5500.0
2015-01-23 14:00:00,20.37,20.4,20.35,20.4,3800.0,20.37,20.4,20.35,20.4,3800.0
2015-01-23 14:10:00,20.4,20.45,20.38,20.41,7100.0,20.4,20.45,20.38,20.41,7100.0
2015-01-23 14:20:00,20.4,20.45,20.38,20.43,44100.0,20.4,20.45,20.38,20.43,44100.0
2015-01-23 14:30:00,20.43,20.45,20.42,20.43,28700.0,20.43,20.45,20.42,20.43,28700.0
2015-01-23 14:40:00,20.45,20.45,20.42,20.43,5400.0,20.45,20.45,20.42,20.43,5400.0
2015-01-23 14:50:00,20.43,20.55,20.42,20.43,76500.0,20.43,20.55,20.42,20.43,76500.0
2015-01-23 15:00:00,20.44,20.44,20.15,20.15,20000.0,20.44,20.44,20.15,20.15,20000.0
2015-01-23 15:10:00,20.16,20.16,20.01,20.1,10100.0,20.16,20.16,20.01,20.1,10100.0
2015-01-23 15:20:00,20.1,20.3,20.1,20.3,15700.0,20.1,20.3,20.1,20.3,15700.0
2015-01-23 15:30:00,20.34,20.36,20.23,20.3,18900.0,20.34,20.36,20.23,20.3,18900.0
2015-01-23 15:40:00,20.33,20.52,20.28,20.46,25400.0,20.33,20.52,20.28,20.46,25400.0
2015-01-23 15:50:00,20.49,20.49,20.29,20.45,91300.0,20.49,20.49,20.29,20.45,91300.0
2015-01-26 09:30:00,20.42,20.54,20.25,20.25,9000.0,20.42,20.54,20.25,20.25,9000.0
2015-01-26 09:40:00,20.35,20.35,20.34,20.35,600.0,20.35,20.35,20.34,20.35,600.0
2015-01-26 09:50:00,20.16,20.27,20.16,20.25,4700.0,20.16,20.27,20.16,20.25,4700.0
2015-01-26 10:00:00,20.26,20.27,20.17,20.25,3100.0,20.26,20.27,20.17,20.25,3100.0
2015-01-26 10:10:00,20.25,20.27,20.17,20.17,1900.0,20.25,20.27,20.17,20.17,1900.0
2015-01-26 10:20:00,20.19,20.23,19.88,20.2,29200.0,20.19,20.23,19.88,20.2,29200.0
2015-01-26 10:30:00,20.1,20.12,19.96,19.99,900.0,20.1,20.12,19.96,19.99,900.0
2015-01-26 10:40:00,19.93,20.0,19.86,20.0,5600.0,19.93,20.0,19.86,20.0,5600.0
2015-01-26 10:50:00,20.0,20.01,19.86,19.95,9500.0,20.0,20.01,19.86,19.95,9500.0
2015-01-26 11:00:00,19.98,20.01,19.95,20.0,3300.0,19.98,20.01,19.95,20.0,3300.0
2015-01-26 11:10:00,20.0,20.03,19.98,20.03,11300.0,20.0,20.03,19.98,20.03,11300.0
2015-01-26 11:20:00,20.03,20.07,20.0,20.07,12100.0,20.03,20.07,20.0,20.07,12100.0
2015-01-26 11:30:00,20.05,20.07,20.04,20.05,800.0,20.05,20.07,20.04,20.05,800.0
2015-01-26 11:40:00,20.1,20.1,20.0,20.04,5400.0,20.1,20.1,20.0,20.04,5400.0
2015-01-26 11:50:00,20.02,20.06,20.0,20.03,7100.0,20.02,20.06,20.0,20.03,7100.0
2015-01-26 12:00:00,20.0,20.04,19.99,20.0,3000.0,20.0,20.04,19.99,20.0,3000.0
2015-01-26 12:10:00,20.01,20.03,19.96,20.0,4700.0,20.01,20.03,19.96,20.0,4700.0
2015-01-26 12:20:00,19.98,20.19,19.96,20.19,10700.0,19.98,20.19,19.96,20.19,10700.0
2015-01-26 12:30:00,20.2,20.34,20.18,20.19,10800.0,20.2,20.34,20.18,20.19,10800.0
2015-01-26 12:40:00,20.2,20.27,20.18,20.18,2000.0,20.2,20.27,20.18,20.18,2000.0
2015-01-26 12:50:00,20.18,20.21,20.17,20.21,4500.0,20.18,20.21,20.17,20.21,4500.0
2015-01-26 13:00:00,20.19,20.23,20.17,20.22,6600.0,20.19,20.23,20.17,20.22,6600.0
2015-01-26 13:10:00,20.19,20.21,20.17,20.19,15700.0,20.19,20.21,20.17,20.19,15700.0
2015-01-26 13:20:00,20.19,20.2,20.16,20.16,3100.0,20.19,20.2,20.16,20.16,3100.0
2015-01-26 13:30:00,20.16,20.16,20.12,20.16,5900.0,20.16,20.16,20.12,20.16,5900.0
2015-01-26 13:40:00,20.13,20.16,20.08,20.16,4000.0,20.13,20.16,20.08,20.16,4000.0
2015-01-26 13:50:00,20.15,20.19,20.11,20.14,4000.0,20.15,20.19,20.11,20.14,4000.0
2015-01-26 14:00:00,20.16,20.16,20.09,20.09,1200.0,20.16,20.16,20.09,20.09,1200.0
2015-01-26 14:10:00,20.12,20.13,20.05,20.07,43000.0,20.12,20.13,20.05,20.07,43000.0
2015-01-26 14:20:00,20.06,20.08,20.05,20.05,3000.0,20.06,20.08,20.05,20.05,3000.0
2015-01-26 14:30:00,20.06,20.06,20.04,20.04,2600.0,20.06,20.06,20.04,20.04,2600.0
2015-01-26 14:40:00,20.04,20.07,20.01,20.01,6300.0,20.04,20.07,20.01,20.01,6300.0
2015-01-26 14:50:00,20.0,20.02,20.0,20.0,2600.0,20.0,20.02,20.0,20.0,2600.0
2015-01-26 15:00:00,20.0,20.1,19.95,20.08,14900.0,20.0,20.1,19.95,20.08,14900.0
2015-01-26 15:10:00,20.07,20.1,19.98,20.07,11200.0,20.07,20.1,19.98,20.07,11200.0
2015-01-26 15:20:00,20.09,20.15,20.04,20.04,61700.0,20.09,20.15,20.04,20.04,61700.0
2015-01-26 15:30:00,20.04,20.07,20.0,20.0,9300.0,20.04,20.07,20.0,20.0,9300.0
2015-01-26 15:40:00,20.0,20.15,20.0,20.12,21400.0,20.0,20.15,20.0,20.12,21400.0
2015-01-26 15:50:00,20.13,20.15,20.01,20.08,78700.0,20.13,20.15,20.01,20.08,78700.0
2015-01-27 09:30:00,19.69,20.04,19.69,20.0,113100.0,19.69,20.04,19.69,20.0,113100.0
2015-01-27 09:40:00,19.8,20.15,19.8,20.01,5300.0,19.8,20.15,19.8,20.01,5300.0
2015-01-27 09:50:00,20.0,20.05,19.94,19.98,82300.0,20.0,20.05,19.94,19.98,82300.0
2015-01-27 10:00:00,20.04,20.04,19.95,20.01,1700.0,20.04,20.04,19.95,20.01,1700.0
2015-01-27 10:10:00,19.98,20.01,19.93,19.99,5300.0,19.98,20.01,19.93,19.99,5300.0
2015-01-27 10:20:00,19.97,20.41,19.93,20.41,41900.0,19.97,20.41,19.93,20.41,41900.0
2015-01-27 10:30:00,20.36,20.45,20.07,20.07,12900.0,20.36,20.45,20.07,20.07,12900.0
2015-01-27 10:40:00,20.14,20.14,20.02,20.04,1400.0,20.14,20.14,20.02,20.04,1400.0
2015-01-27 10:50:00,20.03,20.19,20.03,20.18,1600.0,20.03,20.19,20.03,20.18,1600.0
2015-01-27 11:00:00,20.19,20.23,20.15,20.15,2100.0,20.19,20.23,20.15,20.15,2100.0
2015-01-27 11:10:00,20.09,20.11,20.05,20.06,4600.0,20.09,20.11,20.05,20.06,4600.0
2015-01-27 11:20:00,20.06,20.07,19.81,19.88,14100.0,20.06,20.07,19.81,19.88,14100.0
2015-01-27 11:30:00,19.81,19.94,19.81,19.9,3900.0,19.81,19.94,19.81,19.9,3900.0
2015-01-27 11:40:00,19.9,19.94,19.84,19.89,6400.0,19.9,19.94,19.84,19.89,6400.0
2015-01-27 11:50:00,19.94,19.99,19.9,19.95,4800.0,19.94,19.99,19.9,19.95,4800.0
2015-01-27 12:00:00,19.96,19.99,19.86,19.98,5300.0,19.96,19.99,19.86,19.98,5300.0
2015-01-27 12:10:00,20.0,20.03,19.94,19.99,5800.0,20.0,20.03,19.94,19.99,5800.0
2015-01-27 12:20:00,20.0,20.03,19.96,20.03,3700.0,20.0,20.03,19.96,20.03,3700.0
2015-01-27 12:30:00,20.02,20.04,19.94,20.0,4800.0,20.02,20.04,19.94,20.0,4800.0
2015-01-27 12:40:00,20.0,20.06,19.94,20.06,27300.0,20.0,20.06,19.94,20.06,27300.0
2015-01-27 12:50:00,20.04,20.12,19.98,20.12,148500.0,20.04,20.12,19.98,20.12,148500.0
2015-01-27 13:00:00,20.11,20.18,20.09,20.18,2000.0,20.11,20.18,20.09,20.18,2000.0
2015-01-27 13:10:00,20.21,20.47,20.21,20.46,5100.0,20.21,20.47,20.21,20.46,5100.0
2015-01-27 13:20:00,20.47,20.47,20.39,20.39,1600.0,20.47,20.47,20.39,20.39,1600.0
2015-01-27 13:30:00,20.4,20.45,20.36,20.38,2300.0,20.4,20.45,20.36,20.38,2300.0
2015-01-27 13:40:00,20.36,20.37,20.28,20.3,1600.0,20.36,20.37,20.28,20.3,1600.0
2015-01-27 13:50:00,20.29,20.33,20.25,20.33,3300.0,20.29,20.33,20.25,20.33,3300.0
2015-01-27 14:00:00,20.26,20.36,20.26,20.33,1100.0,20.26,20.36,20.26,20.33,1100.0
2015-01-27 14:10:00,20.34,20.4,20.33,20.38,2500.0,20.34,20.4,20.33,20.38,2500.0
2015-01-27 14:20:00,20.38,20.49,20.38,20.49,5000.0,20.38,20.49,20.38,20.49,5000.0
2015-01-27 14:30:00,20.44,20.45,20.26,20.28,3900.0,20.44,20.45,20.26,20.28,3900.0
2015-01-27 14:40:00,20.27,20.3,20.25,20.25,1900.0,20.27,20.3,20.25,20.25,1900.0
2015-01-27 14:50:00,20.27,20.3,20.14,20.14,2000.0,20.27,20.3,20.14,20.14,2000.0
2015-01-27 15:00:00,20.15,20.22,20.12,20.19,4100.0,20.15,20.22,20.12,20.19,4100.0
2015-01-27 15:10:00,20.16,20.16,20.07,20.11,4100.0,20.16,20.16,20.07,20.11,4100.0
2015-01-27 15:20:00,20.12,20.13,19.99,20.06,9000.0,20.12,20.13,19.99,20.06,9000.0
2015-01-27 15:30:00,20.01,20.03,19.98,20.02,3000.0,20.01,20.03,19.98,20.02,3000.0
2015-01-27 15:40:00,20.0,20.05,19.97,19.99,9400.0,20.0,20.05,19.97,19.99,9400.0
2015-01-27 15:50:00,19.98,20.06,19.95,20.0,51500.0,19.98,20.06,19.95,20.0,51500.0
2015-01-28 09:30:00,19.73,20.0,19.73,20.0,14100.0,19.73,20.0,19.73,20.0,14100.0
2015-01-28 09:40:00,19.96,20.03,19.84,20.03,22100.0,19.96,20.03,19.84,20.03,22100.0
2015-01-28 09:50:00,20.01,20.38,19.91,19.91,10400.0,20.01,20.38,19.91,19.91,10400.0
2015-01-28 10:00:00,19.94,20.01,19.94,20.01,2200.0,19.94,20.01,19.94,20.01,2200.0
2015-01-28 10:10:00,20.04,20.04,19.83,19.85,6700.0,20.04,20.04,19.83,19.85,6700.0
2015-01-28 10:20:00,19.85,20.0,19.83,19.9,16000.0,19.85,20.0,19.83,19.9,16000.0
2015-01-28 10:30:00,19.9,19.93,19.7,19.71,73000.0,19.9,19.93,19.7,19.71,73000.0
2015-01-28 10:40:00,19.71,19.71,19.5,19.6,18900.0,19.71,19.71,19.5,19.6,18900.0
2015-01-28 10:50:00,19.63,19.86,19.58,19.86,9100.0,19.63,19.86,19.58,19.86,9100.0
2015-01-28 11:00:00,19.86,20.0,19.83,20.0,3900.0,19.86,20.0,19.83,20.0,3900.0
2015-01-28 11:10:00,19.96,20.03,19.96,20.0,1100.0,19.96,20.03,19.96,20.0,1100.0
2015-01-28 11:20:00,19.98,20.03,19.93,20.0,13900.0,19.98,20.03,19.93,20.0,13900.0
2015-01-28 11:30:00,19.98,19.99,19.98,19.99,500.0,19.98,19.99,19.98,19.99,500.0
2015-01-28 11:40:00,19.99,20.27,19.95,20.21,31700.0,19.99,20.27,19.95,20.21,31700.0
2015-01-28 11:50:00,20.25,20.25,20.13,20.14,1300.0,20.25,20.25,20.13,20.14,1300.0
2015-01-28 12:00:00,20.14,20.18,20.12,20.18,2700.0,20.14,20.18,20.12,20.18,2700.0
2015-01-28 12:10:00,20.12,20.14,20.07,20.12,2600.0,20.12,20.14,20.07,20.12,2600.0
2015-01-28 12:20:00,20.13,20.16,20.13,20.15,1300.0,20.13,20.16,20.13,20.15,1300.0
2015-01-28 12:30:00,20.11,20.11,20.01,20.01,800.0,20.11,20.11,20.01,20.01,800.0
2015-01-28 12:40:00,20.02,20.03,19.96,20.0,11300.0,20.02,20.03,19.96,20.0,11300.0
2015-01-28 12:50:00,19.96,19.96,19.75,19.75,2100.0,19.96,19.96,19.75,19.75,2100.0
2015-01-28 13:00:00,19.77,19.86,19.76,19.78,1300.0,19.77,19.86,19.76,19.78,1300.0
2015-01-28 13:10:00,19.75,19.75,19.59,19.59,2200.0,19.75,19.75,19.59,19.59,2200.0
2015-01-28 13:20:00,19.65,19.75,19.61,19.75,400.0,19.65,19.75,19.61,19.75,400.0
2015-01-28 13:30:00,19.74,19.76,19.67,19.67,6400.0,19.74,19.76,19.67,19.67,6400.0
2015-01-28 13:40:00,19.69,19.72,19.65,19.69,2800.0,19.69,19.72,19.65,19.69,2800.0
2015-01-28 13:50:00,19.69,19.69,19.65,19.67,1200.0,19.69,19.69,19.65,19.67,1200.0
2015-01-28 14:00:00,19.71,19.72,19.63,19.64,1700.0,19.71,19.72,19.63,19.64,1700.0
2015-01-28 14:10:00,19.65,19.72,19.64,19.72,2300.0,19.65,19.72,19.64,19.72,2300.0
2015-01-28 14:20:00,19.71,19.72,19.58,19.6,2400.0,19.71,19.72,19.58,19.6,2400.0
2015-01-28 14:30:00,19.59,19.68,19.58,19.65,5200.0,19.59,19.68,19.58,19.65,5200.0
2015-01-28 14:40:00,19.65,19.72,19.65,19.68,1400.0,19.65,19.72,19.65,19.68,1400.0
2015-01-28 14:50:00,19.67,19.67,19.63,19.63,2000.0,19.67,19.67,19.63,19.63,2000.0
2015-01-28 15:00:00,19.65,19.68,19.5,19.52,5800.0,19.65,19.68,19.5,19.52,5800.0
2015-01-28 15:10:00,19.51,19.52,19.31,19.35,13400.0,19.51,19.52,19.31,19.35,13400.0
2015-01-28 15:20:00,19.32,19.38,19.1,19.17,10800.0,19.32,19.38,19.1,19.17,10800.0
2015-01-28 15:30:00,19.13,19.28,19.12,19.26,7800.0,19.13,19.28,19.12,19.26,7800.0
2015-01-28 15:40:00,19.22,19.35,19.22,19.32,25100.0,19.22,19.35,19.22,19.32,25100.0
2015-01-28 15:50:00,19.31,19.45,19.31,19.35,14600.0,19.31,19.45,19.31,19.35,14600.0
2015-01-29 09:30:00,19.25,19.28,19.06,19.06,14300.0,19.25,19.28,19.06,19.06,14300.0
2015-01-29 09:40:00,19.0,19.03,18.9,18.93,14300.0,19.0,19.03,18.9,18.93,14300.0
2015-01-29 09:50:00,18.93,19.0,18.93,18.96,13200.0,18.93,19.0,18.93,18.96,13200.0
2015-01-29 10:00:00,18.94,18.99,18.86,18.88,10600.0,18.94,18.99,18.86,18.88,10600.0
2015-01-29 10:10:00,18.86,18.92,18.83,18.9,6200.0,18.86,18.92,18.83,18.9,6200.0
2015-01-29 10:20:00,18.88,18.88,18.44,18.5,12200.0,18.88,18.88,18.44,18.5,12200.0
2015-01-29 10:30:00,18.52,18.56,18.35,18.41,8900.0,18.52,18.56,18.35,18.41,8900.0
2015-01-29 10:40:00,18.4,18.4,18.21,18.25,16500.0,18.4,18.4,18.21,18.25,16500.0
2015-01-29 10:50:00,18.25,18.49,18.21,18.45,8500.0,18.25,18.49,18.21,18.45,8500.0
2015-01-29 11:00:00,18.49,18.5,18.26,18.28,3900.0,18.49,18.5,18.26,18.28,3900.0
2015-01-29 11:10:00,18.26,18.41,18.15,18.38,8600.0,18.26,18.41,18.15,18.38,8600.0
2015-01-29 11:20:00,18.36,18.43,18.26,18.3,4500.0,18.36,18.43,18.26,18.3,4500.0
2015-01-29 11:30:00,18.3,18.55,18.3,18.53,8700.0,18.3,18.55,18.3,18.53,8700.0
2015-01-29 11:40:00,18.49,18.62,18.44,18.51,9900.0,18.49,18.62,18.44,18.51,9900.0
2015-01-29 11:50:00,18.51,18.59,18.42,18.42,8000.0,18.51,18.59,18.42,18.42,8000.0
2015-01-29 12:00:00,18.44,18.44,18.25,18.25,6800.0,18.44,18.44,18.25,18.25,6800.0
2015-01-29 12:10:00,18.25,18.27,18.2,18.26,28100.0,18.25,18.27,18.2,18.26,28100.0
2015-01-29 12:20:00,18.26,18.28,18.23,18.23,10200.0,18.26,18.28,18.23,18.23,10200.0
2015-01-29 12:30:00,18.25,18.34,18.21,18.32,13600.0,18.25,18.34,18.21,18.32,13600.0
2015-01-29 12:40:00,18.3,18.3,18.25,18.27,7600.0,18.3,18.3,18.25,18.27,7600.0
2015-01-29 12:50:00,18.3,18.3,18.12,18.15,17900.0,18.3,18.3,18.12,18.15,17900.0
2015-01-29 13:00:00,18.17,18.31,18.17,18.22,7900.0,18.17,18.31,18.17,18.22,7900.0
2015-01-29 13:10:00,18.22,18.35,18.22,18.35,32800.0,18.22,18.35,18.22,18.35,32800.0
2015-01-29 13:20:00,18.38,18.49,18.36,18.48,6100.0,18.38,18.49,18.36,18.48,6100.0
2015-01-29 13:30:00,18.44,18.64,18.43,18.64,9800.0,18.44,18.64,18.43,18.64,9800.0
2015-01-29 13:40:00,18.64,19.09,18.61,18.89,22700.0,18.64,19.09,18.61,18.89,22700.0
2015-01-29 13:50:00,18.98,18.98,18.62,18.74,13200.0,18.98,18.98,18.62,18.74,13200.0
2015-01-29 14:00:00,18.71,18.89,18.7,18.74,9600.0,18.71,18.89,18.7,18.74,9600.0
2015-01-29 14:10:00,18.79,18.96,18.75,18.93,11300.0,18.79,18.96,18.75,18.93,11300.0
2015-01-29 14:20:00,18.93,18.98,18.78,18.85,7700.0,18.93,18.98,18.78,18.85,7700.0
2015-01-29 14:30:00,18.84,19.09,18.82,19.05,35000.0,18.84,19.09,18.82,19.05,35000.0
2015-01-29 14:40:00,19.09,19.3,19.05,19.28,17400.0,19.09,19.3,19.05,19.28,17400.0
2015-01-29 14:50:00,19.23,19.27,19.07,19.21,4900.0,19.23,19.27,19.07,19.21,4900.0
2015-01-29 15:00:00,19.22,19.23,19.03,19.03,5000.0,19.22,19.23,19.03,19.03,5000.0
2015-01-29 15:10:00,18.99,19.04,18.91,19.02,6800.0,18.99,19.04,18.91,19.02,6800.0
2015-01-29 15:20:00,19.03,19.18,18.99,19.05,6600.0,19.03,19.18,18.99,19.05,6600.0
2015-01-29 15:30:00,19.06,19.24,19.02,19.18,13900.0,19.06,19.24,19.02,19.18,13900.0
2015-01-29 15:40:00,19.17,19.18,18.99,19.0,11700.0,19.17,19.18,18.99,19.0,11700.0
2015-01-29 15:50:00,18.99,19.12,18.99,19.11,19600.0,18.99,19.12,18.99,19.11,19600.0
2015-01-30 09:30:00,18.91,19.09,18.91,19.09,5600.0,18.91,19.09,18.91,19.09,5600.0
2015-01-30 09:40:00,19.08,19.45,19.08,19.38,7400.0,19.08,19.45,19.08,19.38,7400.0
2015-01-30 09:50:00,19.26,19.43,19.26,19.32,5600.0,19.26,19.43,19.26,19.32,5600.0
2015-01-30 10:00:00,19.23,19.28,19.07,19.25,4400.0,19.23,19.28,19.07,19.25,4400.0
2015-01-30 10:10:00,19.27,19.36,19.24,19.34,3900.0,19.27,19.36,19.24,19.34,3900.0
2015-01-30 10:20:00,19.36,19.37,19.23,19.23,4500.0,19.36,19.37,19.23,19.23,4500.0
2015-01-30 10:30:00,19.22,19.22,19.15,19.16,3700.0,19.22,19.22,19.15,19.16,3700.0
2015-01-30 10:40:00,19.16,19.22,19.1,19.16,11200.0,19.16,19.22,19.1,19.16,11200.0
2015-01-30 10:50:00,19.18,19.24,19.13,19.13,23800.0,19.18,19.24,19.13,19.13,23800.0
2015-01-30 11:00:00,19.15,19.46,19.15,19.46,8000.0,19.15,19.46,19.15,19.46,8000.0
2015-01-30 11:10:00,19.47,19.47,19.42,19.44,5400.0,19.47,19.47,19.42,19.44,5400.0
2015-01-30 11:20:00,19.43,19.46,19.28,19.28,15400.0,19.43,19.46,19.28,19.28,15400.0
2015-01-30 11:30:00,19.28,19.34,19.21,19.25,2900.0,19.28,19.34,19.21,19.25,2900.0
2015-01-30 11:40:00,19.26,19.45,19.25,19.42,3000.0,19.26,19.45,19.25,19.42,3000.0
2015-01-30 11:50:00,19.41,19.41,19.32,19.39,2200.0,19.41,19.41,19.32,19.39,2200.0
2015-01-30 12:00:00,19.4,19.47,19.15,19.27,32700.0,19.4,19.47,19.15,19.27,32700.0
2015-01-30 12:10:00,19.29,19.43,19.14,19.4,14400.0,19.29,19.43,19.14,19.4,14400.0
2015-01-30 12:20:00,19.46,19.47,19.38,19.41,2600.0,19.46,19.47,19.38,19.41,2600.0
2015-01-30 12:30:00,19.39,19.42,19.31,19.31,5900.0,19.39,19.42,19.31,19.31,5900.0
2015-01-30 12:40:00,19.3,19.37,19.3,19.35,1100.0,19.3,19.37,19.3,19.35,1100.0
2015-01-30 12:50:00,19.35,19.37,19.32,19.35,3200.0,19.35,19.37,19.32,19.35,3200.0
2015-01-30 13:00:00,19.4,19.45,19.4,19.4,7600.0,19.4,19.45,19.4,19.4,7600.0
2015-01-30 13:10:00,19.39,19.4,19.32,19.32,3400.0,19.39,19.4,19.32,19.32,3400.0
2015-01-30 13:20:00,19.34,19.38,19.34,19.38,800.0,19.34,19.38,19.34,19.38,800.0
2015-01-30 13:30:00,19.38,19.5,19.38,19.46,4600.0,19.38,19.5,19.38,19.46,4600.0
2015-01-30 13:40:00,19.45,19.63,19.4,19.56,5800.0,19.45,19.63,19.4,19.56,5800.0
2015-01-30 13:50:00,19.57,19.57,19.41,19.44,3000.0,19.57,19.57,19.41,19.44,3000.0
2015-01-30 14:00:00,19.46,19.72,19.46,19.61,34300.0,19.46,19.72,19.46,19.61,34300.0
2015-01-30 14:10:00,19.62,19.66,19.47,19.59,38300.0,19.62,19.66,19.47,19.59,38300.0
2015-01-30 14:20:00,19.62,19.86,19.6,19.86,15700.0,19.62,19.86,19.6,19.86,15700.0
2015-01-30 14:30:00,19.86,19.98,19.7,19.78,10300.0,19.86,19.98,19.7,19.78,10300.0
2015-01-30 14:40:00,19.75,19.92,19.75,19.9,10900.0,19.75,19.92,19.75,19.9,10900.0
2015-01-30 14:50:00,19.9,19.91,19.74,19.82,3200.0,19.9,19.91,19.74,19.82,3200.0
2015-01-30 15:00:00,19.87,19.88,19.68,19.73,3000.0,19.87,19.88,19.68,19.73,3000.0
2015-01-30 15:10:00,19.71,19.77,19.66,19.68,5900.0,19.71,19.77,19.66,19.68,5900.0
2015-01-30 15:20:00,19.67,19.72,19.63,19.7,17200.0,19.67,19.72,19.63,19.7,17200.0
2015-01-30 15:30:00,19.69,19.7,19.51,19.64,43000.0,19.69,19.7,19.51,19.64,43000.0
2015-01-30 15:40:00,19.65,19.75,19.65,19.72,9500.0,19.65,19.75,19.65,19.72,9500.0
2015-01-30 15:50:00,19.74,19.75,19.48,19.53,118700.0,19.74,19.75,19.48,19.53,118700.0
2015-02-02 09:30:00,19.53,19.62,19.51,19.56,7400.0,19.53,19.62,19.51,19.56,7400.0
2015-02-02 09:40:00,19.62,19.62,19.5,19.55,4400.0,19.62,19.62,19.5,19.55,4400.0
2015-02-02 09:50:00,19.55,19.59,19.5,19.55,4300.0,19.55,19.59,19.5,19.55,4300.0
2015-02-02 10:00:00,19.57,19.58,19.5,19.54,7400.0,19.57,19.58,19.5,19.54,7400.0
2015-02-02 10:10:00,19.54,19.68,19.54,19.68,3800.0,19.54,19.68,19.54,19.68,3800.0
2015-02-02 10:20:00,19.73,19.92,19.68,19.9,5100.0,19.73,19.92,19.68,19.9,5100.0
2015-02-02 10:30:00,19.9,19.99,19.85,19.89,20200.0,19.9,19.99,19.85,19.89,20200.0
2015-02-02 10:40:00,19.9,19.9,19.62,19.64,35700.0,19.9,19.9,19.62,19.64,35700.0
2015-02-02 10:50:00,19.67,19.73,19.59,19.68,2800.0,19.67,19.73,19.59,19.68,2800.0
2015-02-02 11:00:00,19.69,20.0,19.69,20.0,6500.0,19.69,20.0,19.69,20.0,6500.0
2015-02-02 11:10:00,19.96,20.0,19.91,19.95,2600.0,19.96,20.0,19.91,19.95,2600.0
2015-02-02 11:20:00,19.92,19.95,19.83,19.95,1400.0,19.92,19.95,19.83,19.95,1400.0
2015-02-02 11:30:00,19.94,20.0,19.93,19.98,1800.0,19.94,20.0,19.93,19.98,1800.0
2015-02-02 11:40:00,20.0,20.0,19.92,19.98,4400.0,20.0,20.0,19.92,19.98,4400.0
2015-02-02 11:50:00,19.99,19.99,19.9,19.97,4300.0,19.99,19.99,19.9,19.97,4300.0
2015-02-02 12:00:00,19.95,20.19,19.95,20.08,53000.0,19.95,20.19,19.95,20.08,53000.0
2015-02-02 12:10:00,20.1,20.1,20.0,20.07,3900.0,20.1,20.1,20.0,20.07,3900.0
2015-02-02 12:20:00,20.07,20.19,20.07,20.17,11700.0,20.07,20.19,20.07,20.17,11700.0
2015-02-02 12:30:00,20.16,20.19,20.07,20.07,6200.0,20.16,20.19,20.07,20.07,6200.0
2015-02-02 12:40:00,20.11,20.19,20.11,20.19,1700.0,20.11,20.19,20.11,20.19,1700.0
2015-02-02 12:50:00,20.13,20.15,19.94,19.96,5900.0,20.13,20.15,19.94,19.96,5900.0
2015-02-02 13:00:00,19.96,19.98,19.96,19.97,700.0,19.96,19.98,19.96,19.97,700.0
2015-02-02 13:10:00,19.97,19.99,19.86,19.99,4800.0,19.97,19.99,19.86,19.99,4800.0
2015-02-02 13:20:00,20.0,20.02,19.97,19.97,1000.0,20.0,20.02,19.97,19.97,1000.0
2015-02-02 13:30:00,19.98,20.02,19.93,19.93,2400.0,19.98,20.02,19.93,19.93,2400.0
2015-02-02 13:40:00,19.95,19.97,19.9,19.95,5500.0,19.95,19.97,19.9,19.95,5500.0
2015-02-02 13:50:00,19.95,20.12,19.95,20.0,4800.0,19.95,20.12,19.95,20.0,4800.0
2015-02-02 14:00:00,20.06,20.18,20.0,20.16,2500.0,20.06,20.18,20.0,20.16,2500.0
2015-02-02 14:10:00,20.13,20.23,20.12,20.23,4000.0,20.13,20.23,20.12,20.23,4000.0
2015-02-02 14:20:00,20.24,20.27,20.22,20.27,1700.0,20.24,20.27,20.22,20.27,1700.0
2015-02-02 14:30:00,20.25,20.29,20.2,20.25,5600.0,20.25,20.29,20.2,20.25,5600.0
2015-02-02 14:40:00,20.23,20.26,20.11,20.11,6400.0,20.23,20.26,20.11,20.11,6400.0
2015-02-02 14:50:00,20.12,20.17,20.07,20.08,4600.0,20.12,20.17,20.07,20.08,4600.0
2015-02-02 15:00:00,20.08,20.1,20.03,20.08,3700.0,20.08,20.1,20.03,20.08,3700.0
2015-02-02 15:10:00,20.07,20.16,20.07,20.08,4100.0,20.07,20.16,20.07,20.08,4100.0
2015-02-02 15:20:00,20.08,20.15,20.08,20.12,3600.0,20.08,20.15,20.08,20.12,3600.0
2015-02-02 15:30:00,20.12,20.15,20.09,20.14,13800.0,20.12,20.15,20.09,20.14,13800.0
2015-02-02 15:40:00,20.11,20.16,20.01,20.03,17300.0,20.11,20.16,20.01,20.03,17300.0
2015-02-02 15:50:00,20.03,20.15,19.95,20.15,26800.0,20.03,20.15,19.95,20.15,26800.0
2015-02-03 09:30:00,20.08,20.39,20.08,20.39,7300.0,20.08,20.39,20.08,20.39,7300.0
2015-02-03 09:40:00,20.28,20.45,20.13,20.25,9700.0,20.28,20.45,20.13,20.25,9700.0
2015-02-03 09:50:00,20.32,20.35,20.25,20.35,7200.0,20.32,20.35,20.25,20.35,7200.0
2015-02-03 10:00:00,20.3,20.55,20.3,20.5,105400.0,20.3,20.55,20.3,20.5,105400.0
2015-02-03 10:10:00,20.51,20.67,20.49,20.67,17600.0,20.51,20.67,20.49,20.67,17600.0
2015-02-03 10:20:00,20.64,20.92,20.62,20.75,5100.0,20.64,20.92,20.62,20.75,5100.0
2015-02-03 10:30:00,20.76,20.8,20.64,20.71,4500.0,20.76,20.8,20.64,20.71,4500.0
2015-02-03 10:40:00,20.65,20.67,20.48,20.51,3000.0,20.65,20.67,20.48,20.51,3000.0
2015-02-03 10:50:00,20.51,20.58,20.46,20.54,9500.0,20.51,20.58,20.46,20.54,9500.0
2015-02-03 11:00:00,20.58,20.65,20.58,20.65,7300.0,20.58,20.65,20.58,20.65,7300.0
2015-02-03 11:10:00,20.64,20.69,20.63,20.67,12500.0,20.64,20.69,20.63,20.67,12500.0
2015-02-03 11:20:00,20.64,20.71,20.51,20.6,12800.0,20.64,20.71,20.51,20.6,12800.0
2015-02-03 11:30:00,20.57,20.62,20.55,20.58,5100.0,20.57,20.62,20.55,20.58,5100.0
2015-02-03 11:40:00,20.57,20.6,20.56,20.57,1700.0,20.57,20.6,20.56,20.57,1700.0
2015-02-03 11:50:00,20.56,20.57,20.52,20.54,10200.0,20.56,20.57,20.52,20.54,10200.0
2015-02-03 12:00:00,20.5,20.65,20.5,20.65,5200.0,20.5,20.65,20.5,20.65,5200.0
2015-02-03 12:10:00,20.65,20.65,20.55,20.61,7900.0,20.65,20.65,20.55,20.61,7900.0
2015-02-03 12:20:00,20.61,20.61,20.53,20.57,1500.0,20.61,20.61,20.53,20.57,1500.0
2015-02-03 12:30:00,20.53,20.57,20.53,20.55,5300.0,20.53,20.57,20.53,20.55,5300.0
2015-02-03 12:40:00,20.57,20.57,20.56,20.57,500.0,20.57,20.57,20.56,20.57,500.0
2015-02-03 12:50:00,20.57,21.1,20.57,20.91,19500.0,20.57,21.1,20.57,20.91,19500.0
2015-02-03 13:00:00,20.89,20.93,20.8,20.84,5100.0,20.89,20.93,20.8,20.84,5100.0
2015-02-03 13:10:00,20.85,20.99,20.85,20.92,9000.0,20.85,20.99,20.85,20.92,9000.0
2015-02-03 13:20:00,20.94,21.02,20.93,21.02,6300.0,20.94,21.02,20.93,21.02,6300.0
2015-02-03 13:30:00,21.05,21.13,21.03,21.1,4100.0,21.05,21.13,21.03,21.1,4100.0
2015-02-03 13:40:00,21.1,21.1,21.04,21.04,900.0,21.1,21.1,21.04,21.04,900.0
2015-02-03 13:50:00,21.04,21.09,20.96,21.05,12200.0,21.04,21.09,20.96,21.05,12200.0
2015-02-03 14:00:00,21.05,21.1,21.0,21.0,3200.0,21.05,21.1,21.0,21.0,3200.0
2015-02-03 14:10:00,21.0,21.0,20.97,20.97,300.0,21.0,21.0,20.97,20.97,300.0
2015-02-03 14:20:00,20.98,21.01,20.92,20.95,6800.0,20.98,21.01,20.92,20.95,6800.0
2015-02-03 14:30:00,20.96,21.03,20.94,21.03,3600.0,20.96,21.03,20.94,21.03,3600.0
2015-02-03 14:40:00,21.02,21.03,20.96,21.01,5500.0,21.02,21.03,20.96,21.01,5500.0
2015-02-03 14:50:00,21.01,21.15,21.01,21.15,7300.0,21.01,21.15,21.01,21.15,7300.0
2015-02-03 15:00:00,21.15,21.15,21.09,21.12,3700.0,21.15,21.15,21.09,21.12,3700.0
2015-02-03 15:10:00,21.13,21.13,21.01,21.05,2700.0,21.13,21.13,21.01,21.05,2700.0
2015-02-03 15:20:00,21.1,21.22,21.1,21.2,15600.0,21.1,21.22,21.1,21.2,15600.0
2015-02-03 15:30:00,21.22,21.27,21.19,21.25,6600.0,21.22,21.27,21.19,21.25,6600.0
2015-02-03 15:40:00,21.22,21.25,21.14,21.14,4000.0,21.22,21.25,21.14,21.14,4000.0
2015-02-03 15:50:00,21.14,21.36,21.09,21.32,42500.0,21.14,21.36,21.09,21.32,42500.0
2015-02-04 09:30:00,21.29,21.29,21.21,21.21,3100.0,21.29,21.29,21.21,21.21,3100.0
2015-02-04 09:40:00,21.21,21.27,21.08,21.08,5200.0,21.21,21.27,21.08,21.08,5200.0
2015-02-04 09:50:00,21.09,21.1,20.84,21.1,19600.0,21.09,21.1,20.84,21.1,19600.0
2015-02-04 10:00:00,21.17,21.36,21.17,21.25,3100.0,21.17,21.36,21.17,21.25,3100.0
2015-02-04 10:10:00,21.23,21.23,21.09,21.09,3100.0,21.23,21.23,21.09,21.09,3100.0
2015-02-04 10:20:00,21.1,21.1,20.97,20.97,2100.0,21.1,21.1,20.97,20.97,2100.0
2015-02-04 10:30:00,20.97,21.06,20.93,21.06,5100.0,20.97,21.06,20.93,21.06,5100.0
2015-02-04 10:40:00,21.04,21.04,20.94,20.96,3000.0,21.04,21.04,20.94,20.96,3000.0
2015-02-04 10:50:00,20.95,20.99,20.94,20.94,2500.0,20.95,20.99,20.94,20.94,2500.0
2015-02-04 11:00:00,20.92,21.04,20.91,20.96,2100.0,20.92,21.04,20.91,20.96,2100.0
2015-02-04 11:10:00,20.96,21.01,20.91,20.98,3400.0,20.96,21.01,20.91,20.98,3400.0
2015-02-04 11:20:00,20.98,21.05,20.98,21.05,900.0,20.98,21.05,20.98,21.05,900.0
2015-02-04 11:30:00,21.04,21.06,21.01,21.01,1600.0,21.04,21.06,21.01,21.01,1600.0
2015-02-04 11:40:00,20.96,20.98,20.89,20.89,700.0,20.96,20.98,20.89,20.89,700.0
2015-02-04 11:50:00,20.85,20.86,20.79,20.81,3800.0,20.85,20.86,20.79,20.81,3800.0
2015-02-04 12:00:00,20.81,20.81,20.69,20.74,9000.0,20.81,20.81,20.69,20.74,9000.0
2015-02-04 12:10:00,20.7,20.72,20.59,20.69,4800.0,20.7,20.72,20.59,20.69,4800.0
2015-02-04 12:20:00,20.69,20.76,20.63,20.73,4000.0,20.69,20.76,20.63,20.73,4000.0
2015-02-04 12:30:00,20.71,20.82,20.65,20.66,3300.0,20.71,20.82,20.65,20.66,3300.0
2015-02-04 12:40:00,20.65,20.7,20.64,20.69,1800.0,20.65,20.7,20.64,20.69,1800.0
2015-02-04 12:50:00,20.69,20.94,20.67,20.91,29300.0,20.69,20.94,20.67,20.91,29300.0
2015-02-04 13:00:00,20.92,20.99,20.92,20.99,2200.0,20.92,20.99,20.92,20.99,2200.0
2015-02-04 13:10:00,21.01,21.02,20.97,21.0,2400.0,21.01,21.02,20.97,21.0,2400.0
2015-02-04 13:20:00,21.0,21.0,20.97,20.98,2900.0,21.0,21.0,20.97,20.98,2900.0
2015-02-04 13:30:00,20.99,21.0,20.99,21.0,500.0,20.99,21.0,20.99,21.0,500.0
2015-02-04 13:40:00,20.98,21.0,20.95,21.0,3100.0,20.98,21.0,20.95,21.0,3100.0
2015-02-04 13:50:00,21.0,21.03,21.0,21.02,12300.0,21.0,21.03,21.0,21.02,12300.0
2015-02-04 14:00:00,21.03,21.08,21.0,21.0,4000.0,21.03,21.08,21.0,21.0,4000.0
2015-02-04 14:10:00,21.02,21.05,20.94,20.96,5400.0,21.02,21.05,20.94,20.96,5400.0
2015-02-04 14:20:00,20.91,20.91,20.83,20.9,1000.0,20.91,20.91,20.83,20.9,1000.0
2015-02-04 14:30:00,20.9,20.9,20.79,20.85,1700.0,20.9,20.9,20.79,20.85,1700.0
2015-02-04 14:40:00,20.85,20.88,20.84,20.87,2200.0,20.85,20.88,20.84,20.87,2200.0
2015-02-04 14:50:00,20.91,20.99,20.88,20.97,3800.0,20.91,20.99,20.88,20.97,3800.0
2015-02-04 15:00:00,20.97,21.01,20.89,21.01,3000.0,20.97,21.01,20.89,21.01,3000.0
2015-02-04 15:10:00,21.0,21.07,20.87,21.05,5400.0,21.0,21.07,20.87,21.05,5400.0
2015-02-04 15:20:00,21.05,21.05,20.95,21.04,3700.0,21.05,21.05,20.95,21.04,3700.0
2015-02-04 15:30:00,21.04,21.05,20.88,20.92,8400.0,21.04,21.05,20.88,20.92,8400.0
2015-02-04 15:40:00,20.9,20.96,20.82,20.87,7100.0,20.9,20.96,20.82,20.87,7100.0
2015-02-04 15:50:00,20.87,21.12,20.83,21.05,35200.0,20.87,21.12,20.83,21.05,35200.0
2015-02-05 09:30:00,21.06,21.46,21.06,21.46,5900.0,21.06,21.46,21.06,21.46,5900.0
2015-02-05 09:40:00,21.46,21.46,21.3,21.41,7400.0,21.46,21.46,21.3,21.41,7400.0
2015-02-05 09:50:00,21.46,21.46,21.31,21.32,9100.0,21.46,21.46,21.31,21.32,9100.0
2015-02-05 10:00:00,21.16,21.21,21.12,21.12,1800.0,21.16,21.21,21.12,21.12,1800.0
2015-02-05 10:10:00,21.12,21.12,21.0,21.0,7000.0,21.12,21.12,21.0,21.0,7000.0
2015-02-05 10:20:00,21.0,21.15,21.0,21.15,5000.0,21.0,21.15,21.0,21.15,5000.0
2015-02-05 10:30:00,21.14,21.36,21.12,21.36,7000.0,21.14,21.36,21.12,21.36,7000.0
2015-02-05 10:40:00,21.37,21.37,21.36,21.36,1600.0,21.37,21.37,21.36,21.36,1600.0
2015-02-05 10:50:00,21.38,21.38,21.32,21.32,6500.0,21.38,21.38,21.32,21.32,6500.0
2015-02-05 11:00:00,21.29,21.34,21.25,21.34,3800.0,21.29,21.34,21.25,21.34,3800.0
2015-02-05 11:10:00,21.34,21.34,21.25,21.27,8400.0,21.34,21.34,21.25,21.27,8400.0
2015-02-05 11:20:00,21.28,21.28,21.16,21.21,5900.0,21.28,21.28,21.16,21.21,5900.0
2015-02-05 11:30:00,21.21,21.35,21.21,21.35,3700.0,21.21,21.35,21.21,21.35,3700.0
2015-02-05 11:40:00,21.36,21.36,21.28,21.28,2300.0,21.36,21.36,21.28,21.28,2300.0
2015-02-05 11:50:00,21.28,21.35,21.2,21.35,12600.0,21.28,21.35,21.2,21.35,12600.0
2015-02-05 12:00:00,21.36,21.38,21.3,21.38,8700.0,21.36,21.38,21.3,21.38,8700.0
2015-02-05 12:10:00,21.38,21.38,21.26,21.27,2400.0,21.38,21.38,21.26,21.27,2400.0
2015-02-05 12:20:00,21.27,21.28,21.25,21.28,3800.0,21.27,21.28,21.25,21.28,3800.0
2015-02-05 12:30:00,21.3,21.33,21.26,21.31,3600.0,21.3,21.33,21.26,21.31,3600.0
2015-02-05 12:40:00,21.31,21.37,21.31,21.33,3500.0,21.31,21.37,21.31,21.33,3500.0
2015-02-05 12:50:00,21.31,21.55,21.28,21.55,6800.0,21.31,21.55,21.28,21.55,6800.0
2015-02-05 13:00:00,21.58,21.58,21.51,21.55,19100.0,21.58,21.58,21.51,21.55,19100.0
2015-02-05 13:10:00,21.54,21.8,21.51,21.55,81900.0,21.54,21.8,21.51,21.55,81900.0
2015-02-05 13:20:00,21.55,21.64,21.38,21.44,63800.0,21.55,21.64,21.38,21.44,63800.0
2015-02-05 13:30:00,21.47,21.63,21.37,21.63,44700.0,21.47,21.63,21.37,21.63,44700.0
2015-02-05 13:40:00,21.62,21.62,21.49,21.53,2800.0,21.62,21.62,21.49,21.53,2800.0
2015-02-05 13:50:00,21.5,21.55,21.49,21.55,8100.0,21.5,21.55,21.49,21.55,8100.0
2015-02-05 14:00:00,21.55,21.56,21.49,21.52,3100.0,21.55,21.56,21.49,21.52,3100.0
2015-02-05 14:10:00,21.51,21.55,21.48,21.5,171100.0,21.51,21.55,21.48,21.5,171100.0
2015-02-05 14:20:00,21.49,21.53,21.47,21.5,14500.0,21.49,21.53,21.47,21.5,14500.0
2015-02-05 14:30:00,21.52,21.62,21.51,21.6,3400.0,21.52,21.62,21.51,21.6,3400.0
2015-02-05 14:40:00,21.57,21.8,21.52,21.78,45500.0,21.57,21.8,21.52,21.78,45500.0
2015-02-05 14:50:00,21.79,21.79,21.62,21.64,2900.0,21.79,21.79,21.62,21.64,2900.0
2015-02-05 15:00:00,21.62,21.83,21.62,21.77,8500.0,21.62,21.83,21.62,21.77,8500.0
2015-02-05 15:10:00,21.76,21.78,21.58,21.58,38900.0,21.76,21.78,21.58,21.58,38900.0
2015-02-05 15:20:00,21.58,21.58,21.49,21.52,10700.0,21.58,21.58,21.49,21.52,10700.0
2015-02-05 15:30:00,21.49,21.68,21.49,21.66,11000.0,21.49,21.68,21.49,21.66,11000.0
2015-02-05 15:40:00,21.66,21.74,21.49,21.7,40900.0,21.66,21.74,21.49,21.7,40900.0
2015-02-05 15:50:00,21.73,21.92,21.68,21.9,69200.0,21.73,21.92,21.68,21.9,69200.0
2015-02-06 09:30:00,21.77,21.77,21.27,21.27,8100.0,21.77,21.77,21.27,21.27,8100.0
2015-02-06 09:40:00,21.23,21.28,20.99,21.07,11500.0,21.23,21.28,20.99,21.07,11500.0
2015-02-06 09:50:00,21.12,21.29,21.02,21.06,11200.0,21.12,21.29,21.02,21.06,11200.0
2015-02-06 10:00:00,21.07,21.11,21.0,21.03,9400.0,21.07,21.11,21.0,21.03,9400.0
2015-02-06 10:10:00,21.01,21.03,20.99,21.01,9800.0,21.01,21.03,20.99,21.01,9800.0
2015-02-06 10:20:00,21.01,21.11,20.99,21.01,7300.0,21.01,21.11,20.99,21.01,7300.0
2015-02-06 10:30:00,21.02,21.07,20.98,21.04,8500.0,21.02,21.07,20.98,21.04,8500.0
2015-02-06 10:40:00,21.08,21.14,21.04,21.09,4400.0,21.08,21.14,21.04,21.09,4400.0
2015-02-06 10:50:00,21.05,21.07,21.03,21.03,1900.0,21.05,21.07,21.03,21.03,1900.0
2015-02-06 11:00:00,21.03,21.16,20.97,21.16,27000.0,21.03,21.16,20.97,21.16,27000.0
2015-02-06 11:10:00,21.13,21.14,21.01,21.06,6700.0,21.13,21.14,21.01,21.06,6700.0
2015-02-06 11:20:00,21.05,21.13,21.01,21.13,1300.0,21.05,21.13,21.01,21.13,1300.0
2015-02-06 11:30:00,21.11,21.14,21.0,21.0,10200.0,21.11,21.14,21.0,21.0,10200.0
2015-02-06 11:40:00,21.0,21.07,21.0,21.07,3100.0,21.0,21.07,21.0,21.07,3100.0
2015-02-06 11:50:00,21.06,21.07,21.02,21.03,1900.0,21.06,21.07,21.02,21.03,1900.0
2015-02-06 12:00:00,21.07,21.07,21.02,21.02,1600.0,21.07,21.07,21.02,21.02,1600.0
2015-02-06 12:10:00,21.03,21.07,21.02,21.05,4600.0,21.03,21.07,21.02,21.05,4600.0
2015-02-06 12:20:00,21.03,21.05,21.02,21.05,4400.0,21.03,21.05,21.02,21.05,4400.0
2015-02-06 12:30:00,21.05,21.07,21.03,21.06,6700.0,21.05,21.07,21.03,21.06,6700.0
2015-02-06 12:40:00,21.03,21.05,21.0,21.02,12700.0,21.03,21.05,21.0,21.02,12700.0
2015-02-06 12:50:00,21.04,21.05,21.0,21.0,1700.0,21.04,21.05,21.0,21.0,1700.0
2015-02-06 13:00:00,21.0,21.0,20.44,20.64,35700.0,21.0,21.0,20.44,20.64,35700.0
2015-02-06 13:10:00,20.64,20.68,20.6,20.62,14000.0,20.64,20.68,20.6,20.62,14000.0
2015-02-06 13:20:00,20.63,20.84,20.63,20.84,9600.0,20.63,20.84,20.63,20.84,9600.0
2015-02-06 13:30:00,20.85,20.92,20.8,20.8,3900.0,20.85,20.92,20.8,20.8,3900.0
2015-02-06 13:40:00,20.8,20.92,20.77,20.89,5400.0,20.8,20.92,20.77,20.89,5400.0
2015-02-06 13:50:00,20.84,21.16,20.84,20.92,19200.0,20.84,21.16,20.84,20.92,19200.0
2015-02-06 14:00:00,20.86,20.86,20.66,20.7,7500.0,20.86,20.86,20.66,20.7,7500.0
2015-02-06 14:10:00,20.69,20.79,20.68,20.73,7000.0,20.69,20.79,20.68,20.73,7000.0
2015-02-06 14:20:00,20.69,20.77,20.69,20.71,3900.0,20.69,20.77,20.69,20.71,3900.0
2015-02-06 14:30:00,20.71,20.82,20.7,20.75,10900.0,20.71,20.82,20.7,20.75,10900.0
2015-02-06 14:40:00,20.75,20.83,20.73,20.73,4900.0,20.75,20.83,20.73,20.73,4900.0
2015-02-06 14:50:00,20.74,20.77,20.72,20.75,5800.0,20.74,20.77,20.72,20.75,5800.0
2015-02-06 15:00:00,20.75,20.75,20.67,20.74,12500.0,20.75,20.75,20.67,20.74,12500.0
2015-02-06 15:10:00,20.74,20.79,20.7,20.77,11000.0,20.74,20.79,20.7,20.77,11000.0
2015-02-06 15:20:00,20.74,20.85,20.71,20.76,5700.0,20.74,20.85,20.71,20.76,5700.0
2015-02-06 15:30:00,20.76,21.15,20.68,21.15,12500.0,20.76,21.15,20.68,21.15,12500.0
2015-02-06 15:40:00,21.14,21.24,21.12,21.21,32500.0,21.14,21.24,21.12,21.21,32500.0
2015-02-06 15:50:00,21.21,21.43,21.18,21.42,92100.0,21.21,21.43,21.18,21.42,92100.0
2015-02-09 09:30:00,21.43,21.53,21.4,21.5,1900.0,21.43,21.53,21.4,21.5,1900.0
2015-02-09 09:40:00,21.29,21.38,21.26,21.28,700.0,21.29,21.38,21.26,21.28,700.0
2015-02-09 09:50:00,21.24,21.25,21.15,21.15,4500.0,21.24,21.25,21.15,21.15,4500.0
2015-02-09 10:00:00,21.15,21.15,20.95,21.09,5500.0,21.15,21.15,20.95,21.09,5500.0
2015-02-09 10:10:00,21.09,21.09,20.98,21.09,1300.0,21.09,21.09,20.98,21.09,1300.0
2015-02-09 10:20:00,21.02,21.11,21.02,21.11,700.0,21.02,21.11,21.02,21.11,700.0
2015-02-09 10:30:00,21.06,21.12,21.05,21.12,2300.0,21.06,21.12,21.05,21.12,2300.0
2015-02-09 10:40:00,21.09,21.16,21.07,21.14,3500.0,21.09,21.16,21.07,21.14,3500.0
2015-02-09 10:50:00,21.16,21.16,21.04,21.04,4200.0,21.16,21.16,21.04,21.04,4200.0
2015-02-09 11:00:00,21.07,21.08,21.03,21.03,1100.0,21.07,21.08,21.03,21.03,1100.0
2015-02-09 11:10:00,21.08,21.12,21.07,21.07,1600.0,21.08,21.12,21.07,21.07,1600.0
2015-02-09 11:20:00,21.08,21.1,21.05,21.06,900.0,21.08,21.1,21.05,21.06,900.0
2015-02-09 11:30:00,21.06,21.06,21.03,21.03,600.0,21.06,21.06,21.03,21.03,600.0
2015-02-09 11:40:00,21.04,21.06,20.9,20.91,5900.0,21.04,21.06,20.9,20.91,5900.0
2015-02-09 11:50:00,20.91,20.92,20.83,20.86,5400.0,20.91,20.92,20.83,20.86,5400.0
2015-02-09 12:00:00,20.83,20.84,20.79,20.81,900.0,20.83,20.84,20.79,20.81,900.0
2015-02-09 12:10:00,20.79,20.8,20.75,20.8,1700.0,20.79,20.8,20.75,20.8,1700.0
2015-02-09 12:20:00,20.8,20.86,20.79,20.84,1700.0,20.8,20.86,20.79,20.84,1700.0
2015-02-09 12:30:00,20.89,20.89,20.85,20.85,1500.0,20.89,20.89,20.85,20.85,1500.0
2015-02-09 12:40:00,20.89,20.91,20.86,20.86,900.0,20.89,20.91,20.86,20.86,900.0
2015-02-09 12:50:00,20.86,20.88,20.86,20.88,1800.0,20.86,20.88,20.86,20.88,1800.0
2015-02-09 13:00:00,20.9,20.92,20.89,20.92,1200.0,20.9,20.92,20.89,20.92,1200.0
2015-02-09 13:10:00,20.93,20.96,20.92,20.95,700.0,20.93,20.96,20.92,20.95,700.0
2015-02-09 13:20:00,20.94,20.95,20.92,20.94,800.0,20.94,20.95,20.92,20.94,800.0
2015-02-09 13:30:00,20.93,20.96,20.9,20.95,7700.0,20.93,20.96,20.9,20.95,7700.0
2015-02-09 13:40:00,20.99,20.99,20.94,20.94,700.0,20.99,20.99,20.94,20.94,700.0
2015-02-09 13:50:00,20.96,20.97,20.96,20.96,900.0,20.96,20.97,20.96,20.96,900.0
2015-02-09 14:00:00,20.96,21.0,20.94,20.97,2600.0,20.96,21.0,20.94,20.97,2600.0
2015-02-09 14:10:00,20.96,20.97,20.91,20.91,2900.0,20.96,20.97,20.91,20.91,2900.0
2015-02-09 14:20:00,20.9,20.91,20.85,20.91,2100.0,20.9,20.91,20.85,20.91,2100.0
2015-02-09 14:30:00,20.91,20.97,20.91,20.94,1500.0,20.91,20.97,20.91,20.94,1500.0
2015-02-09 14:40:00,20.89,20.89,20.81,20.81,6800.0,20.89,20.89,20.81,20.81,6800.0
2015-02-09 14:50:00,20.82,20.83,20.75,20.75,2600.0,20.82,20.83,20.75,20.75,2600.0
2015-02-09 15:00:00,20.75,20.76,20.66,20.7,10000.0,20.75,20.76,20.66,20.7,10000.0
2015-02-09 15:10:00,20.73,20.8,20.69,20.79,9500.0,20.73,20.8,20.69,20.79,9500.0
2015-02-09 15:20:00,20.79,20.87,20.75,20.87,3500.0,20.79,20.87,20.75,20.87,3500.0
2015-02-09 15:30:00,20.87,20.96,20.79,20.95,8000.0,20.87,20.96,20.79,20.95,8000.0
2015-02-09 15:40:00,20.95,21.03,20.83,20.9,37900.0,20.95,21.03,20.83,20.9,37900.0
2015-02-09 15:50:00,20.92,21.2,20.86,21.18,65700.0,20.92,21.2,20.86,21.18,65700.0
2015-02-10 09:30:00,21.15,21.15,20.75,20.81,10600.0,21.15,21.15,20.75,20.81,10600.0
2015-02-10 09:40:00,20.76,20.89,20.76,20.84,5400.0,20.76,20.89,20.76,20.84,5400.0
2015-02-10 09:50:00,20.87,20.87,20.66,20.75,10100.0,20.87,20.87,20.66,20.75,10100.0
2015-02-10 10:00:00,20.83,20.93,20.76,20.93,3600.0,20.83,20.93,20.76,20.93,3600.0
2015-02-10 10:10:00,20.92,21.13,20.9,20.9,5300.0,20.92,21.13,20.9,20.9,5300.0
2015-02-10 10:20:00,20.91,20.98,20.8,20.84,8700.0,20.91,20.98,20.8,20.84,8700.0
2015-02-10 10:30:00,20.81,20.82,20.67,20.82,6800.0,20.81,20.82,20.67,20.82,6800.0
2015-02-10 10:40:00,20.77,20.85,20.72,20.72,3800.0,20.77,20.85,20.72,20.72,3800.0
2015-02-10 10:50:00,20.77,20.85,20.71,20.85,3100.0,20.77,20.85,20.71,20.85,3100.0
2015-02-10 11:00:00,20.84,20.94,20.83,20.93,2000.0,20.84,20.94,20.83,20.93,2000.0
2015-02-10 11:10:00,20.94,21.03,20.89,20.89,33500.0,20.94,21.03,20.89,20.89,33500.0
2015-02-10 11:20:00,20.85,20.85,20.65,20.65,5500.0,20.85,20.85,20.65,20.65,5500.0
2015-02-10 11:30:00,20.68,20.83,20.65,20.83,5300.0,20.68,20.83,20.65,20.83,5300.0
2015-02-10 11:40:00,20.85,21.0,20.8,20.87,13600.0,20.85,21.0,20.8,20.87,13600.0
2015-02-10 11:50:00,20.87,21.0,20.86,20.89,7800.0,20.87,21.0,20.86,20.89,7800.0
2015-02-10 12:00:00,20.92,21.02,20.9,20.97,6300.0,20.92,21.02,20.9,20.97,6300.0
2015-02-10 12:10:00,21.0,21.03,20.97,21.03,21500.0,21.0,21.03,20.97,21.03,21500.0
2015-02-10 12:20:00,21.0,21.1,21.0,21.03,10500.0,21.0,21.1,21.0,21.03,10500.0
2015-02-10 12:30:00,21.01,21.04,20.96,21.02,2200.0,21.01,21.04,20.96,21.02,2200.0
2015-02-10 12:40:00,21.1,21.22,21.01,21.01,5000.0,21.1,21.22,21.01,21.01,5000.0
2015-02-10 12:50:00,20.94,21.04,20.93,21.02,1000.0,20.94,21.04,20.93,21.02,1000.0
2015-02-10 13:00:00,21.04,21.27,21.02,21.27,5000.0,21.04,21.27,21.02,21.27,5000.0
2015-02-10 13:10:00,21.25,21.27,21.21,21.27,1300.0,21.25,21.27,21.21,21.27,1300.0
2015-02-10 13:20:00,21.26,21.26,21.09,21.11,2200.0,21.26,21.26,21.09,21.11,2200.0
2015-02-10 13:30:00,21.1,21.26,21.09,21.26,1600.0,21.1,21.26,21.09,21.26,1600.0
2015-02-10 13:40:00,21.26,21.28,21.18,21.28,2600.0,21.26,21.28,21.18,21.28,2600.0
2015-02-10 13:50:00,21.28,21.34,21.04,21.04,6000.0,21.28,21.34,21.04,21.04,6000.0
2015-02-10 14:00:00,21.05,21.33,21.05,21.33,2400.0,21.05,21.33,21.05,21.33,2400.0
2015-02-10 14:10:00,21.33,21.33,21.2,21.23,5200.0,21.33,21.33,21.2,21.23,5200.0
2015-02-10 14:20:00,21.23,21.29,21.19,21.28,2300.0,21.23,21.29,21.19,21.28,2300.0
2015-02-10 14:30:00,21.27,21.49,21.27,21.42,10100.0,21.27,21.49,21.27,21.42,10100.0
2015-02-10 14:40:00,21.39,21.41,21.33,21.33,11400.0,21.39,21.41,21.33,21.33,11400.0
2015-02-10 14:50:00,21.35,21.45,21.34,21.43,8000.0,21.35,21.45,21.34,21.43,8000.0
2015-02-10 15:00:00,21.42,21.47,21.38,21.46,14000.0,21.42,21.47,21.38,21.46,14000.0
2015-02-10 15:10:00,21.46,21.48,21.36,21.48,3800.0,21.46,21.48,21.36,21.48,3800.0
2015-02-10 15:20:00,21.45,21.45,21.41,21.44,6600.0,21.45,21.45,21.41,21.44,6600.0
2015-02-10 15:30:00,21.43,21.69,21.43,21.69,10800.0,21.43,21.69,21.43,21.69,10800.0
2015-02-10 15:40:00,21.69,21.72,21.4,21.41,95900.0,21.69,21.72,21.4,21.41,95900.0
2015-02-10 15:50:00,21.41,21.64,21.4,21.49,54000.0,21.41,21.64,21.4,21.49,54000.0
2015-02-11 09:30:00,21.55,21.73,21.38,21.5,50300.0,21.55,21.73,21.38,21.5,50300.0
2015-02-11 09:40:00,21.5,21.54,21.35,21.36,8400.0,21.5,21.54,21.35,21.36,8400.0
2015-02-11 09:50:00,21.4,21.4,21.22,21.32,8400.0,21.4,21.4,21.22,21.32,8400.0
2015-02-11 10:00:00,21.27,21.68,21.24,21.63,5500.0,21.27,21.68,21.24,21.63,5500.0
2015-02-11 10:10:00,21.63,21.63,21.44,21.56,2900.0,21.63,21.63,21.44,21.56,2900.0
2015-02-11 10:20:00,21.55,21.55,21.28,21.3,2600.0,21.55,21.55,21.28,21.3,2600.0
2015-02-11 10:30:00,21.32,21.5,21.25,21.48,5500.0,21.32,21.5,21.25,21.48,5500.0
2015-02-11 10:40:00,21.47,21.49,21.3,21.37,18500.0,21.47,21.49,21.3,21.37,18500.0
2015-02-11 10:50:00,21.36,21.48,21.35,21.48,3800.0,21.36,21.48,21.35,21.48,3800.0
2015-02-11 11:00:00,21.5,21.65,21.5,21.61,6100.0,21.5,21.65,21.5,21.61,6100.0
2015-02-11 11:10:00,21.65,21.65,21.61,21.65,10100.0,21.65,21.65,21.61,21.65,10100.0
2015-02-11 11:20:00,21.63,21.68,21.62,21.68,11300.0,21.63,21.68,21.62,21.68,11300.0
2015-02-11 11:30:00,21.65,21.68,21.49,21.55,4700.0,21.65,21.68,21.49,21.55,4700.0
2015-02-11 11:40:00,21.52,21.56,21.47,21.54,4400.0,21.52,21.56,21.47,21.54,4400.0
2015-02-11 11:50:00,21.58,21.7,21.56,21.66,3800.0,21.58,21.7,21.56,21.66,3800.0
2015-02-11 12:00:00,21.64,21.84,21.63,21.84,7300.0,21.64,21.84,21.63,21.84,7300.0
2015-02-11 12:10:00,21.85,21.87,21.72,21.75,11900.0,21.85,21.87,21.72,21.75,11900.0
2015-02-11 12:20:00,21.78,21.84,21.72,21.81,3900.0,21.78,21.84,21.72,21.81,3900.0
2015-02-11 12:30:00,21.83,21.97,21.83,21.97,2100.0,21.83,21.97,21.83,21.97,2100.0
2015-02-11 12:40:00,21.97,22.16,21.91,22.16,4900.0,21.97,22.16,21.91,22.16,4900.0
2015-02-11 12:50:00,22.18,22.24,22.15,22.19,4100.0,22.18,22.24,22.15,22.19,4100.0
2015-02-11 13:00:00,22.24,22.31,22.14,22.3,4900.0,22.24,22.31,22.14,22.3,4900.0
2015-02-11 13:10:00,22.3,22.3,22.21,22.22,3200.0,22.3,22.3,22.21,22.22,3200.0
2015-02-11 13:20:00,22.21,22.28,22.16,22.23,5700.0,22.21,22.28,22.16,22.23,5700.0
2015-02-11 13:30:00,22.21,22.22,22.14,22.2,14000.0,22.21,22.22,22.14,22.2,14000.0
2015-02-11 13:40:00,22.14,22.18,22.1,22.15,3400.0,22.14,22.18,22.1,22.15,3400.0
2015-02-11 13:50:00,22.11,22.25,22.01,22.18,5200.0,22.11,22.25,22.01,22.18,5200.0
2015-02-11 14:00:00,22.21,22.3,22.14,22.25,17900.0,22.21,22.3,22.14,22.25,17900.0
2015-02-11 14:10:00,22.22,22.25,22.18,22.2,23400.0,22.22,22.25,22.18,22.2,23400.0
2015-02-11 14:20:00,22.21,22.24,22.11,22.19,7100.0,22.21,22.24,22.11,22.19,7100.0
2015-02-11 14:30:00,22.2,22.3,22.18,22.24,8700.0,22.2,22.3,22.18,22.24,8700.0
2015-02-11 14:40:00,22.29,22.5,22.25,22.43,11300.0,22.29,22.5,22.25,22.43,11300.0
2015-02-11 14:50:00,22.39,22.55,22.34,22.55,6800.0,22.39,22.55,22.34,22.55,6800.0
2015-02-11 15:00:00,22.55,22.7,22.53,22.62,10600.0,22.55,22.7,22.53,22.62,10600.0
2015-02-11 15:10:00,22.6,22.74,22.57,22.62,15600.0,22.6,22.74,22.57,22.62,15600.0
2015-02-11 15:20:00,22.66,22.76,22.49,22.49,11000.0,22.66,22.76,22.49,22.49,11000.0
2015-02-11 15:30:00,22.5,22.55,22.21,22.33,25300.0,22.5,22.55,22.21,22.33,25300.0
2015-02-11 15:40:00,22.26,22.34,21.99,22.15,31100.0,22.26,22.34,21.99,22.15,31100.0
2015-02-11 15:50:00,22.06,22.09,21.95,21.98,48800.0,22.06,22.09,21.95,21.98,48800.0
2015-02-12 09:30:00,21.87,22.07,21.59,21.63,15700.0,21.87,22.07,21.59,21.63,15700.0
2015-02-12 09:40:00,21.62,21.79,21.35,21.36,23500.0,21.62,21.79,21.35,21.36,23500.0
2015-02-12 09:50:00,21.4,21.4,20.8,20.82,67100.0,21.4,21.4,20.8,20.82,67100.0
2015-02-12 10:00:00,20.82,20.83,20.28,20.5,37300.0,20.82,20.83,20.28,20.5,37300.0
2015-02-12 10:10:00,20.52,21.1,20.47,20.97,68700.0,20.52,21.1,20.47,20.97,68700.0
2015-02-12 10:20:00,20.97,21.0,20.89,20.95,11300.0,20.97,21.0,20.89,20.95,11300.0
2015-02-12 10:30:00,20.94,20.94,20.69,20.82,58900.0,20.94,20.94,20.69,20.82,58900.0
2015-02-12 10:40:00,20.82,20.88,20.67,20.67,93800.0,20.82,20.88,20.67,20.67,93800.0
2015-02-12 10:50:00,20.66,20.92,20.58,20.87,9500.0,20.66,20.92,20.58,20.87,9500.0
2015-02-12 11:00:00,20.96,21.14,20.89,21.13,33200.0,20.96,21.14,20.89,21.13,33200.0
2015-02-12 11:10:00,21.13,21.49,21.13,21.41,33000.0,21.13,21.49,21.13,21.41,33000.0
2015-02-12 11:20:00,21.41,21.63,21.41,21.49,26000.0,21.41,21.63,21.41,21.49,26000.0
2015-02-12 11:30:00,21.53,21.63,21.36,21.54,23300.0,21.53,21.63,21.36,21.54,23300.0
2015-02-12 11:40:00,21.61,21.63,21.5,21.55,294400.0,21.61,21.63,21.5,21.55,294400.0
2015-02-12 11:50:00,21.58,21.62,21.46,21.56,5000.0,21.58,21.62,21.46,21.56,5000.0
2015-02-12 12:00:00,21.61,21.89,21.6,21.73,7000.0,21.61,21.89,21.6,21.73,7000.0
2015-02-12 12:10:00,21.8,21.82,21.53,21.54,3400.0,21.8,21.82,21.53,21.54,3400.0
2015-02-12 12:20:00,21.53,21.54,21.47,21.52,2400.0,21.53,21.54,21.47,21.52,2400.0
2015-02-12 12:30:00,21.52,21.64,21.45,21.46,3600.0,21.52,21.64,21.45,21.46,3600.0
2015-02-12 12:40:00,21.45,21.52,21.45,21.49,1100.0,21.45,21.52,21.45,21.49,1100.0
2015-02-12 12:50:00,21.5,21.65,21.5,21.65,2600.0,21.5,21.65,21.5,21.65,2600.0
2015-02-12 13:00:00,21.65,21.75,21.65,21.72,11400.0,21.65,21.75,21.65,21.72,11400.0
2015-02-12 13:10:00,21.71,21.72,21.7,21.7,6100.0,21.71,21.72,21.7,21.7,6100.0
2015-02-12 13:20:00,21.7,21.73,21.67,21.71,5500.0,21.7,21.73,21.67,21.71,5500.0
2015-02-12 13:30:00,21.71,21.77,21.68,21.7,51600.0,21.71,21.77,21.68,21.7,51600.0
2015-02-12 13:40:00,21.73,21.79,21.72,21.75,9200.0,21.73,21.79,21.72,21.75,9200.0
2015-02-12 13:50:00,21.75,21.83,21.72,21.83,15500.0,21.75,21.83,21.72,21.83,15500.0
2015-02-12 14:00:00,21.86,21.91,21.85,21.91,1800.0,21.86,21.91,21.85,21.91,1800.0
2015-02-12 14:10:00,21.91,22.25,21.81,22.25,17900.0,21.91,22.25,21.81,22.25,17900.0
2015-02-12 14:20:00,22.25,22.34,22.14,22.16,15400.0,22.25,22.34,22.14,22.16,15400.0
2015-02-12 14:30:00,22.17,22.23,22.12,22.17,5800.0,22.17,22.23,22.12,22.17,5800.0
2015-02-12 14:40:00,22.19,22.2,22.07,22.14,7600.0,22.19,22.2,22.07,22.14,7600.0
2015-02-12 14:50:00,22.11,22.2,22.11,22.19,7100.0,22.11,22.2,22.11,22.19,7100.0
2015-02-12 15:00:00,22.18,22.5,22.18,22.5,25700.0,22.18,22.5,22.18,22.5,25700.0
2015-02-12 15:10:00,22.5,22.63,22.45,22.63,7700.0,22.5,22.63,22.45,22.63,7700.0
2015-02-12 15:20:00,22.62,22.75,22.62,22.74,13800.0,22.62,22.75,22.62,22.74,13800.0
2015-02-12 15:30:00,22.72,22.93,22.64,22.66,39400.0,22.72,22.93,22.64,22.66,39400.0
2015-02-12 15:40:00,22.65,22.81,22.6,22.76,45900.0,22.65,22.81,22.6,22.76,45900.0
2015-02-12 15:50:00,22.72,23.06,22.72,23.04,76800.0,22.72,23.06,22.72,23.04,76800.0
2015-02-13 09:30:00,22.88,22.88,22.49,22.6,13500.0,22.88,22.88,22.49,22.6,13500.0
2015-02-13 09:40:00,22.6,22.68,22.46,22.52,10000.0,22.6,22.68,22.46,22.52,10000.0
2015-02-13 09:50:00,22.51,22.51,22.35,22.49,4600.0,22.51,22.51,22.35,22.49,4600.0
2015-02-13 10:00:00,22.49,22.5,22.41,22.47,5900.0,22.49,22.5,22.41,22.47,5900.0
2015-02-13 10:10:00,22.48,22.48,22.13,22.24,30200.0,22.48,22.48,22.13,22.24,30200.0
2015-02-13 10:20:00,22.3,22.4,22.24,22.35,3600.0,22.3,22.4,22.24,22.35,3600.0
2015-02-13 10:30:00,22.3,22.34,22.18,22.19,6700.0,22.3,22.34,22.18,22.19,6700.0
2015-02-13 10:40:00,22.26,22.26,22.16,22.2,2800.0,22.26,22.26,22.16,22.2,2800.0
2015-02-13 10:50:00,22.21,22.36,22.2,22.25,21100.0,22.21,22.36,22.2,22.25,21100.0
2015-02-13 11:00:00,22.28,22.33,22.28,22.3,5700.0,22.28,22.33,22.28,22.3,5700.0
2015-02-13 11:10:00,22.33,22.35,22.28,22.34,9600.0,22.33,22.35,22.28,22.34,9600.0
2015-02-13 11:20:00,22.34,22.49,22.33,22.49,3000.0,22.34,22.49,22.33,22.49,3000.0
2015-02-13 11:30:00,22.45,22.46,22.4,22.41,8000.0,22.45,22.46,22.4,22.41,8000.0
2015-02-13 11:40:00,22.39,22.4,22.33,22.34,1900.0,22.39,22.4,22.33,22.34,1900.0
2015-02-13 11:50:00,22.32,22.37,22.24,22.25,25400.0,22.32,22.37,22.24,22.25,25400.0
2015-02-13 12:00:00,22.22,22.25,22.11,22.25,3600.0,22.22,22.25,22.11,22.25,3600.0
2015-02-13 12:10:00,22.28,22.28,22.15,22.18,7500.0,22.28,22.28,22.15,22.18,7500.0
2015-02-13 12:20:00,22.18,22.25,22.18,22.2,6500.0,22.18,22.25,22.18,22.2,6500.0
2015-02-13 12:30:00,22.21,22.25,22.18,22.2,5400.0,22.21,22.25,22.18,22.2,5400.0
2015-02-13 12:40:00,22.2,22.2,22.02,22.05,2700.0,22.2,22.2,22.02,22.05,2700.0
2015-02-13 12:50:00,22.03,22.1,22.02,22.1,1800.0,22.03,22.1,22.02,22.1,1800.0
2015-02-13 13:00:00,22.1,22.2,22.09,22.2,2400.0,22.1,22.2,22.09,22.2,2400.0
2015-02-13 13:10:00,22.2,22.2,21.92,21.92,5500.0,22.2,22.2,21.92,21.92,5500.0
2015-02-13 13:20:00,21.92,21.98,21.82,21.82,28400.0,21.92,21.98,21.82,21.82,28400.0
2015-02-13 13:30:00,21.82,21.84,21.63,21.63,16800.0,21.82,21.84,21.63,21.63,16800.0
2015-02-13 13:40:00,21.6,21.72,21.6,21.71,3900.0,21.6,21.72,21.6,21.71,3900.0
2015-02-13 13:50:00,21.7,21.84,21.7,21.84,6900.0,21.7,21.84,21.7,21.84,6900.0
2015-02-13 14:00:00,21.84,22.02,21.82,22.01,6000.0,21.84,22.02,21.82,22.01,6000.0
2015-02-13 14:10:00,22.0,22.02,21.87,21.94,6600.0,22.0,22.02,21.87,21.94,6600.0
2015-02-13 14:20:00,21.95,22.04,21.93,21.96,5000.0,21.95,22.04,21.93,21.96,5000.0
2015-02-13 14:30:00,21.97,22.0,21.9,21.96,7600.0,21.97,22.0,21.9,21.96,7600.0
2015-02-13 14:40:00,21.95,22.02,21.92,21.97,8300.0,21.95,22.02,21.92,21.97,8300.0
2015-02-13 14:50:00,21.97,21.97,21.9,21.94,4300.0,21.97,21.97,21.9,21.94,4300.0
2015-02-13 15:00:00,21.95,22.15,21.93,22.0,11000.0,21.95,22.15,21.93,22.0,11000.0
2015-02-13 15:10:00,21.99,22.11,21.91,22.05,8400.0,21.99,22.11,21.91,22.05,8400.0
2015-02-13 15:20:00,21.94,21.98,21.86,21.92,7100.0,21.94,21.98,21.86,21.92,7100.0
2015-02-13 15:30:00,21.89,22.07,21.85,22.07,8500.0,21.89,22.07,21.85,22.07,8500.0
2015-02-13 15:40:00,22.08,22.08,21.94,22.01,10600.0,22.08,22.08,21.94,22.01,10600.0
2015-02-13 15:50:00,22.01,22.05,21.94,22.0,29100.0,22.01,22.05,21.94,22.0,29100.0
2015-02-17 09:30:00,22.02,22.03,21.68,21.99,8200.0,22.02,22.03,21.68,21.99,8200.0
2015-02-17 09:40:00,21.81,21.99,21.54,21.64,39000.0,21.81,21.99,21.54,21.64,39000.0
2015-02-17 09:50:00,21.64,21.66,21.0,21.12,29500.0,21.64,21.66,21.0,21.12,29500.0
2015-02-17 10:00:00,21.07,21.29,21.01,21.04,24300.0,21.07,21.29,21.01,21.04,24300.0
2015-02-17 10:10:00,21.04,21.17,20.94,21.14,20800.0,21.04,21.17,20.94,21.14,20800.0
2015-02-17 10:20:00,21.15,21.15,20.99,21.1,18600.0,21.15,21.15,20.99,21.1,18600.0
2015-02-17 10:30:00,21.05,21.2,21.05,21.17,13000.0,21.05,21.2,21.05,21.17,13000.0
2015-02-17 10:40:00,21.2,21.39,21.14,21.37,9900.0,21.2,21.39,21.14,21.37,9900.0
2015-02-17 10:50:00,21.35,21.37,21.12,21.18,11300.0,21.35,21.37,21.12,21.18,11300.0
2015-02-17 11:00:00,21.19,21.23,21.13,21.15,10100.0,21.19,21.23,21.13,21.15,10100.0
2015-02-17 11:10:00,21.14,21.16,21.04,21.11,11600.0,21.14,21.16,21.04,21.11,11600.0
2015-02-17 11:20:00,21.12,21.31,21.1,21.31,10300.0,21.12,21.31,21.1,21.31,10300.0
2015-02-17 11:30:00,21.29,21.29,21.23,21.26,4000.0,21.29,21.29,21.23,21.26,4000.0
2015-02-17 11:40:00,21.24,21.24,21.11,21.13,6600.0,21.24,21.24,21.11,21.13,6600.0
2015-02-17 11:50:00,21.13,21.14,21.09,21.1,8400.0,21.13,21.14,21.09,21.1,8400.0
2015-02-17 12:00:00,21.12,21.29,21.1,21.26,15200.0,21.12,21.29,21.1,21.26,15200.0
2015-02-17 12:10:00,21.31,21.32,21.26,21.28,2500.0,21.31,21.32,21.26,21.28,2500.0
2015-02-17 12:20:00,21.26,21.27,21.19,21.27,2800.0,21.26,21.27,21.19,21.27,2800.0
2015-02-17 12:30:00,21.27,21.39,21.27,21.39,4900.0,21.27,21.39,21.27,21.39,4900.0
2015-02-17 12:40:00,21.4,21.47,21.37,21.45,4700.0,21.4,21.47,21.37,21.45,4700.0
2015-02-17 12:50:00,21.45,21.65,21.42,21.62,14300.0,21.45,21.65,21.42,21.62,14300.0
2015-02-17 13:00:00,21.57,21.61,21.53,21.61,1000.0,21.57,21.61,21.53,21.61,1000.0
2015-02-17 13:10:00,21.6,21.6,21.54,21.54,1900.0,21.6,21.6,21.54,21.54,1900.0
2015-02-17 13:20:00,21.54,21.57,21.29,21.3,9000.0,21.54,21.57,21.29,21.3,9000.0
2015-02-17 13:30:00,21.35,21.41,21.3,21.3,4000.0,21.35,21.41,21.3,21.3,4000.0
2015-02-17 13:40:00,21.3,21.32,21.25,21.32,5500.0,21.3,21.32,21.25,21.32,5500.0
2015-02-17 13:50:00,21.34,21.4,21.31,21.4,4100.0,21.34,21.4,21.31,21.4,4100.0
2015-02-17 14:00:00,21.4,21.43,21.39,21.43,2200.0,21.4,21.43,21.39,21.43,2200.0
2015-02-17 14:10:00,21.43,21.54,21.4,21.51,4900.0,21.43,21.54,21.4,21.51,4900.0
2015-02-17 14:20:00,21.53,21.55,21.47,21.48,9800.0,21.53,21.55,21.47,21.48,9800.0
2015-02-17 14:30:00,21.48,21.53,21.43,21.47,8300.0,21.48,21.53,21.43,21.47,8300.0
2015-02-17 14:40:00,21.47,21.54,21.43,21.54,8100.0,21.47,21.54,21.43,21.54,8100.0
2015-02-17 14:50:00,21.52,21.83,21.42,21.81,21700.0,21.52,21.83,21.42,21.81,21700.0
2015-02-17 15:00:00,21.75,21.9,21.68,21.9,18400.0,21.75,21.9,21.68,21.9,18400.0
2015-02-17 15:10:00,21.9,21.93,21.73,21.73,32800.0,21.9,21.93,21.73,21.73,32800.0
2015-02-17 15:20:00,21.76,22.0,21.69,21.93,44700.0,21.76,22.0,21.69,21.93,44700.0
2015-02-17 15:30:00,21.89,22.07,21.84,22.02,15900.0,21.89,22.07,21.84,22.02,15900.0
2015-02-17 15:40:00,22.03,22.22,22.02,22.17,16500.0,22.03,22.22,22.02,22.17,16500.0
2015-02-17 15:50:00,22.17,22.22,22.04,22.18,20700.0,22.17,22.22,22.04,22.18,20700.0
2015-02-18 09:30:00,22.12,22.15,22.12,22.15,1600.0,22.12,22.15,22.12,22.15,1600.0
2015-02-18 09:40:00,22.23,22.26,21.92,22.0,4700.0,22.23,22.26,21.92,22.0,4700.0
2015-02-18 09:50:00,21.93,22.05,21.86,22.05,12400.0,21.93,22.05,21.86,22.05,12400.0
2015-02-18 10:00:00,22.05,22.05,21.73,21.76,13300.0,22.05,22.05,21.73,21.76,13300.0
2015-02-18 10:10:00,21.77,21.77,21.64,21.74,17900.0,21.77,21.77,21.64,21.74,17900.0
2015-02-18 10:20:00,21.76,21.76,21.63,21.74,8600.0,21.76,21.76,21.63,21.74,8600.0
2015-02-18 10:30:00,21.71,21.85,21.71,21.81,8200.0,21.71,21.85,21.71,21.81,8200.0
2015-02-18 10:40:00,21.83,22.08,21.83,21.87,28800.0,21.83,22.08,21.83,21.87,28800.0
2015-02-18 10:50:00,21.82,21.82,21.69,21.69,5200.0,21.82,21.82,21.69,21.69,5200.0
2015-02-18 11:00:00,21.71,21.79,21.7,21.76,4500.0,21.71,21.79,21.7,21.76,4500.0
2015-02-18 11:10:00,21.71,21.71,21.67,21.67,3000.0,21.71,21.71,21.67,21.67,3000.0
2015-02-18 11:20:00,21.67,21.67,21.62,21.65,4900.0,21.67,21.67,21.62,21.65,4900.0
2015-02-18 11:30:00,21.64,21.8,21.64,21.79,3900.0,21.64,21.8,21.64,21.79,3900.0
2015-02-18 11:40:00,21.83,21.91,21.77,21.87,10000.0,21.83,21.91,21.77,21.87,10000.0
2015-02-18 11:50:00,21.92,21.97,21.88,21.92,3800.0,21.92,21.97,21.88,21.92,3800.0
2015-02-18 12:00:00,21.95,22.02,21.92,21.93,8700.0,21.95,22.02,21.92,21.93,8700.0
2015-02-18 12:10:00,21.92,21.93,21.86,21.88,2700.0,21.92,21.93,21.86,21.88,2700.0
2015-02-18 12:20:00,21.9,21.9,21.73,21.8,9000.0,21.9,21.9,21.73,21.8,9000.0
2015-02-18 12:30:00,21.8,21.89,21.74,21.86,4600.0,21.8,21.89,21.74,21.86,4600.0
2015-02-18 12:40:00,21.9,21.95,21.74,21.82,5300.0,21.9,21.95,21.74,21.82,5300.0
2015-02-18 12:50:00,21.86,21.86,21.74,21.82,5600.0,21.86,21.86,21.74,21.82,5600.0
2015-02-18 13:00:00,21.85,22.0,21.84,21.98,4900.0,21.85,22.0,21.84,21.98,4900.0
2015-02-18 13:10:00,21.99,22.01,21.88,21.96,10700.0,21.99,22.01,21.88,21.96,10700.0
2015-02-18 13:20:00,22.0,22.06,21.98,22.0,5300.0,22.0,22.06,21.98,22.0,5300.0
2015-02-18 13:30:00,22.03,22.03,21.97,22.0,3500.0,22.03,22.03,21.97,22.0,3500.0
2015-02-18 13:40:00,22.0,22.0,21.94,21.94,2900.0,22.0,22.0,21.94,21.94,2900.0
2015-02-18 13:50:00,21.95,21.98,21.93,21.97,4800.0,21.95,21.98,21.93,21.97,4800.0
2015-02-18 14:00:00,21.97,22.01,21.93,21.95,7100.0,21.97,22.01,21.93,21.95,7100.0
2015-02-18 14:10:00,21.95,22.0,21.94,21.98,6200.0,21.95,22.0,21.94,21.98,6200.0
2015-02-18 14:20:00,21.97,22.01,21.94,21.95,4500.0,21.97,22.01,21.94,21.95,4500.0
2015-02-18 14:30:00,21.95,21.98,21.94,21.96,3100.0,21.95,21.98,21.94,21.96,3100.0
2015-02-18 14:40:00,22.0,22.01,21.96,21.97,9100.0,22.0,22.01,21.96,21.97,9100.0
2015-02-18 14:50:00,21.95,22.01,21.88,21.95,9600.0,21.95,22.01,21.88,21.95,9600.0
2015-02-18 15:00:00,21.95,22.06,21.95,22.05,50400.0,21.95,22.06,21.95,22.05,50400.0
2015-02-18 15:10:00,22.06,22.16,22.05,22.16,5100.0,22.06,22.16,22.05,22.16,5100.0
2015-02-18 15:20:00,22.16,22.24,22.16,22.17,11700.0,22.16,22.24,22.16,22.17,11700.0
2015-02-18 15:30:00,22.16,22.18,22.1,22.14,9500.0,22.16,22.18,22.1,22.14,9500.0
2015-02-18 15:40:00,22.14,22.27,22.11,22.26,9800.0,22.14,22.27,22.11,22.26,9800.0
2015-02-18 15:50:00,22.3,22.45,22.25,22.31,27000.0,22.3,22.45,22.25,22.31,27000.0
2015-02-19 09:30:00,22.3,22.58,21.95,22.1,3700.0,22.3,22.58,21.95,22.1,3700.0
2015-02-19 09:40:00,22.1,22.1,22.05,22.06,3300.0,22.1,22.1,22.05,22.06,3300.0
2015-02-19 09:50:00,22.01,22.09,21.98,22.02,10900.0,22.01,22.09,21.98,22.02,10900.0
2015-02-19 10:00:00,22.18,22.29,22.11,22.12,11000.0,22.18,22.29,22.11,22.12,11000.0
2015-02-19 10:10:00,22.15,22.15,21.96,22.01,8600.0,22.15,22.15,21.96,22.01,8600.0
2015-02-19 10:20:00,22.0,22.1,21.99,22.07,4100.0,22.0,22.1,21.99,22.07,4100.0
2015-02-19 10:30:00,22.08,22.08,21.97,22.05,7000.0,22.08,22.08,21.97,22.05,7000.0
2015-02-19 10:40:00,22.03,22.14,22.03,22.09,4700.0,22.03,22.14,22.03,22.09,4700.0
2015-02-19 10:50:00,22.08,22.08,22.01,22.02,3300.0,22.08,22.08,22.01,22.02,3300.0
2015-02-19 11:00:00,22.06,22.09,22.0,22.06,6200.0,22.06,22.09,22.0,22.06,6200.0
2015-02-19 11:10:00,22.07,22.11,22.04,22.06,4300.0,22.07,22.11,22.04,22.06,4300.0
2015-02-19 11:20:00,22.06,22.21,22.03,22.21,6200.0,22.06,22.21,22.03,22.21,6200.0
2015-02-19 11:30:00,22.24,22.24,22.18,22.19,2500.0,22.24,22.24,22.18,22.19,2500.0
2015-02-19 11:40:00,22.21,22.23,22.18,22.21,4700.0,22.21,22.23,22.18,22.21,4700.0
2015-02-19 11:50:00,22.23,22.27,22.19,22.26,7300.0,22.23,22.27,22.19,22.26,7300.0
2015-02-19 12:00:00,22.25,22.25,22.19,22.21,3800.0,22.25,22.25,22.19,22.21,3800.0
2015-02-19 12:10:00,22.21,22.29,22.21,22.25,51100.0,22.21,22.29,22.21,22.25,51100.0
2015-02-19 12:20:00,22.25,22.34,22.22,22.32,11800.0,22.25,22.34,22.22,22.32,11800.0
2015-02-19 12:30:00,22.34,22.54,22.34,22.49,9100.0,22.34,22.54,22.34,22.49,9100.0
2015-02-19 12:40:00,22.52,22.63,22.46,22.63,9600.0,22.52,22.63,22.46,22.63,9600.0
2015-02-19 12:50:00,22.61,22.71,22.54,22.54,8600.0,22.61,22.71,22.54,22.54,8600.0
2015-02-19 13:00:00,22.53,22.55,22.49,22.53,7500.0,22.53,22.55,22.49,22.53,7500.0
2015-02-19 13:10:00,22.51,22.51,22.31,22.35,11300.0,22.51,22.51,22.31,22.35,11300.0
2015-02-19 13:20:00,22.42,22.78,22.39,22.73,3100.0,22.42,22.78,22.39,22.73,3100.0
2015-02-19 13:30:00,22.75,22.78,22.59,22.6,12300.0,22.75,22.78,22.59,22.6,12300.0
2015-02-19 13:40:00,22.55,22.61,22.53,22.56,6700.0,22.55,22.61,22.53,22.56,6700.0
2015-02-19 13:50:00,22.57,22.68,22.57,22.67,9200.0,22.57,22.68,22.57,22.67,9200.0
2015-02-19 14:00:00,22.69,22.99,22.69,22.97,28700.0,22.69,22.99,22.69,22.97,28700.0
2015-02-19 14:10:00,22.97,23.38,22.95,23.31,17800.0,22.97,23.38,22.95,23.31,17800.0
2015-02-19 14:20:00,23.31,23.4,23.26,23.32,11300.0,23.31,23.4,23.26,23.32,11300.0
2015-02-19 14:30:00,23.32,23.4,22.98,23.09,18400.0,23.32,23.4,22.98,23.09,18400.0
2015-02-19 14:40:00,23.11,23.19,23.04,23.18,14700.0,23.11,23.19,23.04,23.18,14700.0
2015-02-19 14:50:00,23.19,23.38,23.19,23.33,6800.0,23.19,23.38,23.19,23.33,6800.0
2015-02-19 15:00:00,23.34,23.34,22.96,23.25,33300.0,23.34,23.34,22.96,23.25,33300.0
2015-02-19 15:10:00,23.23,23.35,23.19,23.35,17200.0,23.23,23.35,23.19,23.35,17200.0
2015-02-19 15:20:00,23.38,23.53,23.35,23.46,26900.0,23.38,23.53,23.35,23.46,26900.0
2015-02-19 15:30:00,23.46,23.46,22.93,22.98,69200.0,23.46,23.46,22.93,22.98,69200.0
2015-02-19 15:40:00,22.97,23.39,22.79,23.36,41700.0,22.97,23.39,22.79,23.36,41700.0
2015-02-19 15:50:00,23.39,23.59,23.35,23.46,79700.0,23.39,23.59,23.35,23.46,79700.0
2015-02-20 09:30:00,23.5,23.55,22.86,22.87,35800.0,23.5,23.55,22.86,22.87,35800.0
2015-02-20 09:40:00,22.88,23.0,22.88,22.98,3700.0,22.88,23.0,22.88,22.98,3700.0
2015-02-20 09:50:00,22.99,23.13,22.97,23.13,2600.0,22.99,23.13,22.97,23.13,2600.0
2015-02-20 10:00:00,23.13,23.43,23.11,23.43,4600.0,23.13,23.43,23.11,23.43,4600.0
2015-02-20 10:10:00,23.43,23.84,23.37,23.84,4300.0,23.43,23.84,23.37,23.84,4300.0
2015-02-20 10:20:00,23.93,24.0,23.89,23.89,5400.0,23.93,24.0,23.89,23.89,5400.0
2015-02-20 10:30:00,23.86,24.0,23.86,23.99,8600.0,23.86,24.0,23.86,23.99,8600.0
2015-02-20 10:40:00,24.0,24.24,23.99,24.16,11000.0,24.0,24.24,23.99,24.16,11000.0
2015-02-20 10:50:00,24.16,24.16,23.8,24.01,7900.0,24.16,24.16,23.8,24.01,7900.0
2015-02-20 11:00:00,24.02,24.02,23.88,23.92,8800.0,24.02,24.02,23.88,23.92,8800.0
2015-02-20 11:10:00,23.94,24.24,23.89,24.1,13500.0,23.94,24.24,23.89,24.1,13500.0
2015-02-20 11:20:00,24.08,24.08,23.69,24.07,11900.0,24.08,24.08,23.69,24.07,11900.0
2015-02-20 11:30:00,24.01,24.26,24.0,24.09,33100.0,24.01,24.26,24.0,24.09,33100.0
2015-02-20 11:40:00,24.01,24.03,23.9,23.95,27900.0,24.01,24.03,23.9,23.95,27900.0
2015-02-20 11:50:00,23.95,24.17,23.9,24.09,8100.0,23.95,24.17,23.9,24.09,8100.0
2015-02-20 12:00:00,24.12,24.41,24.12,24.35,23000.0,24.12,24.41,24.12,24.35,23000.0
2015-02-20 12:10:00,24.35,24.49,23.89,24.04,98500.0,24.35,24.49,23.89,24.04,98500.0
2015-02-20 12:20:00,24.03,24.03,23.67,23.67,15400.0,24.03,24.03,23.67,23.67,15400.0
2015-02-20 12:30:00,23.65,23.66,23.33,23.34,7700.0,23.65,23.66,23.33,23.34,7700.0
2015-02-20 12:40:00,23.34,23.6,23.34,23.53,18000.0,23.34,23.6,23.34,23.53,18000.0
2015-02-20 12:50:00,23.52,23.6,23.48,23.52,7700.0,23.52,23.6,23.48,23.52,7700.0
2015-02-20 13:00:00,23.52,23.89,23.52,23.89,7300.0,23.52,23.89,23.52,23.89,7300.0
2015-02-20 13:10:00,23.87,24.0,23.87,23.96,7700.0,23.87,24.0,23.87,23.96,7700.0
2015-02-20 13:20:00,23.93,24.03,23.93,24.0,7300.0,23.93,24.03,23.93,24.0,7300.0
2015-02-20 13:30:00,24.0,24.06,23.91,23.91,11700.0,24.0,24.06,23.91,23.91,11700.0
2015-02-20 13:40:00,23.9,24.14,23.9,24.12,5600.0,23.9,24.14,23.9,24.12,5600.0
2015-02-20 13:50:00,24.12,24.31,24.11,24.31,12200.0,24.12,24.31,24.11,24.31,12200.0
2015-02-20 14:00:00,24.3,24.41,24.21,24.24,12200.0,24.3,24.41,24.21,24.24,12200.0
2015-02-20 14:10:00,24.28,24.4,24.28,24.4,9500.0,24.28,24.4,24.28,24.4,9500.0
2015-02-20 14:20:00,24.4,24.45,24.36,24.4,19300.0,24.4,24.45,24.36,24.4,19300.0
2015-02-20 14:30:00,24.39,24.42,24.35,24.38,6800.0,24.39,24.42,24.35,24.38,6800.0
2015-02-20 14:40:00,24.38,24.5,24.38,24.45,18400.0,24.38,24.5,24.38,24.45,18400.0
2015-02-20 14:50:00,24.45,24.51,24.4,24.48,24700.0,24.45,24.51,24.4,24.48,24700.0
2015-02-20 15:00:00,24.48,24.58,24.47,24.52,29500.0,24.48,24.58,24.47,24.52,29500.0
2015-02-20 15:10:00,24.53,24.55,24.46,24.49,13000.0,24.53,24.55,24.46,24.49,13000.0
2015-02-20 15:20:00,24.49,24.5,24.43,24.48,16000.0,24.49,24.5,24.43,24.48,16000.0
2015-02-20 15:30:00,24.5,24.5,24.4,24.5,26400.0,24.5,24.5,24.4,24.5,26400.0
2015-02-20 15:40:00,24.5,24.55,24.41,24.45,80300.0,24.5,24.55,24.41,24.45,80300.0
2015-02-20 15:50:00,24.45,24.66,24.41,24.58,86300.0,24.45,24.66,24.41,24.58,86300.0
2015-02-23 09:30:00,24.6,24.7,23.77,23.77,14300.0,24.6,24.7,23.77,23.77,14300.0
2015-02-23 09:40:00,23.84,24.14,23.3,23.73,37300.0,23.84,24.14,23.3,23.73,37300.0
2015-02-23 09:50:00,23.73,23.86,23.46,23.74,19400.0,23.73,23.86,23.46,23.74,19400.0
2015-02-23 10:00:00,23.73,23.9,23.68,23.69,14200.0,23.73,23.9,23.68,23.69,14200.0
2015-02-23 10:10:00,23.75,23.81,23.68,23.71,22700.0,23.75,23.81,23.68,23.71,22700.0
2015-02-23 10:20:00,23.71,23.81,23.67,23.74,14900.0,23.71,23.81,23.67,23.74,14900.0
2015-02-23 10:30:00,23.74,23.85,23.7,23.74,10900.0,23.74,23.85,23.7,23.74,10900.0
2015-02-23 10:40:00,23.75,23.77,23.69,23.73,10100.0,23.75,23.77,23.69,23.73,10100.0
2015-02-23 10:50:00,23.71,23.8,23.68,23.68,8900.0,23.71,23.8,23.68,23.68,8900.0
2015-02-23 11:00:00,23.71,23.81,23.71,23.75,7700.0,23.71,23.81,23.71,23.75,7700.0
2015-02-23 11:10:00,23.75,23.89,23.73,23.84,15800.0,23.75,23.89,23.73,23.84,15800.0
2015-02-23 11:20:00,23.87,23.89,23.82,23.88,4900.0,23.87,23.89,23.82,23.88,4900.0
2015-02-23 11:30:00,23.94,23.97,23.89,23.95,2500.0,23.94,23.97,23.89,23.95,2500.0
2015-02-23 11:40:00,23.9,24.12,23.88,24.07,23200.0,23.9,24.12,23.88,24.07,23200.0
2015-02-23 11:50:00,24.06,24.36,24.06,24.34,13000.0,24.06,24.36,24.06,24.34,13000.0
2015-02-23 12:00:00,24.34,24.58,24.34,24.58,4300.0,24.34,24.58,24.34,24.58,4300.0
2015-02-23 12:10:00,24.58,24.67,24.54,24.64,3400.0,24.58,24.67,24.54,24.64,3400.0
2015-02-23 12:20:00,24.62,24.63,24.52,24.61,2900.0,24.62,24.63,24.52,24.61,2900.0
2015-02-23 12:30:00,24.57,24.63,24.41,24.41,7300.0,24.57,24.63,24.41,24.41,7300.0
2015-02-23 12:40:00,24.49,24.54,23.84,23.86,67900.0,24.49,24.54,23.84,23.86,67900.0
2015-02-23 12:50:00,23.84,24.05,23.77,23.87,35300.0,23.84,24.05,23.77,23.87,35300.0
2015-02-23 13:00:00,23.91,24.08,23.82,23.93,5800.0,23.91,24.08,23.82,23.93,5800.0
2015-02-23 13:10:00,23.94,24.1,23.93,24.1,4000.0,23.94,24.1,23.93,24.1,4000.0
2015-02-23 13:20:00,24.09,24.1,23.93,23.96,5200.0,24.09,24.1,23.93,23.96,5200.0
2015-02-23 13:30:00,23.97,24.11,23.96,24.11,5200.0,23.97,24.11,23.96,24.11,5200.0
2015-02-23 13:40:00,24.11,24.15,23.99,24.0,4200.0,24.11,24.15,23.99,24.0,4200.0
2015-02-23 13:50:00,24.0,24.13,23.96,24.12,5500.0,24.0,24.13,23.96,24.12,5500.0
2015-02-23 14:00:00,24.19,24.19,24.07,24.12,4100.0,24.19,24.19,24.07,24.12,4100.0
2015-02-23 14:10:00,24.1,24.74,24.07,24.55,16000.0,24.1,24.74,24.07,24.55,16000.0
2015-02-23 14:20:00,24.73,24.74,24.33,24.41,47200.0,24.73,24.74,24.33,24.41,47200.0
2015-02-23 14:30:00,24.46,24.58,24.33,24.38,15700.0,24.46,24.58,24.33,24.38,15700.0
2015-02-23 14:40:00,24.35,24.65,24.23,24.54,22600.0,24.35,24.65,24.23,24.54,22600.0
2015-02-23 14:50:00,24.51,24.54,24.14,24.38,272200.0,24.51,24.54,24.14,24.38,272200.0
2015-02-23 15:00:00,24.38,24.72,24.13,24.25,31000.0,24.38,24.72,24.13,24.25,31000.0
2015-02-23 15:10:00,24.23,24.45,24.06,24.45,16500.0,24.23,24.45,24.06,24.45,16500.0
2015-02-23 15:20:00,24.45,24.67,24.38,24.63,26300.0,24.45,24.67,24.38,24.63,26300.0
2015-02-23 15:30:00,24.62,24.93,24.61,24.83,35500.0,24.62,24.93,24.61,24.83,35500.0
2015-02-23 15:40:00,24.79,24.83,24.36,24.47,65400.0,24.79,24.83,24.36,24.47,65400.0
2015-02-23 15:50:00,24.47,24.47,24.27,24.4,94600.0,24.47,24.47,24.27,24.4,94600.0
2015-02-24 09:30:00,24.5,24.5,24.4,24.5,2300.0,24.5,24.5,24.4,24.5,2300.0
2015-02-24 09:40:00,24.28,24.48,24.24,24.28,3800.0,24.28,24.48,24.24,24.28,3800.0
2015-02-24 09:50:00,24.35,24.42,24.23,24.35,4000.0,24.35,24.42,24.23,24.35,4000.0
2015-02-24 10:00:00,24.24,24.41,24.06,24.29,11100.0,24.24,24.41,24.06,24.29,11100.0
2015-02-24 10:10:00,24.3,24.58,24.27,24.43,15500.0,24.3,24.58,24.27,24.43,15500.0
2015-02-24 10:20:00,24.44,24.45,24.34,24.42,5400.0,24.44,24.45,24.34,24.42,5400.0
2015-02-24 10:30:00,24.38,24.38,24.02,24.03,8900.0,24.38,24.38,24.02,24.03,8900.0
2015-02-24 10:40:00,24.08,24.19,23.98,24.16,6000.0,24.08,24.19,23.98,24.16,6000.0
2015-02-24 10:50:00,24.16,24.46,24.16,24.46,3200.0,24.16,24.46,24.16,24.46,3200.0
2015-02-24 11:00:00,24.46,24.65,24.46,24.65,1300.0,24.46,24.65,24.46,24.65,1300.0
2015-02-24 11:10:00,24.65,24.81,24.62,24.67,15800.0,24.65,24.81,24.62,24.67,15800.0
2015-02-24 11:20:00,24.58,24.79,24.58,24.79,6700.0,24.58,24.79,24.58,24.79,6700.0
2015-02-24 11:30:00,24.8,24.82,24.61,24.7,7200.0,24.8,24.82,24.61,24.7,7200.0
2015-02-24 11:40:00,24.65,24.88,24.62,24.83,9900.0,24.65,24.88,24.62,24.83,9900.0
2015-02-24 11:50:00,24.83,25.0,24.81,25.0,7400.0,24.83,25.0,24.81,25.0,7400.0
2015-02-24 12:00:00,24.95,25.21,24.95,24.97,24600.0,24.95,25.21,24.95,24.97,24600.0
2015-02-24 12:10:00,24.91,24.94,24.75,24.79,4000.0,24.91,24.94,24.75,24.79,4000.0
2015-02-24 12:20:00,24.73,24.78,24.55,24.61,16700.0,24.73,24.78,24.55,24.61,16700.0
2015-02-24 12:30:00,24.58,24.63,24.47,24.6,5500.0,24.58,24.63,24.47,24.6,5500.0
2015-02-24 12:40:00,24.67,24.67,24.51,24.55,5900.0,24.67,24.67,24.51,24.55,5900.0
2015-02-24 12:50:00,24.55,24.7,24.53,24.69,1700.0,24.55,24.7,24.53,24.69,1700.0
2015-02-24 13:00:00,24.7,24.81,24.51,24.6,11300.0,24.7,24.81,24.51,24.6,11300.0
2015-02-24 13:10:00,24.55,24.65,24.54,24.59,3500.0,24.55,24.65,24.54,24.59,3500.0
2015-02-24 13:20:00,24.57,24.63,24.51,24.51,2500.0,24.57,24.63,24.51,24.51,2500.0
2015-02-24 13:30:00,24.59,24.64,24.59,24.6,2400.0,24.59,24.64,24.59,24.6,2400.0
2015-02-24 13:40:00,24.65,24.65,24.59,24.59,1500.0,24.65,24.65,24.59,24.59,1500.0
2015-02-24 13:50:00,24.59,24.63,24.55,24.62,3400.0,24.59,24.63,24.55,24.62,3400.0
2015-02-24 14:00:00,24.61,24.63,24.48,24.52,4200.0,24.61,24.63,24.48,24.52,4200.0
2015-02-24 14:10:00,24.56,24.59,24.45,24.45,9000.0,24.56,24.59,24.45,24.45,9000.0
2015-02-24 14:20:00,24.46,24.53,24.4,24.53,2600.0,24.46,24.53,24.4,24.53,2600.0
2015-02-24 14:30:00,24.52,24.52,24.43,24.44,2100.0,24.52,24.52,24.43,24.44,2100.0
2015-02-24 14:40:00,24.44,24.45,24.24,24.24,7000.0,24.44,24.45,24.24,24.24,7000.0
2015-02-24 14:50:00,24.28,24.32,24.22,24.26,8200.0,24.28,24.32,24.22,24.26,8200.0
2015-02-24 15:00:00,24.26,24.38,24.23,24.27,9200.0,24.26,24.38,24.23,24.27,9200.0
2015-02-24 15:10:00,24.27,24.29,24.13,24.18,6900.0,24.27,24.29,24.13,24.18,6900.0
2015-02-24 15:20:00,24.13,24.14,23.91,24.14,14500.0,24.13,24.14,23.91,24.14,14500.0
2015-02-24 15:30:00,24.14,24.14,23.94,24.01,8800.0,24.14,24.14,23.94,24.01,8800.0
2015-02-24 15:40:00,23.93,24.15,23.93,24.12,25200.0,23.93,24.15,23.93,24.12,25200.0
2015-02-24 15:50:00,24.11,24.13,23.96,24.11,30300.0,24.11,24.13,23.96,24.11,30300.0
2015-02-25 09:30:00,24.04,24.04,23.91,23.91,69600.0,24.04,24.04,23.91,23.91,69600.0
2015-02-25 09:40:00,24.0,24.01,23.91,24.0,4600.0,24.0,24.01,23.91,24.0,4600.0
2015-02-25 09:50:00,24.0,24.0,23.91,23.91,3500.0,24.0,24.0,23.91,23.91,3500.0
2015-02-25 10:00:00,23.92,23.99,23.91,23.92,2800.0,23.92,23.99,23.91,23.92,2800.0
2015-02-25 10:10:00,23.99,24.02,23.99,24.01,11600.0,23.99,24.02,23.99,24.01,11600.0
2015-02-25 10:20:00,24.01,24.01,23.97,24.01,5000.0,24.01,24.01,23.97,24.01,5000.0
2015-02-25 10:30:00,23.99,24.05,23.99,24.03,6100.0,23.99,24.05,23.99,24.03,6100.0
2015-02-25 10:40:00,24.03,24.05,23.96,23.99,9800.0,24.03,24.05,23.96,23.99,9800.0
2015-02-25 10:50:00,23.98,24.0,23.97,23.98,1600.0,23.98,24.0,23.97,23.98,1600.0
2015-02-25 11:00:00,23.99,24.02,23.98,24.02,7300.0,23.99,24.02,23.98,24.02,7300.0
2015-02-25 11:10:00,23.99,24.01,23.96,24.01,4400.0,23.99,24.01,23.96,24.01,4400.0
2015-02-25 11:20:00,23.98,24.11,23.95,24.11,6800.0,23.98,24.11,23.95,24.11,6800.0
2015-02-25 11:30:00,24.12,24.12,24.0,24.02,9700.0,24.12,24.12,24.0,24.02,9700.0
2015-02-25 11:40:00,24.01,24.04,23.92,23.94,8300.0,24.01,24.04,23.92,23.94,8300.0
2015-02-25 11:50:00,23.94,24.01,23.91,23.93,9200.0,23.94,24.01,23.91,23.93,9200.0
2015-02-25 12:00:00,23.95,23.98,23.91,23.91,2000.0,23.95,23.98,23.91,23.91,2000.0
2015-02-25 12:10:00,23.91,24.0,23.87,23.97,10300.0,23.91,24.0,23.87,23.97,10300.0
2015-02-25 12:20:00,24.01,24.01,23.95,23.96,1000.0,24.01,24.01,23.95,23.96,1000.0
2015-02-25 12:30:00,23.96,24.0,23.91,24.0,10000.0,23.96,24.0,23.91,24.0,10000.0
2015-02-25 12:40:00,23.98,23.98,23.91,23.95,4600.0,23.98,23.98,23.91,23.95,4600.0
2015-02-25 12:50:00,23.94,24.0,23.94,23.99,2200.0,23.94,24.0,23.94,23.99,2200.0
2015-02-25 13:00:00,23.96,24.0,23.87,23.91,16000.0,23.96,24.0,23.87,23.91,16000.0
2015-02-25 13:10:00,23.91,24.0,23.87,23.97,7400.0,23.91,24.0,23.87,23.97,7400.0
2015-02-25 13:20:00,23.98,23.98,23.81,23.92,18400.0,23.98,23.98,23.81,23.92,18400.0
2015-02-25 13:30:00,23.96,23.97,23.88,23.96,3000.0,23.96,23.97,23.88,23.96,3000.0
2015-02-25 13:40:00,23.94,23.95,23.61,23.64,19000.0,23.94,23.95,23.61,23.64,19000.0
2015-02-25 13:50:00,23.6,23.68,23.59,23.6,4300.0,23.6,23.68,23.59,23.6,4300.0
2015-02-25 14:00:00,23.65,23.65,23.4,23.51,20100.0,23.65,23.65,23.4,23.51,20100.0
2015-02-25 14:10:00,23.55,23.73,23.52,23.71,4800.0,23.55,23.73,23.52,23.71,4800.0
2015-02-25 14:20:00,23.74,23.8,23.68,23.7,4900.0,23.74,23.8,23.68,23.7,4900.0
2015-02-25 14:30:00,23.74,23.84,23.69,23.71,6800.0,23.74,23.84,23.69,23.71,6800.0
2015-02-25 14:40:00,23.69,23.77,23.69,23.7,10800.0,23.69,23.77,23.69,23.7,10800.0
2015-02-25 14:50:00,23.7,23.82,23.63,23.8,5000.0,23.7,23.82,23.63,23.8,5000.0
2015-02-25 15:00:00,23.8,23.86,23.73,23.8,9800.0,23.8,23.86,23.73,23.8,9800.0
2015-02-25 15:10:00,23.82,23.85,23.82,23.85,4500.0,23.82,23.85,23.82,23.85,4500.0
2015-02-25 15:20:00,23.85,23.85,23.75,23.75,5500.0,23.85,23.85,23.75,23.75,5500.0
2015-02-25 15:30:00,23.76,23.83,23.76,23.83,9600.0,23.76,23.83,23.76,23.83,9600.0
2015-02-25 15:40:00,23.83,23.85,23.5,23.56,24600.0,23.83,23.85,23.5,23.56,24600.0
2015-02-25 15:50:00,23.56,23.72,23.55,23.71,42200.0,23.56,23.72,23.55,23.71,42200.0
2015-02-26 09:30:00,23.58,23.83,23.51,23.82,1900.0,23.58,23.83,23.51,23.82,1900.0
2015-02-26 09:40:00,23.82,23.83,23.64,23.75,700.0,23.82,23.83,23.64,23.75,700.0
2015-02-26 09:50:00,23.82,23.82,23.72,23.75,600.0,23.82,23.82,23.72,23.75,600.0
2015-02-26 10:00:00,23.8,23.8,23.71,23.72,2100.0,23.8,23.8,23.71,23.72,2100.0
2015-02-26 10:10:00,23.79,23.82,23.73,23.81,2100.0,23.79,23.82,23.73,23.81,2100.0
2015-02-26 10:20:00,23.8,23.82,23.77,23.77,2700.0,23.8,23.82,23.77,23.77,2700.0
2015-02-26 10:30:00,23.74,23.79,23.69,23.69,3700.0,23.74,23.79,23.69,23.69,3700.0
2015-02-26 10:40:00,23.7,23.73,23.65,23.65,1500.0,23.7,23.73,23.65,23.65,1500.0
2015-02-26 10:50:00,23.67,23.67,23.57,23.57,4100.0,23.67,23.67,23.57,23.57,4100.0
2015-02-26 11:00:00,23.57,23.62,23.51,23.58,4900.0,23.57,23.62,23.51,23.58,4900.0
2015-02-26 11:10:00,23.56,23.65,23.53,23.56,10300.0,23.56,23.65,23.53,23.56,10300.0
2015-02-26 11:20:00,23.58,23.68,23.58,23.67,3500.0,23.58,23.68,23.58,23.67,3500.0
2015-02-26 11:30:00,23.66,23.67,23.58,23.61,3900.0,23.66,23.67,23.58,23.61,3900.0
2015-02-26 11:40:00,23.58,23.68,23.58,23.68,600.0,23.58,23.68,23.58,23.68,600.0
2015-02-26 11:50:00,23.63,23.64,23.46,23.46,7800.0,23.63,23.64,23.46,23.46,7800.0
2015-02-26 12:00:00,23.55,23.57,23.41,23.41,4500.0,23.55,23.57,23.41,23.41,4500.0
2015-02-26 12:10:00,23.41,23.44,23.3,23.38,18600.0,23.41,23.44,23.3,23.38,18600.0
2015-02-26 12:20:00,23.39,23.48,23.39,23.48,1600.0,23.39,23.48,23.39,23.48,1600.0
2015-02-26 12:30:00,23.48,23.55,23.47,23.54,1800.0,23.48,23.55,23.47,23.54,1800.0
2015-02-26 12:40:00,23.55,23.55,23.48,23.5,1400.0,23.55,23.55,23.48,23.5,1400.0
2015-02-26 12:50:00,23.57,23.57,23.52,23.53,6900.0,23.57,23.57,23.52,23.53,6900.0
2015-02-26 13:00:00,23.49,23.63,23.49,23.63,5500.0,23.49,23.63,23.49,23.63,5500.0
2015-02-26 13:10:00,23.62,23.65,23.6,23.62,3200.0,23.62,23.65,23.6,23.62,3200.0
2015-02-26 13:20:00,23.63,23.64,23.55,23.63,8600.0,23.63,23.64,23.55,23.63,8600.0
2015-02-26 13:30:00,23.63,23.68,23.52,23.67,8800.0,23.63,23.68,23.52,23.67,8800.0
2015-02-26 13:40:00,23.67,23.67,23.56,23.56,7600.0,23.67,23.67,23.56,23.56,7600.0
2015-02-26 13:50:00,23.57,23.62,23.55,23.58,8400.0,23.57,23.62,23.55,23.58,8400.0
2015-02-26 14:00:00,23.62,23.7,23.6,23.62,9300.0,23.62,23.7,23.6,23.62,9300.0
2015-02-26 14:10:00,23.64,23.65,23.58,23.6,7800.0,23.64,23.65,23.58,23.6,7800.0
2015-02-26 14:20:00,23.6,23.63,23.57,23.6,11600.0,23.6,23.63,23.57,23.6,11600.0
2015-02-26 14:30:00,23.59,23.63,23.57,23.62,5400.0,23.59,23.63,23.57,23.62,5400.0
2015-02-26 14:40:00,23.65,23.71,23.58,23.7,10700.0,23.65,23.71,23.58,23.7,10700.0
2015-02-26 14:50:00,23.7,23.7,23.6,23.61,8900.0,23.7,23.7,23.6,23.61,8900.0
2015-02-26 15:00:00,23.6,23.61,23.59,23.61,4700.0,23.6,23.61,23.59,23.61,4700.0
2015-02-26 15:10:00,23.61,23.63,23.57,23.63,18600.0,23.61,23.63,23.57,23.63,18600.0
2015-02-26 15:20:00,23.63,23.65,23.58,23.65,12500.0,23.63,23.65,23.58,23.65,12500.0
2015-02-26 15:30:00,23.65,23.7,23.6,23.6,7600.0,23.65,23.7,23.6,23.6,7600.0
2015-02-26 15:40:00,23.64,23.66,23.49,23.5,18000.0,23.64,23.66,23.49,23.5,18000.0
2015-02-26 15:50:00,23.49,23.56,23.42,23.5,45000.0,23.49,23.56,23.42,23.5,45000.0
2015-02-27 09:30:00,23.47,23.67,23.27,23.66,1500.0,23.47,23.67,23.27,23.66,1500.0
2015-02-27 09:40:00,23.63,23.65,23.36,23.62,600.0,23.63,23.65,23.36,23.62,600.0
2015-02-27 09:50:00,23.63,23.63,23.37,23.48,2300.0,23.63,23.63,23.37,23.48,2300.0
2015-02-27 10:00:00,23.61,23.66,23.43,23.48,5300.0,23.61,23.66,23.43,23.48,5300.0
2015-02-27 10:10:00,23.64,23.64,23.52,23.54,3100.0,23.64,23.64,23.52,23.54,3100.0
2015-02-27 10:20:00,23.56,23.61,23.43,23.43,7300.0,23.56,23.61,23.43,23.43,7300.0
2015-02-27 10:30:00,23.48,23.49,23.38,23.43,2200.0,23.48,23.49,23.38,23.43,2200.0
2015-02-27 10:40:00,23.41,23.51,23.4,23.51,1400.0,23.41,23.51,23.4,23.51,1400.0
2015-02-27 10:50:00,23.53,23.59,23.53,23.59,300.0,23.53,23.59,23.53,23.59,300.0
2015-02-27 11:00:00,23.57,23.57,23.47,23.47,700.0,23.57,23.57,23.47,23.47,700.0
2015-02-27 11:10:00,23.5,23.5,23.42,23.43,1300.0,23.5,23.5,23.42,23.43,1300.0
2015-02-27 11:20:00,23.44,23.53,23.42,23.51,29200.0,23.44,23.53,23.42,23.51,29200.0
2015-02-27 11:30:00,23.52,23.55,23.47,23.51,7300.0,23.52,23.55,23.47,23.51,7300.0
2015-02-27 11:40:00,23.51,23.52,23.45,23.51,19800.0,23.51,23.52,23.45,23.51,19800.0
2015-02-27 11:50:00,23.51,23.51,23.46,23.51,3300.0,23.51,23.51,23.46,23.51,3300.0
2015-02-27 12:00:00,23.51,23.55,23.48,23.52,9500.0,23.51,23.55,23.48,23.52,9500.0
2015-02-27 12:10:00,23.54,23.59,23.52,23.56,1500.0,23.54,23.59,23.52,23.56,1500.0
2015-02-27 12:20:00,23.55,23.58,23.53,23.58,500.0,23.55,23.58,23.53,23.58,500.0
2015-02-27 12:30:00,23.57,23.57,23.49,23.56,4300.0,23.57,23.57,23.49,23.56,4300.0
2015-02-27 12:40:00,23.56,23.65,23.54,23.62,4100.0,23.56,23.65,23.54,23.62,4100.0
2015-02-27 12:50:00,23.65,23.75,23.63,23.67,4400.0,23.65,23.75,23.63,23.67,4400.0
2015-02-27 13:00:00,23.67,23.71,23.57,23.6,3400.0,23.67,23.71,23.57,23.6,3400.0
2015-02-27 13:10:00,23.62,23.64,23.5,23.5,9200.0,23.62,23.64,23.5,23.5,9200.0
2015-02-27 13:20:00,23.48,23.62,23.48,23.51,4800.0,23.48,23.62,23.48,23.51,4800.0
2015-02-27 13:30:00,23.54,23.57,23.46,23.53,8100.0,23.54,23.57,23.46,23.53,8100.0
2015-02-27 13:40:00,23.5,23.58,23.45,23.5,4700.0,23.5,23.58,23.45,23.5,4700.0
2015-02-27 13:50:00,23.52,23.54,23.5,23.52,1900.0,23.52,23.54,23.5,23.52,1900.0
2015-02-27 14:00:00,23.55,23.58,23.49,23.55,7000.0,23.55,23.58,23.49,23.55,7000.0
2015-02-27 14:10:00,23.56,23.61,23.55,23.56,51100.0,23.56,23.61,23.55,23.56,51100.0
2015-02-27 14:20:00,23.59,23.68,23.59,23.68,4100.0,23.59,23.68,23.59,23.68,4100.0
2015-02-27 14:30:00,23.65,23.71,23.61,23.63,5200.0,23.65,23.71,23.61,23.63,5200.0
2015-02-27 14:40:00,23.6,23.69,23.6,23.64,2500.0,23.6,23.69,23.6,23.64,2500.0
2015-02-27 14:50:00,23.63,23.66,23.6,23.6,3500.0,23.63,23.66,23.6,23.6,3500.0
2015-02-27 15:00:00,23.63,23.66,23.6,23.6,2300.0,23.63,23.66,23.6,23.6,2300.0
2015-02-27 15:10:00,23.64,23.7,23.6,23.65,2900.0,23.64,23.7,23.6,23.65,2900.0
2015-02-27 15:20:00,23.7,23.9,23.7,23.85,11900.0,23.7,23.9,23.7,23.85,11900.0
2015-02-27 15:30:00,23.86,23.93,23.85,23.87,11300.0,23.86,23.93,23.85,23.87,11300.0
2015-02-27 15:40:00,23.87,23.88,23.48,23.5,24700.0,23.87,23.88,23.48,23.5,24700.0
2015-02-27 15:50:00,23.49,23.53,23.21,23.35,33500.0,23.49,23.53,23.21,23.35,33500.0
2015-03-02 09:30:00,22.77,22.97,21.93,22.1,92100.0,22.77,22.97,21.93,22.1,92100.0
2015-03-02 09:40:00,22.15,22.56,22.07,22.55,54000.0,22.15,22.56,22.07,22.55,54000.0
2015-03-02 09:50:00,22.51,22.69,22.33,22.58,51900.0,22.51,22.69,22.33,22.58,51900.0
2015-03-02 10:00:00,22.58,23.06,22.51,22.96,25900.0,22.58,23.06,22.51,22.96,25900.0
2015-03-02 10:10:00,22.95,23.05,22.76,22.76,18500.0,22.95,23.05,22.76,22.76,18500.0
2015-03-02 10:20:00,22.78,22.86,22.75,22.79,25700.0,22.78,22.86,22.75,22.79,25700.0
2015-03-02 10:30:00,22.85,22.85,22.81,22.81,5800.0,22.85,22.85,22.81,22.81,5800.0
2015-03-02 10:40:00,22.78,22.83,22.74,22.75,8100.0,22.78,22.83,22.74,22.75,8100.0
2015-03-02 10:50:00,22.76,22.86,22.76,22.76,10900.0,22.76,22.86,22.76,22.76,10900.0
2015-03-02 11:00:00,22.75,22.81,22.51,22.74,13000.0,22.75,22.81,22.51,22.74,13000.0
2015-03-02 11:10:00,22.72,22.75,22.62,22.75,6200.0,22.72,22.75,22.62,22.75,6200.0
2015-03-02 11:20:00,22.69,22.95,22.69,22.95,10900.0,22.69,22.95,22.69,22.95,10900.0
2015-03-02 11:30:00,22.92,23.0,22.8,22.99,9200.0,22.92,23.0,22.8,22.99,9200.0
2015-03-02 11:40:00,22.98,23.01,22.93,23.0,12300.0,22.98,23.01,22.93,23.0,12300.0
2015-03-02 11:50:00,23.0,23.02,22.88,22.94,19600.0,23.0,23.02,22.88,22.94,19600.0
2015-03-02 12:00:00,22.98,23.1,22.93,22.95,34900.0,22.98,23.1,22.93,22.95,34900.0
2015-03-02 12:10:00,22.93,22.93,22.86,22.9,4800.0,22.93,22.93,22.86,22.9,4800.0
2015-03-02 12:20:00,22.9,23.03,22.88,22.98,13700.0,22.9,23.03,22.88,22.98,13700.0
2015-03-02 12:30:00,23.0,23.0,22.93,22.95,6800.0,23.0,23.0,22.93,22.95,6800.0
2015-03-02 12:40:00,22.95,23.02,22.95,22.97,2300.0,22.95,23.02,22.95,22.97,2300.0
2015-03-02 12:50:00,22.95,23.01,22.95,23.0,3600.0,22.95,23.01,22.95,23.0,3600.0
2015-03-02 13:00:00,23.0,23.02,22.95,23.02,4800.0,23.0,23.02,22.95,23.02,4800.0
2015-03-02 13:10:00,23.02,23.04,22.91,23.0,7700.0,23.02,23.04,22.91,23.0,7700.0
2015-03-02 13:20:00,22.97,23.01,22.95,23.0,7400.0,22.97,23.01,22.95,23.0,7400.0
2015-03-02 13:30:00,23.01,23.03,22.97,23.0,6000.0,23.01,23.03,22.97,23.0,6000.0
2015-03-02 13:40:00,23.0,23.29,23.0,23.27,9400.0,23.0,23.29,23.0,23.27,9400.0
2015-03-02 13:50:00,23.26,23.58,23.25,23.46,99400.0,23.26,23.58,23.25,23.46,99400.0
2015-03-02 14:00:00,23.44,23.44,23.34,23.34,1900.0,23.44,23.44,23.34,23.34,1900.0
2015-03-02 14:10:00,23.38,23.38,23.2,23.24,7300.0,23.38,23.38,23.2,23.24,7300.0
2015-03-02 14:20:00,23.19,23.31,23.17,23.24,5600.0,23.19,23.31,23.17,23.24,5600.0
2015-03-02 14:30:00,23.16,23.26,23.15,23.2,3400.0,23.16,23.26,23.15,23.2,3400.0
2015-03-02 14:40:00,23.22,23.33,23.2,23.22,9100.0,23.22,23.33,23.2,23.22,9100.0
2015-03-02 14:50:00,23.2,23.28,23.2,23.28,12600.0,23.2,23.28,23.2,23.28,12600.0
2015-03-02 15:00:00,23.22,23.42,23.22,23.3,19300.0,23.22,23.42,23.22,23.3,19300.0
2015-03-02 15:10:00,23.34,23.47,23.29,23.44,7800.0,23.34,23.47,23.29,23.44,7800.0
2015-03-02 15:20:00,23.46,23.56,23.43,23.5,7700.0,23.46,23.56,23.43,23.5,7700.0
2015-03-02 15:30:00,23.48,23.7,23.48,23.66,8500.0,23.48,23.7,23.48,23.66,8500.0
2015-03-02 15:40:00,23.61,23.78,23.61,23.73,8600.0,23.61,23.78,23.61,23.73,8600.0
2015-03-02 15:50:00,23.75,23.77,23.5,23.51,35900.0,23.75,23.77,23.5,23.51,35900.0
2015-03-03 09:30:00,23.54,24.23,23.25,24.23,46900.0,23.54,24.23,23.25,24.23,46900.0
2015-03-03 09:40:00,24.2,25.44,24.2,25.34,169800.0,24.2,25.44,24.2,25.34,169800.0
2015-03-03 09:50:00,25.32,25.44,24.8,24.85,96700.0,25.32,25.44,24.8,24.85,96700.0
2015-03-03 10:00:00,24.84,24.96,24.78,24.83,33400.0,24.84,24.96,24.78,24.83,33400.0
2015-03-03 10:10:00,24.83,25.04,24.59,24.62,46500.0,24.83,25.04,24.59,24.62,46500.0
2015-03-03 10:20:00,24.66,24.76,24.59,24.7,4700.0,24.66,24.76,24.59,24.7,4700.0
2015-03-03 10:30:00,24.7,24.93,24.7,24.86,9800.0,24.7,24.93,24.7,24.86,9800.0
2015-03-03 10:40:00,24.86,24.97,24.86,24.9,3900.0,24.86,24.97,24.86,24.9,3900.0
2015-03-03 10:50:00,24.94,25.03,24.91,24.97,15800.0,24.94,25.03,24.91,24.97,15800.0
2015-03-03 11:00:00,24.98,24.99,24.78,24.79,7100.0,24.98,24.99,24.78,24.79,7100.0
2015-03-03 11:10:00,24.74,24.88,24.7,24.88,23500.0,24.74,24.88,24.7,24.88,23500.0
2015-03-03 11:20:00,24.87,25.05,24.86,24.9,9000.0,24.87,25.05,24.86,24.9,9000.0
2015-03-03 11:30:00,24.91,25.02,24.69,24.97,73600.0,24.91,25.02,24.69,24.97,73600.0
2015-03-03 11:40:00,24.91,24.95,24.75,24.81,31900.0,24.91,24.95,24.75,24.81,31900.0
2015-03-03 11:50:00,24.85,24.85,24.58,24.66,21900.0,24.85,24.85,24.58,24.66,21900.0
2015-03-03 12:00:00,24.78,24.81,24.46,24.53,57200.0,24.78,24.81,24.46,24.53,57200.0
2015-03-03 12:10:00,24.56,24.56,24.44,24.54,20800.0,24.56,24.56,24.44,24.54,20800.0
2015-03-03 12:20:00,24.52,24.63,24.48,24.51,8900.0,24.52,24.63,24.48,24.51,8900.0
2015-03-03 12:30:00,24.63,24.64,24.5,24.6,22900.0,24.63,24.64,24.5,24.6,22900.0
2015-03-03 12:40:00,24.63,24.68,24.44,24.5,9900.0,24.63,24.68,24.44,24.5,9900.0
2015-03-03 12:50:00,24.5,24.6,24.49,24.59,23200.0,24.5,24.6,24.49,24.59,23200.0
2015-03-03 13:00:00,24.6,24.84,24.59,24.8,25300.0,24.6,24.84,24.59,24.8,25300.0
2015-03-03 13:10:00,24.8,24.9,24.65,24.73,24000.0,24.8,24.9,24.65,24.73,24000.0
2015-03-03 13:20:00,24.73,25.0,24.54,24.92,21800.0,24.73,25.0,24.54,24.92,21800.0
2015-03-03 13:30:00,24.99,25.06,24.9,24.98,40200.0,24.99,25.06,24.9,24.98,40200.0
2015-03-03 13:40:00,24.97,25.18,24.97,25.18,20400.0,24.97,25.18,24.97,25.18,20400.0
2015-03-03 13:50:00,25.19,25.21,24.99,25.05,67200.0,25.19,25.21,24.99,25.05,67200.0
2015-03-03 14:00:00,25.02,25.1,24.64,24.74,22900.0,25.02,25.1,24.64,24.74,22900.0
2015-03-03 14:10:00,24.79,25.22,24.74,25.11,19900.0,24.79,25.22,24.74,25.11,19900.0
2015-03-03 14:20:00,25.11,25.17,24.89,25.03,28000.0,25.11,25.17,24.89,25.03,28000.0
2015-03-03 14:30:00,25.13,25.25,25.07,25.2,12500.0,25.13,25.25,25.07,25.2,12500.0
2015-03-03 14:40:00,25.2,25.46,25.17,25.3,60500.0,25.2,25.46,25.17,25.3,60500.0
2015-03-03 14:50:00,25.29,25.45,25.25,25.32,26900.0,25.29,25.45,25.25,25.32,26900.0
2015-03-03 15:00:00,25.32,25.32,25.02,25.02,24500.0,25.32,25.32,25.02,25.02,24500.0
2015-03-03 15:10:00,25.02,25.06,24.87,24.96,50400.0,25.02,25.06,24.87,24.96,50400.0
2015-03-03 15:20:00,24.96,25.03,24.89,24.89,72800.0,24.96,25.03,24.89,24.89,72800.0
2015-03-03 15:30:00,24.94,25.05,24.78,25.0,67600.0,24.94,25.05,24.78,25.0,67600.0
2015-03-03 15:40:00,25.0,25.41,24.97,25.36,106200.0,25.0,25.41,24.97,25.36,106200.0
2015-03-03 15:50:00,25.31,25.48,25.22,25.3,159800.0,25.31,25.48,25.22,25.3,159800.0
2015-03-04 09:30:00,30.5,30.5,29.51,29.85,676100.0,30.5,30.5,29.51,29.85,676100.0
2015-03-04 09:40:00,29.93,30.0,29.51,29.9,312000.0,29.93,30.0,29.51,29.9,312000.0
2015-03-04 09:50:00,29.89,29.89,29.06,29.56,377800.0,29.89,29.89,29.06,29.56,377800.0
2015-03-04 10:00:00,29.48,29.94,29.2,29.36,226900.0,29.48,29.94,29.2,29.36,226900.0
2015-03-04 10:10:00,29.41,29.5,29.18,29.42,226400.0,29.41,29.5,29.18,29.42,226400.0
2015-03-04 10:20:00,29.45,29.51,28.8,29.23,439400.0,29.45,29.51,28.8,29.23,439400.0
2015-03-04 10:30:00,29.2,29.46,29.17,29.43,86200.0,29.2,29.46,29.17,29.43,86200.0
2015-03-04 10:40:00,29.41,29.44,29.19,29.35,64200.0,29.41,29.44,29.19,29.35,64200.0
2015-03-04 10:50:00,29.34,29.35,29.04,29.16,105200.0,29.34,29.35,29.04,29.16,105200.0
2015-03-04 11:00:00,29.15,29.24,28.99,29.24,65200.0,29.15,29.24,28.99,29.24,65200.0
2015-03-04 11:10:00,29.23,29.43,29.0,29.17,191700.0,29.23,29.43,29.0,29.17,191700.0
2015-03-04 11:20:00,29.18,29.42,29.17,29.2,96200.0,29.18,29.42,29.17,29.2,96200.0
2015-03-04 11:30:00,29.2,29.29,29.07,29.07,32500.0,29.2,29.29,29.07,29.07,32500.0
2015-03-04 11:40:00,29.07,29.1,28.12,28.34,146100.0,29.07,29.1,28.12,28.34,146100.0
2015-03-04 11:50:00,28.47,28.7,28.21,28.6,110400.0,28.47,28.7,28.21,28.6,110400.0
2015-03-04 12:00:00,28.6,29.05,28.6,28.95,50000.0,28.6,29.05,28.6,28.95,50000.0
2015-03-04 12:10:00,28.93,29.05,28.88,28.9,40100.0,28.93,29.05,28.88,28.9,40100.0
2015-03-04 12:20:00,28.92,29.05,28.65,28.84,69100.0,28.92,29.05,28.65,28.84,69100.0
2015-03-04 12:30:00,28.9,29.04,28.89,28.94,74500.0,28.9,29.04,28.89,28.94,74500.0
2015-03-04 12:40:00,28.94,29.01,28.91,28.98,50100.0,28.94,29.01,28.91,28.98,50100.0
2015-03-04 12:50:00,28.98,29.38,28.95,29.19,79600.0,28.98,29.38,28.95,29.19,79600.0
2015-03-04 13:00:00,29.19,29.19,28.95,29.05,49700.0,29.19,29.19,28.95,29.05,49700.0
2015-03-04 13:10:00,29.05,29.23,28.95,29.16,42700.0,29.05,29.23,28.95,29.16,42700.0
2015-03-04 13:20:00,29.15,29.38,29.15,29.38,34100.0,29.15,29.38,29.15,29.38,34100.0
2015-03-04 13:30:00,29.38,29.53,29.29,29.36,236100.0,29.38,29.53,29.29,29.36,236100.0
2015-03-04 13:40:00,29.33,29.38,29.12,29.21,31000.0,29.33,29.38,29.12,29.21,31000.0
2015-03-04 13:50:00,29.2,29.38,29.2,29.31,40500.0,29.2,29.38,29.2,29.31,40500.0
2015-03-04 14:00:00,29.27,29.3,28.66,28.99,47200.0,29.27,29.3,28.66,28.99,47200.0
2015-03-04 14:10:00,28.99,29.09,28.9,29.07,34600.0,28.99,29.09,28.9,29.07,34600.0
2015-03-04 14:20:00,29.06,29.21,29.03,29.21,39800.0,29.06,29.21,29.03,29.21,39800.0
2015-03-04 14:30:00,29.26,29.37,29.15,29.23,41500.0,29.26,29.37,29.15,29.23,41500.0
2015-03-04 14:40:00,29.23,29.37,29.2,29.31,59900.0,29.23,29.37,29.2,29.31,59900.0
2015-03-04 14:50:00,29.31,29.31,29.07,29.07,56300.0,29.31,29.31,29.07,29.07,56300.0
2015-03-04 15:00:00,29.07,29.38,29.06,29.36,99500.0,29.07,29.38,29.06,29.36,99500.0
2015-03-04 15:10:00,29.35,29.54,29.33,29.5,114700.0,29.35,29.54,29.33,29.5,114700.0
2015-03-04 15:20:00,29.52,29.81,28.93,29.39,218400.0,29.52,29.81,28.93,29.39,218400.0
2015-03-04 15:30:00,29.32,29.45,29.15,29.28,54300.0,29.32,29.45,29.15,29.28,54300.0
2015-03-04 15:40:00,29.29,29.48,29.08,29.13,75100.0,29.29,29.48,29.08,29.13,75100.0
2015-03-04 15:50:00,29.13,29.39,28.59,28.59,233400.0,29.13,29.39,28.59,28.59,233400.0
2015-03-05 09:30:00,29.7,29.9,29.05,29.17,79400.0,29.7,29.9,29.05,29.17,79400.0
2015-03-05 09:40:00,29.17,29.33,28.8,28.83,37800.0,29.17,29.33,28.8,28.83,37800.0
2015-03-05 09:50:00,28.85,29.08,28.42,28.59,42100.0,28.85,29.08,28.42,28.59,42100.0
2015-03-05 10:00:00,28.51,28.51,27.9,27.95,47900.0,28.51,28.51,27.9,27.95,47900.0
2015-03-05 10:10:00,27.96,28.12,27.05,27.15,121700.0,27.96,28.12,27.05,27.15,121700.0
2015-03-05 10:20:00,27.11,27.74,26.84,27.44,155400.0,27.11,27.74,26.84,27.44,155400.0
2015-03-05 10:30:00,27.44,27.51,27.26,27.26,12700.0,27.44,27.51,27.26,27.26,12700.0
2015-03-05 10:40:00,27.3,27.6,27.27,27.6,33200.0,27.3,27.6,27.27,27.6,33200.0
2015-03-05 10:50:00,27.64,27.95,27.57,27.91,55100.0,27.64,27.95,27.57,27.91,55100.0
2015-03-05 11:00:00,27.91,28.2,27.9,28.12,74400.0,27.91,28.2,27.9,28.12,74400.0
2015-03-05 11:10:00,28.15,28.16,27.9,28.0,43800.0,28.15,28.16,27.9,28.0,43800.0
2015-03-05 11:20:00,28.0,28.22,27.99,28.16,41800.0,28.0,28.22,27.99,28.16,41800.0
2015-03-05 11:30:00,28.15,28.4,28.14,28.2,15900.0,28.15,28.4,28.14,28.2,15900.0
2015-03-05 11:40:00,28.18,28.3,28.14,28.28,15000.0,28.18,28.3,28.14,28.28,15000.0
2015-03-05 11:50:00,28.29,28.37,28.22,28.37,12700.0,28.29,28.37,28.22,28.37,12700.0
2015-03-05 12:00:00,28.32,28.32,28.2,28.24,13200.0,28.32,28.32,28.2,28.24,13200.0
2015-03-05 12:10:00,28.24,28.29,28.05,28.2,17800.0,28.24,28.29,28.05,28.2,17800.0
2015-03-05 12:20:00,28.22,28.29,28.22,28.25,13900.0,28.22,28.29,28.22,28.25,13900.0
2015-03-05 12:30:00,28.25,28.29,28.13,28.13,16000.0,28.25,28.29,28.13,28.13,16000.0
2015-03-05 12:40:00,28.14,28.25,28.12,28.25,8200.0,28.14,28.25,28.12,28.25,8200.0
2015-03-05 12:50:00,28.25,28.25,28.0,28.0,14300.0,28.25,28.25,28.0,28.0,14300.0
2015-03-05 13:00:00,28.0,28.09,27.92,28.06,19600.0,28.0,28.09,27.92,28.06,19600.0
2015-03-05 13:10:00,28.03,28.25,28.0,28.25,13900.0,28.03,28.25,28.0,28.25,13900.0
2015-03-05 13:20:00,28.25,28.27,28.13,28.25,8600.0,28.25,28.27,28.13,28.25,8600.0
2015-03-05 13:30:00,28.24,28.29,27.99,28.05,18100.0,28.24,28.29,27.99,28.05,18100.0
2015-03-05 13:40:00,28.07,28.25,28.06,28.22,7300.0,28.07,28.25,28.06,28.22,7300.0
2015-03-05 13:50:00,28.21,28.27,28.12,28.23,12000.0,28.21,28.27,28.12,28.23,12000.0
2015-03-05 14:00:00,28.22,28.27,28.21,28.25,8900.0,28.22,28.27,28.21,28.25,8900.0
2015-03-05 14:10:00,28.24,28.31,28.22,28.22,20500.0,28.24,28.31,28.22,28.22,20500.0
2015-03-05 14:20:00,28.24,28.26,28.02,28.11,25700.0,28.24,28.26,28.02,28.11,25700.0
2015-03-05 14:30:00,28.14,28.18,28.06,28.17,16200.0,28.14,28.18,28.06,28.17,16200.0
2015-03-05 14:40:00,28.19,28.25,28.13,28.18,15500.0,28.19,28.25,28.13,28.18,15500.0
2015-03-05 14:50:00,28.16,28.26,28.11,28.18,26400.0,28.16,28.26,28.11,28.18,26400.0
2015-03-05 15:00:00,28.18,28.24,28.12,28.13,18600.0,28.18,28.24,28.12,28.13,18600.0
2015-03-05 15:10:00,28.14,28.23,28.04,28.08,28300.0,28.14,28.23,28.04,28.08,28300.0
2015-03-05 15:20:00,28.08,28.24,28.07,28.23,10200.0,28.08,28.24,28.07,28.23,10200.0
2015-03-05 15:30:00,28.23,28.26,28.17,28.18,17500.0,28.23,28.26,28.17,28.18,17500.0
2015-03-05 15:40:00,28.19,28.21,27.88,27.93,44600.0,28.19,28.21,27.88,27.93,44600.0
2015-03-05 15:50:00,27.98,27.99,27.68,27.82,56500.0,27.98,27.99,27.68,27.82,56500.0
2015-03-06 09:30:00,27.52,28.25,27.49,28.15,12600.0,27.52,28.25,27.49,28.15,12600.0
2015-03-06 09:40:00,28.23,28.25,27.99,28.01,35800.0,28.23,28.25,27.99,28.01,35800.0
2015-03-06 09:50:00,28.05,28.22,27.94,28.22,53800.0,28.05,28.22,27.94,28.22,53800.0
2015-03-06 10:00:00,28.23,28.75,28.16,28.57,31600.0,28.23,28.75,28.16,28.57,31600.0
2015-03-06 10:10:00,28.57,28.75,28.55,28.72,32600.0,28.57,28.75,28.55,28.72,32600.0
2015-03-06 10:20:00,28.72,28.95,28.72,28.87,24100.0,28.72,28.95,28.72,28.87,24100.0
2015-03-06 10:30:00,28.85,28.99,28.81,28.93,16500.0,28.85,28.99,28.81,28.93,16500.0
2015-03-06 10:40:00,28.94,28.96,28.78,28.9,18000.0,28.94,28.96,28.78,28.9,18000.0
2015-03-06 10:50:00,28.9,28.91,28.84,28.86,74600.0,28.9,28.91,28.84,28.86,74600.0
2015-03-06 11:00:00,28.86,28.88,28.81,28.86,9800.0,28.86,28.88,28.81,28.86,9800.0
2015-03-06 11:10:00,28.85,29.0,28.84,28.97,31200.0,28.85,29.0,28.84,28.97,31200.0
2015-03-06 11:20:00,28.96,29.21,28.96,29.19,55600.0,28.96,29.21,28.96,29.19,55600.0
2015-03-06 11:30:00,29.2,29.22,29.05,29.1,72000.0,29.2,29.22,29.05,29.1,72000.0
2015-03-06 11:40:00,29.09,29.13,28.73,28.8,88500.0,29.09,29.13,28.73,28.8,88500.0
2015-03-06 11:50:00,28.8,28.88,28.75,28.85,14800.0,28.8,28.88,28.75,28.85,14800.0
2015-03-06 12:00:00,28.85,28.96,28.84,28.96,12200.0,28.85,28.96,28.84,28.96,12200.0
2015-03-06 12:10:00,28.96,29.0,28.91,28.99,11800.0,28.96,29.0,28.91,28.99,11800.0
2015-03-06 12:20:00,28.99,29.15,28.94,29.14,107400.0,28.99,29.15,28.94,29.14,107400.0
2015-03-06 12:30:00,29.18,29.94,29.18,29.64,72000.0,29.18,29.94,29.18,29.64,72000.0
2015-03-06 12:40:00,29.62,29.72,29.4,29.45,72600.0,29.62,29.72,29.4,29.45,72600.0
2015-03-06 12:50:00,29.4,29.46,28.87,28.94,29200.0,29.4,29.46,28.87,28.94,29200.0
2015-03-06 13:00:00,28.94,28.94,28.35,28.51,116400.0,28.94,28.94,28.35,28.51,116400.0
2015-03-06 13:10:00,28.51,28.89,28.41,28.76,68300.0,28.51,28.89,28.41,28.76,68300.0
2015-03-06 13:20:00,28.76,28.85,28.6,28.79,28400.0,28.76,28.85,28.6,28.79,28400.0
2015-03-06 13:30:00,28.81,28.87,28.73,28.8,16000.0,28.81,28.87,28.73,28.8,16000.0
2015-03-06 13:40:00,28.81,28.82,28.68,28.78,11900.0,28.81,28.82,28.68,28.78,11900.0
2015-03-06 13:50:00,28.8,28.81,28.61,28.62,36000.0,28.8,28.81,28.61,28.62,36000.0
2015-03-06 14:00:00,28.64,28.76,28.64,28.68,16700.0,28.64,28.76,28.64,28.68,16700.0
2015-03-06 14:10:00,28.68,28.83,28.65,28.75,21000.0,28.68,28.83,28.65,28.75,21000.0
2015-03-06 14:20:00,28.77,28.83,28.66,28.82,94500.0,28.77,28.83,28.66,28.82,94500.0
2015-03-06 14:30:00,28.85,29.06,28.8,29.0,116100.0,28.85,29.06,28.8,29.0,116100.0
2015-03-06 14:40:00,29.0,29.0,28.74,28.82,28500.0,29.0,29.0,28.74,28.82,28500.0
2015-03-06 14:50:00,28.82,28.88,28.82,28.83,6500.0,28.82,28.88,28.82,28.83,6500.0
2015-03-06 15:00:00,28.84,28.87,28.73,28.75,20600.0,28.84,28.87,28.73,28.75,20600.0
2015-03-06 15:10:00,28.72,28.84,28.67,28.82,24900.0,28.72,28.84,28.67,28.82,24900.0
2015-03-06 15:20:00,28.83,28.83,28.73,28.74,13900.0,28.83,28.83,28.73,28.74,13900.0
2015-03-06 15:30:00,28.75,28.77,28.73,28.75,14300.0,28.75,28.77,28.73,28.75,14300.0
2015-03-06 15:40:00,28.74,28.78,28.71,28.75,13800.0,28.74,28.78,28.71,28.75,13800.0
2015-03-06 15:50:00,28.74,28.83,28.67,28.82,40700.0,28.74,28.83,28.67,28.82,40700.0
2015-03-09 09:30:00,28.79,29.07,28.48,28.58,29700.0,28.79,29.07,28.48,28.58,29700.0
2015-03-09 09:40:00,28.56,28.85,28.48,28.78,3100.0,28.56,28.85,28.48,28.78,3100.0
2015-03-09 09:50:00,28.75,28.86,28.67,28.76,9500.0,28.75,28.86,28.67,28.76,9500.0
2015-03-09 10:00:00,28.74,28.89,28.74,28.89,8100.0,28.74,28.89,28.74,28.89,8100.0
2015-03-09 10:10:00,28.87,29.16,28.83,29.16,50100.0,28.87,29.16,28.83,29.16,50100.0
2015-03-09 10:20:00,29.16,29.36,29.05,29.13,36800.0,29.16,29.36,29.05,29.13,36800.0
2015-03-09 10:30:00,29.11,29.21,29.08,29.16,15000.0,29.11,29.21,29.08,29.16,15000.0
2015-03-09 10:40:00,29.15,29.15,28.92,28.92,11000.0,29.15,29.15,28.92,28.92,11000.0
2015-03-09 10:50:00,28.91,28.93,28.62,28.82,30700.0,28.91,28.93,28.62,28.82,30700.0
2015-03-09 11:00:00,28.82,28.94,28.82,28.85,7000.0,28.82,28.94,28.82,28.85,7000.0
2015-03-09 11:10:00,28.85,29.06,28.85,29.02,6800.0,28.85,29.06,28.85,29.02,6800.0
2015-03-09 11:20:00,29.0,29.01,28.75,28.8,17400.0,29.0,29.01,28.75,28.8,17400.0
2015-03-09 11:30:00,28.8,28.83,28.75,28.79,7000.0,28.8,28.83,28.75,28.79,7000.0
2015-03-09 11:40:00,28.84,28.92,28.7,28.82,18700.0,28.84,28.92,28.7,28.82,18700.0
2015-03-09 11:50:00,28.8,28.86,28.66,28.76,13500.0,28.8,28.86,28.66,28.76,13500.0
2015-03-09 12:00:00,28.79,28.81,28.71,28.75,6900.0,28.79,28.81,28.71,28.75,6900.0
2015-03-09 12:10:00,28.75,28.8,28.75,28.78,2500.0,28.75,28.8,28.75,28.78,2500.0
2015-03-09 12:20:00,28.8,28.85,28.78,28.81,8300.0,28.8,28.85,28.78,28.81,8300.0
2015-03-09 12:30:00,28.78,28.83,28.73,28.83,14000.0,28.78,28.83,28.73,28.83,14000.0
2015-03-09 12:40:00,28.88,28.93,28.86,28.92,7300.0,28.88,28.93,28.86,28.92,7300.0
2015-03-09 12:50:00,28.93,28.94,28.85,28.92,7600.0,28.93,28.94,28.85,28.92,7600.0
2015-03-09 13:00:00,28.94,28.97,28.85,28.97,3400.0,28.94,28.97,28.85,28.97,3400.0
2015-03-09 13:10:00,28.96,29.01,28.9,28.94,20500.0,28.96,29.01,28.9,28.94,20500.0
2015-03-09 13:20:00,28.9,28.99,28.89,28.94,6200.0,28.9,28.99,28.89,28.94,6200.0
2015-03-09 13:30:00,28.95,29.0,28.83,28.87,7900.0,28.95,29.0,28.83,28.87,7900.0
2015-03-09 13:40:00,28.88,28.95,28.86,28.95,4000.0,28.88,28.95,28.86,28.95,4000.0
2015-03-09 13:50:00,28.95,29.0,28.89,28.9,7400.0,28.95,29.0,28.89,28.9,7400.0
2015-03-09 14:00:00,28.89,28.96,28.89,28.93,5900.0,28.89,28.96,28.89,28.93,5900.0
2015-03-09 14:10:00,28.91,28.99,28.83,28.9,6400.0,28.91,28.99,28.83,28.9,6400.0
2015-03-09 14:20:00,28.87,28.88,28.77,28.84,7700.0,28.87,28.88,28.77,28.84,7700.0
2015-03-09 14:30:00,28.78,28.87,28.74,28.85,8300.0,28.78,28.87,28.74,28.85,8300.0
2015-03-09 14:40:00,28.87,29.0,28.8,28.98,10800.0,28.87,29.0,28.8,28.98,10800.0
2015-03-09 14:50:00,28.97,29.0,28.93,28.94,6100.0,28.97,29.0,28.93,28.94,6100.0
2015-03-09 15:00:00,28.95,28.96,28.9,28.94,7200.0,28.95,28.96,28.9,28.94,7200.0
2015-03-09 15:10:00,28.96,29.0,28.92,28.93,19200.0,28.96,29.0,28.92,28.93,19200.0
2015-03-09 15:20:00,28.93,29.04,28.92,29.01,14900.0,28.93,29.04,28.92,29.01,14900.0
2015-03-09 15:30:00,29.0,29.02,28.87,28.91,9000.0,29.0,29.02,28.87,28.91,9000.0
2015-03-09 15:40:00,28.91,29.05,28.89,29.05,21000.0,28.91,29.05,28.89,29.05,21000.0
2015-03-09 15:50:00,29.02,29.04,28.95,29.04,42400.0,29.02,29.04,28.95,29.04,42400.0
2015-03-10 09:30:00,28.75,28.75,28.51,28.71,7200.0,28.75,28.75,28.51,28.71,7200.0
2015-03-10 09:40:00,28.76,28.76,28.59,28.7,7800.0,28.76,28.76,28.59,28.7,7800.0
2015-03-10 09:50:00,28.7,28.71,28.59,28.71,2400.0,28.7,28.71,28.59,28.71,2400.0
2015-03-10 10:00:00,28.65,28.75,28.63,28.74,5300.0,28.65,28.75,28.63,28.74,5300.0
2015-03-10 10:10:00,28.74,28.97,28.67,28.9,8200.0,28.74,28.97,28.67,28.9,8200.0
2015-03-10 10:20:00,28.83,29.0,28.81,28.88,6100.0,28.83,29.0,28.81,28.88,6100.0
2015-03-10 10:30:00,28.81,28.95,28.68,28.9,17100.0,28.81,28.95,28.68,28.9,17100.0
2015-03-10 10:40:00,28.89,28.97,28.75,28.88,6100.0,28.89,28.97,28.75,28.88,6100.0
2015-03-10 10:50:00,28.84,28.84,28.75,28.75,2500.0,28.84,28.84,28.75,28.75,2500.0
2015-03-10 11:00:00,28.77,28.91,28.7,28.73,61600.0,28.77,28.91,28.7,28.73,61600.0
2015-03-10 11:10:00,28.73,28.79,28.56,28.63,36700.0,28.73,28.79,28.56,28.63,36700.0
2015-03-10 11:20:00,28.56,28.68,28.55,28.67,27600.0,28.56,28.68,28.55,28.67,27600.0
2015-03-10 11:30:00,28.68,28.68,28.53,28.57,14200.0,28.68,28.68,28.53,28.57,14200.0
2015-03-10 11:40:00,28.57,28.63,28.56,28.59,5100.0,28.57,28.63,28.56,28.59,5100.0
2015-03-10 11:50:00,28.59,28.65,28.55,28.61,8900.0,28.59,28.65,28.55,28.61,8900.0
2015-03-10 12:00:00,28.57,28.62,28.54,28.58,11400.0,28.57,28.62,28.54,28.58,11400.0
2015-03-10 12:10:00,28.58,28.6,28.53,28.53,2600.0,28.58,28.6,28.53,28.53,2600.0
2015-03-10 12:20:00,28.52,28.52,28.3,28.42,87900.0,28.52,28.52,28.3,28.42,87900.0
2015-03-10 12:30:00,28.34,28.34,28.26,28.32,2000.0,28.34,28.34,28.26,28.32,2000.0
2015-03-10 12:40:00,28.31,28.33,28.24,28.3,5800.0,28.31,28.33,28.24,28.3,5800.0
2015-03-10 12:50:00,28.3,28.37,28.27,28.37,2800.0,28.3,28.37,28.27,28.37,2800.0
2015-03-10 13:00:00,28.34,28.34,28.23,28.24,33100.0,28.34,28.34,28.23,28.24,33100.0
2015-03-10 13:10:00,28.25,28.26,28.16,28.18,4000.0,28.25,28.26,28.16,28.18,4000.0
2015-03-10 13:20:00,28.19,28.22,28.12,28.16,5500.0,28.19,28.22,28.12,28.16,5500.0
2015-03-10 13:30:00,28.11,28.12,28.08,28.08,4200.0,28.11,28.12,28.08,28.08,4200.0
2015-03-10 13:40:00,28.07,28.07,27.98,27.99,10400.0,28.07,28.07,27.98,27.99,10400.0
2015-03-10 13:50:00,27.99,28.07,27.99,28.01,3300.0,27.99,28.07,27.99,28.01,3300.0
2015-03-10 14:00:00,28.0,28.24,27.98,28.19,10100.0,28.0,28.24,27.98,28.19,10100.0
2015-03-10 14:10:00,28.12,28.17,27.97,28.03,9900.0,28.12,28.17,27.97,28.03,9900.0
2015-03-10 14:20:00,28.01,28.05,27.98,27.98,4600.0,28.01,28.05,27.98,27.98,4600.0
2015-03-10 14:30:00,27.99,28.03,27.97,28.02,5000.0,27.99,28.03,27.97,28.02,5000.0
2015-03-10 14:40:00,28.02,28.12,27.98,28.11,6800.0,28.02,28.12,27.98,28.11,6800.0
2015-03-10 14:50:00,28.12,28.23,28.09,28.2,11500.0,28.12,28.23,28.09,28.2,11500.0
2015-03-10 15:00:00,28.2,28.27,28.13,28.2,7700.0,28.2,28.27,28.13,28.2,7700.0
2015-03-10 15:10:00,28.19,28.28,28.14,28.21,7600.0,28.19,28.28,28.14,28.21,7600.0
2015-03-10 15:20:00,28.19,28.27,28.14,28.24,13500.0,28.19,28.27,28.14,28.24,13500.0
2015-03-10 15:30:00,28.24,28.53,28.21,28.47,15300.0,28.24,28.53,28.21,28.47,15300.0
2015-03-10 15:40:00,28.52,28.54,28.2,28.26,39900.0,28.52,28.54,28.2,28.26,39900.0
2015-03-10 15:50:00,28.27,28.32,28.2,28.27,16600.0,28.27,28.32,28.2,28.27,16600.0
2015-03-11 09:30:00,27.98,28.24,27.83,28.24,44200.0,27.98,28.24,27.83,28.24,44200.0
2015-03-11 09:40:00,28.35,28.51,28.26,28.27,2200.0,28.35,28.51,28.26,28.27,2200.0
2015-03-11 09:50:00,28.29,28.44,28.27,28.44,11100.0,28.29,28.44,28.27,28.44,11100.0
2015-03-11 10:00:00,28.37,28.66,28.34,28.61,12500.0,28.37,28.66,28.34,28.61,12500.0
2015-03-11 10:10:00,28.68,28.73,28.44,28.66,58800.0,28.68,28.73,28.44,28.66,58800.0
2015-03-11 10:20:00,28.66,28.69,28.55,28.55,7000.0,28.66,28.69,28.55,28.55,7000.0
2015-03-11 10:30:00,28.55,28.68,28.46,28.59,19200.0,28.55,28.68,28.46,28.59,19200.0
2015-03-11 10:40:00,28.59,28.6,28.43,28.58,20500.0,28.59,28.6,28.43,28.58,20500.0
2015-03-11 10:50:00,28.58,28.58,28.44,28.52,29000.0,28.58,28.58,28.44,28.52,29000.0
2015-03-11 11:00:00,28.52,28.53,28.44,28.47,9400.0,28.52,28.53,28.44,28.47,9400.0
2015-03-11 11:10:00,28.48,28.55,28.47,28.55,13400.0,28.48,28.55,28.47,28.55,13400.0
2015-03-11 11:20:00,28.52,28.59,28.46,28.59,6100.0,28.52,28.59,28.46,28.59,6100.0
2015-03-11 11:30:00,28.59,28.59,28.5,28.53,7100.0,28.59,28.59,28.5,28.53,7100.0
2015-03-11 11:40:00,28.5,28.52,28.46,28.5,4300.0,28.5,28.52,28.46,28.5,4300.0
2015-03-11 11:50:00,28.49,28.58,28.47,28.52,23100.0,28.49,28.58,28.47,28.52,23100.0
2015-03-11 12:00:00,28.5,28.67,28.49,28.64,23800.0,28.5,28.67,28.49,28.64,23800.0
2015-03-11 12:10:00,28.63,28.85,28.56,28.7,21900.0,28.63,28.85,28.56,28.7,21900.0
2015-03-11 12:20:00,28.7,28.7,28.55,28.63,2600.0,28.7,28.7,28.55,28.63,2600.0
2015-03-11 12:30:00,28.57,28.64,28.49,28.6,5700.0,28.57,28.64,28.49,28.6,5700.0
2015-03-11 12:40:00,28.6,28.65,28.6,28.64,4300.0,28.6,28.65,28.6,28.64,4300.0
2015-03-11 12:50:00,28.63,28.63,28.47,28.54,6500.0,28.63,28.63,28.47,28.54,6500.0
2015-03-11 13:00:00,28.54,28.54,28.48,28.52,1300.0,28.54,28.54,28.48,28.52,1300.0
2015-03-11 13:10:00,28.5,28.6,28.47,28.6,7300.0,28.5,28.6,28.47,28.6,7300.0
2015-03-11 13:20:00,28.55,28.57,28.53,28.57,800.0,28.55,28.57,28.53,28.57,800.0
2015-03-11 13:30:00,28.58,28.58,28.49,28.5,1300.0,28.58,28.58,28.49,28.5,1300.0
2015-03-11 13:40:00,28.49,28.66,28.48,28.65,16400.0,28.49,28.66,28.48,28.65,16400.0
2015-03-11 13:50:00,28.7,28.7,28.58,28.6,10300.0,28.7,28.7,28.58,28.6,10300.0
2015-03-11 14:00:00,28.64,28.69,28.42,28.63,12700.0,28.64,28.69,28.42,28.63,12700.0
2015-03-11 14:10:00,28.61,28.65,28.56,28.64,9000.0,28.61,28.65,28.56,28.64,9000.0
2015-03-11 14:20:00,28.63,28.65,28.62,28.64,3200.0,28.63,28.65,28.62,28.64,3200.0
2015-03-11 14:30:00,28.64,28.65,28.58,28.65,3600.0,28.64,28.65,28.58,28.65,3600.0
2015-03-11 14:40:00,28.63,28.65,28.59,28.62,8900.0,28.63,28.65,28.59,28.62,8900.0
2015-03-11 14:50:00,28.59,28.65,28.55,28.55,4100.0,28.59,28.65,28.55,28.55,4100.0
2015-03-11 15:00:00,28.6,28.65,28.57,28.59,10800.0,28.6,28.65,28.57,28.59,10800.0
2015-03-11 15:10:00,28.59,28.6,28.55,28.57,8300.0,28.59,28.6,28.55,28.57,8300.0
2015-03-11 15:20:00,28.57,28.6,28.55,28.55,11500.0,28.57,28.6,28.55,28.55,11500.0
2015-03-11 15:30:00,28.56,28.6,28.53,28.6,9300.0,28.56,28.6,28.53,28.6,9300.0
2015-03-11 15:40:00,28.6,28.63,28.57,28.58,10000.0,28.6,28.63,28.57,28.58,10000.0
2015-03-11 15:50:00,28.58,28.6,28.52,28.53,17500.0,28.58,28.6,28.52,28.53,17500.0
2015-03-12 09:30:00,28.69,28.75,28.57,28.68,11000.0,28.69,28.75,28.57,28.68,11000.0
2015-03-12 09:40:00,28.67,28.83,28.65,28.78,7800.0,28.67,28.83,28.65,28.78,7800.0
2015-03-12 09:50:00,28.77,28.77,28.58,28.71,19500.0,28.77,28.77,28.58,28.71,19500.0
2015-03-12 10:00:00,28.62,28.93,28.62,28.93,18500.0,28.62,28.93,28.62,28.93,18500.0
2015-03-12 10:10:00,28.93,28.93,28.68,28.68,11600.0,28.93,28.93,28.68,28.68,11600.0
2015-03-12 10:20:00,28.74,28.9,28.68,28.86,12300.0,28.74,28.9,28.68,28.86,12300.0
2015-03-12 10:30:00,28.9,28.96,28.81,28.83,10600.0,28.9,28.96,28.81,28.83,10600.0
2015-03-12 10:40:00,28.8,28.85,28.74,28.85,5700.0,28.8,28.85,28.74,28.85,5700.0
2015-03-12 10:50:00,28.83,28.9,28.8,28.8,10000.0,28.83,28.9,28.8,28.8,10000.0
2015-03-12 11:00:00,28.8,28.89,28.79,28.86,3300.0,28.8,28.89,28.79,28.86,3300.0
2015-03-12 11:10:00,28.86,28.9,28.83,28.85,10500.0,28.86,28.9,28.83,28.85,10500.0
2015-03-12 11:20:00,28.85,28.89,28.8,28.89,4700.0,28.85,28.89,28.8,28.89,4700.0
2015-03-12 11:30:00,28.89,29.25,28.89,29.21,42600.0,28.89,29.25,28.89,29.21,42600.0
2015-03-12 11:40:00,29.23,29.25,28.92,28.92,18500.0,29.23,29.25,28.92,28.92,18500.0
2015-03-12 11:50:00,28.94,29.07,28.93,29.07,14200.0,28.94,29.07,28.93,29.07,14200.0
2015-03-12 12:00:00,29.12,29.2,29.1,29.2,1000.0,29.12,29.2,29.1,29.2,1000.0
2015-03-12 12:10:00,29.18,29.18,29.01,29.01,13300.0,29.18,29.18,29.01,29.01,13300.0
2015-03-12 12:20:00,28.97,28.97,28.85,28.95,2700.0,28.97,28.97,28.85,28.95,2700.0
2015-03-12 12:30:00,28.89,28.9,28.83,28.86,3900.0,28.89,28.9,28.83,28.86,3900.0
2015-03-12 12:40:00,28.86,28.9,28.83,28.9,1500.0,28.86,28.9,28.83,28.9,1500.0
2015-03-12 12:50:00,28.9,29.0,28.9,28.95,7000.0,28.9,29.0,28.9,28.95,7000.0
2015-03-12 13:00:00,28.92,29.0,28.75,28.94,29200.0,28.92,29.0,28.75,28.94,29200.0
2015-03-12 13:10:00,28.9,29.0,28.85,29.0,19400.0,28.9,29.0,28.85,29.0,19400.0
2015-03-12 13:20:00,28.95,28.97,28.84,28.87,9300.0,28.95,28.97,28.84,28.87,9300.0
2015-03-12 13:30:00,28.84,28.99,28.8,28.91,10600.0,28.84,28.99,28.8,28.91,10600.0
2015-03-12 13:40:00,28.93,28.93,28.78,28.83,5200.0,28.93,28.93,28.78,28.83,5200.0
2015-03-12 13:50:00,28.87,28.97,28.87,28.91,21300.0,28.87,28.97,28.87,28.91,21300.0
2015-03-12 14:00:00,28.89,28.95,28.79,28.94,4700.0,28.89,28.95,28.79,28.94,4700.0
2015-03-12 14:10:00,28.88,28.99,28.84,28.84,4800.0,28.88,28.99,28.84,28.84,4800.0
2015-03-12 14:20:00,28.88,29.2,28.88,29.17,33800.0,28.88,29.2,28.88,29.17,33800.0
2015-03-12 14:30:00,29.19,29.23,29.16,29.23,16200.0,29.19,29.23,29.16,29.23,16200.0
2015-03-12 14:40:00,29.23,29.64,29.19,29.55,22100.0,29.23,29.64,29.19,29.55,22100.0
2015-03-12 14:50:00,29.5,29.63,29.41,29.57,6700.0,29.5,29.63,29.41,29.57,6700.0
2015-03-12 15:00:00,29.61,29.75,29.48,29.48,21700.0,29.61,29.75,29.48,29.48,21700.0
2015-03-12 15:10:00,29.45,29.5,29.32,29.42,10200.0,29.45,29.5,29.32,29.42,10200.0
2015-03-12 15:20:00,29.43,29.5,29.37,29.48,10200.0,29.43,29.5,29.37,29.48,10200.0
2015-03-12 15:30:00,29.48,29.67,29.44,29.59,17600.0,29.48,29.67,29.44,29.59,17600.0
2015-03-12 15:40:00,29.61,29.8,29.61,29.77,14600.0,29.61,29.8,29.61,29.77,14600.0
2015-03-12 15:50:00,29.79,29.9,29.71,29.87,31200.0,29.79,29.9,29.71,29.87,31200.0
2015-03-13 09:30:00,29.96,31.05,29.54,30.93,65800.0,29.96,31.05,29.54,30.93,65800.0
2015-03-13 09:40:00,30.94,32.26,30.8,32.17,54900.0,30.94,32.26,30.8,32.17,54900.0
2015-03-13 09:50:00,32.16,33.22,32.01,32.42,196200.0,32.16,33.22,32.01,32.42,196200.0
2015-03-13 10:00:00,32.38,32.89,32.05,32.51,55500.0,32.38,32.89,32.05,32.51,55500.0
2015-03-13 10:10:00,32.51,33.45,32.49,33.2,104100.0,32.51,33.45,32.49,33.2,104100.0
2015-03-13 10:20:00,33.23,33.27,32.58,32.66,74000.0,33.23,33.27,32.58,32.66,74000.0
2015-03-13 10:30:00,32.64,32.79,32.16,32.38,59300.0,32.64,32.79,32.16,32.38,59300.0
2015-03-13 10:40:00,32.42,32.82,32.26,32.58,53800.0,32.42,32.82,32.26,32.58,53800.0
2015-03-13 10:50:00,32.52,32.81,32.39,32.49,19400.0,32.52,32.81,32.39,32.49,19400.0
2015-03-13 11:00:00,32.5,32.8,32.37,32.59,117300.0,32.5,32.8,32.37,32.59,117300.0
2015-03-13 11:10:00,32.6,32.6,31.25,31.42,98800.0,32.6,32.6,31.25,31.42,98800.0
2015-03-13 11:20:00,31.46,31.8,30.51,31.07,105200.0,31.46,31.8,30.51,31.07,105200.0
2015-03-13 11:30:00,31.07,31.75,30.92,31.06,42700.0,31.07,31.75,30.92,31.06,42700.0
2015-03-13 11:40:00,31.02,31.65,31.02,31.42,40900.0,31.02,31.65,31.02,31.42,40900.0
2015-03-13 11:50:00,31.46,31.58,31.3,31.55,31100.0,31.46,31.58,31.3,31.55,31100.0
2015-03-13 12:00:00,31.58,31.76,31.07,31.23,102700.0,31.58,31.76,31.07,31.23,102700.0
2015-03-13 12:10:00,31.17,31.34,30.63,30.75,20800.0,31.17,31.34,30.63,30.75,20800.0
2015-03-13 12:20:00,30.72,31.13,30.61,30.95,32700.0,30.72,31.13,30.61,30.95,32700.0
2015-03-13 12:30:00,30.9,31.15,30.8,30.9,14800.0,30.9,31.15,30.8,30.9,14800.0
2015-03-13 12:40:00,30.85,31.1,30.85,30.98,33300.0,30.85,31.1,30.85,30.98,33300.0
2015-03-13 12:50:00,30.93,31.11,30.79,31.06,22000.0,30.93,31.11,30.79,31.06,22000.0
2015-03-13 13:00:00,31.04,31.12,31.0,31.05,10100.0,31.04,31.12,31.0,31.05,10100.0
2015-03-13 13:10:00,31.06,31.92,31.06,31.66,54400.0,31.06,31.92,31.06,31.66,54400.0
2015-03-13 13:20:00,31.53,31.8,31.45,31.73,108900.0,31.53,31.8,31.45,31.73,108900.0
2015-03-13 13:30:00,31.67,31.91,31.52,31.91,19900.0,31.67,31.91,31.52,31.91,19900.0
2015-03-13 13:40:00,31.9,32.34,31.74,32.32,26000.0,31.9,32.34,31.74,32.32,26000.0
2015-03-13 13:50:00,32.32,33.2,32.22,32.45,120100.0,32.32,33.2,32.22,32.45,120100.0
2015-03-13 14:00:00,32.45,32.45,31.45,31.47,92100.0,32.45,32.45,31.45,31.47,92100.0
2015-03-13 14:10:00,31.44,31.93,31.4,31.62,65200.0,31.44,31.93,31.4,31.62,65200.0
2015-03-13 14:20:00,31.67,32.0,31.61,31.88,26800.0,31.67,32.0,31.61,31.88,26800.0
2015-03-13 14:30:00,31.86,31.88,31.55,31.66,45800.0,31.86,31.88,31.55,31.66,45800.0
2015-03-13 14:40:00,31.62,31.9,31.58,31.9,17900.0,31.62,31.9,31.58,31.9,17900.0
2015-03-13 14:50:00,31.91,32.37,31.88,31.9,36900.0,31.91,32.37,31.88,31.9,36900.0
2015-03-13 15:00:00,31.92,32.25,31.9,32.25,26100.0,31.92,32.25,31.9,32.25,26100.0
2015-03-13 15:10:00,32.2,33.0,32.2,32.81,64300.0,32.2,33.0,32.2,32.81,64300.0
2015-03-13 15:20:00,32.85,33.94,32.8,33.6,125700.0,32.85,33.94,32.8,33.6,125700.0
2015-03-13 15:30:00,33.66,34.0,32.7,32.82,77800.0,33.66,34.0,32.7,32.82,77800.0
2015-03-13 15:40:00,32.85,32.96,32.43,32.56,81000.0,32.85,32.96,32.43,32.56,81000.0
2015-03-13 15:50:00,32.57,32.93,32.24,32.25,229500.0,32.57,32.93,32.24,32.25,229500.0
2015-03-16 09:30:00,32.55,32.55,32.05,32.24,11000.0,32.55,32.55,32.05,32.24,11000.0
2015-03-16 09:40:00,32.05,32.22,31.87,32.2,12700.0,32.05,32.22,31.87,32.2,12700.0
2015-03-16 09:50:00,32.2,32.77,32.16,32.65,28000.0,32.2,32.77,32.16,32.65,28000.0
2015-03-16 10:00:00,32.6,32.84,32.56,32.64,23600.0,32.6,32.84,32.56,32.64,23600.0
2015-03-16 10:10:00,32.72,33.18,32.42,32.53,47900.0,32.72,33.18,32.42,32.53,47900.0
2015-03-16 10:20:00,32.54,33.18,32.35,33.05,68600.0,32.54,33.18,32.35,33.05,68600.0
2015-03-16 10:30:00,33.02,33.7,32.93,33.7,78000.0,33.02,33.7,32.93,33.7,78000.0
2015-03-16 10:40:00,33.7,34.1,33.62,33.98,107700.0,33.7,34.1,33.62,33.98,107700.0
2015-03-16 10:50:00,33.92,33.98,33.47,33.51,60700.0,33.92,33.98,33.47,33.51,60700.0
2015-03-16 11:00:00,33.49,34.0,33.44,33.58,44600.0,33.49,34.0,33.44,33.58,44600.0
2015-03-16 11:10:00,33.55,33.62,33.42,33.51,22900.0,33.55,33.62,33.42,33.51,22900.0
2015-03-16 11:20:00,33.51,34.06,33.47,33.87,34400.0,33.51,34.06,33.47,33.87,34400.0
2015-03-16 11:30:00,33.88,33.99,33.65,33.83,29700.0,33.88,33.99,33.65,33.83,29700.0
2015-03-16 11:40:00,33.83,33.85,33.75,33.81,6500.0,33.83,33.85,33.75,33.81,6500.0
2015-03-16 11:50:00,33.8,33.82,33.42,33.42,11200.0,33.8,33.82,33.42,33.42,11200.0
2015-03-16 12:00:00,33.35,33.46,33.27,33.39,25400.0,33.35,33.46,33.27,33.39,25400.0
2015-03-16 12:10:00,33.35,33.51,33.3,33.43,16400.0,33.35,33.51,33.3,33.43,16400.0
2015-03-16 12:20:00,33.44,33.64,33.42,33.5,12400.0,33.44,33.64,33.42,33.5,12400.0
2015-03-16 12:30:00,33.47,33.5,33.3,33.38,16000.0,33.47,33.5,33.3,33.38,16000.0
2015-03-16 12:40:00,33.35,33.46,33.29,33.29,41600.0,33.35,33.46,33.29,33.29,41600.0
2015-03-16 12:50:00,33.28,33.42,33.23,33.4,5700.0,33.28,33.42,33.23,33.4,5700.0
2015-03-16 13:00:00,33.36,33.37,33.02,33.04,11500.0,33.36,33.37,33.02,33.04,11500.0
2015-03-16 13:10:00,33.02,33.22,33.02,33.05,4500.0,33.02,33.22,33.02,33.05,4500.0
2015-03-16 13:20:00,33.14,33.14,32.92,32.97,6600.0,33.14,33.14,32.92,32.97,6600.0
2015-03-16 13:30:00,33.0,33.01,32.86,33.0,6400.0,33.0,33.01,32.86,33.0,6400.0
2015-03-16 13:40:00,33.11,33.16,33.06,33.12,4100.0,33.11,33.16,33.06,33.12,4100.0
2015-03-16 13:50:00,33.13,33.15,33.07,33.11,3200.0,33.13,33.15,33.07,33.11,3200.0
2015-03-16 14:00:00,33.06,33.28,33.04,33.07,18600.0,33.06,33.28,33.04,33.07,18600.0
2015-03-16 14:10:00,33.01,33.16,33.01,33.04,7300.0,33.01,33.16,33.01,33.04,7300.0
2015-03-16 14:20:00,33.06,33.14,33.0,33.1,7200.0,33.06,33.14,33.0,33.1,7200.0
2015-03-16 14:30:00,33.1,33.19,33.02,33.13,15000.0,33.1,33.19,33.02,33.13,15000.0
2015-03-16 14:40:00,33.1,33.18,33.06,33.12,18700.0,33.1,33.18,33.06,33.12,18700.0
2015-03-16 14:50:00,33.11,33.14,33.0,33.1,10800.0,33.11,33.14,33.0,33.1,10800.0
2015-03-16 15:00:00,33.04,33.13,32.96,33.08,12300.0,33.04,33.13,32.96,33.08,12300.0
2015-03-16 15:10:00,33.08,33.18,32.98,33.11,24400.0,33.08,33.18,32.98,33.11,24400.0
2015-03-16 15:20:00,33.08,33.18,33.03,33.12,18800.0,33.08,33.18,33.03,33.12,18800.0
2015-03-16 15:30:00,33.16,33.18,32.9,32.98,30700.0,33.16,33.18,32.9,32.98,30700.0
2015-03-16 15:40:00,32.93,32.98,32.74,32.77,38000.0,32.93,32.98,32.74,32.77,38000.0
2015-03-16 15:50:00,32.79,32.8,32.43,32.5,88500.0,32.79,32.8,32.43,32.5,88500.0
2015-03-17 09:30:00,32.35,32.35,31.9,31.98,23700.0,32.35,32.35,31.9,31.98,23700.0
2015-03-17 09:40:00,31.98,32.07,31.91,31.98,13200.0,31.98,32.07,31.91,31.98,13200.0
2015-03-17 09:50:00,31.98,32.04,31.92,31.99,3700.0,31.98,32.04,31.92,31.99,3700.0
2015-03-17 10:00:00,31.99,32.08,31.98,31.99,13900.0,31.99,32.08,31.98,31.99,13900.0
2015-03-17 10:10:00,32.02,32.2,32.01,32.01,6500.0,32.02,32.2,32.01,32.01,6500.0
2015-03-17 10:20:00,32.02,32.06,31.95,32.06,5700.0,32.02,32.06,31.95,32.06,5700.0
2015-03-17 10:30:00,32.01,32.3,32.01,32.27,6400.0,32.01,32.3,32.01,32.27,6400.0
2015-03-17 10:40:00,32.3,32.49,32.26,32.32,22000.0,32.3,32.49,32.26,32.32,22000.0
2015-03-17 10:50:00,32.31,32.38,32.2,32.23,9700.0,32.31,32.38,32.2,32.23,9700.0
2015-03-17 11:00:00,32.21,32.21,31.98,32.09,8600.0,32.21,32.21,31.98,32.09,8600.0
2015-03-17 11:10:00,32.06,32.3,32.06,32.2,17000.0,32.06,32.3,32.06,32.2,17000.0
2015-03-17 11:20:00,32.23,32.28,32.18,32.26,8800.0,32.23,32.28,32.18,32.26,8800.0
2015-03-17 11:30:00,32.31,32.38,32.05,32.1,16200.0,32.31,32.38,32.05,32.1,16200.0
2015-03-17 11:40:00,32.08,32.08,31.97,31.98,4200.0,32.08,32.08,31.97,31.98,4200.0
2015-03-17 11:50:00,31.98,32.04,31.96,31.98,5200.0,31.98,32.04,31.96,31.98,5200.0
2015-03-17 12:00:00,32.04,32.04,31.9,31.9,5100.0,32.04,32.04,31.9,31.9,5100.0
2015-03-17 12:10:00,31.9,32.0,31.75,31.75,18500.0,31.9,32.0,31.75,31.75,18500.0
2015-03-17 12:20:00,31.72,31.85,31.68,31.74,6000.0,31.72,31.85,31.68,31.74,6000.0
2015-03-17 12:30:00,31.79,31.79,31.7,31.73,3800.0,31.79,31.79,31.7,31.73,3800.0
2015-03-17 12:40:00,31.7,31.78,31.7,31.71,3300.0,31.7,31.78,31.7,31.71,3300.0
2015-03-17 12:50:00,31.71,31.86,31.69,31.86,3300.0,31.71,31.86,31.69,31.86,3300.0
2015-03-17 13:00:00,31.85,31.94,31.85,31.87,2600.0,31.85,31.94,31.85,31.87,2600.0
2015-03-17 13:10:00,31.88,31.94,31.83,31.93,2800.0,31.88,31.94,31.83,31.93,2800.0
2015-03-17 13:20:00,32.0,32.06,31.91,31.91,6200.0,32.0,32.06,31.91,31.91,6200.0
2015-03-17 13:30:00,31.88,31.92,31.86,31.86,3000.0,31.88,31.92,31.86,31.86,3000.0
2015-03-17 13:40:00,31.85,31.86,31.8,31.86,4500.0,31.85,31.86,31.8,31.86,4500.0
2015-03-17 13:50:00,31.84,31.87,31.68,31.71,12100.0,31.84,31.87,31.68,31.71,12100.0
2015-03-17 14:00:00,31.79,31.86,31.72,31.86,2900.0,31.79,31.86,31.72,31.86,2900.0
2015-03-17 14:10:00,31.82,31.88,31.78,31.88,5200.0,31.82,31.88,31.78,31.88,5200.0
2015-03-17 14:20:00,31.9,31.95,31.78,31.88,15300.0,31.9,31.95,31.78,31.88,15300.0
2015-03-17 14:30:00,31.85,31.9,31.6,31.66,25000.0,31.85,31.9,31.6,31.66,25000.0
2015-03-17 14:40:00,31.63,31.69,31.5,31.56,13200.0,31.63,31.69,31.5,31.56,13200.0
2015-03-17 14:50:00,31.57,31.62,31.5,31.59,10700.0,31.57,31.62,31.5,31.59,10700.0
2015-03-17 15:00:00,31.61,31.66,31.5,31.5,10000.0,31.61,31.66,31.5,31.5,10000.0
2015-03-17 15:10:00,31.55,31.6,31.29,31.45,34900.0,31.55,31.6,31.29,31.45,34900.0
2015-03-17 15:20:00,31.49,31.54,31.36,31.4,10500.0,31.49,31.54,31.36,31.4,10500.0
2015-03-17 15:30:00,31.39,31.44,30.85,30.89,96400.0,31.39,31.44,30.85,30.89,96400.0
2015-03-17 15:40:00,30.89,30.99,30.74,30.81,52100.0,30.89,30.99,30.74,30.81,52100.0
2015-03-17 15:50:00,30.82,30.92,30.62,30.85,52500.0,30.82,30.92,30.62,30.85,52500.0
2015-03-18 09:30:00,30.86,30.86,30.55,30.55,6500.0,30.86,30.86,30.55,30.55,6500.0
2015-03-18 09:40:00,30.55,30.78,30.45,30.48,28900.0,30.55,30.78,30.45,30.48,28900.0
2015-03-18 09:50:00,30.43,30.69,30.4,30.46,9500.0,30.43,30.69,30.4,30.46,9500.0
2015-03-18 10:00:00,30.45,30.99,30.45,30.8,39700.0,30.45,30.99,30.45,30.8,39700.0
2015-03-18 10:10:00,30.78,30.8,30.28,30.34,18100.0,30.78,30.8,30.28,30.34,18100.0
2015-03-18 10:20:00,30.37,30.42,30.3,30.37,7200.0,30.37,30.42,30.3,30.37,7200.0
2015-03-18 10:30:00,30.37,30.89,30.37,30.75,16800.0,30.37,30.89,30.37,30.75,16800.0
2015-03-18 10:40:00,30.72,30.74,30.47,30.49,4400.0,30.72,30.74,30.47,30.49,4400.0
2015-03-18 10:50:00,30.5,30.51,30.45,30.45,3600.0,30.5,30.51,30.45,30.45,3600.0
2015-03-18 11:00:00,30.46,30.72,30.45,30.65,12600.0,30.46,30.72,30.45,30.65,12600.0
2015-03-18 11:10:00,30.65,30.79,30.6,30.74,15500.0,30.65,30.79,30.6,30.74,15500.0
2015-03-18 11:20:00,30.75,30.83,30.72,30.72,13900.0,30.75,30.83,30.72,30.72,13900.0
2015-03-18 11:30:00,30.72,30.88,30.65,30.82,9600.0,30.72,30.88,30.65,30.82,9600.0
2015-03-18 11:40:00,30.8,31.21,30.8,31.0,44600.0,30.8,31.21,30.8,31.0,44600.0
2015-03-18 11:50:00,30.97,31.12,30.97,31.12,2100.0,30.97,31.12,30.97,31.12,2100.0
2015-03-18 12:00:00,31.12,31.17,30.99,30.99,10000.0,31.12,31.17,30.99,30.99,10000.0
2015-03-18 12:10:00,31.02,31.2,31.02,31.09,2600.0,31.02,31.2,31.02,31.09,2600.0
2015-03-18 12:20:00,31.1,31.26,31.04,31.26,13000.0,31.1,31.26,31.04,31.26,13000.0
2015-03-18 12:30:00,31.26,31.28,31.11,31.2,4000.0,31.26,31.28,31.11,31.2,4000.0
2015-03-18 12:40:00,31.22,31.22,31.05,31.05,1800.0,31.22,31.22,31.05,31.05,1800.0
2015-03-18 12:50:00,31.05,31.15,31.04,31.1,8300.0,31.05,31.15,31.04,31.1,8300.0
2015-03-18 13:00:00,31.1,31.15,30.98,31.0,5900.0,31.1,31.15,30.98,31.0,5900.0
2015-03-18 13:10:00,31.0,31.05,30.97,30.98,2300.0,31.0,31.05,30.97,30.98,2300.0
2015-03-18 13:20:00,30.98,31.05,30.97,31.0,6800.0,30.98,31.05,30.97,31.0,6800.0
2015-03-18 13:30:00,31.04,31.06,31.0,31.04,4200.0,31.04,31.06,31.0,31.04,4200.0
2015-03-18 13:40:00,31.0,31.04,30.97,30.99,8700.0,31.0,31.04,30.97,30.99,8700.0
2015-03-18 13:50:00,30.99,31.04,30.86,30.86,7600.0,30.99,31.04,30.86,30.86,7600.0
2015-03-18 14:00:00,30.94,31.13,30.89,31.11,6100.0,30.94,31.13,30.89,31.11,6100.0
2015-03-18 14:10:00,31.11,31.2,31.0,31.08,23800.0,31.11,31.2,31.0,31.08,23800.0
2015-03-18 14:20:00,31.08,31.23,31.08,31.17,4900.0,31.08,31.23,31.08,31.17,4900.0
2015-03-18 14:30:00,31.13,31.21,31.07,31.07,5800.0,31.13,31.21,31.07,31.07,5800.0
2015-03-18 14:40:00,31.08,31.11,31.02,31.02,4200.0,31.08,31.11,31.02,31.02,4200.0
2015-03-18 14:50:00,31.02,31.13,31.02,31.03,5100.0,31.02,31.13,31.02,31.03,5100.0
2015-03-18 15:00:00,31.05,31.13,31.03,31.07,3400.0,31.05,31.13,31.03,31.07,3400.0
2015-03-18 15:10:00,31.05,31.32,31.04,31.27,22600.0,31.05,31.32,31.04,31.27,22600.0
2015-03-18 15:20:00,31.26,31.31,31.1,31.15,7400.0,31.26,31.31,31.1,31.15,7400.0
2015-03-18 15:30:00,31.13,31.27,31.11,31.19,11400.0,31.13,31.27,31.11,31.19,11400.0
2015-03-18 15:40:00,31.19,31.24,31.11,31.22,13800.0,31.19,31.24,31.11,31.22,13800.0
2015-03-18 15:50:00,31.2,31.38,31.2,31.28,37700.0,31.2,31.38,31.2,31.28,37700.0
2015-03-19 09:30:00,31.25,31.63,31.22,31.63,15500.0,31.25,31.63,31.22,31.63,15500.0
2015-03-19 09:40:00,31.63,31.63,31.48,31.61,2500.0,31.63,31.63,31.48,31.61,2500.0
2015-03-19 09:50:00,31.55,31.64,31.54,31.64,900.0,31.55,31.64,31.54,31.64,900.0
2015-03-19 10:00:00,31.45,31.99,31.45,31.98,10700.0,31.45,31.99,31.45,31.98,10700.0
2015-03-19 10:10:00,31.97,32.0,31.91,32.0,5800.0,31.97,32.0,31.91,32.0,5800.0
2015-03-19 10:20:00,32.0,32.5,31.98,32.46,33000.0,32.0,32.5,31.98,32.46,33000.0
2015-03-19 10:30:00,32.44,33.0,32.34,33.0,42300.0,32.44,33.0,32.34,33.0,42300.0
2015-03-19 10:40:00,32.92,33.42,32.89,33.24,28300.0,32.92,33.42,32.89,33.24,28300.0
2015-03-19 10:50:00,33.14,33.23,33.09,33.13,26400.0,33.14,33.23,33.09,33.13,26400.0
2015-03-19 11:00:00,33.17,33.56,33.14,33.32,40600.0,33.17,33.56,33.14,33.32,40600.0
2015-03-19 11:10:00,33.32,33.8,33.28,33.76,34800.0,33.32,33.8,33.28,33.76,34800.0
2015-03-19 11:20:00,33.86,33.86,32.9,33.0,37000.0,33.86,33.86,32.9,33.0,37000.0
2015-03-19 11:30:00,33.0,33.2,32.8,32.83,18800.0,33.0,33.2,32.8,32.83,18800.0
2015-03-19 11:40:00,32.8,33.0,32.8,32.97,11400.0,32.8,33.0,32.8,32.97,11400.0
2015-03-19 11:50:00,32.95,33.0,32.8,32.86,30700.0,32.95,33.0,32.8,32.86,30700.0
2015-03-19 12:00:00,32.86,32.98,32.62,32.86,14700.0,32.86,32.98,32.62,32.86,14700.0
2015-03-19 12:10:00,32.82,32.88,32.82,32.84,3400.0,32.82,32.88,32.82,32.84,3400.0
2015-03-19 12:20:00,32.84,32.89,32.71,32.71,5300.0,32.84,32.89,32.71,32.71,5300.0
2015-03-19 12:30:00,32.66,32.77,32.6,32.75,11300.0,32.66,32.77,32.6,32.75,11300.0
2015-03-19 12:40:00,32.77,32.86,32.74,32.86,30300.0,32.77,32.86,32.74,32.86,30300.0
2015-03-19 12:50:00,32.81,32.93,32.81,32.83,2900.0,32.81,32.93,32.81,32.83,2900.0
2015-03-19 13:00:00,32.85,32.96,32.82,32.95,8300.0,32.85,32.96,32.82,32.95,8300.0
2015-03-19 13:10:00,32.93,32.97,32.84,32.84,8400.0,32.93,32.97,32.84,32.84,8400.0
2015-03-19 13:20:00,32.88,32.95,32.79,32.82,9000.0,32.88,32.95,32.79,32.82,9000.0
2015-03-19 13:30:00,32.8,32.91,32.73,32.73,3300.0,32.8,32.91,32.73,32.73,3300.0
2015-03-19 13:40:00,32.78,32.81,32.64,32.69,18900.0,32.78,32.81,32.64,32.69,18900.0
2015-03-19 13:50:00,32.68,32.7,32.41,32.66,7500.0,32.68,32.7,32.41,32.66,7500.0
2015-03-19 14:00:00,32.68,32.88,32.61,32.8,10200.0,32.68,32.88,32.61,32.8,10200.0
2015-03-19 14:10:00,32.81,32.89,32.76,32.84,8800.0,32.81,32.89,32.76,32.84,8800.0
2015-03-19 14:20:00,32.85,32.88,32.76,32.81,5200.0,32.85,32.88,32.76,32.81,5200.0
2015-03-19 14:30:00,32.78,32.85,32.75,32.83,4600.0,32.78,32.85,32.75,32.83,4600.0
2015-03-19 14:40:00,32.84,33.09,32.82,32.82,19600.0,32.84,33.09,32.82,32.82,19600.0
2015-03-19 14:50:00,32.84,32.99,32.78,32.78,12900.0,32.84,32.99,32.78,32.78,12900.0
2015-03-19 15:00:00,32.82,33.06,32.81,32.98,25400.0,32.82,33.06,32.81,32.98,25400.0
2015-03-19 15:10:00,32.99,33.18,32.99,33.05,48100.0,32.99,33.18,32.99,33.05,48100.0
2015-03-19 15:20:00,33.05,33.26,33.01,33.06,21200.0,33.05,33.26,33.01,33.06,21200.0
2015-03-19 15:30:00,33.09,33.15,33.0,33.06,14600.0,33.09,33.15,33.0,33.06,14600.0
2015-03-19 15:40:00,33.05,33.1,32.9,33.04,15900.0,33.05,33.1,32.9,33.04,15900.0
2015-03-19 15:50:00,33.05,33.08,32.69,33.07,33200.0,33.05,33.08,32.69,33.07,33200.0
2015-03-20 09:30:00,33.07,33.25,33.01,33.25,28500.0,33.07,33.25,33.01,33.25,28500.0
2015-03-20 09:40:00,33.25,33.44,33.11,33.23,31300.0,33.25,33.44,33.11,33.23,31300.0
2015-03-20 09:50:00,33.24,33.28,32.44,32.52,61600.0,33.24,33.28,32.44,32.52,61600.0
2015-03-20 10:00:00,32.51,32.58,31.87,32.4,76800.0,32.51,32.58,31.87,32.4,76800.0
2015-03-20 10:10:00,32.44,32.64,32.37,32.51,8100.0,32.44,32.64,32.37,32.51,8100.0
2015-03-20 10:20:00,32.54,32.81,32.24,32.81,62400.0,32.54,32.81,32.24,32.81,62400.0
2015-03-20 10:30:00,32.73,33.05,32.73,32.99,64200.0,32.73,33.05,32.73,32.99,64200.0
2015-03-20 10:40:00,32.97,33.09,32.96,33.06,65600.0,32.97,33.09,32.96,33.06,65600.0
2015-03-20 10:50:00,33.06,33.25,33.06,33.23,23800.0,33.06,33.25,33.06,33.23,23800.0
2015-03-20 11:00:00,33.21,33.28,33.0,33.03,14800.0,33.21,33.28,33.0,33.03,14800.0
2015-03-20 11:10:00,33.02,33.05,32.66,32.66,7200.0,33.02,33.05,32.66,32.66,7200.0
2015-03-20 11:20:00,32.64,32.78,32.64,32.66,59400.0,32.64,32.78,32.64,32.66,59400.0
2015-03-20 11:30:00,32.65,32.76,32.65,32.69,6500.0,32.65,32.76,32.65,32.69,6500.0
2015-03-20 11:40:00,32.69,32.84,32.64,32.74,12000.0,32.69,32.84,32.64,32.74,12000.0
2015-03-20 11:50:00,32.72,32.75,32.59,32.65,6700.0,32.72,32.75,32.59,32.65,6700.0
2015-03-20 12:00:00,32.63,32.79,32.63,32.79,9500.0,32.63,32.79,32.63,32.79,9500.0
2015-03-20 12:10:00,32.73,32.74,32.28,32.28,65600.0,32.73,32.74,32.28,32.28,65600.0
2015-03-20 12:20:00,32.28,32.34,32.12,32.22,16700.0,32.28,32.34,32.12,32.22,16700.0
2015-03-20 12:30:00,32.23,32.31,32.2,32.26,16300.0,32.23,32.31,32.2,32.26,16300.0
2015-03-20 12:40:00,32.25,32.3,31.99,31.99,80200.0,32.25,32.3,31.99,31.99,80200.0
2015-03-20 12:50:00,32.03,32.1,31.99,32.04,11500.0,32.03,32.1,31.99,32.04,11500.0
2015-03-20 13:00:00,32.05,32.21,32.05,32.21,5900.0,32.05,32.21,32.05,32.21,5900.0
2015-03-20 13:10:00,32.23,32.42,32.05,32.07,62400.0,32.23,32.42,32.05,32.07,62400.0
2015-03-20 13:20:00,32.06,32.13,31.95,32.1,14600.0,32.06,32.13,31.95,32.1,14600.0
2015-03-20 13:30:00,32.1,32.2,32.1,32.15,12400.0,32.1,32.2,32.1,32.15,12400.0
2015-03-20 13:40:00,32.1,32.22,32.09,32.12,19500.0,32.1,32.22,32.09,32.12,19500.0
2015-03-20 13:50:00,32.13,32.2,32.13,32.16,5500.0,32.13,32.2,32.13,32.16,5500.0
2015-03-20 14:00:00,32.17,32.21,32.1,32.15,9700.0,32.17,32.21,32.1,32.15,9700.0
2015-03-20 14:10:00,32.19,32.2,32.09,32.2,7900.0,32.19,32.2,32.09,32.2,7900.0
2015-03-20 14:20:00,32.15,32.15,31.96,32.02,17600.0,32.15,32.15,31.96,32.02,17600.0
2015-03-20 14:30:00,32.02,32.09,32.01,32.07,7500.0,32.02,32.09,32.01,32.07,7500.0
2015-03-20 14:40:00,32.02,32.08,31.92,31.96,6600.0,32.02,32.08,31.92,31.96,6600.0
2015-03-20 14:50:00,31.96,31.96,31.76,31.81,13600.0,31.96,31.96,31.76,31.81,13600.0
2015-03-20 15:00:00,31.85,31.91,31.78,31.82,6300.0,31.85,31.91,31.78,31.82,6300.0
2015-03-20 15:10:00,31.83,31.88,31.73,31.74,10300.0,31.83,31.88,31.73,31.74,10300.0
2015-03-20 15:20:00,31.73,31.76,31.6,31.64,11000.0,31.73,31.76,31.6,31.64,11000.0
2015-03-20 15:30:00,31.64,31.79,31.63,31.78,16300.0,31.64,31.79,31.63,31.78,16300.0
2015-03-20 15:40:00,31.77,32.04,31.67,31.99,27300.0,31.77,32.04,31.67,31.99,27300.0
2015-03-20 15:50:00,31.99,32.19,31.87,31.89,80800.0,31.99,32.19,31.87,31.89,80800.0
2015-03-23 09:30:00,31.8,31.84,31.51,31.72,9500.0,31.8,31.84,31.51,31.72,9500.0
2015-03-23 09:40:00,31.82,32.07,31.82,32.07,34100.0,31.82,32.07,31.82,32.07,34100.0
2015-03-23 09:50:00,32.08,32.29,32.02,32.08,12000.0,32.08,32.29,32.02,32.08,12000.0
2015-03-23 10:00:00,31.88,32.1,31.85,32.1,3300.0,31.88,32.1,31.85,32.1,3300.0
2015-03-23 10:10:00,31.91,32.02,31.6,31.74,19300.0,31.91,32.02,31.6,31.74,19300.0
2015-03-23 10:20:00,31.75,31.9,31.66,31.75,4500.0,31.75,31.9,31.66,31.75,4500.0
2015-03-23 10:30:00,31.75,31.87,31.7,31.83,6500.0,31.75,31.87,31.7,31.83,6500.0
2015-03-23 10:40:00,31.87,32.02,31.82,32.0,13800.0,31.87,32.02,31.82,32.0,13800.0
2015-03-23 10:50:00,31.98,32.06,31.95,32.0,8100.0,31.98,32.06,31.95,32.0,8100.0
2015-03-23 11:00:00,32.01,32.01,31.95,32.01,13400.0,32.01,32.01,31.95,32.01,13400.0
2015-03-23 11:10:00,31.97,32.05,31.97,32.0,17400.0,31.97,32.05,31.97,32.0,17400.0
2015-03-23 11:20:00,32.01,32.03,31.89,31.95,21500.0,32.01,32.03,31.89,31.95,21500.0
2015-03-23 11:30:00,31.94,32.08,31.94,32.07,7200.0,31.94,32.08,31.94,32.07,7200.0
2015-03-23 11:40:00,32.02,32.05,31.99,32.0,6200.0,32.02,32.05,31.99,32.0,6200.0
2015-03-23 11:50:00,31.99,32.04,31.99,32.04,9000.0,31.99,32.04,31.99,32.04,9000.0
2015-03-23 12:00:00,31.99,32.06,31.99,32.04,13000.0,31.99,32.06,31.99,32.04,13000.0
2015-03-23 12:10:00,32.06,32.06,32.0,32.01,3700.0,32.06,32.06,32.0,32.01,3700.0
2015-03-23 12:20:00,32.01,32.11,32.01,32.06,18600.0,32.01,32.11,32.01,32.06,18600.0
2015-03-23 12:30:00,32.06,32.09,31.99,32.05,8900.0,32.06,32.09,31.99,32.05,8900.0
2015-03-23 12:40:00,32.05,32.08,32.0,32.0,5500.0,32.05,32.08,32.0,32.0,5500.0
2015-03-23 12:50:00,32.01,32.04,32.0,32.04,4500.0,32.01,32.04,32.0,32.04,4500.0
2015-03-23 13:00:00,32.04,32.05,31.99,31.99,3500.0,32.04,32.05,31.99,31.99,3500.0
2015-03-23 13:10:00,32.02,32.02,31.99,32.0,19200.0,32.02,32.02,31.99,32.0,19200.0
2015-03-23 13:20:00,32.0,32.03,31.98,31.98,9000.0,32.0,32.03,31.98,31.98,9000.0
2015-03-23 13:30:00,32.02,32.02,31.98,32.0,4600.0,32.02,32.02,31.98,32.0,4600.0
2015-03-23 13:40:00,32.01,32.06,32.0,32.03,2500.0,32.01,32.06,32.0,32.03,2500.0
2015-03-23 13:50:00,32.0,32.02,31.94,32.01,8200.0,32.0,32.02,31.94,32.01,8200.0
2015-03-23 14:00:00,32.03,32.08,32.02,32.03,4800.0,32.03,32.08,32.02,32.03,4800.0
2015-03-23 14:10:00,32.04,32.04,31.98,32.0,10200.0,32.04,32.04,31.98,32.0,10200.0
2015-03-23 14:20:00,31.96,32.08,31.96,32.0,5600.0,31.96,32.08,31.96,32.0,5600.0
2015-03-23 14:30:00,32.06,32.11,32.0,32.06,8500.0,32.06,32.11,32.0,32.06,8500.0
2015-03-23 14:40:00,32.05,32.05,31.98,31.99,9700.0,32.05,32.05,31.98,31.99,9700.0
2015-03-23 14:50:00,32.03,32.03,31.97,32.03,9000.0,32.03,32.03,31.97,32.03,9000.0
2015-03-23 15:00:00,32.04,32.24,31.99,32.24,13400.0,32.04,32.24,31.99,32.24,13400.0
2015-03-23 15:10:00,32.29,32.36,32.24,32.3,35400.0,32.29,32.36,32.24,32.3,35400.0
2015-03-23 15:20:00,32.3,32.79,32.29,32.76,23600.0,32.3,32.79,32.29,32.76,23600.0
2015-03-23 15:30:00,32.66,32.75,32.21,32.27,6900.0,32.66,32.75,32.21,32.27,6900.0
2015-03-23 15:40:00,32.26,32.27,32.12,32.25,16300.0,32.26,32.27,32.12,32.25,16300.0
2015-03-23 15:50:00,32.25,32.3,32.13,32.16,30900.0,32.25,32.3,32.13,32.16,30900.0
2015-03-24 09:30:00,31.99,32.1,31.68,31.99,10300.0,31.99,32.1,31.68,31.99,10300.0
2015-03-24 09:40:00,31.91,31.99,31.82,31.91,10800.0,31.91,31.99,31.82,31.91,10800.0
2015-03-24 09:50:00,31.91,32.21,31.89,31.97,12600.0,31.91,32.21,31.89,31.97,12600.0
2015-03-24 10:00:00,31.99,32.17,31.95,32.17,5500.0,31.99,32.17,31.95,32.17,5500.0
2015-03-24 10:10:00,32.22,32.22,31.98,31.99,8300.0,32.22,32.22,31.98,31.99,8300.0
2015-03-24 10:20:00,31.98,32.03,31.98,31.99,5700.0,31.98,32.03,31.98,31.99,5700.0
2015-03-24 10:30:00,31.98,32.31,31.98,32.04,4300.0,31.98,32.31,31.98,32.04,4300.0
2015-03-24 10:40:00,32.0,32.03,31.96,31.99,4800.0,32.0,32.03,31.96,31.99,4800.0
2015-03-24 10:50:00,31.98,32.04,31.95,31.98,2800.0,31.98,32.04,31.95,31.98,2800.0
2015-03-24 11:00:00,31.97,32.0,31.96,31.97,4600.0,31.97,32.0,31.96,31.97,4600.0
2015-03-24 11:10:00,31.99,32.12,31.95,31.98,11400.0,31.99,32.12,31.95,31.98,11400.0
2015-03-24 11:20:00,31.99,31.99,31.8,31.9,10100.0,31.99,31.99,31.8,31.9,10100.0
2015-03-24 11:30:00,31.89,32.0,31.89,31.89,4900.0,31.89,32.0,31.89,31.89,4900.0
2015-03-24 11:40:00,31.89,31.9,31.84,31.89,7200.0,31.89,31.9,31.84,31.89,7200.0
2015-03-24 11:50:00,31.89,31.99,31.85,31.88,10600.0,31.89,31.99,31.85,31.88,10600.0
2015-03-24 12:00:00,31.89,31.9,31.7,31.77,16400.0,31.89,31.9,31.7,31.77,16400.0
2015-03-24 12:10:00,31.77,31.89,31.77,31.78,11100.0,31.77,31.89,31.77,31.78,11100.0
2015-03-24 12:20:00,31.78,31.81,31.65,31.7,18200.0,31.78,31.81,31.65,31.7,18200.0
2015-03-24 12:30:00,31.69,31.74,31.66,31.74,16500.0,31.69,31.74,31.66,31.74,16500.0
2015-03-24 12:40:00,31.72,31.79,31.7,31.75,12500.0,31.72,31.79,31.7,31.75,12500.0
2015-03-24 12:50:00,31.75,31.75,31.36,31.48,25500.0,31.75,31.75,31.36,31.48,25500.0
2015-03-24 13:00:00,31.43,31.56,31.43,31.52,8900.0,31.43,31.56,31.43,31.52,8900.0
2015-03-24 13:10:00,31.5,31.57,31.42,31.53,11400.0,31.5,31.57,31.42,31.53,11400.0
2015-03-24 13:20:00,31.52,31.52,31.15,31.15,28300.0,31.52,31.52,31.15,31.15,28300.0
2015-03-24 13:30:00,31.15,31.31,30.88,31.31,21400.0,31.15,31.31,30.88,31.31,21400.0
2015-03-24 13:40:00,31.27,31.27,30.95,30.98,24100.0,31.27,31.27,30.95,30.98,24100.0
2015-03-24 13:50:00,30.95,31.46,30.95,31.34,24800.0,30.95,31.46,30.95,31.34,24800.0
2015-03-24 14:00:00,31.34,31.65,31.27,31.46,23200.0,31.34,31.65,31.27,31.46,23200.0
2015-03-24 14:10:00,31.45,31.45,31.04,31.27,23800.0,31.45,31.45,31.04,31.27,23800.0
2015-03-24 14:20:00,31.27,31.34,31.13,31.15,15400.0,31.27,31.34,31.13,31.15,15400.0
2015-03-24 14:30:00,31.18,31.28,31.03,31.03,12300.0,31.18,31.28,31.03,31.03,12300.0
2015-03-24 14:40:00,31.01,31.13,30.9,30.98,47300.0,31.01,31.13,30.9,30.98,47300.0
2015-03-24 14:50:00,30.96,31.19,30.92,31.01,34600.0,30.96,31.19,30.92,31.01,34600.0
2015-03-24 15:00:00,31.01,31.31,31.01,31.18,19400.0,31.01,31.31,31.01,31.18,19400.0
2015-03-24 15:10:00,31.17,31.41,31.12,31.34,28000.0,31.17,31.41,31.12,31.34,28000.0
2015-03-24 15:20:00,31.31,31.37,31.17,31.28,15800.0,31.31,31.37,31.17,31.28,15800.0
2015-03-24 15:30:00,31.33,31.48,31.22,31.3,37400.0,31.33,31.48,31.22,31.3,37400.0
2015-03-24 15:40:00,31.31,31.31,31.15,31.2,38900.0,31.31,31.31,31.15,31.2,38900.0
2015-03-24 15:50:00,31.21,31.46,31.16,31.46,72700.0,31.21,31.46,31.16,31.46,72700.0
2015-03-25 09:30:00,31.25,31.39,30.91,31.08,8800.0,31.25,31.39,30.91,31.08,8800.0
2015-03-25 09:40:00,30.91,31.25,30.91,30.95,8500.0,30.91,31.25,30.91,30.95,8500.0
2015-03-25 09:50:00,30.96,31.09,30.96,31.04,13600.0,30.96,31.09,30.96,31.04,13600.0
2015-03-25 10:00:00,31.01,31.08,30.97,31.06,16000.0,31.01,31.08,30.97,31.06,16000.0
2015-03-25 10:10:00,31.04,31.24,31.01,31.18,13400.0,31.04,31.24,31.01,31.18,13400.0
2015-03-25 10:20:00,31.24,31.34,31.14,31.14,11400.0,31.24,31.34,31.14,31.14,11400.0
2015-03-25 10:30:00,31.14,31.19,31.05,31.05,7100.0,31.14,31.19,31.05,31.05,7100.0
2015-03-25 10:40:00,31.04,31.26,30.94,31.19,36400.0,31.04,31.26,30.94,31.19,36400.0
2015-03-25 10:50:00,31.21,31.28,31.09,31.17,13800.0,31.21,31.28,31.09,31.17,13800.0
2015-03-25 11:00:00,31.17,31.2,30.92,31.01,27500.0,31.17,31.2,30.92,31.01,27500.0
2015-03-25 11:10:00,30.99,31.04,30.96,31.03,13000.0,30.99,31.04,30.96,31.03,13000.0
2015-03-25 11:20:00,31.05,31.12,30.9,30.9,15900.0,31.05,31.12,30.9,30.9,15900.0
2015-03-25 11:30:00,30.9,30.99,30.83,30.9,20500.0,30.9,30.99,30.83,30.9,20500.0
2015-03-25 11:40:00,30.9,30.94,30.84,30.89,10100.0,30.9,30.94,30.84,30.89,10100.0
2015-03-25 11:50:00,30.89,30.96,30.89,30.93,10800.0,30.89,30.96,30.89,30.93,10800.0
2015-03-25 12:00:00,30.93,31.0,30.89,30.93,22700.0,30.93,31.0,30.89,30.93,22700.0
2015-03-25 12:10:00,30.95,31.0,30.9,30.9,8100.0,30.95,31.0,30.9,30.9,8100.0
2015-03-25 12:20:00,30.9,30.98,30.9,30.97,15400.0,30.9,30.98,30.9,30.97,15400.0
2015-03-25 12:30:00,30.97,30.97,30.88,30.88,21700.0,30.97,30.97,30.88,30.88,21700.0
2015-03-25 12:40:00,30.9,30.9,30.67,30.9,15500.0,30.9,30.9,30.67,30.9,15500.0
2015-03-25 12:50:00,30.88,30.89,30.77,30.81,13100.0,30.88,30.89,30.77,30.81,13100.0
2015-03-25 13:00:00,30.84,30.86,30.8,30.86,16300.0,30.84,30.86,30.8,30.86,16300.0
2015-03-25 13:10:00,30.86,30.9,30.73,30.85,24400.0,30.86,30.9,30.73,30.85,24400.0
2015-03-25 13:20:00,30.83,30.87,30.77,30.79,9600.0,30.83,30.87,30.77,30.79,9600.0
2015-03-25 13:30:00,30.79,31.02,30.79,30.97,20400.0,30.79,31.02,30.79,30.97,20400.0
2015-03-25 13:40:00,30.96,31.01,30.91,30.94,6800.0,30.96,31.01,30.91,30.94,6800.0
2015-03-25 13:50:00,30.95,30.99,30.81,30.92,12500.0,30.95,30.99,30.81,30.92,12500.0
2015-03-25 14:00:00,30.95,30.95,30.79,30.92,13200.0,30.95,30.95,30.79,30.92,13200.0
2015-03-25 14:10:00,30.92,30.97,30.84,30.93,18400.0,30.92,30.97,30.84,30.93,18400.0
2015-03-25 14:20:00,30.96,30.96,30.89,30.92,15200.0,30.96,30.96,30.89,30.92,15200.0
2015-03-25 14:30:00,30.94,31.28,30.94,31.28,23200.0,30.94,31.28,30.94,31.28,23200.0
2015-03-25 14:40:00,31.28,31.3,31.11,31.15,8200.0,31.28,31.3,31.11,31.15,8200.0
2015-03-25 14:50:00,31.15,31.19,30.91,30.91,13300.0,31.15,31.19,30.91,30.91,13300.0
2015-03-25 15:00:00,30.9,30.95,30.86,30.9,11800.0,30.9,30.95,30.86,30.9,11800.0
2015-03-25 15:10:00,30.87,30.94,30.84,30.88,11600.0,30.87,30.94,30.84,30.88,11600.0
2015-03-25 15:20:00,30.92,31.06,30.85,30.9,32800.0,30.92,31.06,30.85,30.9,32800.0
2015-03-25 15:30:00,30.93,30.93,30.63,30.68,27200.0,30.93,30.93,30.63,30.68,27200.0
2015-03-25 15:40:00,30.68,30.88,30.59,30.69,23400.0,30.68,30.88,30.59,30.69,23400.0
2015-03-25 15:50:00,30.68,30.99,30.63,30.92,42500.0,30.68,30.99,30.63,30.92,42500.0
2015-03-26 09:30:00,30.46,30.81,30.3,30.78,4300.0,30.46,30.81,30.3,30.78,4300.0
2015-03-26 09:40:00,30.73,31.04,30.68,30.68,1100.0,30.73,31.04,30.68,30.68,1100.0
2015-03-26 09:50:00,30.72,31.0,30.66,30.77,6700.0,30.72,31.0,30.66,30.77,6700.0
2015-03-26 10:00:00,30.76,30.91,30.72,30.85,10900.0,30.76,30.91,30.72,30.85,10900.0
2015-03-26 10:10:00,30.69,30.93,30.68,30.8,1900.0,30.69,30.93,30.68,30.8,1900.0
2015-03-26 10:20:00,30.68,31.0,30.66,30.9,3900.0,30.68,31.0,30.66,30.9,3900.0
2015-03-26 10:30:00,30.92,31.16,30.83,31.07,7300.0,30.92,31.16,30.83,31.07,7300.0
2015-03-26 10:40:00,31.12,31.18,30.76,30.99,10000.0,31.12,31.18,30.76,30.99,10000.0
2015-03-26 10:50:00,30.83,30.98,30.76,30.81,4200.0,30.83,30.98,30.76,30.81,4200.0
2015-03-26 11:00:00,30.88,30.96,30.78,30.96,2500.0,30.88,30.96,30.78,30.96,2500.0
2015-03-26 11:10:00,30.9,30.95,30.78,30.89,2500.0,30.9,30.95,30.78,30.89,2500.0
2015-03-26 11:20:00,30.88,30.99,30.81,30.99,2000.0,30.88,30.99,30.81,30.99,2000.0
2015-03-26 11:30:00,30.98,31.0,30.85,31.0,2000.0,30.98,31.0,30.85,31.0,2000.0
2015-03-26 11:40:00,30.99,31.17,30.96,31.15,15100.0,30.99,31.17,30.96,31.15,15100.0
2015-03-26 11:50:00,31.15,31.19,31.07,31.17,6000.0,31.15,31.19,31.07,31.17,6000.0
2015-03-26 12:00:00,31.13,31.29,31.13,31.29,3800.0,31.13,31.29,31.13,31.29,3800.0
2015-03-26 12:10:00,31.27,31.31,31.18,31.27,3800.0,31.27,31.31,31.18,31.27,3800.0
2015-03-26 12:20:00,31.3,31.35,31.08,31.08,5200.0,31.3,31.35,31.08,31.08,5200.0
2015-03-26 12:30:00,31.07,31.24,31.04,31.24,16700.0,31.07,31.24,31.04,31.24,16700.0
2015-03-26 12:40:00,31.09,31.27,31.06,31.25,1300.0,31.09,31.27,31.06,31.25,1300.0
2015-03-26 12:50:00,31.22,31.47,31.21,31.47,7600.0,31.22,31.47,31.21,31.47,7600.0
2015-03-26 13:00:00,31.46,31.47,31.34,31.39,6200.0,31.46,31.47,31.34,31.39,6200.0
2015-03-26 13:10:00,31.29,31.37,31.29,31.33,1500.0,31.29,31.37,31.29,31.33,1500.0
2015-03-26 13:20:00,31.32,31.34,31.16,31.22,2500.0,31.32,31.34,31.16,31.22,2500.0
2015-03-26 13:30:00,31.22,31.3,31.18,31.26,1800.0,31.22,31.3,31.18,31.26,1800.0
2015-03-26 13:40:00,31.21,31.31,31.21,31.27,800.0,31.21,31.31,31.21,31.27,800.0
2015-03-26 13:50:00,31.36,31.36,31.28,31.3,3200.0,31.36,31.36,31.28,31.3,3200.0
2015-03-26 14:00:00,31.3,31.36,31.27,31.32,7900.0,31.3,31.36,31.27,31.32,7900.0
2015-03-26 14:10:00,31.3,31.36,31.29,31.34,12000.0,31.3,31.36,31.29,31.34,12000.0
2015-03-26 14:20:00,31.31,31.32,31.22,31.27,2300.0,31.31,31.32,31.22,31.27,2300.0
2015-03-26 14:30:00,31.21,31.35,31.21,31.26,5900.0,31.21,31.35,31.21,31.26,5900.0
2015-03-26 14:40:00,31.27,31.3,31.19,31.23,5400.0,31.27,31.3,31.19,31.23,5400.0
2015-03-26 14:50:00,31.2,31.21,31.07,31.16,5400.0,31.2,31.21,31.07,31.16,5400.0
2015-03-26 15:00:00,31.16,31.2,31.06,31.2,17100.0,31.16,31.2,31.06,31.2,17100.0
2015-03-26 15:10:00,31.16,31.3,31.14,31.24,3000.0,31.16,31.3,31.14,31.24,3000.0
2015-03-26 15:20:00,31.24,31.44,31.16,31.28,34500.0,31.24,31.44,31.16,31.28,34500.0
2015-03-26 15:30:00,31.28,31.3,31.25,31.26,8800.0,31.28,31.3,31.25,31.26,8800.0
2015-03-26 15:40:00,31.26,31.3,31.18,31.27,4900.0,31.26,31.3,31.18,31.27,4900.0
2015-03-26 15:50:00,31.3,31.47,31.21,31.28,23500.0,31.3,31.47,31.21,31.28,23500.0
2015-03-27 09:30:00,31.25,31.28,31.05,31.27,3700.0,31.25,31.28,31.05,31.27,3700.0
2015-03-27 09:40:00,31.47,31.79,31.25,31.71,52300.0,31.47,31.79,31.25,31.71,52300.0
2015-03-27 09:50:00,31.48,32.48,31.48,32.48,30100.0,31.48,32.48,31.48,32.48,30100.0
2015-03-27 10:00:00,32.48,32.5,32.13,32.35,35100.0,32.48,32.5,32.13,32.35,35100.0
2015-03-27 10:10:00,32.41,32.41,32.04,32.14,9800.0,32.41,32.41,32.04,32.14,9800.0
2015-03-27 10:20:00,32.17,32.22,32.07,32.19,2600.0,32.17,32.22,32.07,32.19,2600.0
2015-03-27 10:30:00,32.03,32.13,31.77,32.01,9800.0,32.03,32.13,31.77,32.01,9800.0
2015-03-27 10:40:00,32.0,32.07,31.96,32.07,2800.0,32.0,32.07,31.96,32.07,2800.0
2015-03-27 10:50:00,32.07,32.12,32.0,32.0,3300.0,32.07,32.12,32.0,32.0,3300.0
2015-03-27 11:00:00,32.09,32.31,32.02,32.31,4500.0,32.09,32.31,32.02,32.31,4500.0
2015-03-27 11:10:00,32.31,32.46,32.25,32.36,13900.0,32.31,32.46,32.25,32.36,13900.0
2015-03-27 11:20:00,32.38,32.42,32.21,32.24,32900.0,32.38,32.42,32.21,32.24,32900.0
2015-03-27 11:30:00,32.3,32.3,32.09,32.15,37700.0,32.3,32.3,32.09,32.15,37700.0
2015-03-27 11:40:00,32.12,32.25,32.09,32.25,6900.0,32.12,32.25,32.09,32.25,6900.0
2015-03-27 11:50:00,32.2,32.2,31.97,32.0,13500.0,32.2,32.2,31.97,32.0,13500.0
2015-03-27 12:00:00,31.96,32.05,31.92,32.05,4100.0,31.96,32.05,31.92,32.05,4100.0
2015-03-27 12:10:00,31.92,32.0,31.91,31.99,3500.0,31.92,32.0,31.91,31.99,3500.0
2015-03-27 12:20:00,31.99,32.02,31.94,31.98,3300.0,31.99,32.02,31.94,31.98,3300.0
2015-03-27 12:30:00,32.02,32.06,31.97,31.98,1600.0,32.02,32.06,31.97,31.98,1600.0
2015-03-27 12:40:00,32.02,32.06,31.94,31.95,2200.0,32.02,32.06,31.94,31.95,2200.0
2015-03-27 12:50:00,31.95,32.06,31.91,32.02,14600.0,31.95,32.06,31.91,32.02,14600.0
2015-03-27 13:00:00,32.0,32.09,31.95,32.01,2600.0,32.0,32.09,31.95,32.01,2600.0
2015-03-27 13:10:00,32.03,32.04,32.0,32.04,1700.0,32.03,32.04,32.0,32.04,1700.0
2015-03-27 13:20:00,32.07,32.16,32.01,32.15,2800.0,32.07,32.16,32.01,32.15,2800.0
2015-03-27 13:30:00,32.12,32.2,32.04,32.2,7200.0,32.12,32.2,32.04,32.2,7200.0
2015-03-27 13:40:00,32.17,32.2,32.07,32.07,1500.0,32.17,32.2,32.07,32.07,1500.0
2015-03-27 13:50:00,32.07,32.12,32.05,32.08,2100.0,32.07,32.12,32.05,32.08,2100.0
2015-03-27 14:00:00,32.12,32.2,32.05,32.05,2700.0,32.12,32.2,32.05,32.05,2700.0
2015-03-27 14:10:00,32.04,32.06,31.95,32.0,3200.0,32.04,32.06,31.95,32.0,3200.0
2015-03-27 14:20:00,32.0,32.03,31.96,31.99,4900.0,32.0,32.03,31.96,31.99,4900.0
2015-03-27 14:30:00,32.0,32.03,31.95,32.02,4200.0,32.0,32.03,31.95,32.02,4200.0
2015-03-27 14:40:00,32.04,32.04,31.98,32.03,3700.0,32.04,32.04,31.98,32.03,3700.0
2015-03-27 14:50:00,32.03,32.17,32.02,32.12,4700.0,32.03,32.17,32.02,32.12,4700.0
2015-03-27 15:00:00,32.04,32.2,31.96,32.2,4300.0,32.04,32.2,31.96,32.2,4300.0
2015-03-27 15:10:00,32.19,32.22,32.13,32.2,7200.0,32.19,32.22,32.13,32.2,7200.0
2015-03-27 15:20:00,32.2,32.22,32.09,32.21,4600.0,32.2,32.22,32.09,32.21,4600.0
2015-03-27 15:30:00,32.19,32.28,32.18,32.26,14900.0,32.19,32.28,32.18,32.26,14900.0
2015-03-27 15:40:00,32.26,32.28,32.18,32.28,10900.0,32.26,32.28,32.18,32.28,10900.0
2015-03-27 15:50:00,32.29,32.37,32.24,32.36,28900.0,32.29,32.37,32.24,32.36,28900.0
2015-03-30 09:30:00,32.5,32.95,32.33,32.38,10800.0,32.5,32.95,32.33,32.38,10800.0
2015-03-30 09:40:00,32.78,33.0,32.68,33.0,4900.0,32.78,33.0,32.68,33.0,4900.0
2015-03-30 09:50:00,32.99,33.26,32.93,33.08,7600.0,32.99,33.26,32.93,33.08,7600.0
2015-03-30 10:00:00,33.07,33.14,32.87,32.95,6800.0,33.07,33.14,32.87,32.95,6800.0
2015-03-30 10:10:00,33.0,33.0,32.83,32.99,3700.0,33.0,33.0,32.83,32.99,3700.0
2015-03-30 10:20:00,33.0,33.0,32.84,32.97,17200.0,33.0,33.0,32.84,32.97,17200.0
2015-03-30 10:30:00,33.0,33.13,33.0,33.03,6500.0,33.0,33.13,33.0,33.03,6500.0
2015-03-30 10:40:00,33.09,33.11,33.07,33.11,2800.0,33.09,33.11,33.07,33.11,2800.0
2015-03-30 10:50:00,33.14,33.15,32.84,32.95,28000.0,33.14,33.15,32.84,32.95,28000.0
2015-03-30 11:00:00,32.98,33.0,32.75,32.89,3500.0,32.98,33.0,32.75,32.89,3500.0
2015-03-30 11:10:00,32.9,32.98,32.68,32.94,14000.0,32.9,32.98,32.68,32.94,14000.0
2015-03-30 11:20:00,32.95,33.03,32.92,33.03,5400.0,32.95,33.03,32.92,33.03,5400.0
2015-03-30 11:30:00,33.06,33.13,33.04,33.07,7000.0,33.06,33.13,33.04,33.07,7000.0
2015-03-30 11:40:00,33.09,33.15,33.06,33.08,4900.0,33.09,33.15,33.06,33.08,4900.0
2015-03-30 11:50:00,33.1,33.14,33.08,33.12,2200.0,33.1,33.14,33.08,33.12,2200.0
2015-03-30 12:00:00,33.12,33.22,33.12,33.22,3200.0,33.12,33.22,33.12,33.22,3200.0
2015-03-30 12:10:00,33.22,33.25,33.2,33.25,2100.0,33.22,33.25,33.2,33.25,2100.0
2015-03-30 12:20:00,33.25,33.25,33.22,33.24,2400.0,33.25,33.25,33.22,33.24,2400.0
2015-03-30 12:30:00,33.25,33.35,33.22,33.34,3100.0,33.25,33.35,33.22,33.34,3100.0
2015-03-30 12:40:00,33.38,33.38,33.19,33.25,5500.0,33.38,33.38,33.19,33.25,5500.0
2015-03-30 12:50:00,33.29,33.29,33.12,33.27,3600.0,33.29,33.29,33.12,33.27,3600.0
2015-03-30 13:00:00,33.34,33.34,33.21,33.29,10600.0,33.34,33.34,33.21,33.29,10600.0
2015-03-30 13:10:00,33.29,33.33,33.25,33.27,1300.0,33.29,33.33,33.25,33.27,1300.0
2015-03-30 13:20:00,33.37,33.5,33.23,33.4,13100.0,33.37,33.5,33.23,33.4,13100.0
2015-03-30 13:30:00,33.4,33.4,33.39,33.4,1200.0,33.4,33.4,33.39,33.4,1200.0
2015-03-30 13:40:00,33.42,33.5,33.41,33.5,2100.0,33.42,33.5,33.41,33.5,2100.0
2015-03-30 13:50:00,33.46,33.5,33.44,33.48,4000.0,33.46,33.5,33.44,33.48,4000.0
2015-03-30 14:00:00,33.5,33.59,33.5,33.57,4300.0,33.5,33.59,33.5,33.57,4300.0
2015-03-30 14:10:00,33.52,33.67,33.51,33.6,4300.0,33.52,33.67,33.51,33.6,4300.0
2015-03-30 14:20:00,33.61,33.64,33.4,33.4,10800.0,33.61,33.64,33.4,33.4,10800.0
2015-03-30 14:30:00,33.35,33.39,33.17,33.17,3300.0,33.35,33.39,33.17,33.17,3300.0
2015-03-30 14:40:00,33.3,33.37,33.3,33.36,2000.0,33.3,33.37,33.3,33.36,2000.0
2015-03-30 14:50:00,33.36,33.36,33.25,33.34,3700.0,33.36,33.36,33.25,33.34,3700.0
2015-03-30 15:00:00,33.34,33.34,33.18,33.27,7700.0,33.34,33.34,33.18,33.27,7700.0
2015-03-30 15:10:00,33.27,33.3,33.23,33.3,9200.0,33.27,33.3,33.23,33.3,9200.0
2015-03-30 15:20:00,33.28,33.33,33.25,33.32,9100.0,33.28,33.33,33.25,33.32,9100.0
2015-03-30 15:30:00,33.38,33.46,33.32,33.43,7600.0,33.38,33.46,33.32,33.43,7600.0
2015-03-30 15:40:00,33.44,33.62,33.39,33.46,12600.0,33.44,33.62,33.39,33.46,12600.0
2015-03-30 15:50:00,33.47,33.54,33.37,33.43,22400.0,33.47,33.54,33.37,33.43,22400.0
2015-03-31 09:30:00,32.69,33.0,32.43,32.88,25000.0,32.69,33.0,32.43,32.88,25000.0
2015-03-31 09:40:00,32.83,32.89,32.45,32.51,52800.0,32.83,32.89,32.45,32.51,52800.0
2015-03-31 09:50:00,32.55,32.64,32.24,32.24,13600.0,32.55,32.64,32.24,32.24,13600.0
2015-03-31 10:00:00,32.3,32.37,32.17,32.28,22300.0,32.3,32.37,32.17,32.28,22300.0
2015-03-31 10:10:00,32.26,32.26,32.04,32.13,15500.0,32.26,32.26,32.04,32.13,15500.0
2015-03-31 10:20:00,32.1,32.1,31.93,32.01,144300.0,32.1,32.1,31.93,32.01,144300.0
2015-03-31 10:30:00,32.0,32.03,31.81,31.91,26500.0,32.0,32.03,31.81,31.91,26500.0
2015-03-31 10:40:00,31.91,32.01,31.83,31.98,23500.0,31.91,32.01,31.83,31.98,23500.0
2015-03-31 10:50:00,31.96,32.0,31.82,31.88,28800.0,31.96,32.0,31.82,31.88,28800.0
2015-03-31 11:00:00,31.9,32.01,31.82,32.01,12000.0,31.9,32.01,31.82,32.01,12000.0
2015-03-31 11:10:00,32.04,32.36,32.04,32.28,12000.0,32.04,32.36,32.04,32.28,12000.0
2015-03-31 11:20:00,32.3,32.31,32.12,32.13,6800.0,32.3,32.31,32.12,32.13,6800.0
2015-03-31 11:30:00,32.12,32.12,31.94,31.97,8400.0,32.12,32.12,31.94,31.97,8400.0
2015-03-31 11:40:00,31.97,32.2,31.97,32.19,5200.0,31.97,32.2,31.97,32.19,5200.0
2015-03-31 11:50:00,32.19,32.3,31.99,32.09,21400.0,32.19,32.3,31.99,32.09,21400.0
2015-03-31 12:00:00,32.1,32.1,31.94,32.06,12700.0,32.1,32.1,31.94,32.06,12700.0
2015-03-31 12:10:00,32.12,32.22,32.03,32.07,22000.0,32.12,32.22,32.03,32.07,22000.0
2015-03-31 12:20:00,32.06,32.13,32.02,32.07,8100.0,32.06,32.13,32.02,32.07,8100.0
2015-03-31 12:30:00,32.07,32.09,31.88,31.89,11400.0,32.07,32.09,31.88,31.89,11400.0
2015-03-31 12:40:00,31.91,32.13,31.9,31.96,15800.0,31.91,32.13,31.9,31.96,15800.0
2015-03-31 12:50:00,31.96,32.04,31.93,32.04,10300.0,31.96,32.04,31.93,32.04,10300.0
2015-03-31 13:00:00,32.09,32.17,31.98,32.03,17200.0,32.09,32.17,31.98,32.03,17200.0
2015-03-31 13:10:00,32.07,32.14,32.0,32.14,29200.0,32.07,32.14,32.0,32.14,29200.0
2015-03-31 13:20:00,32.07,32.13,32.02,32.02,11000.0,32.07,32.13,32.02,32.02,11000.0
2015-03-31 13:30:00,32.03,32.19,32.03,32.1,26500.0,32.03,32.19,32.03,32.1,26500.0
2015-03-31 13:40:00,32.1,32.18,32.04,32.17,8600.0,32.1,32.18,32.04,32.17,8600.0
2015-03-31 13:50:00,32.12,32.37,32.07,32.07,23500.0,32.12,32.37,32.07,32.07,23500.0
2015-03-31 14:00:00,32.08,32.14,32.05,32.12,13500.0,32.08,32.14,32.05,32.12,13500.0
2015-03-31 14:10:00,32.1,32.17,32.05,32.1,11100.0,32.1,32.17,32.05,32.1,11100.0
2015-03-31 14:20:00,32.13,32.22,32.05,32.12,28200.0,32.13,32.22,32.05,32.12,28200.0
2015-03-31 14:30:00,32.16,32.21,32.09,32.18,19200.0,32.16,32.21,32.09,32.18,19200.0
2015-03-31 14:40:00,32.16,32.24,32.11,32.17,19400.0,32.16,32.24,32.11,32.17,19400.0
2015-03-31 14:50:00,32.17,32.24,32.11,32.13,42300.0,32.17,32.24,32.11,32.13,42300.0
2015-03-31 15:00:00,32.13,32.14,32.01,32.07,19300.0,32.13,32.14,32.01,32.07,19300.0
2015-03-31 15:10:00,32.07,32.15,31.97,32.11,18700.0,32.07,32.15,31.97,32.11,18700.0
2015-03-31 15:20:00,32.1,32.11,31.95,32.07,7900.0,32.1,32.11,31.95,32.07,7900.0
2015-03-31 15:30:00,32.03,32.1,31.99,32.08,9700.0,32.03,32.1,31.99,32.08,9700.0
2015-03-31 15:40:00,32.1,32.13,32.02,32.07,10800.0,32.1,32.13,32.02,32.07,10800.0
2015-03-31 15:50:00,32.08,32.21,31.97,32.12,31300.0,32.08,32.21,31.97,32.12,31300.0
2015-04-01 09:30:00,30.83,31.72,30.59,31.5,57300.0,30.83,31.72,30.59,31.5,57300.0
2015-04-01 09:40:00,31.4,31.92,31.4,31.9,35800.0,31.4,31.92,31.4,31.9,35800.0
2015-04-01 09:50:00,31.91,32.01,31.8,31.89,26000.0,31.91,32.01,31.8,31.89,26000.0
2015-04-01 10:00:00,31.88,32.05,31.84,32.02,28900.0,31.88,32.05,31.84,32.02,28900.0
2015-04-01 10:10:00,32.04,32.21,31.99,32.19,32300.0,32.04,32.21,31.99,32.19,32300.0
2015-04-01 10:20:00,32.19,32.2,31.87,31.91,32900.0,32.19,32.2,31.87,31.91,32900.0
2015-04-01 10:30:00,31.95,31.96,31.86,31.94,14200.0,31.95,31.96,31.86,31.94,14200.0
2015-04-01 10:40:00,31.95,32.06,31.88,31.98,6300.0,31.95,32.06,31.88,31.98,6300.0
2015-04-01 10:50:00,32.07,32.2,32.03,32.08,15700.0,32.07,32.2,32.03,32.08,15700.0
2015-04-01 11:00:00,32.06,32.12,32.0,32.09,10000.0,32.06,32.12,32.0,32.09,10000.0
2015-04-01 11:10:00,32.09,32.21,32.0,32.03,12600.0,32.09,32.21,32.0,32.03,12600.0
2015-04-01 11:20:00,32.04,32.14,31.92,31.98,36500.0,32.04,32.14,31.92,31.98,36500.0
2015-04-01 11:30:00,32.01,32.06,31.94,32.0,15300.0,32.01,32.06,31.94,32.0,15300.0
2015-04-01 11:40:00,32.0,32.02,31.97,32.02,4400.0,32.0,32.02,31.97,32.02,4400.0
2015-04-01 11:50:00,32.0,32.12,31.94,32.0,11900.0,32.0,32.12,31.94,32.0,11900.0
2015-04-01 12:00:00,32.0,32.09,31.96,31.97,57000.0,32.0,32.09,31.96,31.97,57000.0
2015-04-01 12:10:00,32.0,32.0,31.86,31.94,6300.0,32.0,32.0,31.86,31.94,6300.0
2015-04-01 12:20:00,31.93,31.95,31.83,31.93,4700.0,31.93,31.95,31.83,31.93,4700.0
2015-04-01 12:30:00,31.93,32.0,31.9,31.9,4100.0,31.93,32.0,31.9,31.9,4100.0
2015-04-01 12:40:00,31.92,31.94,31.89,31.94,3300.0,31.92,31.94,31.89,31.94,3300.0
2015-04-01 12:50:00,31.98,32.0,31.9,31.9,5700.0,31.98,32.0,31.9,31.9,5700.0
2015-04-01 13:00:00,31.89,31.91,31.66,31.68,7400.0,31.89,31.91,31.66,31.68,7400.0
2015-04-01 13:10:00,31.73,31.78,31.58,31.7,10900.0,31.73,31.78,31.58,31.7,10900.0
2015-04-01 13:20:00,31.64,31.66,31.5,31.5,9900.0,31.64,31.66,31.5,31.5,9900.0
2015-04-01 13:30:00,31.5,31.58,31.33,31.41,23900.0,31.5,31.58,31.33,31.41,23900.0
2015-04-01 13:40:00,31.38,31.4,31.1,31.22,40200.0,31.38,31.4,31.1,31.22,40200.0
2015-04-01 13:50:00,31.19,31.35,31.1,31.31,20600.0,31.19,31.35,31.1,31.31,20600.0
2015-04-01 14:00:00,31.31,31.34,30.92,31.0,26000.0,31.31,31.34,30.92,31.0,26000.0
2015-04-01 14:10:00,31.18,31.45,31.11,31.38,15000.0,31.18,31.45,31.11,31.38,15000.0
2015-04-01 14:20:00,31.44,31.74,31.35,31.71,7300.0,31.44,31.74,31.35,31.71,7300.0
2015-04-01 14:30:00,31.72,31.79,31.51,31.55,75600.0,31.72,31.79,31.51,31.55,75600.0
2015-04-01 14:40:00,31.55,31.56,31.01,31.16,25200.0,31.55,31.56,31.01,31.16,25200.0
2015-04-01 14:50:00,31.17,31.37,31.1,31.11,28700.0,31.17,31.37,31.1,31.11,28700.0
2015-04-01 15:00:00,31.11,31.71,31.1,31.69,9800.0,31.11,31.71,31.1,31.69,9800.0
2015-04-01 15:10:00,31.68,31.78,31.47,31.55,20300.0,31.68,31.78,31.47,31.55,20300.0
2015-04-01 15:20:00,31.56,31.65,31.56,31.63,8900.0,31.56,31.65,31.56,31.63,8900.0
2015-04-01 15:30:00,31.7,31.7,31.55,31.59,7800.0,31.7,31.7,31.55,31.59,7800.0
2015-04-01 15:40:00,31.52,31.59,31.25,31.57,17000.0,31.52,31.59,31.25,31.57,17000.0
2015-04-01 15:50:00,31.6,31.62,31.32,31.34,38400.0,31.6,31.62,31.32,31.34,38400.0
2015-04-02 09:30:00,30.71,31.1,30.71,30.93,32800.0,30.71,31.1,30.71,30.93,32800.0
2015-04-02 09:40:00,30.96,31.5,30.96,31.41,13600.0,30.96,31.5,30.96,31.41,13600.0
2015-04-02 09:50:00,31.5,31.5,31.21,31.23,6100.0,31.5,31.5,31.21,31.23,6100.0
2015-04-02 10:00:00,31.3,31.42,31.23,31.37,8400.0,31.3,31.42,31.23,31.37,8400.0
2015-04-02 10:10:00,31.45,31.45,31.2,31.29,9300.0,31.45,31.45,31.2,31.29,9300.0
2015-04-02 10:20:00,31.26,31.36,31.22,31.34,5900.0,31.26,31.36,31.22,31.34,5900.0
2015-04-02 10:30:00,31.33,31.38,31.29,31.31,2900.0,31.33,31.38,31.29,31.31,2900.0
2015-04-02 10:40:00,31.35,31.39,31.17,31.28,23500.0,31.35,31.39,31.17,31.28,23500.0
2015-04-02 10:50:00,31.25,31.34,31.1,31.18,29000.0,31.25,31.34,31.1,31.18,29000.0
2015-04-02 11:00:00,31.17,31.27,31.1,31.22,6800.0,31.17,31.27,31.1,31.22,6800.0
2015-04-02 11:10:00,31.22,31.26,31.17,31.2,2400.0,31.22,31.26,31.17,31.2,2400.0
2015-04-02 11:20:00,31.22,31.22,31.1,31.18,3500.0,31.22,31.22,31.1,31.18,3500.0
2015-04-02 11:30:00,31.18,31.21,31.1,31.11,2200.0,31.18,31.21,31.1,31.11,2200.0
2015-04-02 11:40:00,31.11,31.15,30.98,31.1,7500.0,31.11,31.15,30.98,31.1,7500.0
2015-04-02 11:50:00,31.04,31.14,31.04,31.04,12500.0,31.04,31.14,31.04,31.04,12500.0
2015-04-02 12:00:00,31.02,31.04,30.9,31.04,19800.0,31.02,31.04,30.9,31.04,19800.0
2015-04-02 12:10:00,31.04,31.07,31.01,31.01,3100.0,31.04,31.07,31.01,31.01,3100.0
2015-04-02 12:20:00,30.99,31.02,30.98,31.0,2100.0,30.99,31.02,30.98,31.0,2100.0
2015-04-02 12:30:00,31.01,31.01,30.94,30.94,1800.0,31.01,31.01,30.94,30.94,1800.0
2015-04-02 12:40:00,30.92,30.96,30.86,30.9,5700.0,30.92,30.96,30.86,30.9,5700.0
2015-04-02 12:50:00,30.91,30.93,30.91,30.92,1200.0,30.91,30.93,30.91,30.92,1200.0
2015-04-02 13:00:00,30.93,30.94,30.86,30.87,1300.0,30.93,30.94,30.86,30.87,1300.0
2015-04-02 13:10:00,30.93,30.93,30.86,30.9,2800.0,30.93,30.93,30.86,30.9,2800.0
2015-04-02 13:20:00,30.91,31.06,30.91,31.06,2100.0,30.91,31.06,30.91,31.06,2100.0
2015-04-02 13:30:00,31.09,31.09,31.01,31.04,2700.0,31.09,31.09,31.01,31.04,2700.0
2015-04-02 13:40:00,31.0,31.0,30.95,30.95,1800.0,31.0,31.0,30.95,30.95,1800.0
2015-04-02 13:50:00,30.95,31.02,30.95,31.0,1100.0,30.95,31.02,30.95,31.0,1100.0
2015-04-02 14:00:00,31.02,31.02,30.87,30.89,2200.0,31.02,31.02,30.87,30.89,2200.0
2015-04-02 14:10:00,30.87,30.93,30.87,30.91,4100.0,30.87,30.93,30.87,30.91,4100.0
2015-04-02 14:20:00,30.89,30.91,30.8,30.86,6300.0,30.89,30.91,30.8,30.86,6300.0
2015-04-02 14:30:00,30.87,30.92,30.85,30.85,3500.0,30.87,30.92,30.85,30.85,3500.0
2015-04-02 14:40:00,30.85,30.88,30.81,30.82,1300.0,30.85,30.88,30.81,30.82,1300.0
2015-04-02 14:50:00,30.82,30.89,30.82,30.88,2000.0,30.82,30.89,30.82,30.88,2000.0
2015-04-02 15:00:00,30.86,30.9,30.81,30.86,2900.0,30.86,30.9,30.81,30.86,2900.0
2015-04-02 15:10:00,30.91,30.93,30.81,30.87,5400.0,30.91,30.93,30.81,30.87,5400.0
2015-04-02 15:20:00,30.87,30.87,30.8,30.81,5100.0,30.87,30.87,30.8,30.81,5100.0
2015-04-02 15:30:00,30.85,30.86,30.79,30.85,11500.0,30.85,30.86,30.79,30.85,11500.0
2015-04-02 15:40:00,30.85,30.91,30.82,30.91,11900.0,30.85,30.91,30.82,30.91,11900.0
2015-04-02 15:50:00,30.89,30.91,30.79,30.86,20900.0,30.89,30.91,30.79,30.86,20900.0
2015-04-06 09:30:00,30.79,31.24,30.51,31.09,15500.0,30.79,31.24,30.51,31.09,15500.0
2015-04-06 09:40:00,31.09,31.25,31.03,31.03,16100.0,31.09,31.25,31.03,31.03,16100.0
2015-04-06 09:50:00,31.08,31.16,31.04,31.07,11100.0,31.08,31.16,31.04,31.07,11100.0
2015-04-06 10:00:00,31.11,31.15,31.04,31.06,12000.0,31.11,31.15,31.04,31.06,12000.0
2015-04-06 10:10:00,31.13,31.34,31.06,31.23,30900.0,31.13,31.34,31.06,31.23,30900.0
2015-04-06 10:20:00,31.29,31.75,31.26,31.72,20500.0,31.29,31.75,31.26,31.72,20500.0
2015-04-06 10:30:00,31.76,31.81,31.26,31.26,19300.0,31.76,31.81,31.26,31.26,19300.0
2015-04-06 10:40:00,31.3,31.45,31.29,31.3,7600.0,31.3,31.45,31.29,31.3,7600.0
2015-04-06 10:50:00,31.34,31.41,31.24,31.24,11000.0,31.34,31.41,31.24,31.24,11000.0
2015-04-06 11:00:00,31.22,31.32,31.0,31.28,12000.0,31.22,31.32,31.0,31.28,12000.0
2015-04-06 11:10:00,31.3,31.48,31.3,31.33,17200.0,31.3,31.48,31.3,31.33,17200.0
2015-04-06 11:20:00,31.35,31.36,31.27,31.33,11800.0,31.35,31.36,31.27,31.33,11800.0
2015-04-06 11:30:00,31.34,31.36,31.08,31.23,9000.0,31.34,31.36,31.08,31.23,9000.0
2015-04-06 11:40:00,31.27,31.36,31.12,31.14,8000.0,31.27,31.36,31.12,31.14,8000.0
2015-04-06 11:50:00,31.17,31.37,31.17,31.34,8200.0,31.17,31.37,31.17,31.34,8200.0
2015-04-06 12:00:00,31.34,31.41,31.21,31.21,11800.0,31.34,31.41,31.21,31.21,11800.0
2015-04-06 12:10:00,31.25,31.45,31.22,31.22,13000.0,31.25,31.45,31.22,31.22,13000.0
2015-04-06 12:20:00,31.26,31.44,31.22,31.33,11200.0,31.26,31.44,31.22,31.33,11200.0
2015-04-06 12:30:00,31.32,31.41,31.3,31.31,9800.0,31.32,31.41,31.3,31.31,9800.0
2015-04-06 12:40:00,31.3,31.45,31.28,31.32,10000.0,31.3,31.45,31.28,31.32,10000.0
2015-04-06 12:50:00,31.36,31.42,31.25,31.35,11400.0,31.36,31.42,31.25,31.35,11400.0
2015-04-06 13:00:00,31.36,31.4,31.26,31.38,5400.0,31.36,31.4,31.26,31.38,5400.0
2015-04-06 13:10:00,31.39,31.43,31.32,31.4,12500.0,31.39,31.43,31.32,31.4,12500.0
2015-04-06 13:20:00,31.4,31.5,31.32,31.46,60600.0,31.4,31.5,31.32,31.46,60600.0
2015-04-06 13:30:00,31.45,31.55,31.37,31.46,26900.0,31.45,31.55,31.37,31.46,26900.0
2015-04-06 13:40:00,31.48,31.52,31.35,31.37,15100.0,31.48,31.52,31.35,31.37,15100.0
2015-04-06 13:50:00,31.39,31.39,31.25,31.25,7900.0,31.39,31.39,31.25,31.25,7900.0
2015-04-06 14:00:00,31.32,31.41,31.29,31.38,6400.0,31.32,31.41,31.29,31.38,6400.0
2015-04-06 14:10:00,31.45,31.5,31.35,31.47,21200.0,31.45,31.5,31.35,31.47,21200.0
2015-04-06 14:20:00,31.49,31.55,31.37,31.55,19300.0,31.49,31.55,31.37,31.55,19300.0
2015-04-06 14:30:00,31.56,31.56,31.36,31.46,19100.0,31.56,31.56,31.36,31.46,19100.0
2015-04-06 14:40:00,31.46,31.46,31.3,31.41,10200.0,31.46,31.46,31.3,31.41,10200.0
2015-04-06 14:50:00,31.43,31.49,31.31,31.33,15600.0,31.43,31.49,31.31,31.33,15600.0
2015-04-06 15:00:00,31.36,31.44,31.33,31.34,20000.0,31.36,31.44,31.33,31.34,20000.0
2015-04-06 15:10:00,31.35,31.45,31.34,31.39,27600.0,31.35,31.45,31.34,31.39,27600.0
2015-04-06 15:20:00,31.39,31.47,31.34,31.44,35900.0,31.39,31.47,31.34,31.44,35900.0
2015-04-06 15:30:00,31.44,31.51,31.34,31.39,31800.0,31.44,31.51,31.34,31.39,31800.0
2015-04-06 15:40:00,31.38,31.68,31.37,31.63,31700.0,31.38,31.68,31.37,31.63,31700.0
2015-04-06 15:50:00,31.64,31.65,31.44,31.58,45900.0,31.64,31.65,31.44,31.58,45900.0
2015-04-07 09:30:00,31.12,31.42,31.12,31.2,27200.0,31.12,31.42,31.12,31.2,27200.0
2015-04-07 09:40:00,31.23,31.34,30.99,30.99,14300.0,31.23,31.34,30.99,30.99,14300.0
2015-04-07 09:50:00,31.05,31.11,30.82,31.06,7800.0,31.05,31.11,30.82,31.06,7800.0
2015-04-07 10:00:00,31.06,31.2,31.01,31.13,8300.0,31.06,31.2,31.01,31.13,8300.0
2015-04-07 10:10:00,31.19,31.24,31.17,31.23,800.0,31.19,31.24,31.17,31.23,800.0
2015-04-07 10:20:00,31.24,31.51,31.24,31.42,1200.0,31.24,31.51,31.24,31.42,1200.0
2015-04-07 10:30:00,31.42,31.58,31.42,31.58,1200.0,31.42,31.58,31.42,31.58,1200.0
2015-04-07 10:40:00,31.59,31.6,31.49,31.52,2900.0,31.59,31.6,31.49,31.52,2900.0
2015-04-07 10:50:00,31.52,31.52,31.42,31.43,3300.0,31.52,31.52,31.42,31.43,3300.0
2015-04-07 11:00:00,31.48,31.51,31.45,31.45,12500.0,31.48,31.51,31.45,31.45,12500.0
2015-04-07 11:10:00,31.49,31.51,31.42,31.51,4600.0,31.49,31.51,31.42,31.51,4600.0
2015-04-07 11:20:00,31.51,31.52,31.45,31.5,4400.0,31.51,31.52,31.45,31.5,4400.0
2015-04-07 11:30:00,31.51,31.57,31.48,31.51,2400.0,31.51,31.57,31.48,31.51,2400.0
2015-04-07 11:40:00,31.5,31.56,31.46,31.5,2200.0,31.5,31.56,31.46,31.5,2200.0
2015-04-07 11:50:00,31.54,31.56,31.39,31.48,169900.0,31.54,31.56,31.39,31.48,169900.0
2015-04-07 12:00:00,31.46,31.53,31.45,31.53,3400.0,31.46,31.53,31.45,31.53,3400.0
2015-04-07 12:10:00,31.49,31.6,31.49,31.55,2800.0,31.49,31.6,31.49,31.55,2800.0
2015-04-07 12:20:00,31.55,31.89,31.55,31.84,23100.0,31.55,31.89,31.55,31.84,23100.0
2015-04-07 12:30:00,31.84,31.98,31.75,31.79,13900.0,31.84,31.98,31.75,31.79,13900.0
2015-04-07 12:40:00,31.79,31.79,31.66,31.67,5000.0,31.79,31.79,31.66,31.67,5000.0
2015-04-07 12:50:00,31.67,31.82,31.67,31.82,21900.0,31.67,31.82,31.67,31.82,21900.0
2015-04-07 13:00:00,31.8,31.99,31.79,31.98,5200.0,31.8,31.99,31.79,31.98,5200.0
2015-04-07 13:10:00,31.98,31.98,31.75,31.82,18700.0,31.98,31.98,31.75,31.82,18700.0
2015-04-07 13:20:00,31.89,31.89,31.71,31.81,29500.0,31.89,31.89,31.71,31.81,29500.0
2015-04-07 13:30:00,31.8,31.83,31.74,31.77,8600.0,31.8,31.83,31.74,31.77,8600.0
2015-04-07 13:40:00,31.73,31.83,31.69,31.81,35500.0,31.73,31.83,31.69,31.81,35500.0
2015-04-07 13:50:00,31.81,31.87,31.79,31.81,3100.0,31.81,31.87,31.79,31.81,3100.0
2015-04-07 14:00:00,31.82,31.83,31.71,31.76,18700.0,31.82,31.83,31.71,31.76,18700.0
2015-04-07 14:10:00,31.78,31.83,31.65,31.74,6900.0,31.78,31.83,31.65,31.74,6900.0
2015-04-07 14:20:00,31.7,31.78,31.69,31.77,1800.0,31.7,31.78,31.69,31.77,1800.0
2015-04-07 14:30:00,31.79,31.83,31.7,31.71,5600.0,31.79,31.83,31.7,31.71,5600.0
2015-04-07 14:40:00,31.73,31.76,31.71,31.73,1400.0,31.73,31.76,31.71,31.73,1400.0
2015-04-07 14:50:00,31.75,31.81,31.71,31.74,9700.0,31.75,31.81,31.71,31.74,9700.0
2015-04-07 15:00:00,31.74,31.81,31.73,31.76,11100.0,31.74,31.81,31.73,31.76,11100.0
2015-04-07 15:10:00,31.73,31.79,31.72,31.76,9500.0,31.73,31.79,31.72,31.76,9500.0
2015-04-07 15:20:00,31.76,31.78,31.73,31.73,8500.0,31.76,31.78,31.73,31.73,8500.0
2015-04-07 15:30:00,31.73,31.79,31.73,31.76,5000.0,31.73,31.79,31.73,31.76,5000.0
2015-04-07 15:40:00,31.76,31.79,31.73,31.75,9700.0,31.76,31.79,31.73,31.75,9700.0
2015-04-07 15:50:00,31.76,31.76,31.7,31.73,48900.0,31.76,31.76,31.7,31.73,48900.0
2015-04-08 09:30:00,31.31,31.84,31.31,31.84,35100.0,31.31,31.84,31.31,31.84,35100.0
2015-04-08 09:40:00,31.84,32.56,31.77,32.4,137500.0,31.84,32.56,31.77,32.4,137500.0
2015-04-08 09:50:00,32.43,33.29,32.35,32.87,81300.0,32.43,33.29,32.35,32.87,81300.0
2015-04-08 10:00:00,32.86,33.03,32.75,32.89,28100.0,32.86,33.03,32.75,32.89,28100.0
2015-04-08 10:10:00,32.86,32.95,32.61,32.72,20200.0,32.86,32.95,32.61,32.72,20200.0
2015-04-08 10:20:00,32.73,32.73,32.15,32.15,17100.0,32.73,32.73,32.15,32.15,17100.0
2015-04-08 10:30:00,32.13,32.21,32.08,32.21,4900.0,32.13,32.21,32.08,32.21,4900.0
2015-04-08 10:40:00,32.15,32.15,31.89,31.91,23200.0,32.15,32.15,31.89,31.91,23200.0
2015-04-08 10:50:00,31.96,32.06,31.91,31.96,8300.0,31.96,32.06,31.91,31.96,8300.0
2015-04-08 11:00:00,31.93,32.27,31.93,32.27,7800.0,31.93,32.27,31.93,32.27,7800.0
2015-04-08 11:10:00,32.23,32.36,32.23,32.32,6800.0,32.23,32.36,32.23,32.32,6800.0
2015-04-08 11:20:00,32.43,32.46,32.21,32.24,5700.0,32.43,32.46,32.21,32.24,5700.0
2015-04-08 11:30:00,32.25,32.61,32.24,32.5,14300.0,32.25,32.61,32.24,32.5,14300.0
2015-04-08 11:40:00,32.5,32.55,32.45,32.55,1900.0,32.5,32.55,32.45,32.55,1900.0
2015-04-08 11:50:00,32.49,32.53,32.46,32.46,2300.0,32.49,32.53,32.46,32.46,2300.0
2015-04-08 12:00:00,32.46,32.64,32.35,32.44,38200.0,32.46,32.64,32.35,32.44,38200.0
2015-04-08 12:10:00,32.4,32.46,32.14,32.27,23000.0,32.4,32.46,32.14,32.27,23000.0
2015-04-08 12:20:00,32.29,32.47,32.29,32.42,4900.0,32.29,32.47,32.29,32.42,4900.0
2015-04-08 12:30:00,32.35,32.37,32.24,32.25,5300.0,32.35,32.37,32.24,32.25,5300.0
2015-04-08 12:40:00,32.3,32.33,32.16,32.18,4900.0,32.3,32.33,32.16,32.18,4900.0
2015-04-08 12:50:00,32.13,32.18,32.04,32.04,3300.0,32.13,32.18,32.04,32.04,3300.0
2015-04-08 13:00:00,32.04,32.23,32.04,32.23,4200.0,32.04,32.23,32.04,32.23,4200.0
2015-04-08 13:10:00,32.2,32.36,32.09,32.33,10100.0,32.2,32.36,32.09,32.33,10100.0
2015-04-08 13:20:00,32.36,32.68,32.17,32.68,39200.0,32.36,32.68,32.17,32.68,39200.0
2015-04-08 13:30:00,32.7,32.81,32.7,32.78,12300.0,32.7,32.81,32.7,32.78,12300.0
2015-04-08 13:40:00,32.78,32.79,32.7,32.74,14600.0,32.78,32.79,32.7,32.74,14600.0
2015-04-08 13:50:00,32.77,32.85,32.71,32.76,26700.0,32.77,32.85,32.71,32.76,26700.0
2015-04-08 14:00:00,32.76,32.84,32.68,32.7,17000.0,32.76,32.84,32.68,32.7,17000.0
2015-04-08 14:10:00,32.73,32.91,32.7,32.82,29600.0,32.73,32.91,32.7,32.82,29600.0
2015-04-08 14:20:00,32.85,33.0,32.76,32.97,100100.0,32.85,33.0,32.76,32.97,100100.0
2015-04-08 14:30:00,32.96,32.97,32.85,32.87,9900.0,32.96,32.97,32.85,32.87,9900.0
2015-04-08 14:40:00,32.87,32.93,32.86,32.88,103800.0,32.87,32.93,32.86,32.88,103800.0
2015-04-08 14:50:00,32.9,32.93,32.85,32.93,15900.0,32.9,32.93,32.85,32.93,15900.0
2015-04-08 15:00:00,32.93,32.93,32.92,32.93,9100.0,32.93,32.93,32.92,32.93,9100.0
2015-04-08 15:10:00,32.93,32.93,32.9,32.91,21700.0,32.93,32.93,32.9,32.91,21700.0
2015-04-08 15:20:00,32.91,32.94,32.86,32.9,25600.0,32.91,32.94,32.86,32.9,25600.0
2015-04-08 15:30:00,32.91,32.97,32.88,32.95,93900.0,32.91,32.97,32.88,32.95,93900.0
2015-04-08 15:40:00,32.96,32.96,32.92,32.94,25700.0,32.96,32.96,32.92,32.94,25700.0
2015-04-08 15:50:00,32.93,32.96,32.92,32.93,36200.0,32.93,32.96,32.92,32.93,36200.0
2015-04-09 09:30:00,32.91,33.28,32.69,33.0,46200.0,32.91,33.28,32.69,33.0,46200.0
2015-04-09 09:40:00,33.0,33.26,32.99,33.11,18900.0,33.0,33.26,32.99,33.11,18900.0
2015-04-09 09:50:00,33.12,33.25,33.08,33.15,6600.0,33.12,33.25,33.08,33.15,6600.0
2015-04-09 10:00:00,33.15,33.15,32.61,32.65,19500.0,33.15,33.15,32.61,32.65,19500.0
2015-04-09 10:10:00,32.61,32.83,32.56,32.61,10300.0,32.61,32.83,32.56,32.61,10300.0
2015-04-09 10:20:00,32.59,32.62,32.34,32.5,14500.0,32.59,32.62,32.34,32.5,14500.0
2015-04-09 10:30:00,32.52,32.55,32.36,32.36,2900.0,32.52,32.55,32.36,32.36,2900.0
2015-04-09 10:40:00,32.36,32.38,32.08,32.12,4700.0,32.36,32.38,32.08,32.12,4700.0
2015-04-09 10:50:00,32.09,32.15,32.0,32.15,3400.0,32.09,32.15,32.0,32.15,3400.0
2015-04-09 11:00:00,32.16,32.19,32.13,32.19,1200.0,32.16,32.19,32.13,32.19,1200.0
2015-04-09 11:10:00,32.24,32.29,32.19,32.25,3400.0,32.24,32.29,32.19,32.25,3400.0
2015-04-09 11:20:00,32.22,32.31,32.17,32.31,4900.0,32.22,32.31,32.17,32.31,4900.0
2015-04-09 11:30:00,32.31,32.33,32.25,32.33,2100.0,32.31,32.33,32.25,32.33,2100.0
2015-04-09 11:40:00,32.31,32.57,32.31,32.57,7700.0,32.31,32.57,32.31,32.57,7700.0
2015-04-09 11:50:00,32.54,32.65,32.54,32.65,6900.0,32.54,32.65,32.54,32.65,6900.0
2015-04-09 12:00:00,32.65,32.66,32.55,32.61,35200.0,32.65,32.66,32.55,32.61,35200.0
2015-04-09 12:10:00,32.59,32.63,32.51,32.61,5000.0,32.59,32.63,32.51,32.61,5000.0
2015-04-09 12:20:00,32.64,32.71,32.63,32.7,3100.0,32.64,32.71,32.63,32.7,3100.0
2015-04-09 12:30:00,32.74,32.74,32.64,32.65,2400.0,32.74,32.74,32.64,32.65,2400.0
2015-04-09 12:40:00,32.65,32.65,32.62,32.62,400.0,32.65,32.65,32.62,32.62,400.0
2015-04-09 12:50:00,32.6,32.64,32.56,32.61,1900.0,32.6,32.64,32.56,32.61,1900.0
2015-04-09 13:00:00,32.64,32.76,32.63,32.76,1700.0,32.64,32.76,32.63,32.76,1700.0
2015-04-09 13:10:00,32.76,32.76,32.67,32.67,1500.0,32.76,32.76,32.67,32.67,1500.0
2015-04-09 13:20:00,32.64,32.65,32.49,32.55,2400.0,32.64,32.65,32.49,32.55,2400.0
2015-04-09 13:30:00,32.56,32.59,32.55,32.59,800.0,32.56,32.59,32.55,32.59,800.0
2015-04-09 13:40:00,32.58,32.71,32.58,32.7,3000.0,32.58,32.71,32.58,32.7,3000.0
2015-04-09 13:50:00,32.67,32.72,32.66,32.66,1300.0,32.67,32.72,32.66,32.66,1300.0
2015-04-09 14:00:00,32.64,32.66,32.59,32.6,1500.0,32.64,32.66,32.59,32.6,1500.0
2015-04-09 14:10:00,32.62,32.65,32.57,32.65,2000.0,32.62,32.65,32.57,32.65,2000.0
2015-04-09 14:20:00,32.62,32.78,32.58,32.78,6100.0,32.62,32.78,32.58,32.78,6100.0
2015-04-09 14:30:00,32.78,32.81,32.74,32.75,1000.0,32.78,32.81,32.74,32.75,1000.0
2015-04-09 14:40:00,32.72,32.84,32.68,32.82,15200.0,32.72,32.84,32.68,32.82,15200.0
2015-04-09 14:50:00,32.82,32.84,32.78,32.78,4200.0,32.82,32.84,32.78,32.78,4200.0
2015-04-09 15:00:00,32.78,32.89,32.77,32.85,3500.0,32.78,32.89,32.77,32.85,3500.0
2015-04-09 15:10:00,32.85,32.86,32.77,32.8,7400.0,32.85,32.86,32.77,32.8,7400.0
2015-04-09 15:20:00,32.8,32.85,32.79,32.84,1100.0,32.8,32.85,32.79,32.84,1100.0
2015-04-09 15:30:00,32.83,32.83,32.76,32.79,5800.0,32.83,32.83,32.76,32.79,5800.0
2015-04-09 15:40:00,32.79,32.79,32.74,32.74,3800.0,32.79,32.79,32.74,32.74,3800.0
2015-04-09 15:50:00,32.77,32.88,32.72,32.83,16100.0,32.77,32.88,32.72,32.83,16100.0
2015-04-10 09:30:00,32.67,33.25,32.67,33.15,74600.0,32.67,33.25,32.67,33.15,74600.0
2015-04-10 09:40:00,33.2,34.5,33.2,34.16,126300.0,33.2,34.5,33.2,34.16,126300.0
2015-04-10 09:50:00,34.16,34.97,34.15,34.42,54400.0,34.16,34.97,34.15,34.42,54400.0
2015-04-10 10:00:00,34.43,34.43,34.08,34.14,31400.0,34.43,34.43,34.08,34.14,31400.0
2015-04-10 10:10:00,34.15,34.19,33.85,34.19,59100.0,34.15,34.19,33.85,34.19,59100.0
2015-04-10 10:20:00,34.19,34.64,34.15,34.41,36800.0,34.19,34.64,34.15,34.41,36800.0
2015-04-10 10:30:00,34.57,34.61,34.48,34.59,14600.0,34.57,34.61,34.48,34.59,14600.0
2015-04-10 10:40:00,34.59,35.34,34.52,35.07,74400.0,34.59,35.34,34.52,35.07,74400.0
2015-04-10 10:50:00,35.12,35.2,34.83,34.83,54700.0,35.12,35.2,34.83,34.83,54700.0
2015-04-10 11:00:00,34.89,34.9,34.38,34.42,12200.0,34.89,34.9,34.38,34.42,12200.0
2015-04-10 11:10:00,34.45,34.55,34.31,34.5,14400.0,34.45,34.55,34.31,34.5,14400.0
2015-04-10 11:20:00,34.55,34.57,34.42,34.49,14500.0,34.55,34.57,34.42,34.49,14500.0
2015-04-10 11:30:00,34.49,34.49,34.27,34.27,6200.0,34.49,34.49,34.27,34.27,6200.0
2015-04-10 11:40:00,34.3,34.34,34.15,34.23,4900.0,34.3,34.34,34.15,34.23,4900.0
2015-04-10 11:50:00,34.24,34.25,34.17,34.17,7400.0,34.24,34.25,34.17,34.17,7400.0
2015-04-10 12:00:00,34.13,34.35,34.13,34.18,11300.0,34.13,34.35,34.13,34.18,11300.0
2015-04-10 12:10:00,34.2,34.23,33.9,33.95,26300.0,34.2,34.23,33.9,33.95,26300.0
2015-04-10 12:20:00,33.97,34.17,33.95,34.02,19100.0,33.97,34.17,33.95,34.02,19100.0
2015-04-10 12:30:00,34.02,34.05,33.97,34.04,15400.0,34.02,34.05,33.97,34.04,15400.0
2015-04-10 12:40:00,34.06,34.15,33.87,33.9,6100.0,34.06,34.15,33.87,33.9,6100.0
2015-04-10 12:50:00,33.86,33.93,33.63,33.85,8300.0,33.86,33.93,33.63,33.85,8300.0
2015-04-10 13:00:00,33.89,33.91,33.7,33.87,15100.0,33.89,33.91,33.7,33.87,15100.0
2015-04-10 13:10:00,33.87,34.07,33.64,33.64,25500.0,33.87,34.07,33.64,33.64,25500.0
2015-04-10 13:20:00,33.71,33.79,33.62,33.63,6400.0,33.71,33.79,33.62,33.63,6400.0
2015-04-10 13:30:00,33.61,33.62,33.15,33.46,21900.0,33.61,33.62,33.15,33.46,21900.0
2015-04-10 13:40:00,33.46,33.78,33.46,33.7,8200.0,33.46,33.78,33.46,33.7,8200.0
2015-04-10 13:50:00,33.7,33.86,33.63,33.82,18400.0,33.7,33.86,33.63,33.82,18400.0
2015-04-10 14:00:00,33.8,34.01,33.66,33.86,48700.0,33.8,34.01,33.66,33.86,48700.0
2015-04-10 14:10:00,33.91,34.2,33.84,34.12,22100.0,33.91,34.2,33.84,34.12,22100.0
2015-04-10 14:20:00,34.15,34.19,34.04,34.08,8300.0,34.15,34.19,34.04,34.08,8300.0
2015-04-10 14:30:00,34.08,34.08,33.87,33.87,6500.0,34.08,34.08,33.87,33.87,6500.0
2015-04-10 14:40:00,33.85,34.0,33.81,33.98,10600.0,33.85,34.0,33.81,33.98,10600.0
2015-04-10 14:50:00,33.98,34.0,33.86,33.86,4600.0,33.98,34.0,33.86,33.86,4600.0
2015-04-10 15:00:00,33.87,33.9,33.79,33.87,4700.0,33.87,33.9,33.79,33.87,4700.0
2015-04-10 15:10:00,33.88,33.96,33.86,33.87,10200.0,33.88,33.96,33.86,33.87,10200.0
2015-04-10 15:20:00,33.88,33.96,33.88,33.91,7200.0,33.88,33.96,33.88,33.91,7200.0
2015-04-10 15:30:00,33.93,33.93,33.83,33.85,17400.0,33.93,33.93,33.83,33.85,17400.0
2015-04-10 15:40:00,33.84,33.88,33.72,33.87,11700.0,33.84,33.88,33.72,33.87,11700.0
2015-04-10 15:50:00,33.87,33.88,33.62,33.72,38100.0,33.87,33.88,33.62,33.72,38100.0
2015-04-13 09:30:00,33.75,34.23,33.75,33.94,31400.0,33.75,34.23,33.75,33.94,31400.0
2015-04-13 09:40:00,33.92,34.03,33.88,34.03,7400.0,33.92,34.03,33.88,34.03,7400.0
2015-04-13 09:50:00,33.98,34.01,33.67,33.67,32300.0,33.98,34.01,33.67,33.67,32300.0
2015-04-13 10:00:00,33.59,33.59,33.15,33.24,13500.0,33.59,33.59,33.15,33.24,13500.0
2015-04-13 10:10:00,33.29,33.37,33.28,33.36,10300.0,33.29,33.37,33.28,33.36,10300.0
2015-04-13 10:20:00,33.32,33.76,33.3,33.74,21800.0,33.32,33.76,33.3,33.74,21800.0
2015-04-13 10:30:00,33.76,33.94,33.73,33.84,14800.0,33.76,33.94,33.73,33.84,14800.0
2015-04-13 10:40:00,33.79,33.95,33.76,33.84,6700.0,33.79,33.95,33.76,33.84,6700.0
2015-04-13 10:50:00,33.86,33.88,33.83,33.83,6100.0,33.86,33.88,33.83,33.83,6100.0
2015-04-13 11:00:00,33.84,33.84,33.61,33.72,35100.0,33.84,33.84,33.61,33.72,35100.0
2015-04-13 11:10:00,33.7,33.81,33.67,33.78,33200.0,33.7,33.81,33.67,33.78,33200.0
2015-04-13 11:20:00,33.78,33.8,33.74,33.74,3800.0,33.78,33.8,33.74,33.74,3800.0
2015-04-13 11:30:00,33.77,33.77,33.52,33.55,4900.0,33.77,33.77,33.52,33.55,4900.0
2015-04-13 11:40:00,33.58,33.61,33.55,33.59,1000.0,33.58,33.61,33.55,33.59,1000.0
2015-04-13 11:50:00,33.61,33.71,33.57,33.7,7400.0,33.61,33.71,33.57,33.7,7400.0
2015-04-13 12:00:00,33.66,33.79,33.66,33.75,16400.0,33.66,33.79,33.66,33.75,16400.0
2015-04-13 12:10:00,33.75,33.82,33.74,33.75,12400.0,33.75,33.82,33.74,33.75,12400.0
2015-04-13 12:20:00,33.77,33.84,33.75,33.79,34000.0,33.77,33.84,33.75,33.79,34000.0
2015-04-13 12:30:00,33.78,34.64,33.78,34.6,73000.0,33.78,34.64,33.78,34.6,73000.0
2015-04-13 12:40:00,34.61,34.84,34.5,34.54,35200.0,34.61,34.84,34.5,34.54,35200.0
2015-04-13 12:50:00,34.53,34.55,34.13,34.18,29700.0,34.53,34.55,34.13,34.18,29700.0
2015-04-13 13:00:00,34.15,34.19,33.88,34.02,28500.0,34.15,34.19,33.88,34.02,28500.0
2015-04-13 13:10:00,34.02,34.06,34.0,34.03,3600.0,34.02,34.06,34.0,34.03,3600.0
2015-04-13 13:20:00,34.06,34.06,33.98,34.0,3000.0,34.06,34.06,33.98,34.0,3000.0
2015-04-13 13:30:00,34.0,34.05,33.96,34.05,10600.0,34.0,34.05,33.96,34.05,10600.0
2015-04-13 13:40:00,34.05,34.06,33.94,33.94,26600.0,34.05,34.06,33.94,33.94,26600.0
2015-04-13 13:50:00,33.96,34.01,33.88,34.01,5100.0,33.96,34.01,33.88,34.01,5100.0
2015-04-13 14:00:00,34.02,34.05,33.99,34.05,3100.0,34.02,34.05,33.99,34.05,3100.0
2015-04-13 14:10:00,34.05,34.06,34.01,34.05,3200.0,34.05,34.06,34.01,34.05,3200.0
2015-04-13 14:20:00,34.05,34.05,34.01,34.03,4900.0,34.05,34.05,34.01,34.03,4900.0
2015-04-13 14:30:00,34.04,34.17,34.04,34.11,62300.0,34.04,34.17,34.04,34.11,62300.0
2015-04-13 14:40:00,34.11,34.13,34.0,34.02,14000.0,34.11,34.13,34.0,34.02,14000.0
2015-04-13 14:50:00,34.11,34.11,34.01,34.02,13300.0,34.11,34.11,34.01,34.02,13300.0
2015-04-13 15:00:00,34.02,34.13,34.01,34.1,44700.0,34.02,34.13,34.01,34.1,44700.0
2015-04-13 15:10:00,34.1,34.14,34.07,34.09,10700.0,34.1,34.14,34.07,34.09,10700.0
2015-04-13 15:20:00,34.09,34.22,34.09,34.2,20800.0,34.09,34.22,34.09,34.2,20800.0
2015-04-13 15:30:00,34.2,34.2,34.07,34.12,19400.0,34.2,34.2,34.07,34.12,19400.0
2015-04-13 15:40:00,34.13,34.42,34.02,34.42,66900.0,34.13,34.42,34.02,34.42,66900.0
2015-04-13 15:50:00,34.35,34.39,34.13,34.15,91700.0,34.35,34.39,34.13,34.15,91700.0
2015-04-14 09:30:00,33.98,34.55,33.98,34.27,8200.0,33.98,34.55,33.98,34.27,8200.0
2015-04-14 09:40:00,34.27,34.28,33.94,33.97,5100.0,34.27,34.28,33.94,33.97,5100.0
2015-04-14 09:50:00,33.93,34.02,33.69,33.79,6200.0,33.93,34.02,33.69,33.79,6200.0
2015-04-14 10:00:00,33.73,33.9,33.67,33.67,15800.0,33.73,33.9,33.67,33.67,15800.0
2015-04-14 10:10:00,33.67,33.89,33.6,33.89,8300.0,33.67,33.89,33.6,33.89,8300.0
2015-04-14 10:20:00,33.9,34.03,33.77,33.82,18400.0,33.9,34.03,33.77,33.82,18400.0
2015-04-14 10:30:00,33.82,34.1,33.82,34.1,28300.0,33.82,34.1,33.82,34.1,28300.0
2015-04-14 10:40:00,34.12,34.12,34.06,34.1,1400.0,34.12,34.12,34.06,34.1,1400.0
2015-04-14 10:50:00,34.1,34.15,34.06,34.06,4900.0,34.1,34.15,34.06,34.06,4900.0
2015-04-14 11:00:00,34.1,34.32,34.1,34.32,15500.0,34.1,34.32,34.1,34.32,15500.0
2015-04-14 11:10:00,34.29,34.5,34.29,34.36,5700.0,34.29,34.5,34.29,34.36,5700.0
2015-04-14 11:20:00,34.4,34.41,34.34,34.36,4200.0,34.4,34.41,34.34,34.36,4200.0
2015-04-14 11:30:00,34.34,34.34,34.1,34.1,63700.0,34.34,34.34,34.1,34.1,63700.0
2015-04-14 11:40:00,34.12,34.13,33.99,34.13,7200.0,34.12,34.13,33.99,34.13,7200.0
2015-04-14 11:50:00,34.1,34.16,34.07,34.08,3400.0,34.1,34.16,34.07,34.08,3400.0
2015-04-14 12:00:00,34.09,34.12,34.06,34.12,4000.0,34.09,34.12,34.06,34.12,4000.0
2015-04-14 12:10:00,34.13,34.14,34.02,34.09,8000.0,34.13,34.14,34.02,34.09,8000.0
2015-04-14 12:20:00,34.12,34.14,34.11,34.14,21300.0,34.12,34.14,34.11,34.14,21300.0
2015-04-14 12:30:00,34.14,34.24,34.14,34.24,2700.0,34.14,34.24,34.14,34.24,2700.0
2015-04-14 12:40:00,34.24,34.31,34.23,34.25,2400.0,34.24,34.31,34.23,34.25,2400.0
2015-04-14 12:50:00,34.25,34.27,34.24,34.27,2900.0,34.25,34.27,34.24,34.27,2900.0
2015-04-14 13:00:00,34.25,34.25,34.1,34.1,7500.0,34.25,34.25,34.1,34.1,7500.0
2015-04-14 13:10:00,34.12,34.12,34.09,34.09,2200.0,34.12,34.12,34.09,34.09,2200.0
2015-04-14 13:20:00,34.11,34.11,34.06,34.09,4600.0,34.11,34.11,34.06,34.09,4600.0
2015-04-14 13:30:00,34.08,34.11,34.08,34.1,3900.0,34.08,34.11,34.08,34.1,3900.0
2015-04-14 13:40:00,34.11,34.11,34.08,34.09,1800.0,34.11,34.11,34.08,34.09,1800.0
2015-04-14 13:50:00,34.09,34.1,34.06,34.1,1600.0,34.09,34.1,34.06,34.1,1600.0
2015-04-14 14:00:00,34.09,34.27,34.09,34.27,6300.0,34.09,34.27,34.09,34.27,6300.0
2015-04-14 14:10:00,34.28,34.3,34.11,34.16,8400.0,34.28,34.3,34.11,34.16,8400.0
2015-04-14 14:20:00,34.17,34.19,34.05,34.14,7300.0,34.17,34.19,34.05,34.14,7300.0
2015-04-14 14:30:00,34.18,34.23,34.16,34.17,4500.0,34.18,34.23,34.16,34.17,4500.0
2015-04-14 14:40:00,34.19,34.22,34.18,34.19,2100.0,34.19,34.22,34.18,34.19,2100.0
2015-04-14 14:50:00,34.17,34.23,34.15,34.17,9800.0,34.17,34.23,34.15,34.17,9800.0
2015-04-14 15:00:00,34.17,34.3,34.17,34.27,19300.0,34.17,34.3,34.17,34.27,19300.0
2015-04-14 15:10:00,34.26,34.29,34.15,34.15,16700.0,34.26,34.29,34.15,34.15,16700.0
2015-04-14 15:20:00,34.15,34.2,34.15,34.18,25900.0,34.15,34.2,34.15,34.18,25900.0
2015-04-14 15:30:00,34.18,34.25,34.15,34.25,15400.0,34.18,34.25,34.15,34.25,15400.0
2015-04-14 15:40:00,34.25,34.26,34.15,34.23,16300.0,34.25,34.26,34.15,34.23,16300.0
2015-04-14 15:50:00,34.22,34.23,33.97,34.08,76600.0,34.22,34.23,33.97,34.08,76600.0
2015-04-15 09:30:00,33.81,34.02,33.47,33.68,35400.0,33.81,34.02,33.47,33.68,35400.0
2015-04-15 09:40:00,33.57,33.98,33.51,33.86,10500.0,33.57,33.98,33.51,33.86,10500.0
2015-04-15 09:50:00,33.97,34.2,33.9,34.1,3300.0,33.97,34.2,33.9,34.1,3300.0
2015-04-15 10:00:00,34.14,34.15,33.85,33.85,4900.0,34.14,34.15,33.85,33.85,4900.0
2015-04-15 10:10:00,33.85,33.85,33.75,33.84,6600.0,33.85,33.85,33.75,33.84,6600.0
2015-04-15 10:20:00,33.88,34.01,33.88,33.93,2500.0,33.88,34.01,33.88,33.93,2500.0
2015-04-15 10:30:00,33.9,33.94,33.84,33.91,700.0,33.9,33.94,33.84,33.91,700.0
2015-04-15 10:40:00,33.78,33.82,33.75,33.75,1100.0,33.78,33.82,33.75,33.75,1100.0
2015-04-15 10:50:00,33.76,33.76,33.66,33.76,3500.0,33.76,33.76,33.66,33.76,3500.0
2015-04-15 11:00:00,33.75,33.81,33.75,33.75,1200.0,33.75,33.81,33.75,33.75,1200.0
2015-04-15 11:10:00,33.78,33.81,33.75,33.75,1800.0,33.78,33.81,33.75,33.75,1800.0
2015-04-15 11:20:00,33.75,33.75,33.75,33.75,600.0,33.75,33.75,33.75,33.75,600.0
2015-04-15 11:30:00,33.8,33.95,33.79,33.82,4300.0,33.8,33.95,33.79,33.82,4300.0
2015-04-15 11:40:00,33.82,33.84,33.78,33.83,1400.0,33.82,33.84,33.78,33.83,1400.0
2015-04-15 11:50:00,33.84,33.88,33.83,33.83,3000.0,33.84,33.88,33.83,33.83,3000.0
2015-04-15 12:00:00,33.77,33.8,33.77,33.8,300.0,33.77,33.8,33.77,33.8,300.0
2015-04-15 12:10:00,33.78,33.88,33.74,33.88,13300.0,33.78,33.88,33.74,33.88,13300.0
2015-04-15 12:20:00,33.9,33.9,33.8,33.87,2700.0,33.9,33.9,33.8,33.87,2700.0
2015-04-15 12:30:00,33.9,33.95,33.87,33.9,1900.0,33.9,33.95,33.87,33.9,1900.0
2015-04-15 12:40:00,33.9,33.9,33.8,33.8,1400.0,33.9,33.9,33.8,33.8,1400.0
2015-04-15 12:50:00,33.83,33.86,33.79,33.79,2400.0,33.83,33.86,33.79,33.79,2400.0
2015-04-15 13:00:00,33.85,33.91,33.76,33.76,1400.0,33.85,33.91,33.76,33.76,1400.0
2015-04-15 13:10:00,33.8,33.8,33.72,33.72,2600.0,33.8,33.8,33.72,33.72,2600.0
2015-04-15 13:20:00,33.76,33.78,33.75,33.75,1200.0,33.76,33.78,33.75,33.75,1200.0
2015-04-15 13:30:00,33.75,33.81,33.74,33.75,8600.0,33.75,33.81,33.74,33.75,8600.0
2015-04-15 13:40:00,33.78,33.96,33.75,33.9,3000.0,33.78,33.96,33.75,33.9,3000.0
2015-04-15 13:50:00,33.96,33.96,33.85,33.85,4500.0,33.96,33.96,33.85,33.85,4500.0
2015-04-15 14:00:00,33.88,34.0,33.84,33.85,9400.0,33.88,34.0,33.84,33.85,9400.0
2015-04-15 14:10:00,33.88,33.92,33.85,33.92,4600.0,33.88,33.92,33.85,33.92,4600.0
2015-04-15 14:20:00,33.94,33.98,33.81,33.81,7000.0,33.94,33.98,33.81,33.81,7000.0
2015-04-15 14:30:00,33.85,33.98,33.82,33.98,3300.0,33.85,33.98,33.82,33.98,3300.0
2015-04-15 14:40:00,33.98,33.98,33.89,33.91,8900.0,33.98,33.98,33.89,33.91,8900.0
2015-04-15 14:50:00,33.92,33.92,33.83,33.89,7400.0,33.92,33.92,33.83,33.89,7400.0
2015-04-15 15:00:00,33.9,33.93,33.87,33.9,5300.0,33.9,33.93,33.87,33.9,5300.0
2015-04-15 15:10:00,33.86,33.89,33.72,33.75,6900.0,33.86,33.89,33.72,33.75,6900.0
2015-04-15 15:20:00,33.73,33.76,33.72,33.72,2700.0,33.73,33.76,33.72,33.72,2700.0
2015-04-15 15:30:00,33.71,33.75,33.68,33.75,32800.0,33.71,33.75,33.68,33.75,32800.0
2015-04-15 15:40:00,33.72,33.73,33.65,33.69,16700.0,33.72,33.73,33.65,33.69,16700.0
2015-04-15 15:50:00,33.69,33.8,33.65,33.79,38600.0,33.69,33.8,33.65,33.79,38600.0
2015-04-16 09:30:00,33.65,34.45,33.65,34.31,22000.0,33.65,34.45,33.65,34.31,22000.0
2015-04-16 09:40:00,34.37,34.45,34.08,34.39,9600.0,34.37,34.45,34.08,34.39,9600.0
2015-04-16 09:50:00,34.37,34.37,34.06,34.3,7500.0,34.37,34.37,34.06,34.3,7500.0
2015-04-16 10:00:00,34.25,34.28,34.16,34.23,20100.0,34.25,34.28,34.16,34.23,20100.0
2015-04-16 10:10:00,34.25,34.55,34.19,34.51,13000.0,34.25,34.55,34.19,34.51,13000.0
2015-04-16 10:20:00,34.57,34.74,34.53,34.74,10100.0,34.57,34.74,34.53,34.74,10100.0
2015-04-16 10:30:00,34.72,34.72,34.37,34.37,13300.0,34.72,34.72,34.37,34.37,13300.0
2015-04-16 10:40:00,34.42,34.51,34.39,34.44,5300.0,34.42,34.51,34.39,34.44,5300.0
2015-04-16 10:50:00,34.39,34.44,34.38,34.4,11400.0,34.39,34.44,34.38,34.4,11400.0
2015-04-16 11:00:00,34.4,34.51,34.39,34.46,2400.0,34.4,34.51,34.39,34.46,2400.0
2015-04-16 11:10:00,34.45,34.45,34.32,34.37,4300.0,34.45,34.45,34.32,34.37,4300.0
2015-04-16 11:20:00,34.37,34.38,34.3,34.31,3100.0,34.37,34.38,34.3,34.31,3100.0
2015-04-16 11:30:00,34.3,34.33,34.08,34.09,4900.0,34.3,34.33,34.08,34.09,4900.0
2015-04-16 11:40:00,34.11,34.16,34.1,34.12,2700.0,34.11,34.16,34.1,34.12,2700.0
2015-04-16 11:50:00,34.17,34.21,34.13,34.18,3500.0,34.17,34.21,34.13,34.18,3500.0
2015-04-16 12:00:00,34.19,34.39,34.19,34.32,5300.0,34.19,34.39,34.19,34.32,5300.0
2015-04-16 12:10:00,34.37,34.4,34.37,34.39,3700.0,34.37,34.4,34.37,34.39,3700.0
2015-04-16 12:20:00,34.37,34.38,34.35,34.35,7100.0,34.37,34.38,34.35,34.35,7100.0
2015-04-16 12:30:00,34.36,34.39,34.33,34.33,6200.0,34.36,34.39,34.33,34.33,6200.0
2015-04-16 12:40:00,34.36,34.36,34.23,34.34,1200.0,34.36,34.36,34.23,34.34,1200.0
2015-04-16 12:50:00,34.36,34.39,34.36,34.38,6300.0,34.36,34.39,34.36,34.38,6300.0
2015-04-16 13:00:00,34.36,34.5,34.35,34.44,5000.0,34.36,34.5,34.35,34.44,5000.0
2015-04-16 13:10:00,34.48,34.48,34.41,34.44,3000.0,34.48,34.48,34.41,34.44,3000.0
2015-04-16 13:20:00,34.45,34.45,34.24,34.24,2900.0,34.45,34.45,34.24,34.24,2900.0
2015-04-16 13:30:00,34.27,34.29,34.2,34.29,1700.0,34.27,34.29,34.2,34.29,1700.0
2015-04-16 13:40:00,34.3,34.38,34.28,34.38,2100.0,34.3,34.38,34.28,34.38,2100.0
2015-04-16 13:50:00,34.39,34.4,34.32,34.32,1600.0,34.39,34.4,34.32,34.32,1600.0
2015-04-16 14:00:00,34.34,34.62,34.34,34.6,73600.0,34.34,34.62,34.34,34.6,73600.0
2015-04-16 14:10:00,34.6,34.69,34.6,34.69,30200.0,34.6,34.69,34.6,34.69,30200.0
2015-04-16 14:20:00,34.68,34.73,34.68,34.72,42800.0,34.68,34.73,34.68,34.72,42800.0
2015-04-16 14:30:00,34.69,34.7,34.6,34.6,4600.0,34.69,34.7,34.6,34.6,4600.0
2015-04-16 14:40:00,34.62,34.68,34.6,34.65,3300.0,34.62,34.68,34.6,34.65,3300.0
2015-04-16 14:50:00,34.61,34.64,34.61,34.61,1800.0,34.61,34.64,34.61,34.61,1800.0
2015-04-16 15:00:00,34.61,34.61,34.38,34.38,5100.0,34.61,34.61,34.38,34.38,5100.0
2015-04-16 15:10:00,34.41,34.41,34.34,34.34,3300.0,34.41,34.41,34.34,34.34,3300.0
2015-04-16 15:20:00,34.35,34.45,34.35,34.4,7400.0,34.35,34.45,34.35,34.4,7400.0
2015-04-16 15:30:00,34.41,34.56,34.41,34.55,3800.0,34.41,34.56,34.41,34.55,3800.0
2015-04-16 15:40:00,34.53,34.65,34.53,34.58,18200.0,34.53,34.65,34.53,34.58,18200.0
2015-04-16 15:50:00,34.62,34.62,34.48,34.57,43600.0,34.62,34.62,34.48,34.57,43600.0
2015-04-17 09:30:00,33.56,33.59,32.48,32.94,63400.0,33.56,33.59,32.48,32.94,63400.0
2015-04-17 09:40:00,32.85,33.0,32.8,32.96,49800.0,32.85,33.0,32.8,32.96,49800.0
2015-04-17 09:50:00,32.94,32.97,32.57,32.73,38300.0,32.94,32.97,32.57,32.73,38300.0
2015-04-17 10:00:00,32.68,32.75,32.28,32.35,41500.0,32.68,32.75,32.28,32.35,41500.0
2015-04-17 10:10:00,32.34,32.75,32.22,32.63,31700.0,32.34,32.75,32.22,32.63,31700.0
2015-04-17 10:20:00,32.61,32.76,32.48,32.67,17500.0,32.61,32.76,32.48,32.67,17500.0
2015-04-17 10:30:00,32.67,32.68,32.48,32.52,6500.0,32.67,32.68,32.48,32.52,6500.0
2015-04-17 10:40:00,32.52,32.63,32.49,32.62,4900.0,32.52,32.63,32.49,32.62,4900.0
2015-04-17 10:50:00,32.56,32.66,32.56,32.66,10700.0,32.56,32.66,32.56,32.66,10700.0
2015-04-17 11:00:00,32.67,32.68,32.54,32.65,27400.0,32.67,32.68,32.54,32.65,27400.0
2015-04-17 11:10:00,32.65,32.65,32.47,32.47,11100.0,32.65,32.65,32.47,32.47,11100.0
2015-04-17 11:20:00,32.47,32.52,32.3,32.3,10400.0,32.47,32.52,32.3,32.3,10400.0
2015-04-17 11:30:00,32.3,32.31,32.25,32.28,9500.0,32.3,32.31,32.25,32.28,9500.0
2015-04-17 11:40:00,32.29,32.29,32.15,32.15,11100.0,32.29,32.29,32.15,32.15,11100.0
2015-04-17 11:50:00,32.15,32.15,31.73,31.81,21200.0,32.15,32.15,31.73,31.81,21200.0
2015-04-17 12:00:00,31.83,32.19,31.83,32.19,12300.0,31.83,32.19,31.83,32.19,12300.0
2015-04-17 12:10:00,32.18,32.5,32.16,32.5,16300.0,32.18,32.5,32.16,32.5,16300.0
2015-04-17 12:20:00,32.44,32.57,32.43,32.49,10900.0,32.44,32.57,32.43,32.49,10900.0
2015-04-17 12:30:00,32.45,32.46,32.12,32.18,8200.0,32.45,32.46,32.12,32.18,8200.0
2015-04-17 12:40:00,32.18,32.21,32.16,32.16,1500.0,32.18,32.21,32.16,32.16,1500.0
2015-04-17 12:50:00,32.16,32.17,32.03,32.17,6700.0,32.16,32.17,32.03,32.17,6700.0
2015-04-17 13:00:00,32.15,32.15,32.06,32.1,3100.0,32.15,32.15,32.06,32.1,3100.0
2015-04-17 13:10:00,32.09,32.12,32.04,32.05,3700.0,32.09,32.12,32.04,32.05,3700.0
2015-04-17 13:20:00,32.04,32.3,32.03,32.27,9700.0,32.04,32.3,32.03,32.27,9700.0
2015-04-17 13:30:00,32.28,32.61,32.27,32.61,24200.0,32.28,32.61,32.27,32.61,24200.0
2015-04-17 13:40:00,32.5,32.5,32.21,32.21,7400.0,32.5,32.5,32.21,32.21,7400.0
2015-04-17 13:50:00,32.19,32.23,32.11,32.12,4000.0,32.19,32.23,32.11,32.12,4000.0
2015-04-17 14:00:00,32.13,32.13,32.01,32.01,5000.0,32.13,32.13,32.01,32.01,5000.0
2015-04-17 14:10:00,32.02,32.12,31.94,32.1,18300.0,32.02,32.12,31.94,32.1,18300.0
2015-04-17 14:20:00,32.06,32.28,32.05,32.24,17400.0,32.06,32.28,32.05,32.24,17400.0
2015-04-17 14:30:00,32.28,32.4,32.24,32.24,9900.0,32.28,32.4,32.24,32.24,9900.0
2015-04-17 14:40:00,32.25,32.26,32.01,32.01,11200.0,32.25,32.26,32.01,32.01,11200.0
2015-04-17 14:50:00,32.06,32.07,32.0,32.05,5700.0,32.06,32.07,32.0,32.05,5700.0
2015-04-17 15:00:00,32.06,32.08,31.99,31.99,14000.0,32.06,32.08,31.99,31.99,14000.0
2015-04-17 15:10:00,31.98,31.98,31.85,31.92,11500.0,31.98,31.98,31.85,31.92,11500.0
2015-04-17 15:20:00,31.91,32.19,31.89,32.16,14000.0,31.91,32.19,31.89,32.16,14000.0
2015-04-17 15:30:00,32.13,32.26,32.1,32.15,17500.0,32.13,32.26,32.1,32.15,17500.0
2015-04-17 15:40:00,32.17,32.18,32.09,32.13,14500.0,32.17,32.18,32.09,32.13,14500.0
2015-04-17 15:50:00,32.13,32.14,32.05,32.06,30500.0,32.13,32.14,32.05,32.06,30500.0
2015-04-20 09:30:00,32.25,32.25,31.94,32.06,19100.0,32.25,32.25,31.94,32.06,19100.0
2015-04-20 09:40:00,32.06,32.09,31.53,31.53,24600.0,32.06,32.09,31.53,31.53,24600.0
2015-04-20 09:50:00,31.52,32.01,31.41,32.01,16600.0,31.52,32.01,31.41,32.01,16600.0
2015-04-20 10:00:00,31.75,31.8,31.71,31.77,10300.0,31.75,31.8,31.71,31.77,10300.0
2015-04-20 10:10:00,31.73,31.82,31.63,31.75,18900.0,31.73,31.82,31.63,31.75,18900.0
2015-04-20 10:20:00,31.69,31.79,31.43,31.43,7500.0,31.69,31.79,31.43,31.43,7500.0
2015-04-20 10:30:00,31.45,31.5,31.09,31.12,12300.0,31.45,31.5,31.09,31.12,12300.0
2015-04-20 10:40:00,31.05,31.46,31.05,31.37,7200.0,31.05,31.46,31.05,31.37,7200.0
2015-04-20 10:50:00,31.37,32.13,31.37,32.08,33200.0,31.37,32.13,31.37,32.08,33200.0
2015-04-20 11:00:00,32.08,32.51,32.07,32.47,32900.0,32.08,32.51,32.07,32.47,32900.0
2015-04-20 11:10:00,32.47,32.49,32.21,32.27,113600.0,32.47,32.49,32.21,32.27,113600.0
2015-04-20 11:20:00,32.27,32.34,32.16,32.16,8800.0,32.27,32.34,32.16,32.16,8800.0
2015-04-20 11:30:00,32.23,32.25,31.99,31.99,9300.0,32.23,32.25,31.99,31.99,9300.0
2015-04-20 11:40:00,32.01,32.23,31.99,32.22,5500.0,32.01,32.23,31.99,32.22,5500.0
2015-04-20 11:50:00,32.22,32.54,32.22,32.5,6800.0,32.22,32.54,32.22,32.5,6800.0
2015-04-20 12:00:00,32.54,32.54,32.04,32.16,25900.0,32.54,32.54,32.04,32.16,25900.0
2015-04-20 12:10:00,32.16,32.34,32.15,32.22,16100.0,32.16,32.34,32.15,32.22,16100.0
2015-04-20 12:20:00,32.23,32.25,32.16,32.18,4200.0,32.23,32.25,32.16,32.18,4200.0
2015-04-20 12:30:00,32.22,32.23,32.16,32.2,17200.0,32.22,32.23,32.16,32.2,17200.0
2015-04-20 12:40:00,32.19,32.2,32.0,32.13,17600.0,32.19,32.2,32.0,32.13,17600.0
2015-04-20 12:50:00,32.12,32.12,31.79,31.88,9400.0,32.12,32.12,31.79,31.88,9400.0
2015-04-20 13:00:00,31.99,32.25,31.98,32.11,4700.0,31.99,32.25,31.98,32.11,4700.0
2015-04-20 13:10:00,32.11,32.11,31.99,32.07,8900.0,32.11,32.11,31.99,32.07,8900.0
2015-04-20 13:20:00,32.06,32.06,31.96,32.03,6700.0,32.06,32.06,31.96,32.03,6700.0
2015-04-20 13:30:00,32.03,32.06,31.97,32.06,4000.0,32.03,32.06,31.97,32.06,4000.0
2015-04-20 13:40:00,32.06,32.06,31.97,31.99,5600.0,32.06,32.06,31.97,31.99,5600.0
2015-04-20 13:50:00,32.01,32.09,31.98,32.09,5000.0,32.01,32.09,31.98,32.09,5000.0
2015-04-20 14:00:00,32.09,32.23,32.08,32.09,9000.0,32.09,32.23,32.08,32.09,9000.0
2015-04-20 14:10:00,32.08,32.17,32.08,32.09,4900.0,32.08,32.17,32.08,32.09,4900.0
2015-04-20 14:20:00,32.08,32.08,32.01,32.08,4700.0,32.08,32.08,32.01,32.08,4700.0
2015-04-20 14:30:00,32.07,32.24,32.04,32.23,3300.0,32.07,32.24,32.04,32.23,3300.0
2015-04-20 14:40:00,32.24,32.24,32.1,32.1,6400.0,32.24,32.24,32.1,32.1,6400.0
2015-04-20 14:50:00,32.1,32.26,32.08,32.22,7100.0,32.1,32.26,32.08,32.22,7100.0
2015-04-20 15:00:00,32.29,32.29,32.04,32.04,9800.0,32.29,32.29,32.04,32.04,9800.0
2015-04-20 15:10:00,32.07,32.29,32.06,32.1,8700.0,32.07,32.29,32.06,32.1,8700.0
2015-04-20 15:20:00,32.09,32.18,32.07,32.18,8500.0,32.09,32.18,32.07,32.18,8500.0
2015-04-20 15:30:00,32.18,32.18,32.1,32.18,12100.0,32.18,32.18,32.1,32.18,12100.0
2015-04-20 15:40:00,32.18,32.26,32.05,32.15,13500.0,32.18,32.26,32.05,32.15,13500.0
2015-04-20 15:50:00,32.19,32.21,32.08,32.14,27800.0,32.19,32.21,32.08,32.14,27800.0
2015-04-21 09:30:00,32.16,32.41,32.16,32.25,3500.0,32.16,32.41,32.16,32.25,3500.0
2015-04-21 09:40:00,32.28,32.8,32.1,32.7,10800.0,32.28,32.8,32.1,32.7,10800.0
2015-04-21 09:50:00,32.64,32.85,32.63,32.73,35900.0,32.64,32.85,32.63,32.73,35900.0
2015-04-21 10:00:00,32.73,32.79,32.54,32.54,5000.0,32.73,32.79,32.54,32.54,5000.0
2015-04-21 10:10:00,32.53,32.65,32.46,32.65,2100.0,32.53,32.65,32.46,32.65,2100.0
2015-04-21 10:20:00,32.67,33.0,32.58,32.93,12200.0,32.67,33.0,32.58,32.93,12200.0
2015-04-21 10:30:00,33.0,33.22,32.94,32.96,12700.0,33.0,33.22,32.94,32.96,12700.0
2015-04-21 10:40:00,32.92,32.93,32.81,32.84,2600.0,32.92,32.93,32.81,32.84,2600.0
2015-04-21 10:50:00,32.89,32.93,32.85,32.85,6300.0,32.89,32.93,32.85,32.85,6300.0
2015-04-21 11:00:00,32.82,32.86,32.8,32.81,2100.0,32.82,32.86,32.8,32.81,2100.0
2015-04-21 11:10:00,32.89,32.91,32.67,32.73,11200.0,32.89,32.91,32.67,32.73,11200.0
2015-04-21 11:20:00,32.76,32.86,32.65,32.69,23500.0,32.76,32.86,32.65,32.69,23500.0
2015-04-21 11:30:00,32.77,32.79,32.47,32.47,3500.0,32.77,32.79,32.47,32.47,3500.0
2015-04-21 11:40:00,32.56,32.59,32.55,32.59,500.0,32.56,32.59,32.55,32.59,500.0
2015-04-21 11:50:00,32.57,32.76,32.54,32.64,2600.0,32.57,32.76,32.54,32.64,2600.0
2015-04-21 12:00:00,32.7,32.79,32.64,32.79,1200.0,32.7,32.79,32.64,32.79,1200.0
2015-04-21 12:10:00,32.8,32.8,32.72,32.73,3300.0,32.8,32.8,32.72,32.73,3300.0
2015-04-21 12:20:00,32.77,32.77,32.69,32.75,3100.0,32.77,32.77,32.69,32.75,3100.0
2015-04-21 12:30:00,32.75,32.78,32.69,32.75,2600.0,32.75,32.78,32.69,32.75,2600.0
2015-04-21 12:40:00,32.78,32.78,32.68,32.74,2400.0,32.78,32.78,32.68,32.74,2400.0
2015-04-21 12:50:00,32.76,32.82,32.72,32.8,2400.0,32.76,32.82,32.72,32.8,2400.0
2015-04-21 13:00:00,32.79,32.8,32.75,32.78,2200.0,32.79,32.8,32.75,32.78,2200.0
2015-04-21 13:10:00,32.78,32.78,32.73,32.74,3000.0,32.78,32.78,32.73,32.74,3000.0
2015-04-21 13:20:00,32.75,32.79,32.73,32.77,6700.0,32.75,32.79,32.73,32.77,6700.0
2015-04-21 13:30:00,32.77,32.8,32.71,32.75,3800.0,32.77,32.8,32.71,32.75,3800.0
2015-04-21 13:40:00,32.7,32.76,32.7,32.76,500.0,32.7,32.76,32.7,32.76,500.0
2015-04-21 13:50:00,32.75,32.78,32.72,32.75,3900.0,32.75,32.78,32.72,32.75,3900.0
2015-04-21 14:00:00,32.73,32.76,32.62,32.75,35600.0,32.73,32.76,32.62,32.75,35600.0
2015-04-21 14:10:00,32.76,32.79,32.73,32.75,58300.0,32.76,32.79,32.73,32.75,58300.0
2015-04-21 14:20:00,32.74,32.75,32.6,32.65,3500.0,32.74,32.75,32.6,32.65,3500.0
2015-04-21 14:30:00,32.62,32.62,32.6,32.61,1600.0,32.62,32.62,32.6,32.61,1600.0
2015-04-21 14:40:00,32.6,32.62,32.6,32.61,900.0,32.6,32.62,32.6,32.61,900.0
2015-04-21 14:50:00,32.6,32.62,32.59,32.62,2300.0,32.6,32.62,32.59,32.62,2300.0
2015-04-21 15:00:00,32.6,32.67,32.6,32.64,3600.0,32.6,32.67,32.6,32.64,3600.0
2015-04-21 15:10:00,32.66,32.68,32.57,32.58,8300.0,32.66,32.68,32.57,32.58,8300.0
2015-04-21 15:20:00,32.6,32.64,32.57,32.6,6200.0,32.6,32.64,32.57,32.6,6200.0
2015-04-21 15:30:00,32.6,32.61,32.55,32.58,5700.0,32.6,32.61,32.55,32.58,5700.0
2015-04-21 15:40:00,32.63,32.65,32.56,32.59,6600.0,32.63,32.65,32.56,32.59,6600.0
2015-04-21 15:50:00,32.6,32.63,32.57,32.59,13500.0,32.6,32.63,32.57,32.59,13500.0
2015-04-22 09:30:00,32.27,32.42,32.02,32.22,8500.0,32.27,32.42,32.02,32.22,8500.0
2015-04-22 09:40:00,32.24,32.49,32.2,32.33,1500.0,32.24,32.49,32.2,32.33,1500.0
2015-04-22 09:50:00,32.26,32.35,32.23,32.26,1600.0,32.26,32.35,32.23,32.26,1600.0
2015-04-22 10:00:00,32.22,32.32,32.2,32.31,3000.0,32.22,32.32,32.2,32.31,3000.0
2015-04-22 10:10:00,32.26,32.32,32.18,32.32,1600.0,32.26,32.32,32.18,32.32,1600.0
2015-04-22 10:20:00,32.33,32.35,32.28,32.35,5200.0,32.33,32.35,32.28,32.35,5200.0
2015-04-22 10:30:00,32.31,32.32,32.18,32.28,2500.0,32.31,32.32,32.18,32.28,2500.0
2015-04-22 10:40:00,32.27,32.31,32.19,32.31,3000.0,32.27,32.31,32.19,32.31,3000.0
2015-04-22 10:50:00,32.28,32.33,32.19,32.23,3900.0,32.28,32.33,32.19,32.23,3900.0
2015-04-22 11:00:00,32.23,32.36,32.21,32.33,3900.0,32.23,32.36,32.21,32.33,3900.0
2015-04-22 11:10:00,32.33,32.46,32.33,32.42,4000.0,32.33,32.46,32.33,32.42,4000.0
2015-04-22 11:20:00,32.46,32.59,32.46,32.56,1500.0,32.46,32.59,32.46,32.56,1500.0
2015-04-22 11:30:00,32.48,32.62,32.48,32.5,4700.0,32.48,32.62,32.48,32.5,4700.0
2015-04-22 11:40:00,32.5,32.52,32.48,32.52,2100.0,32.5,32.52,32.48,32.52,2100.0
2015-04-22 11:50:00,32.5,32.58,32.5,32.57,400.0,32.5,32.58,32.5,32.57,400.0
2015-04-22 12:00:00,32.61,32.61,32.52,32.55,1000.0,32.61,32.61,32.52,32.55,1000.0
2015-04-22 12:10:00,32.52,32.53,32.45,32.45,2800.0,32.52,32.53,32.45,32.45,2800.0
2015-04-22 12:20:00,32.48,32.55,32.45,32.55,2200.0,32.48,32.55,32.45,32.55,2200.0
2015-04-22 12:30:00,32.55,32.63,32.55,32.63,500.0,32.55,32.63,32.55,32.63,500.0
2015-04-22 12:40:00,32.61,32.69,32.6,32.69,500.0,32.61,32.69,32.6,32.69,500.0
2015-04-22 12:50:00,32.66,32.66,32.57,32.64,500.0,32.66,32.66,32.57,32.64,500.0
2015-04-22 13:00:00,32.58,32.58,32.5,32.57,700.0,32.58,32.58,32.5,32.57,700.0
2015-04-22 13:10:00,32.47,32.48,32.47,32.48,200.0,32.47,32.48,32.47,32.48,200.0
2015-04-22 13:20:00,32.54,32.61,32.51,32.6,8400.0,32.54,32.61,32.51,32.6,8400.0
2015-04-22 13:30:00,32.6,32.65,32.6,32.65,300.0,32.6,32.65,32.6,32.65,300.0
2015-04-22 13:40:00,32.6,32.63,32.59,32.63,600.0,32.6,32.63,32.59,32.63,600.0
2015-04-22 13:50:00,32.61,32.61,32.58,32.58,900.0,32.61,32.61,32.58,32.58,900.0
2015-04-22 14:00:00,32.58,32.61,32.58,32.59,1900.0,32.58,32.61,32.58,32.59,1900.0
2015-04-22 14:10:00,32.6,32.65,32.52,32.52,8800.0,32.6,32.65,32.52,32.52,8800.0
2015-04-22 14:20:00,32.5,32.5,32.45,32.49,2600.0,32.5,32.5,32.45,32.49,2600.0
2015-04-22 14:30:00,32.48,32.52,32.46,32.52,1700.0,32.48,32.52,32.46,32.52,1700.0
2015-04-22 14:40:00,32.51,32.51,32.49,32.51,900.0,32.51,32.51,32.49,32.51,900.0
2015-04-22 14:50:00,32.51,32.53,32.47,32.52,3500.0,32.51,32.53,32.47,32.52,3500.0
2015-04-22 15:00:00,32.46,32.49,32.46,32.48,1100.0,32.46,32.49,32.46,32.48,1100.0
2015-04-22 15:10:00,32.47,32.48,32.45,32.47,2100.0,32.47,32.48,32.45,32.47,2100.0
2015-04-22 15:20:00,32.48,32.48,32.36,32.42,5400.0,32.48,32.48,32.36,32.42,5400.0
2015-04-22 15:30:00,32.39,32.41,32.35,32.36,6400.0,32.39,32.41,32.35,32.36,6400.0
2015-04-22 15:40:00,32.35,32.37,32.35,32.37,10200.0,32.35,32.37,32.35,32.37,10200.0
2015-04-22 15:50:00,32.35,32.36,32.32,32.33,11900.0,32.35,32.36,32.32,32.33,11900.0
2015-04-23 09:30:00,32.31,32.35,32.21,32.35,2300.0,32.31,32.35,32.21,32.35,2300.0
2015-04-23 09:40:00,32.32,32.34,32.23,32.23,2100.0,32.32,32.34,32.23,32.23,2100.0
2015-04-23 09:50:00,32.22,32.23,32.0,32.21,5200.0,32.22,32.23,32.0,32.21,5200.0
2015-04-23 10:00:00,32.29,32.33,32.12,32.33,3300.0,32.29,32.33,32.12,32.33,3300.0
2015-04-23 10:10:00,32.31,32.34,32.25,32.25,1500.0,32.31,32.34,32.25,32.25,1500.0
2015-04-23 10:20:00,32.25,32.28,32.23,32.28,500.0,32.25,32.28,32.23,32.28,500.0
2015-04-23 10:30:00,32.29,32.41,32.28,32.41,900.0,32.29,32.41,32.28,32.41,900.0
2015-04-23 10:40:00,32.41,32.41,32.41,32.41,300.0,32.41,32.41,32.41,32.41,300.0
2015-04-23 10:50:00,32.4,32.5,32.37,32.5,3900.0,32.4,32.5,32.37,32.5,3900.0
2015-04-23 11:00:00,32.54,32.65,32.49,32.65,1100.0,32.54,32.65,32.49,32.65,1100.0
2015-04-23 11:10:00,32.65,32.65,32.57,32.61,700.0,32.65,32.65,32.57,32.61,700.0
2015-04-23 11:20:00,32.71,32.71,32.55,32.61,4800.0,32.71,32.71,32.55,32.61,4800.0
2015-04-23 11:30:00,32.58,32.62,32.53,32.6,1800.0,32.58,32.62,32.53,32.6,1800.0
2015-04-23 11:40:00,32.58,32.58,32.48,32.54,600.0,32.58,32.58,32.48,32.54,600.0
2015-04-23 11:50:00,32.52,32.52,32.45,32.51,3900.0,32.52,32.52,32.45,32.51,3900.0
2015-04-23 12:00:00,32.48,32.48,32.35,32.35,1600.0,32.48,32.48,32.35,32.35,1600.0
2015-04-23 12:10:00,32.33,32.37,32.31,32.35,1900.0,32.33,32.37,32.31,32.35,1900.0
2015-04-23 12:20:00,32.32,32.34,32.23,32.27,2400.0,32.32,32.34,32.23,32.27,2400.0
2015-04-23 12:30:00,32.29,32.34,32.28,32.28,1000.0,32.29,32.34,32.28,32.28,1000.0
2015-04-23 12:40:00,32.34,32.34,32.27,32.3,1000.0,32.34,32.34,32.27,32.3,1000.0
2015-04-23 12:50:00,32.27,32.32,32.27,32.32,900.0,32.27,32.32,32.27,32.32,900.0
2015-04-23 13:00:00,32.29,32.32,32.29,32.29,800.0,32.29,32.32,32.29,32.29,800.0
2015-04-23 13:10:00,32.29,32.29,32.29,32.29,0.0,32.29,32.29,32.29,32.29,0.0
2015-04-23 13:20:00,32.32,32.4,32.29,32.4,1800.0,32.32,32.4,32.29,32.4,1800.0
2015-04-23 13:30:00,32.44,32.44,32.36,32.4,2600.0,32.44,32.44,32.36,32.4,2600.0
2015-04-23 13:40:00,32.4,32.4,32.4,32.4,0.0,32.4,32.4,32.4,32.4,0.0
2015-04-23 13:50:00,32.44,32.44,32.39,32.43,900.0,32.44,32.44,32.39,32.43,900.0
2015-04-23 14:00:00,32.5,32.64,32.47,32.64,4900.0,32.5,32.64,32.47,32.64,4900.0
2015-04-23 14:10:00,32.64,32.69,32.56,32.69,4600.0,32.64,32.69,32.56,32.69,4600.0
2015-04-23 14:20:00,32.69,32.88,32.68,32.85,6000.0,32.69,32.88,32.68,32.85,6000.0
2015-04-23 14:30:00,32.83,32.88,32.82,32.83,2600.0,32.83,32.88,32.82,32.83,2600.0
2015-04-23 14:40:00,32.79,32.86,32.79,32.86,2600.0,32.79,32.86,32.79,32.86,2600.0
2015-04-23 14:50:00,32.88,32.88,32.86,32.88,4100.0,32.88,32.88,32.86,32.88,4100.0
2015-04-23 15:00:00,32.88,32.9,32.86,32.9,14900.0,32.88,32.9,32.86,32.9,14900.0
2015-04-23 15:10:00,32.89,33.11,32.89,33.04,12500.0,32.89,33.11,32.89,33.04,12500.0
2015-04-23 15:20:00,33.04,33.05,33.0,33.0,27100.0,33.04,33.05,33.0,33.0,27100.0
2015-04-23 15:30:00,33.0,33.05,32.98,33.0,15800.0,33.0,33.05,32.98,33.0,15800.0
2015-04-23 15:40:00,33.0,33.05,33.0,33.05,47400.0,33.0,33.05,33.0,33.05,47400.0
2015-04-23 15:50:00,33.04,33.1,33.02,33.05,20500.0,33.04,33.1,33.02,33.05,20500.0
2015-04-24 09:30:00,33.0,33.27,33.0,33.26,6700.0,33.0,33.27,33.0,33.26,6700.0
2015-04-24 09:40:00,33.29,33.42,33.25,33.37,9700.0,33.29,33.42,33.25,33.37,9700.0
2015-04-24 09:50:00,33.39,33.7,33.37,33.7,11400.0,33.39,33.7,33.37,33.7,11400.0
2015-04-24 10:00:00,33.68,33.68,33.45,33.45,7400.0,33.68,33.68,33.45,33.45,7400.0
2015-04-24 10:10:00,33.44,33.75,33.44,33.73,5900.0,33.44,33.75,33.44,33.73,5900.0
2015-04-24 10:20:00,33.72,34.0,33.7,33.9,5200.0,33.72,34.0,33.7,33.9,5200.0
2015-04-24 10:30:00,33.99,33.99,33.7,33.75,41100.0,33.99,33.99,33.7,33.75,41100.0
2015-04-24 10:40:00,33.75,33.77,33.67,33.76,2100.0,33.75,33.77,33.67,33.76,2100.0
2015-04-24 10:50:00,33.69,33.8,33.65,33.75,6800.0,33.69,33.8,33.65,33.75,6800.0
2015-04-24 11:00:00,33.73,33.88,33.7,33.85,5800.0,33.73,33.88,33.7,33.85,5800.0
2015-04-24 11:10:00,33.83,33.83,33.73,33.76,14600.0,33.83,33.83,33.73,33.76,14600.0
2015-04-24 11:20:00,33.72,33.77,33.7,33.77,4800.0,33.72,33.77,33.7,33.77,4800.0
2015-04-24 11:30:00,33.74,33.75,33.5,33.58,7800.0,33.74,33.75,33.5,33.58,7800.0
2015-04-24 11:40:00,33.55,33.61,33.44,33.48,13200.0,33.55,33.61,33.44,33.48,13200.0
2015-04-24 11:50:00,33.47,33.59,33.47,33.58,3500.0,33.47,33.59,33.47,33.58,3500.0
2015-04-24 12:00:00,33.53,33.6,33.47,33.54,4100.0,33.53,33.6,33.47,33.54,4100.0
2015-04-24 12:10:00,33.55,33.57,33.36,33.4,52200.0,33.55,33.57,33.36,33.4,52200.0
2015-04-24 12:20:00,33.41,33.41,33.37,33.4,1500.0,33.41,33.41,33.37,33.4,1500.0
2015-04-24 12:30:00,33.4,33.43,33.25,33.25,4500.0,33.4,33.43,33.25,33.25,4500.0
2015-04-24 12:40:00,33.25,33.25,33.25,33.25,500.0,33.25,33.25,33.25,33.25,500.0
2015-04-24 12:50:00,33.28,33.37,33.23,33.23,2500.0,33.28,33.37,33.23,33.23,2500.0
2015-04-24 13:00:00,33.29,33.29,33.14,33.14,1700.0,33.29,33.29,33.14,33.14,1700.0
2015-04-24 13:10:00,33.14,33.15,32.62,32.78,13000.0,33.14,33.15,32.62,32.78,13000.0
2015-04-24 13:20:00,32.88,32.98,32.87,32.89,2200.0,32.88,32.98,32.87,32.89,2200.0
2015-04-24 13:30:00,32.9,32.9,32.81,32.88,4000.0,32.9,32.9,32.81,32.88,4000.0
2015-04-24 13:40:00,32.84,32.86,32.62,32.62,5400.0,32.84,32.86,32.62,32.62,5400.0
2015-04-24 13:50:00,32.67,32.81,32.67,32.77,10600.0,32.67,32.81,32.67,32.77,10600.0
2015-04-24 14:00:00,32.77,32.77,32.57,32.7,5700.0,32.77,32.77,32.57,32.7,5700.0
2015-04-24 14:10:00,32.68,32.81,32.6,32.81,4100.0,32.68,32.81,32.6,32.81,4100.0
2015-04-24 14:20:00,32.73,32.77,32.56,32.66,6900.0,32.73,32.77,32.56,32.66,6900.0
2015-04-24 14:30:00,32.65,32.68,32.56,32.56,2900.0,32.65,32.68,32.56,32.56,2900.0
2015-04-24 14:40:00,32.56,32.68,32.56,32.56,6400.0,32.56,32.68,32.56,32.56,6400.0
2015-04-24 14:50:00,32.57,32.62,32.52,32.6,10300.0,32.57,32.62,32.52,32.6,10300.0
2015-04-24 15:00:00,32.6,32.68,32.58,32.62,9000.0,32.6,32.68,32.58,32.62,9000.0
2015-04-24 15:10:00,32.62,32.66,32.57,32.62,10900.0,32.62,32.66,32.57,32.62,10900.0
2015-04-24 15:20:00,32.71,32.81,32.64,32.74,9700.0,32.71,32.81,32.64,32.74,9700.0
2015-04-24 15:30:00,32.73,32.89,32.66,32.66,21400.0,32.73,32.89,32.66,32.66,21400.0
2015-04-24 15:40:00,32.68,32.92,32.68,32.81,34600.0,32.68,32.92,32.68,32.81,34600.0
2015-04-24 15:50:00,32.77,32.9,32.6,32.72,32700.0,32.77,32.9,32.6,32.72,32700.0
2015-04-27 09:30:00,32.5,32.97,32.5,32.86,10000.0,32.5,32.97,32.5,32.86,10000.0
2015-04-27 09:40:00,32.8,33.27,32.67,33.0,17000.0,32.8,33.27,32.67,33.0,17000.0
2015-04-27 09:50:00,33.18,33.22,33.07,33.16,7200.0,33.18,33.22,33.07,33.16,7200.0
2015-04-27 10:00:00,33.2,33.27,33.08,33.09,7500.0,33.2,33.27,33.08,33.09,7500.0
2015-04-27 10:10:00,33.09,33.19,33.09,33.18,3700.0,33.09,33.19,33.09,33.18,3700.0
2015-04-27 10:20:00,33.15,33.27,33.13,33.27,1600.0,33.15,33.27,33.13,33.27,1600.0
2015-04-27 10:30:00,33.17,33.65,33.17,33.57,11700.0,33.17,33.65,33.17,33.57,11700.0
2015-04-27 10:40:00,33.59,33.73,33.48,33.71,16100.0,33.59,33.73,33.48,33.71,16100.0
2015-04-27 10:50:00,33.75,33.75,33.66,33.7,5700.0,33.75,33.75,33.66,33.7,5700.0
2015-04-27 11:00:00,33.73,33.95,33.68,33.73,53600.0,33.73,33.95,33.68,33.73,53600.0
2015-04-27 11:10:00,33.73,33.8,33.73,33.77,9700.0,33.73,33.8,33.73,33.77,9700.0
2015-04-27 11:20:00,33.77,33.77,33.43,33.59,21500.0,33.77,33.77,33.43,33.59,21500.0
2015-04-27 11:30:00,33.63,33.68,33.41,33.57,20600.0,33.63,33.68,33.41,33.57,20600.0
2015-04-27 11:40:00,33.64,33.7,33.43,33.47,42500.0,33.64,33.7,33.43,33.47,42500.0
2015-04-27 11:50:00,33.49,33.64,33.42,33.45,9600.0,33.49,33.64,33.42,33.45,9600.0
2015-04-27 12:00:00,33.49,33.58,33.45,33.46,14900.0,33.49,33.58,33.45,33.46,14900.0
2015-04-27 12:10:00,33.45,33.53,33.41,33.41,10000.0,33.45,33.53,33.41,33.41,10000.0
2015-04-27 12:20:00,33.42,33.54,33.41,33.43,8800.0,33.42,33.54,33.41,33.43,8800.0
2015-04-27 12:30:00,33.43,33.47,33.32,33.36,11600.0,33.43,33.47,33.32,33.36,11600.0
2015-04-27 12:40:00,33.36,33.44,33.3,33.3,5200.0,33.36,33.44,33.3,33.3,5200.0
2015-04-27 12:50:00,33.31,33.31,33.13,33.13,6200.0,33.31,33.31,33.13,33.13,6200.0
2015-04-27 13:00:00,33.29,33.44,33.29,33.39,4800.0,33.29,33.44,33.29,33.39,4800.0
2015-04-27 13:10:00,33.34,33.67,33.34,33.65,17300.0,33.34,33.67,33.34,33.65,17300.0
2015-04-27 13:20:00,33.64,33.91,33.64,33.91,8500.0,33.64,33.91,33.64,33.91,8500.0
2015-04-27 13:30:00,33.93,33.97,33.83,33.96,8700.0,33.93,33.97,33.83,33.96,8700.0
2015-04-27 13:40:00,33.93,34.0,33.67,33.74,20400.0,33.93,34.0,33.67,33.74,20400.0
2015-04-27 13:50:00,33.74,33.78,33.5,33.5,17900.0,33.74,33.78,33.5,33.5,17900.0
2015-04-27 14:00:00,33.54,33.73,33.5,33.73,3000.0,33.54,33.73,33.5,33.73,3000.0
2015-04-27 14:10:00,33.73,33.73,33.61,33.73,5600.0,33.73,33.73,33.61,33.73,5600.0
2015-04-27 14:20:00,33.73,33.9,33.73,33.88,12600.0,33.73,33.9,33.73,33.88,12600.0
2015-04-27 14:30:00,33.85,33.97,33.81,33.95,22200.0,33.85,33.97,33.81,33.95,22200.0
2015-04-27 14:40:00,33.91,33.95,33.83,33.87,14000.0,33.91,33.95,33.83,33.87,14000.0
2015-04-27 14:50:00,33.85,33.95,33.85,33.91,9700.0,33.85,33.95,33.85,33.91,9700.0
2015-04-27 15:00:00,33.92,33.94,33.8,33.86,8000.0,33.92,33.94,33.8,33.86,8000.0
2015-04-27 15:10:00,33.84,33.87,33.76,33.77,9600.0,33.84,33.87,33.76,33.77,9600.0
2015-04-27 15:20:00,33.75,33.86,33.72,33.82,19600.0,33.75,33.86,33.72,33.82,19600.0
2015-04-27 15:30:00,33.81,33.89,33.77,33.86,16600.0,33.81,33.89,33.77,33.86,16600.0
2015-04-27 15:40:00,33.87,33.9,33.78,33.86,20100.0,33.87,33.9,33.78,33.86,20100.0
2015-04-27 15:50:00,33.86,33.95,33.83,33.84,54100.0,33.86,33.95,33.83,33.84,54100.0
2015-04-28 09:30:00,34.05,34.95,34.05,34.76,18100.0,34.05,34.95,34.05,34.76,18100.0
2015-04-28 09:40:00,34.79,34.92,34.17,34.23,18800.0,34.79,34.92,34.17,34.23,18800.0
2015-04-28 09:50:00,34.21,34.46,33.93,33.93,15400.0,34.21,34.46,33.93,33.93,15400.0
2015-04-28 10:00:00,33.93,34.01,33.7,34.01,18400.0,33.93,34.01,33.7,34.01,18400.0
2015-04-28 10:10:00,34.01,34.15,33.82,34.0,61300.0,34.01,34.15,33.82,34.0,61300.0
2015-04-28 10:20:00,34.0,34.15,33.84,34.13,65200.0,34.0,34.15,33.84,34.13,65200.0
2015-04-28 10:30:00,34.15,34.15,33.94,34.03,20200.0,34.15,34.15,33.94,34.03,20200.0
2015-04-28 10:40:00,34.03,34.18,33.98,34.07,30000.0,34.03,34.18,33.98,34.07,30000.0
2015-04-28 10:50:00,34.06,34.13,34.01,34.06,23200.0,34.06,34.13,34.01,34.06,23200.0
2015-04-28 11:00:00,34.06,34.31,34.0,34.25,20200.0,34.06,34.31,34.0,34.25,20200.0
2015-04-28 11:10:00,34.3,34.6,34.26,34.47,25800.0,34.3,34.6,34.26,34.47,25800.0
2015-04-28 11:20:00,34.45,34.59,34.39,34.42,19600.0,34.45,34.59,34.39,34.42,19600.0
2015-04-28 11:30:00,34.39,34.44,34.2,34.37,17500.0,34.39,34.44,34.2,34.37,17500.0
2015-04-28 11:40:00,34.38,34.47,34.17,34.21,15100.0,34.38,34.47,34.17,34.21,15100.0
2015-04-28 11:50:00,34.26,34.4,34.11,34.34,12200.0,34.26,34.4,34.11,34.34,12200.0
2015-04-28 12:00:00,34.34,34.34,34.12,34.21,8400.0,34.34,34.34,34.12,34.21,8400.0
2015-04-28 12:10:00,34.19,34.28,34.05,34.06,9000.0,34.19,34.28,34.05,34.06,9000.0
2015-04-28 12:20:00,34.14,34.14,34.01,34.09,6900.0,34.14,34.14,34.01,34.09,6900.0
2015-04-28 12:30:00,34.09,34.09,33.85,33.95,7800.0,34.09,34.09,33.85,33.95,7800.0
2015-04-28 12:40:00,33.98,34.09,33.9,33.93,9500.0,33.98,34.09,33.9,33.93,9500.0
2015-04-28 12:50:00,33.93,33.97,33.89,33.93,1700.0,33.93,33.97,33.89,33.93,1700.0
2015-04-28 13:00:00,33.92,33.92,33.82,33.87,10000.0,33.92,33.92,33.82,33.87,10000.0
2015-04-28 13:10:00,33.85,33.95,33.82,33.87,9900.0,33.85,33.95,33.82,33.87,9900.0
2015-04-28 13:20:00,33.83,33.87,33.38,33.61,28600.0,33.83,33.87,33.38,33.61,28600.0
2015-04-28 13:30:00,33.58,33.71,33.52,33.52,5200.0,33.58,33.71,33.52,33.52,5200.0
2015-04-28 13:40:00,33.52,33.52,33.36,33.45,4700.0,33.52,33.52,33.36,33.45,4700.0
2015-04-28 13:50:00,33.41,33.51,33.33,33.47,9400.0,33.41,33.51,33.33,33.47,9400.0
2015-04-28 14:00:00,33.46,33.46,33.25,33.4,6900.0,33.46,33.46,33.25,33.4,6900.0
2015-04-28 14:10:00,33.41,33.48,33.22,33.27,9700.0,33.41,33.48,33.22,33.27,9700.0
2015-04-28 14:20:00,33.27,33.3,33.17,33.2,3900.0,33.27,33.3,33.17,33.2,3900.0
2015-04-28 14:30:00,33.22,33.32,33.11,33.29,14700.0,33.22,33.32,33.11,33.29,14700.0
2015-04-28 14:40:00,33.29,33.32,33.13,33.13,4300.0,33.29,33.32,33.13,33.13,4300.0
2015-04-28 14:50:00,33.14,33.21,33.02,33.05,8900.0,33.14,33.21,33.02,33.05,8900.0
2015-04-28 15:00:00,33.02,33.13,33.02,33.11,16200.0,33.02,33.13,33.02,33.11,16200.0
2015-04-28 15:10:00,33.1,33.2,33.07,33.2,8300.0,33.1,33.2,33.07,33.2,8300.0
2015-04-28 15:20:00,33.23,33.28,33.18,33.24,23300.0,33.23,33.28,33.18,33.24,23300.0
2015-04-28 15:30:00,33.24,33.25,32.9,32.93,25200.0,33.24,33.25,32.9,32.93,25200.0
2015-04-28 15:40:00,32.93,32.98,32.65,32.7,32100.0,32.93,32.98,32.65,32.7,32100.0
2015-04-28 15:50:00,32.71,33.0,32.63,32.96,51900.0,32.71,33.0,32.63,32.96,51900.0
2015-04-29 09:30:00,32.77,33.05,32.31,32.36,10400.0,32.77,33.05,32.31,32.36,10400.0
2015-04-29 09:40:00,32.46,32.7,32.31,32.6,30700.0,32.46,32.7,32.31,32.6,30700.0
2015-04-29 09:50:00,32.57,32.64,32.55,32.64,27900.0,32.57,32.64,32.55,32.64,27900.0
2015-04-29 10:00:00,32.6,32.6,32.12,32.3,35800.0,32.6,32.6,32.12,32.3,35800.0
2015-04-29 10:10:00,32.29,32.36,32.14,32.3,59400.0,32.29,32.36,32.14,32.3,59400.0
2015-04-29 10:20:00,32.3,32.3,32.2,32.25,6300.0,32.3,32.3,32.2,32.25,6300.0
2015-04-29 10:30:00,32.26,32.35,32.19,32.29,47000.0,32.26,32.35,32.19,32.29,47000.0
2015-04-29 10:40:00,32.3,32.3,32.27,32.3,3100.0,32.3,32.3,32.27,32.3,3100.0
2015-04-29 10:50:00,32.3,32.4,32.25,32.3,8100.0,32.3,32.4,32.25,32.3,8100.0
2015-04-29 11:00:00,32.29,32.3,32.22,32.3,3700.0,32.29,32.3,32.22,32.3,3700.0
2015-04-29 11:10:00,32.29,32.3,32.25,32.25,2600.0,32.29,32.3,32.25,32.25,2600.0
2015-04-29 11:20:00,32.29,32.3,32.21,32.27,2700.0,32.29,32.3,32.21,32.27,2700.0
2015-04-29 11:30:00,32.21,32.26,32.12,32.25,4400.0,32.21,32.26,32.12,32.25,4400.0
2015-04-29 11:40:00,32.24,32.3,32.2,32.28,5800.0,32.24,32.3,32.2,32.28,5800.0
2015-04-29 11:50:00,32.27,32.3,32.24,32.3,2100.0,32.27,32.3,32.24,32.3,2100.0
2015-04-29 12:00:00,32.29,32.29,32.24,32.28,2200.0,32.29,32.29,32.24,32.28,2200.0
2015-04-29 12:10:00,32.27,32.27,32.17,32.2,3900.0,32.27,32.27,32.17,32.2,3900.0
2015-04-29 12:20:00,32.19,32.29,32.12,32.21,29400.0,32.19,32.29,32.12,32.21,29400.0
2015-04-29 12:30:00,32.28,32.29,32.24,32.29,3300.0,32.28,32.29,32.24,32.29,3300.0
2015-04-29 12:40:00,32.29,32.3,32.25,32.3,3200.0,32.29,32.3,32.25,32.3,3200.0
2015-04-29 12:50:00,32.29,32.3,32.25,32.28,3000.0,32.29,32.3,32.25,32.28,3000.0
2015-04-29 13:00:00,32.3,32.3,32.25,32.29,2900.0,32.3,32.3,32.25,32.29,2900.0
2015-04-29 13:10:00,32.3,32.3,32.27,32.3,15200.0,32.3,32.3,32.27,32.3,15200.0
2015-04-29 13:20:00,32.3,32.3,32.26,32.26,6300.0,32.3,32.3,32.26,32.26,6300.0
2015-04-29 13:30:00,32.29,32.3,32.27,32.3,3600.0,32.29,32.3,32.27,32.3,3600.0
2015-04-29 13:40:00,32.29,32.3,32.26,32.28,8500.0,32.29,32.3,32.26,32.28,8500.0
2015-04-29 13:50:00,32.3,32.3,32.28,32.3,3400.0,32.3,32.3,32.28,32.3,3400.0
2015-04-29 14:00:00,32.3,32.31,32.27,32.29,17600.0,32.3,32.31,32.27,32.29,17600.0
2015-04-29 14:10:00,32.29,32.68,32.28,32.68,19200.0,32.29,32.68,32.28,32.68,19200.0
2015-04-29 14:20:00,32.66,32.67,32.51,32.51,8300.0,32.66,32.67,32.51,32.51,8300.0
2015-04-29 14:30:00,32.5,32.66,32.5,32.61,30300.0,32.5,32.66,32.5,32.61,30300.0
2015-04-29 14:40:00,32.64,32.81,32.6,32.75,12400.0,32.64,32.81,32.6,32.75,12400.0
2015-04-29 14:50:00,32.73,32.74,32.52,32.61,12500.0,32.73,32.74,32.52,32.61,12500.0
2015-04-29 15:00:00,32.61,32.78,32.6,32.78,10400.0,32.61,32.78,32.6,32.78,10400.0
2015-04-29 15:10:00,32.81,32.88,32.8,32.85,6100.0,32.81,32.88,32.8,32.85,6100.0
2015-04-29 15:20:00,32.89,33.01,32.88,32.99,5500.0,32.89,33.01,32.88,32.99,5500.0
2015-04-29 15:30:00,32.97,32.98,32.88,32.96,4700.0,32.97,32.98,32.88,32.96,4700.0
2015-04-29 15:40:00,32.99,33.11,32.94,33.07,11300.0,32.99,33.11,32.94,33.07,11300.0
2015-04-29 15:50:00,33.1,33.16,33.04,33.1,14000.0,33.1,33.16,33.04,33.1,14000.0
2015-04-30 09:30:00,32.4,33.12,32.33,33.08,6800.0,32.4,33.12,32.33,33.08,6800.0
2015-04-30 09:40:00,33.11,33.88,33.11,33.74,13200.0,33.11,33.88,33.11,33.74,13200.0
2015-04-30 09:50:00,33.74,33.75,33.36,33.48,25600.0,33.74,33.75,33.36,33.48,25600.0
2015-04-30 10:00:00,33.51,33.51,33.21,33.4,15300.0,33.51,33.51,33.21,33.4,15300.0
2015-04-30 10:10:00,33.38,33.38,33.0,33.0,10400.0,33.38,33.38,33.0,33.0,10400.0
2015-04-30 10:20:00,33.01,33.15,33.0,33.13,10200.0,33.01,33.15,33.0,33.13,10200.0
2015-04-30 10:30:00,33.09,33.09,32.99,33.04,18700.0,33.09,33.09,32.99,33.04,18700.0
2015-04-30 10:40:00,32.99,33.13,32.93,33.06,14200.0,32.99,33.13,32.93,33.06,14200.0
2015-04-30 10:50:00,33.04,33.04,32.77,32.87,16900.0,33.04,33.04,32.77,32.87,16900.0
2015-04-30 11:00:00,32.95,33.22,32.85,33.03,34400.0,32.95,33.22,32.85,33.03,34400.0
2015-04-30 11:10:00,33.07,33.08,32.98,33.0,7300.0,33.07,33.08,32.98,33.0,7300.0
2015-04-30 11:20:00,33.0,33.03,32.81,32.81,23700.0,33.0,33.03,32.81,32.81,23700.0
2015-04-30 11:30:00,32.72,32.76,32.42,32.45,28500.0,32.72,32.76,32.42,32.45,28500.0
2015-04-30 11:40:00,32.48,32.5,32.34,32.43,27300.0,32.48,32.5,32.34,32.43,27300.0
2015-04-30 11:50:00,32.45,32.61,32.44,32.47,13700.0,32.45,32.61,32.44,32.47,13700.0
2015-04-30 12:00:00,32.54,32.54,32.47,32.48,6100.0,32.54,32.54,32.47,32.48,6100.0
2015-04-30 12:10:00,32.59,32.59,32.43,32.49,6700.0,32.59,32.59,32.43,32.49,6700.0
2015-04-30 12:20:00,32.55,32.75,32.55,32.73,6200.0,32.55,32.75,32.55,32.73,6200.0
2015-04-30 12:30:00,32.77,33.11,32.63,32.66,13800.0,32.77,33.11,32.63,32.66,13800.0
2015-04-30 12:40:00,32.72,32.89,32.67,32.8,15700.0,32.72,32.89,32.67,32.8,15700.0
2015-04-30 12:50:00,32.84,32.88,32.77,32.85,6500.0,32.84,32.88,32.77,32.85,6500.0
2015-04-30 13:00:00,32.82,32.89,32.81,32.82,3200.0,32.82,32.89,32.81,32.82,3200.0
2015-04-30 13:10:00,32.84,32.85,32.7,32.76,4900.0,32.84,32.85,32.7,32.76,4900.0
2015-04-30 13:20:00,32.73,32.75,32.67,32.67,1600.0,32.73,32.75,32.67,32.67,1600.0
2015-04-30 13:30:00,32.67,32.7,32.59,32.59,3900.0,32.67,32.7,32.59,32.59,3900.0
2015-04-30 13:40:00,32.66,32.67,32.61,32.67,2600.0,32.66,32.67,32.61,32.67,2600.0
2015-04-30 13:50:00,32.67,32.71,32.67,32.71,1100.0,32.67,32.71,32.67,32.71,1100.0
2015-04-30 14:00:00,32.76,32.77,32.69,32.75,4800.0,32.76,32.77,32.69,32.75,4800.0
2015-04-30 14:10:00,32.77,32.96,32.77,32.83,20500.0,32.77,32.96,32.77,32.83,20500.0
2015-04-30 14:20:00,32.82,32.82,32.71,32.75,2800.0,32.82,32.82,32.71,32.75,2800.0
2015-04-30 14:30:00,32.76,32.84,32.5,32.54,40100.0,32.76,32.84,32.5,32.54,40100.0
2015-04-30 14:40:00,32.57,32.59,32.47,32.48,5200.0,32.57,32.59,32.47,32.48,5200.0
2015-04-30 14:50:00,32.48,32.49,32.39,32.4,7000.0,32.48,32.49,32.39,32.4,7000.0
2015-04-30 15:00:00,32.4,32.43,32.2,32.23,21800.0,32.4,32.43,32.2,32.23,21800.0
2015-04-30 15:10:00,32.19,32.45,32.12,32.39,8100.0,32.19,32.45,32.12,32.39,8100.0
2015-04-30 15:20:00,32.39,32.4,32.28,32.28,15800.0,32.39,32.4,32.28,32.28,15800.0
2015-04-30 15:30:00,32.28,32.36,32.28,32.3,26600.0,32.28,32.36,32.28,32.3,26600.0
2015-04-30 15:40:00,32.3,32.35,32.14,32.14,37700.0,32.3,32.35,32.14,32.14,37700.0
2015-04-30 15:50:00,32.17,32.2,31.94,32.12,75600.0,32.17,32.2,31.94,32.12,75600.0
2015-05-01 09:30:00,31.5,32.07,31.22,31.95,26400.0,31.5,32.07,31.22,31.95,26400.0
2015-05-01 09:40:00,31.87,31.88,31.4,31.51,17300.0,31.87,31.88,31.4,31.51,17300.0
2015-05-01 09:50:00,31.57,31.6,31.42,31.54,35400.0,31.57,31.6,31.42,31.54,35400.0
2015-05-01 10:00:00,31.5,31.58,31.32,31.32,32600.0,31.5,31.58,31.32,31.32,32600.0
2015-05-01 10:10:00,31.31,31.35,30.85,31.13,26900.0,31.31,31.35,30.85,31.13,26900.0
2015-05-01 10:20:00,31.2,31.22,30.88,31.15,21000.0,31.2,31.22,30.88,31.15,21000.0
2015-05-01 10:30:00,31.08,31.14,30.81,30.96,19000.0,31.08,31.14,30.81,30.96,19000.0
2015-05-01 10:40:00,30.96,30.96,30.69,30.69,25500.0,30.96,30.96,30.69,30.69,25500.0
2015-05-01 10:50:00,30.71,30.81,30.31,30.4,36600.0,30.71,30.81,30.31,30.4,36600.0
2015-05-01 11:00:00,30.41,30.5,30.22,30.5,17700.0,30.41,30.5,30.22,30.5,17700.0
2015-05-01 11:10:00,30.5,30.65,30.33,30.45,24000.0,30.5,30.65,30.33,30.45,24000.0
2015-05-01 11:20:00,30.41,30.79,30.33,30.5,24500.0,30.41,30.79,30.33,30.5,24500.0
2015-05-01 11:30:00,30.53,30.65,30.32,30.38,11800.0,30.53,30.65,30.32,30.38,11800.0
2015-05-01 11:40:00,30.36,30.52,30.33,30.52,16000.0,30.36,30.52,30.33,30.52,16000.0
2015-05-01 11:50:00,30.51,30.63,30.42,30.49,10000.0,30.51,30.63,30.42,30.49,10000.0
2015-05-01 12:00:00,30.49,30.59,30.37,30.48,23900.0,30.49,30.59,30.37,30.48,23900.0
2015-05-01 12:10:00,30.46,30.55,30.44,30.44,24700.0,30.46,30.55,30.44,30.44,24700.0
2015-05-01 12:20:00,30.45,30.51,30.12,30.18,16900.0,30.45,30.51,30.12,30.18,16900.0
2015-05-01 12:30:00,30.18,30.21,29.7,29.73,29000.0,30.18,30.21,29.7,29.73,29000.0
2015-05-01 12:40:00,29.69,30.24,29.69,30.22,16600.0,29.69,30.24,29.69,30.22,16600.0
2015-05-01 12:50:00,30.17,30.22,29.91,29.91,20500.0,30.17,30.22,29.91,29.91,20500.0
2015-05-01 13:00:00,29.92,30.14,29.92,29.99,19100.0,29.92,30.14,29.92,29.99,19100.0
2015-05-01 13:10:00,29.95,30.02,29.8,29.88,15000.0,29.95,30.02,29.8,29.88,15000.0
2015-05-01 13:20:00,29.85,29.88,29.71,29.78,22600.0,29.85,29.88,29.71,29.78,22600.0
2015-05-01 13:30:00,29.83,30.4,29.83,30.36,29100.0,29.83,30.4,29.83,30.36,29100.0
2015-05-01 13:40:00,30.3,30.36,30.12,30.13,19500.0,30.3,30.36,30.12,30.13,19500.0
2015-05-01 13:50:00,30.12,30.19,30.0,30.03,39000.0,30.12,30.19,30.0,30.03,39000.0
2015-05-01 14:00:00,30.01,30.13,29.91,30.06,29200.0,30.01,30.13,29.91,30.06,29200.0
2015-05-01 14:10:00,30.05,30.2,30.0,30.08,73500.0,30.05,30.2,30.0,30.08,73500.0
2015-05-01 14:20:00,30.09,30.28,30.03,30.28,29200.0,30.09,30.28,30.03,30.28,29200.0
2015-05-01 14:30:00,30.28,30.5,30.27,30.42,61700.0,30.28,30.5,30.27,30.42,61700.0
2015-05-01 14:40:00,30.42,30.75,30.34,30.45,72300.0,30.42,30.75,30.34,30.45,72300.0
2015-05-01 14:50:00,30.43,30.43,30.11,30.13,15700.0,30.43,30.43,30.11,30.13,15700.0
2015-05-01 15:00:00,30.15,30.16,30.0,30.05,37900.0,30.15,30.16,30.0,30.05,37900.0
2015-05-01 15:10:00,30.05,30.18,30.01,30.11,36400.0,30.05,30.18,30.01,30.11,36400.0
2015-05-01 15:20:00,30.11,30.39,30.11,30.2,33200.0,30.11,30.39,30.11,30.2,33200.0
2015-05-01 15:30:00,30.19,30.2,30.06,30.12,37900.0,30.19,30.2,30.06,30.12,37900.0
2015-05-01 15:40:00,30.13,30.24,30.11,30.16,37500.0,30.13,30.24,30.11,30.16,37500.0
2015-05-01 15:50:00,30.16,30.16,29.93,30.03,73400.0,30.16,30.16,29.93,30.03,73400.0
2015-05-04 09:30:00,29.25,29.78,29.22,29.63,15600.0,29.25,29.78,29.22,29.63,15600.0
2015-05-04 09:40:00,29.64,29.9,29.56,29.6,10600.0,29.64,29.9,29.56,29.6,10600.0
2015-05-04 09:50:00,29.59,29.59,29.41,29.51,12200.0,29.59,29.59,29.41,29.51,12200.0
2015-05-04 10:00:00,29.54,29.56,29.36,29.41,13800.0,29.54,29.56,29.36,29.41,13800.0
2015-05-04 10:10:00,29.33,29.39,29.21,29.36,17400.0,29.33,29.39,29.21,29.36,17400.0
2015-05-04 10:20:00,29.37,29.42,29.33,29.36,4100.0,29.37,29.42,29.33,29.36,4100.0
2015-05-04 10:30:00,29.32,29.36,29.3,29.36,3600.0,29.32,29.36,29.3,29.36,3600.0
2015-05-04 10:40:00,29.35,29.36,29.29,29.3,4700.0,29.35,29.36,29.29,29.3,4700.0
2015-05-04 10:50:00,29.3,29.3,29.24,29.26,6000.0,29.3,29.3,29.24,29.26,6000.0
2015-05-04 11:00:00,29.3,29.34,29.24,29.26,7500.0,29.3,29.34,29.24,29.26,7500.0
2015-05-04 11:10:00,29.21,29.23,28.91,28.98,28900.0,29.21,29.23,28.91,28.98,28900.0
2015-05-04 11:20:00,29.0,29.04,28.73,28.87,53200.0,29.0,29.04,28.73,28.87,53200.0
2015-05-04 11:30:00,28.9,28.97,28.83,28.92,12000.0,28.9,28.97,28.83,28.92,12000.0
2015-05-04 11:40:00,28.95,29.18,28.92,29.03,17000.0,28.95,29.18,28.92,29.03,17000.0
2015-05-04 11:50:00,29.07,29.09,28.96,28.96,24600.0,29.07,29.09,28.96,28.96,24600.0
2015-05-04 12:00:00,28.95,29.11,28.95,29.04,5900.0,28.95,29.11,28.95,29.04,5900.0
2015-05-04 12:10:00,29.05,29.1,29.02,29.1,17600.0,29.05,29.1,29.02,29.1,17600.0
2015-05-04 12:20:00,29.12,29.12,28.98,29.04,33100.0,29.12,29.12,28.98,29.04,33100.0
2015-05-04 12:30:00,29.04,29.18,29.03,29.14,17000.0,29.04,29.18,29.03,29.14,17000.0
2015-05-04 12:40:00,29.14,29.16,29.07,29.14,13000.0,29.14,29.16,29.07,29.14,13000.0
2015-05-04 12:50:00,29.14,29.23,29.09,29.13,26800.0,29.14,29.23,29.09,29.13,26800.0
2015-05-04 13:00:00,29.13,29.16,29.06,29.1,6600.0,29.13,29.16,29.06,29.1,6600.0
2015-05-04 13:10:00,29.09,29.11,29.05,29.06,6500.0,29.09,29.11,29.05,29.06,6500.0
2015-05-04 13:20:00,29.07,29.07,28.9,28.91,10300.0,29.07,29.07,28.9,28.91,10300.0
2015-05-04 13:30:00,28.91,28.93,28.72,28.75,10700.0,28.91,28.93,28.72,28.75,10700.0
2015-05-04 13:40:00,28.75,28.9,28.68,28.87,20100.0,28.75,28.9,28.68,28.87,20100.0
2015-05-04 13:50:00,28.89,28.95,28.79,28.91,13100.0,28.89,28.95,28.79,28.91,13100.0
2015-05-04 14:00:00,28.92,28.97,28.89,28.96,13100.0,28.92,28.97,28.89,28.96,13100.0
2015-05-04 14:10:00,29.0,29.03,28.96,28.98,28900.0,29.0,29.03,28.96,28.98,28900.0
2015-05-04 14:20:00,28.98,29.01,28.82,28.82,7700.0,28.98,29.01,28.82,28.82,7700.0
2015-05-04 14:30:00,28.86,29.19,28.86,29.16,34800.0,28.86,29.19,28.86,29.16,34800.0
2015-05-04 14:40:00,29.16,29.54,29.16,29.52,86100.0,29.16,29.54,29.16,29.52,86100.0
2015-05-04 14:50:00,29.56,29.57,29.31,29.45,70500.0,29.56,29.57,29.31,29.45,70500.0
2015-05-04 15:00:00,29.43,29.61,29.43,29.6,31600.0,29.43,29.61,29.43,29.6,31600.0
2015-05-04 15:10:00,29.59,29.7,29.59,29.69,12500.0,29.59,29.7,29.59,29.69,12500.0
2015-05-04 15:20:00,29.69,29.79,29.61,29.65,31800.0,29.69,29.79,29.61,29.65,31800.0
2015-05-04 15:30:00,29.67,29.9,29.65,29.82,26800.0,29.67,29.9,29.65,29.82,26800.0
2015-05-04 15:40:00,29.82,29.85,29.69,29.78,19600.0,29.82,29.85,29.69,29.78,19600.0
2015-05-04 15:50:00,29.81,29.85,29.49,29.56,85200.0,29.81,29.85,29.49,29.56,85200.0
2015-05-05 09:30:00,29.42,29.7,29.34,29.34,4600.0,29.42,29.7,29.34,29.34,4600.0
2015-05-05 09:40:00,29.64,29.64,29.35,29.44,2000.0,29.64,29.64,29.35,29.44,2000.0
2015-05-05 09:50:00,29.43,29.43,29.09,29.09,6600.0,29.43,29.43,29.09,29.09,6600.0
2015-05-05 10:00:00,29.19,29.4,29.18,29.4,1000.0,29.19,29.4,29.18,29.4,1000.0
2015-05-05 10:10:00,29.35,29.4,29.24,29.32,4400.0,29.35,29.4,29.24,29.32,4400.0
2015-05-05 10:20:00,29.39,29.43,29.3,29.43,3300.0,29.39,29.43,29.3,29.43,3300.0
2015-05-05 10:30:00,29.35,29.5,29.35,29.5,5500.0,29.35,29.5,29.35,29.5,5500.0
2015-05-05 10:40:00,29.5,29.61,29.46,29.61,1900.0,29.5,29.61,29.46,29.61,1900.0
2015-05-05 10:50:00,29.65,29.83,29.55,29.72,17200.0,29.65,29.83,29.55,29.72,17200.0
2015-05-05 11:00:00,29.71,29.83,29.71,29.83,7000.0,29.71,29.83,29.71,29.83,7000.0
2015-05-05 11:10:00,29.78,29.97,29.76,29.95,8100.0,29.78,29.97,29.76,29.95,8100.0
2015-05-05 11:20:00,29.94,30.03,29.68,29.78,9900.0,29.94,30.03,29.68,29.78,9900.0
2015-05-05 11:30:00,29.77,29.91,29.76,29.9,5700.0,29.77,29.91,29.76,29.9,5700.0
2015-05-05 11:40:00,29.87,30.04,29.86,30.0,4800.0,29.87,30.04,29.86,30.0,4800.0
2015-05-05 11:50:00,29.98,30.06,29.96,30.0,9100.0,29.98,30.06,29.96,30.0,9100.0
2015-05-05 12:00:00,30.01,30.01,29.9,29.91,3300.0,30.01,30.01,29.9,29.91,3300.0
2015-05-05 12:10:00,29.9,29.93,29.84,29.87,4400.0,29.9,29.93,29.84,29.87,4400.0
2015-05-05 12:20:00,29.85,29.86,29.77,29.81,4400.0,29.85,29.86,29.77,29.81,4400.0
2015-05-05 12:30:00,29.76,29.8,29.57,29.69,5500.0,29.76,29.8,29.57,29.69,5500.0
2015-05-05 12:40:00,29.68,29.68,29.58,29.6,6900.0,29.68,29.68,29.58,29.6,6900.0
2015-05-05 12:50:00,29.6,29.65,29.48,29.63,2600.0,29.6,29.65,29.48,29.63,2600.0
2015-05-05 13:00:00,29.64,29.64,29.51,29.51,2800.0,29.64,29.64,29.51,29.51,2800.0
2015-05-05 13:10:00,29.49,29.52,29.44,29.51,9200.0,29.49,29.52,29.44,29.51,9200.0
2015-05-05 13:20:00,29.51,29.52,29.48,29.5,3200.0,29.51,29.52,29.48,29.5,3200.0
2015-05-05 13:30:00,29.51,29.51,29.41,29.45,2700.0,29.51,29.51,29.41,29.45,2700.0
2015-05-05 13:40:00,29.47,29.5,29.38,29.38,3500.0,29.47,29.5,29.38,29.38,3500.0
2015-05-05 13:50:00,29.39,29.39,29.37,29.38,1400.0,29.39,29.39,29.37,29.38,1400.0
2015-05-05 14:00:00,29.38,29.41,29.38,29.4,3100.0,29.38,29.41,29.38,29.4,3100.0
2015-05-05 14:10:00,29.45,29.5,29.41,29.48,4100.0,29.45,29.5,29.41,29.48,4100.0
2015-05-05 14:20:00,29.46,29.47,29.4,29.41,5800.0,29.46,29.47,29.4,29.41,5800.0
2015-05-05 14:30:00,29.41,29.41,29.31,29.38,5400.0,29.41,29.41,29.31,29.38,5400.0
2015-05-05 14:40:00,29.4,29.47,29.39,29.41,4800.0,29.4,29.47,29.39,29.41,4800.0
2015-05-05 14:50:00,29.39,29.44,29.36,29.44,5600.0,29.39,29.44,29.36,29.44,5600.0
2015-05-05 15:00:00,29.49,29.5,29.39,29.4,9300.0,29.49,29.5,29.39,29.4,9300.0
2015-05-05 15:10:00,29.37,29.42,29.34,29.36,10900.0,29.37,29.42,29.34,29.36,10900.0
2015-05-05 15:20:00,29.34,29.37,29.26,29.29,6900.0,29.34,29.37,29.26,29.29,6900.0
2015-05-05 15:30:00,29.3,29.49,29.29,29.48,20800.0,29.3,29.49,29.29,29.48,20800.0
2015-05-05 15:40:00,29.45,29.47,29.4,29.47,6400.0,29.45,29.47,29.4,29.47,6400.0
2015-05-05 15:50:00,29.43,29.47,29.3,29.33,20300.0,29.43,29.47,29.3,29.33,20300.0
2015-05-06 09:30:00,29.29,29.57,29.29,29.38,5900.0,29.29,29.57,29.29,29.38,5900.0
2015-05-06 09:40:00,29.36,29.36,28.99,28.99,2100.0,29.36,29.36,28.99,28.99,2100.0
2015-05-06 09:50:00,29.04,29.09,28.99,29.09,1000.0,29.04,29.09,28.99,29.09,1000.0
2015-05-06 10:00:00,29.02,29.04,28.37,28.41,27800.0,29.02,29.04,28.37,28.41,27800.0
2015-05-06 10:10:00,28.41,28.65,28.39,28.46,62300.0,28.41,28.65,28.39,28.46,62300.0
2015-05-06 10:20:00,28.47,28.5,28.23,28.47,59300.0,28.47,28.5,28.23,28.47,59300.0
2015-05-06 10:30:00,28.45,28.45,28.1,28.11,38000.0,28.45,28.45,28.1,28.11,38000.0
2015-05-06 10:40:00,28.2,28.49,28.19,28.41,56700.0,28.2,28.49,28.19,28.41,56700.0
2015-05-06 10:50:00,28.36,28.5,28.35,28.46,84700.0,28.36,28.5,28.35,28.46,84700.0
2015-05-06 11:00:00,28.46,28.47,28.26,28.4,18400.0,28.46,28.47,28.26,28.4,18400.0
2015-05-06 11:10:00,28.41,28.53,28.37,28.53,55100.0,28.41,28.53,28.37,28.53,55100.0
2015-05-06 11:20:00,28.5,28.56,28.46,28.5,9900.0,28.5,28.56,28.46,28.5,9900.0
2015-05-06 11:30:00,28.5,28.59,28.46,28.49,28300.0,28.5,28.59,28.46,28.49,28300.0
2015-05-06 11:40:00,28.49,28.5,28.47,28.48,2000.0,28.49,28.5,28.47,28.48,2000.0
2015-05-06 11:50:00,28.47,28.56,28.44,28.46,34900.0,28.47,28.56,28.44,28.46,34900.0
2015-05-06 12:00:00,28.46,28.46,28.4,28.43,4000.0,28.46,28.46,28.4,28.43,4000.0
2015-05-06 12:10:00,28.42,28.47,28.42,28.46,21000.0,28.42,28.47,28.42,28.46,21000.0
2015-05-06 12:20:00,28.49,28.55,28.44,28.49,13700.0,28.49,28.55,28.44,28.49,13700.0
2015-05-06 12:30:00,28.49,28.49,28.35,28.4,3200.0,28.49,28.49,28.35,28.4,3200.0
2015-05-06 12:40:00,28.42,28.45,28.35,28.41,14100.0,28.42,28.45,28.35,28.41,14100.0
2015-05-06 12:50:00,28.37,28.38,28.28,28.36,2700.0,28.37,28.38,28.28,28.36,2700.0
2015-05-06 13:00:00,28.36,28.36,28.27,28.3,1800.0,28.36,28.36,28.27,28.3,1800.0
2015-05-06 13:10:00,28.3,28.34,28.13,28.22,7000.0,28.3,28.34,28.13,28.22,7000.0
2015-05-06 13:20:00,28.2,28.23,28.19,28.19,4400.0,28.2,28.23,28.19,28.19,4400.0
2015-05-06 13:30:00,28.18,28.21,28.0,28.0,7900.0,28.18,28.21,28.0,28.0,7900.0
2015-05-06 13:40:00,28.01,28.01,27.88,27.96,11000.0,28.01,28.01,27.88,27.96,11000.0
2015-05-06 13:50:00,28.0,28.24,27.96,28.04,14900.0,28.0,28.24,27.96,28.04,14900.0
2015-05-06 14:00:00,28.12,28.21,28.0,28.04,8100.0,28.12,28.21,28.0,28.04,8100.0
2015-05-06 14:10:00,28.06,28.08,27.73,27.73,9400.0,28.06,28.08,27.73,27.73,9400.0
2015-05-06 14:20:00,27.78,27.83,27.7,27.77,64800.0,27.78,27.83,27.7,27.77,64800.0
2015-05-06 14:30:00,27.77,28.02,27.77,27.86,35400.0,27.77,28.02,27.77,27.86,35400.0
2015-05-06 14:40:00,27.86,27.92,27.76,27.89,11700.0,27.86,27.92,27.76,27.89,11700.0
2015-05-06 14:50:00,27.89,28.09,27.75,27.75,34200.0,27.89,28.09,27.75,27.75,34200.0
2015-05-06 15:00:00,27.78,27.82,27.59,27.66,30000.0,27.78,27.82,27.59,27.66,30000.0
2015-05-06 15:10:00,27.66,27.69,27.47,27.53,25100.0,27.66,27.69,27.47,27.53,25100.0
2015-05-06 15:20:00,27.54,27.58,27.41,27.41,69600.0,27.54,27.58,27.41,27.41,69600.0
2015-05-06 15:30:00,27.41,27.75,27.39,27.73,30800.0,27.41,27.75,27.39,27.73,30800.0
2015-05-06 15:40:00,27.73,27.75,27.65,27.74,23900.0,27.73,27.75,27.65,27.74,23900.0
2015-05-06 15:50:00,27.74,27.89,27.71,27.73,73300.0,27.74,27.89,27.71,27.73,73300.0
2015-05-07 09:30:00,27.36,27.94,27.36,27.82,9800.0,27.36,27.94,27.36,27.82,9800.0
2015-05-07 09:40:00,27.95,28.07,27.76,27.87,3600.0,27.95,28.07,27.76,27.87,3600.0
2015-05-07 09:50:00,27.88,27.92,27.66,27.68,1700.0,27.88,27.92,27.66,27.68,1700.0
2015-05-07 10:00:00,27.7,27.75,27.44,27.75,50100.0,27.7,27.75,27.44,27.75,50100.0
2015-05-07 10:10:00,27.78,27.86,27.58,27.59,8800.0,27.78,27.86,27.58,27.59,8800.0
2015-05-07 10:20:00,27.62,27.74,27.56,27.68,10000.0,27.62,27.74,27.56,27.68,10000.0
2015-05-07 10:30:00,27.73,27.85,27.72,27.81,9300.0,27.73,27.85,27.72,27.81,9300.0
2015-05-07 10:40:00,27.81,27.88,27.75,27.87,35500.0,27.81,27.88,27.75,27.87,35500.0
2015-05-07 10:50:00,27.89,28.27,27.89,28.24,19800.0,27.89,28.27,27.89,28.24,19800.0
2015-05-07 11:00:00,28.21,28.25,27.95,28.01,13600.0,28.21,28.25,27.95,28.01,13600.0
2015-05-07 11:10:00,28.0,28.07,27.99,28.05,4200.0,28.0,28.07,27.99,28.05,4200.0
2015-05-07 11:20:00,28.07,28.14,28.02,28.09,4500.0,28.07,28.14,28.02,28.09,4500.0
2015-05-07 11:30:00,28.08,28.1,27.89,27.9,11200.0,28.08,28.1,27.89,27.9,11200.0
2015-05-07 11:40:00,27.95,28.02,27.88,27.93,5900.0,27.95,28.02,27.88,27.93,5900.0
2015-05-07 11:50:00,28.0,28.02,27.92,28.0,12400.0,28.0,28.02,27.92,28.0,12400.0
2015-05-07 12:00:00,28.02,28.03,27.92,28.02,14600.0,28.02,28.03,27.92,28.02,14600.0
2015-05-07 12:10:00,27.99,28.08,27.96,28.02,18000.0,27.99,28.08,27.96,28.02,18000.0
2015-05-07 12:20:00,28.02,28.23,27.99,28.23,12200.0,28.02,28.23,27.99,28.23,12200.0
2015-05-07 12:30:00,28.24,28.51,28.2,28.51,4100.0,28.24,28.51,28.2,28.51,4100.0
2015-05-07 12:40:00,28.51,28.56,28.12,28.12,19500.0,28.51,28.56,28.12,28.12,19500.0
2015-05-07 12:50:00,28.1,28.2,27.98,28.02,33500.0,28.1,28.2,27.98,28.02,33500.0
2015-05-07 13:00:00,28.02,28.11,27.92,27.97,26400.0,28.02,28.11,27.92,27.97,26400.0
2015-05-07 13:10:00,27.92,28.04,27.92,27.94,19600.0,27.92,28.04,27.92,27.94,19600.0
2015-05-07 13:20:00,27.94,28.33,27.92,28.33,8600.0,27.94,28.33,27.92,28.33,8600.0
2015-05-07 13:30:00,28.3,28.33,28.21,28.21,4300.0,28.3,28.33,28.21,28.21,4300.0
2015-05-07 13:40:00,28.25,28.61,28.25,28.57,13600.0,28.25,28.61,28.25,28.57,13600.0
2015-05-07 13:50:00,28.57,28.57,28.43,28.47,4400.0,28.57,28.57,28.43,28.47,4400.0
2015-05-07 14:00:00,28.52,28.72,28.52,28.71,6000.0,28.52,28.72,28.52,28.71,6000.0
2015-05-07 14:10:00,28.69,28.8,28.68,28.76,11700.0,28.69,28.8,28.68,28.76,11700.0
2015-05-07 14:20:00,28.74,28.74,28.44,28.54,19400.0,28.74,28.74,28.44,28.54,19400.0
2015-05-07 14:30:00,28.57,28.65,28.5,28.65,6000.0,28.57,28.65,28.5,28.65,6000.0
2015-05-07 14:40:00,28.58,28.67,28.53,28.58,4500.0,28.58,28.67,28.53,28.58,4500.0
2015-05-07 14:50:00,28.56,28.56,28.31,28.4,13700.0,28.56,28.56,28.31,28.4,13700.0
2015-05-07 15:00:00,28.49,28.57,28.43,28.55,11000.0,28.49,28.57,28.43,28.55,11000.0
2015-05-07 15:10:00,28.53,28.57,28.37,28.53,20000.0,28.53,28.57,28.37,28.53,20000.0
2015-05-07 15:20:00,28.52,28.62,28.5,28.57,27100.0,28.52,28.62,28.5,28.57,27100.0
2015-05-07 15:30:00,28.57,28.58,28.42,28.45,15700.0,28.57,28.58,28.42,28.45,15700.0
2015-05-07 15:40:00,28.45,28.47,28.41,28.47,25400.0,28.45,28.47,28.41,28.47,25400.0
2015-05-07 15:50:00,28.45,28.56,28.41,28.55,59800.0,28.45,28.56,28.41,28.55,59800.0
2015-05-08 09:30:00,28.55,29.24,28.54,28.61,11100.0,28.55,29.24,28.54,28.61,11100.0
2015-05-08 09:40:00,28.6,28.6,28.33,28.35,6500.0,28.6,28.6,28.33,28.35,6500.0
2015-05-08 09:50:00,28.36,28.51,28.2,28.28,5100.0,28.36,28.51,28.2,28.28,5100.0
2015-05-08 10:00:00,28.29,28.29,28.14,28.18,21100.0,28.29,28.29,28.14,28.18,21100.0
2015-05-08 10:10:00,28.17,28.27,27.97,28.24,19500.0,28.17,28.27,27.97,28.24,19500.0
2015-05-08 10:20:00,28.21,28.45,28.16,28.33,20000.0,28.21,28.45,28.16,28.33,20000.0
2015-05-08 10:30:00,28.38,28.55,28.19,28.55,52600.0,28.38,28.55,28.19,28.55,52600.0
2015-05-08 10:40:00,28.53,28.75,28.48,28.75,90700.0,28.53,28.75,28.48,28.75,90700.0
2015-05-08 10:50:00,28.74,29.23,28.72,29.07,35400.0,28.74,29.23,28.72,29.07,35400.0
2015-05-08 11:00:00,29.06,29.07,28.9,29.0,44800.0,29.06,29.07,28.9,29.0,44800.0
2015-05-08 11:10:00,29.0,29.32,28.9,29.32,21800.0,29.0,29.32,28.9,29.32,21800.0
2015-05-08 11:20:00,29.31,29.5,29.21,29.23,22600.0,29.31,29.5,29.21,29.23,22600.0
2015-05-08 11:30:00,29.27,29.27,29.01,29.16,10500.0,29.27,29.27,29.01,29.16,10500.0
2015-05-08 11:40:00,29.11,29.26,29.05,29.07,14300.0,29.11,29.26,29.05,29.07,14300.0
2015-05-08 11:50:00,29.12,29.34,29.07,29.34,29300.0,29.12,29.34,29.07,29.34,29300.0
2015-05-08 12:00:00,29.28,29.41,29.25,29.41,14300.0,29.28,29.41,29.25,29.41,14300.0
2015-05-08 12:10:00,29.42,29.5,29.34,29.5,26900.0,29.42,29.5,29.34,29.5,26900.0
2015-05-08 12:20:00,29.49,29.52,29.27,29.27,84900.0,29.49,29.52,29.27,29.27,84900.0
2015-05-08 12:30:00,29.27,29.33,29.24,29.28,12100.0,29.27,29.33,29.24,29.28,12100.0
2015-05-08 12:40:00,29.28,29.44,29.28,29.42,22900.0,29.28,29.44,29.28,29.42,22900.0
2015-05-08 12:50:00,29.38,29.58,29.38,29.58,36600.0,29.38,29.58,29.38,29.58,36600.0
2015-05-08 13:00:00,29.53,29.82,29.53,29.77,19200.0,29.53,29.82,29.53,29.77,19200.0
2015-05-08 13:10:00,29.76,29.84,29.68,29.76,16600.0,29.76,29.84,29.68,29.76,16600.0
2015-05-08 13:20:00,29.79,29.99,29.79,29.99,19800.0,29.79,29.99,29.79,29.99,19800.0
2015-05-08 13:30:00,30.0,30.2,29.95,30.19,63100.0,30.0,30.2,29.95,30.19,63100.0
2015-05-08 13:40:00,30.18,30.62,30.18,30.26,86900.0,30.18,30.62,30.18,30.26,86900.0
2015-05-08 13:50:00,30.28,30.51,30.27,30.46,91300.0,30.28,30.51,30.27,30.46,91300.0
2015-05-08 14:00:00,30.46,30.46,30.19,30.33,66500.0,30.46,30.46,30.19,30.33,66500.0
2015-05-08 14:10:00,30.29,30.95,30.29,30.89,35600.0,30.29,30.95,30.29,30.89,35600.0
2015-05-08 14:20:00,30.87,31.15,30.63,31.1,338100.0,30.87,31.15,30.63,31.1,338100.0
2015-05-08 14:30:00,31.13,31.16,30.61,30.81,76300.0,31.13,31.16,30.61,30.81,76300.0
2015-05-08 14:40:00,30.75,30.9,30.62,30.63,197600.0,30.75,30.9,30.62,30.63,197600.0
2015-05-08 14:50:00,30.62,30.7,30.6,30.64,11800.0,30.62,30.7,30.6,30.64,11800.0
2015-05-08 15:00:00,30.61,30.61,30.26,30.59,51700.0,30.61,30.61,30.26,30.59,51700.0
2015-05-08 15:10:00,30.61,30.88,30.58,30.72,61000.0,30.61,30.88,30.58,30.72,61000.0
2015-05-08 15:20:00,30.77,31.24,30.75,31.17,151400.0,30.77,31.24,30.75,31.17,151400.0
2015-05-08 15:30:00,31.13,31.21,30.74,30.76,88800.0,31.13,31.21,30.74,30.76,88800.0
2015-05-08 15:40:00,30.76,31.03,30.55,30.58,80200.0,30.76,31.03,30.55,30.58,80200.0
2015-05-08 15:50:00,30.58,31.2,30.24,30.78,181300.0,30.58,31.2,30.24,30.78,181300.0
2015-05-11 09:30:00,32.92,34.69,31.98,33.3,539200.0,32.92,34.69,31.98,33.3,539200.0
2015-05-11 09:40:00,33.44,34.4,31.88,32.78,350500.0,33.44,34.4,31.88,32.78,350500.0
2015-05-11 09:50:00,32.79,33.17,32.72,32.93,186900.0,32.79,33.17,32.72,32.93,186900.0
2015-05-11 10:00:00,32.95,33.03,32.28,32.4,132300.0,32.95,33.03,32.28,32.4,132300.0
2015-05-11 10:10:00,32.38,32.46,31.58,32.19,214300.0,32.38,32.46,31.58,32.19,214300.0
2015-05-11 10:20:00,32.2,32.22,31.87,31.98,80600.0,32.2,32.22,31.87,31.98,80600.0
2015-05-11 10:30:00,32.0,32.0,30.51,30.56,175200.0,32.0,32.0,30.51,30.56,175200.0
2015-05-11 10:40:00,30.53,30.77,29.21,29.64,244200.0,30.53,30.77,29.21,29.64,244200.0
2015-05-11 10:50:00,29.55,30.32,29.55,30.26,199900.0,29.55,30.32,29.55,30.26,199900.0
2015-05-11 11:00:00,30.19,30.75,30.15,30.71,58500.0,30.19,30.75,30.15,30.71,58500.0
2015-05-11 11:10:00,30.71,30.79,30.14,30.17,139900.0,30.71,30.79,30.14,30.17,139900.0
2015-05-11 11:20:00,30.16,30.75,30.15,30.39,79700.0,30.16,30.75,30.15,30.39,79700.0
2015-05-11 11:30:00,30.38,30.73,30.25,30.6,52900.0,30.38,30.73,30.25,30.6,52900.0
2015-05-11 11:40:00,30.63,30.63,30.19,30.25,91800.0,30.63,30.63,30.19,30.25,91800.0
2015-05-11 11:50:00,30.25,30.68,30.03,30.39,92200.0,30.25,30.68,30.03,30.39,92200.0
2015-05-11 12:00:00,30.37,30.39,30.14,30.22,21500.0,30.37,30.39,30.14,30.22,21500.0
2015-05-11 12:10:00,30.26,30.73,30.22,30.57,111600.0,30.26,30.73,30.22,30.57,111600.0
2015-05-11 12:20:00,30.58,30.7,30.52,30.7,52400.0,30.58,30.7,30.52,30.7,52400.0
2015-05-11 12:30:00,30.7,31.45,30.63,31.13,95300.0,30.7,31.45,30.63,31.13,95300.0
2015-05-11 12:40:00,31.05,31.09,30.88,31.0,83100.0,31.05,31.09,30.88,31.0,83100.0
2015-05-11 12:50:00,30.95,31.13,30.74,30.8,40400.0,30.95,31.13,30.74,30.8,40400.0
2015-05-11 13:00:00,30.8,31.0,30.76,30.81,21100.0,30.8,31.0,30.76,30.81,21100.0
2015-05-11 13:10:00,30.79,30.91,30.41,30.48,28800.0,30.79,30.91,30.41,30.48,28800.0
2015-05-11 13:20:00,30.5,30.69,30.31,30.31,31500.0,30.5,30.69,30.31,30.31,31500.0
2015-05-11 13:30:00,30.36,30.48,30.08,30.32,49300.0,30.36,30.48,30.08,30.32,49300.0
2015-05-11 13:40:00,30.36,30.61,30.28,30.45,39800.0,30.36,30.61,30.28,30.45,39800.0
2015-05-11 13:50:00,30.45,30.45,30.2,30.24,27000.0,30.45,30.45,30.2,30.24,27000.0
2015-05-11 14:00:00,30.24,30.27,29.82,30.15,60800.0,30.24,30.27,29.82,30.15,60800.0
2015-05-11 14:10:00,30.04,30.35,29.88,30.21,37800.0,30.04,30.35,29.88,30.21,37800.0
2015-05-11 14:20:00,30.21,30.31,30.09,30.23,12700.0,30.21,30.31,30.09,30.23,12700.0
2015-05-11 14:30:00,30.24,30.28,30.08,30.21,32000.0,30.24,30.28,30.08,30.21,32000.0
2015-05-11 14:40:00,30.27,30.5,30.2,30.44,23900.0,30.27,30.5,30.2,30.44,23900.0
2015-05-11 14:50:00,30.45,30.68,30.43,30.54,63700.0,30.45,30.68,30.43,30.54,63700.0
2015-05-11 15:00:00,30.54,30.54,30.11,30.16,48600.0,30.54,30.54,30.11,30.16,48600.0
2015-05-11 15:10:00,30.2,30.2,29.98,30.06,30100.0,30.2,30.2,29.98,30.06,30100.0
2015-05-11 15:20:00,30.05,30.05,29.6,29.67,61900.0,30.05,30.05,29.6,29.67,61900.0
2015-05-11 15:30:00,29.63,30.0,29.58,30.0,70600.0,29.63,30.0,29.58,30.0,70600.0
2015-05-11 15:40:00,29.99,30.02,29.79,30.0,129800.0,29.99,30.02,29.79,30.0,129800.0
2015-05-11 15:50:00,29.99,30.17,29.99,30.02,186400.0,29.99,30.17,29.99,30.02,186400.0
2015-05-12 09:30:00,29.65,30.05,29.45,29.92,27300.0,29.65,30.05,29.45,29.92,27300.0
2015-05-12 09:40:00,29.92,30.22,29.86,29.95,32400.0,29.92,30.22,29.86,29.95,32400.0
2015-05-12 09:50:00,30.0,30.3,29.96,30.06,28200.0,30.0,30.3,29.96,30.06,28200.0
2015-05-12 10:00:00,30.04,30.06,29.67,29.74,126400.0,30.04,30.06,29.67,29.74,126400.0
2015-05-12 10:10:00,29.73,29.84,29.45,29.49,142500.0,29.73,29.84,29.45,29.49,142500.0
2015-05-12 10:20:00,29.49,29.58,29.07,29.1,83900.0,29.49,29.58,29.07,29.1,83900.0
2015-05-12 10:30:00,29.12,29.4,28.84,29.4,73700.0,29.12,29.4,28.84,29.4,73700.0
2015-05-12 10:40:00,29.4,30.09,29.38,30.09,44200.0,29.4,30.09,29.38,30.09,44200.0
2015-05-12 10:50:00,29.98,30.27,29.96,30.08,30700.0,29.98,30.27,29.96,30.08,30700.0
2015-05-12 11:00:00,30.09,30.09,29.51,29.54,21200.0,30.09,30.09,29.51,29.54,21200.0
2015-05-12 11:10:00,29.61,29.7,29.39,29.43,31300.0,29.61,29.7,29.39,29.43,31300.0
2015-05-12 11:20:00,29.46,29.49,29.34,29.47,15900.0,29.46,29.49,29.34,29.47,15900.0
2015-05-12 11:30:00,29.43,29.44,29.27,29.37,14600.0,29.43,29.44,29.27,29.37,14600.0
2015-05-12 11:40:00,29.37,29.62,29.25,29.46,58800.0,29.37,29.62,29.25,29.46,58800.0
2015-05-12 11:50:00,29.48,29.58,29.3,29.39,118000.0,29.48,29.58,29.3,29.39,118000.0
2015-05-12 12:00:00,29.4,29.45,29.22,29.24,18700.0,29.4,29.45,29.22,29.24,18700.0
2015-05-12 12:10:00,29.3,29.3,29.01,29.01,16100.0,29.3,29.3,29.01,29.01,16100.0
2015-05-12 12:20:00,29.0,29.22,28.93,29.16,30300.0,29.0,29.22,28.93,29.16,30300.0
2015-05-12 12:30:00,29.17,29.36,29.1,29.36,18600.0,29.17,29.36,29.1,29.36,18600.0
2015-05-12 12:40:00,29.39,29.63,29.33,29.63,14100.0,29.39,29.63,29.33,29.63,14100.0
2015-05-12 12:50:00,29.61,29.75,29.57,29.67,23300.0,29.61,29.75,29.57,29.67,23300.0
2015-05-12 13:00:00,29.66,29.72,29.47,29.65,13100.0,29.66,29.72,29.47,29.65,13100.0
2015-05-12 13:10:00,29.56,29.86,29.56,29.81,22400.0,29.56,29.86,29.56,29.81,22400.0
2015-05-12 13:20:00,29.8,29.97,29.71,29.72,15000.0,29.8,29.97,29.71,29.72,15000.0
2015-05-12 13:30:00,29.75,29.84,29.39,29.41,47100.0,29.75,29.84,29.39,29.41,47100.0
2015-05-12 13:40:00,29.4,29.76,29.33,29.71,19000.0,29.4,29.76,29.33,29.71,19000.0
2015-05-12 13:50:00,29.7,29.81,29.57,29.8,11300.0,29.7,29.81,29.57,29.8,11300.0
2015-05-12 14:00:00,29.76,29.89,29.74,29.88,11300.0,29.76,29.89,29.74,29.88,11300.0
2015-05-12 14:10:00,29.87,29.97,29.85,29.89,17400.0,29.87,29.97,29.85,29.89,17400.0
2015-05-12 14:20:00,29.89,29.98,29.78,29.85,17600.0,29.89,29.98,29.78,29.85,17600.0
2015-05-12 14:30:00,29.85,29.95,29.77,29.77,40100.0,29.85,29.95,29.77,29.77,40100.0
2015-05-12 14:40:00,29.8,29.9,29.71,29.81,11200.0,29.8,29.9,29.71,29.81,11200.0
2015-05-12 14:50:00,29.8,29.95,29.72,29.91,25900.0,29.8,29.95,29.72,29.91,25900.0
2015-05-12 15:00:00,29.88,29.9,29.74,29.77,22400.0,29.88,29.9,29.74,29.77,22400.0
2015-05-12 15:10:00,29.77,29.85,29.75,29.76,20300.0,29.77,29.85,29.75,29.76,20300.0
2015-05-12 15:20:00,29.78,29.93,29.73,29.9,37800.0,29.78,29.93,29.73,29.9,37800.0
2015-05-12 15:30:00,29.87,29.98,29.86,29.95,44800.0,29.87,29.98,29.86,29.95,44800.0
2015-05-12 15:40:00,29.95,30.22,29.95,30.09,55100.0,29.95,30.22,29.95,30.09,55100.0
2015-05-12 15:50:00,30.08,30.15,29.97,29.98,140500.0,30.08,30.15,29.97,29.98,140500.0
2015-05-13 09:30:00,29.15,29.57,29.15,29.5,56100.0,29.15,29.57,29.15,29.5,56100.0
2015-05-13 09:40:00,29.5,29.84,29.5,29.84,9400.0,29.5,29.84,29.5,29.84,9400.0
2015-05-13 09:50:00,29.89,29.99,29.7,29.95,16000.0,29.89,29.99,29.7,29.95,16000.0
2015-05-13 10:00:00,29.96,30.77,29.93,30.77,57200.0,29.96,30.77,29.93,30.77,57200.0
2015-05-13 10:10:00,30.77,30.79,30.48,30.48,26900.0,30.77,30.79,30.48,30.48,26900.0
2015-05-13 10:20:00,30.48,30.8,30.4,30.72,25700.0,30.48,30.8,30.4,30.72,25700.0
2015-05-13 10:30:00,30.66,30.7,30.32,30.37,6000.0,30.66,30.7,30.32,30.37,6000.0
2015-05-13 10:40:00,30.35,30.41,30.15,30.36,16200.0,30.35,30.41,30.15,30.36,16200.0
2015-05-13 10:50:00,30.38,30.38,30.08,30.21,17100.0,30.38,30.38,30.08,30.21,17100.0
2015-05-13 11:00:00,30.23,30.23,29.86,29.89,18300.0,30.23,30.23,29.86,29.89,18300.0
2015-05-13 11:10:00,29.89,30.19,29.89,30.19,13600.0,29.89,30.19,29.89,30.19,13600.0
2015-05-13 11:20:00,30.21,30.21,29.98,30.05,8900.0,30.21,30.21,29.98,30.05,8900.0
2015-05-13 11:30:00,30.05,30.18,30.05,30.15,9300.0,30.05,30.18,30.05,30.15,9300.0
2015-05-13 11:40:00,30.15,30.17,29.83,30.02,14500.0,30.15,30.17,29.83,30.02,14500.0
2015-05-13 11:50:00,30.12,30.12,29.88,30.01,12700.0,30.12,30.12,29.88,30.01,12700.0
2015-05-13 12:00:00,30.01,30.08,29.83,29.91,7000.0,30.01,30.08,29.83,29.91,7000.0
2015-05-13 12:10:00,29.84,29.93,29.84,29.93,7300.0,29.84,29.93,29.84,29.93,7300.0
2015-05-13 12:20:00,29.94,29.94,29.79,29.84,6000.0,29.94,29.94,29.79,29.84,6000.0
2015-05-13 12:30:00,29.86,29.9,29.8,29.8,8800.0,29.86,29.9,29.8,29.8,8800.0
2015-05-13 12:40:00,29.78,29.9,29.78,29.83,14100.0,29.78,29.9,29.78,29.83,14100.0
2015-05-13 12:50:00,29.83,29.89,29.79,29.89,18300.0,29.83,29.89,29.79,29.89,18300.0
2015-05-13 13:00:00,29.89,29.89,29.75,29.81,8300.0,29.89,29.89,29.75,29.81,8300.0
2015-05-13 13:10:00,29.81,29.84,29.74,29.8,5900.0,29.81,29.84,29.74,29.8,5900.0
2015-05-13 13:20:00,29.8,29.8,29.74,29.8,5200.0,29.8,29.8,29.74,29.8,5200.0
2015-05-13 13:30:00,29.79,29.82,29.69,29.74,12400.0,29.79,29.82,29.69,29.74,12400.0
2015-05-13 13:40:00,29.73,29.78,29.71,29.73,7300.0,29.73,29.78,29.71,29.73,7300.0
2015-05-13 13:50:00,29.7,29.82,29.69,29.74,18500.0,29.7,29.82,29.69,29.74,18500.0
2015-05-13 14:00:00,29.73,29.82,29.53,29.57,32600.0,29.73,29.82,29.53,29.57,32600.0
2015-05-13 14:10:00,29.57,29.62,29.47,29.48,19200.0,29.57,29.62,29.47,29.48,19200.0
2015-05-13 14:20:00,29.45,29.46,29.23,29.26,18400.0,29.45,29.46,29.23,29.26,18400.0
2015-05-13 14:30:00,29.24,29.26,29.09,29.24,31100.0,29.24,29.26,29.09,29.24,31100.0
2015-05-13 14:40:00,29.26,29.57,29.26,29.5,26500.0,29.26,29.57,29.26,29.5,26500.0
2015-05-13 14:50:00,29.53,29.54,29.35,29.43,13800.0,29.53,29.54,29.35,29.43,13800.0
2015-05-13 15:00:00,29.46,29.48,29.35,29.44,12300.0,29.46,29.48,29.35,29.44,12300.0
2015-05-13 15:10:00,29.39,29.59,29.35,29.42,17600.0,29.39,29.59,29.35,29.42,17600.0
2015-05-13 15:20:00,29.43,29.43,29.15,29.18,41700.0,29.43,29.43,29.15,29.18,41700.0
2015-05-13 15:30:00,29.16,29.21,29.04,29.08,57400.0,29.16,29.21,29.04,29.08,57400.0
2015-05-13 15:40:00,29.08,29.12,28.75,28.9,74000.0,29.08,29.12,28.75,28.9,74000.0
2015-05-13 15:50:00,28.88,28.9,28.7,28.8,109600.0,28.88,28.9,28.7,28.8,109600.0
2015-05-14 09:30:00,28.68,29.15,28.61,29.07,23000.0,28.68,29.15,28.61,29.07,23000.0
2015-05-14 09:40:00,29.04,29.15,28.96,29.07,18400.0,29.04,29.15,28.96,29.07,18400.0
2015-05-14 09:50:00,29.06,29.69,29.06,29.69,27600.0,29.06,29.69,29.06,29.69,27600.0
2015-05-14 10:00:00,29.65,29.67,29.49,29.53,19300.0,29.65,29.67,29.49,29.53,19300.0
2015-05-14 10:10:00,29.54,29.65,29.4,29.46,15400.0,29.54,29.65,29.4,29.46,15400.0
2015-05-14 10:20:00,29.52,29.59,29.42,29.49,8400.0,29.52,29.59,29.42,29.49,8400.0
2015-05-14 10:30:00,29.47,29.49,29.2,29.32,10600.0,29.47,29.49,29.2,29.32,10600.0
2015-05-14 10:40:00,29.34,29.43,29.2,29.25,11000.0,29.34,29.43,29.2,29.25,11000.0
2015-05-14 10:50:00,29.27,29.36,29.04,29.1,34400.0,29.27,29.36,29.04,29.1,34400.0
2015-05-14 11:00:00,29.1,29.17,28.98,28.98,11500.0,29.1,29.17,28.98,28.98,11500.0
2015-05-14 11:10:00,29.05,29.12,28.98,29.0,7600.0,29.05,29.12,28.98,29.0,7600.0
2015-05-14 11:20:00,29.0,29.07,28.96,28.97,22500.0,29.0,29.07,28.96,28.97,22500.0
2015-05-14 11:30:00,28.98,28.98,28.86,28.86,5900.0,28.98,28.98,28.86,28.86,5900.0
2015-05-14 11:40:00,28.88,28.92,28.78,28.8,10100.0,28.88,28.92,28.78,28.8,10100.0
2015-05-14 11:50:00,28.77,28.88,28.7,28.74,23600.0,28.77,28.88,28.7,28.74,23600.0
2015-05-14 12:00:00,28.77,28.8,28.68,28.77,4200.0,28.77,28.8,28.68,28.77,4200.0
2015-05-14 12:10:00,28.79,28.8,28.72,28.8,5800.0,28.79,28.8,28.72,28.8,5800.0
2015-05-14 12:20:00,28.8,28.85,28.72,28.75,8100.0,28.8,28.85,28.72,28.75,8100.0
2015-05-14 12:30:00,28.81,28.84,28.72,28.75,5200.0,28.81,28.84,28.72,28.75,5200.0
2015-05-14 12:40:00,28.81,28.81,28.52,28.52,9300.0,28.81,28.81,28.52,28.52,9300.0
2015-05-14 12:50:00,28.51,28.57,28.48,28.51,15900.0,28.51,28.57,28.48,28.51,15900.0
2015-05-14 13:00:00,28.56,28.58,28.42,28.57,9900.0,28.56,28.58,28.42,28.57,9900.0
2015-05-14 13:10:00,28.57,28.82,28.5,28.64,14900.0,28.57,28.82,28.5,28.64,14900.0
2015-05-14 13:20:00,28.65,28.77,28.61,28.69,24000.0,28.65,28.77,28.61,28.69,24000.0
2015-05-14 13:30:00,28.68,28.74,28.53,28.53,48900.0,28.68,28.74,28.53,28.53,48900.0
2015-05-14 13:40:00,28.53,28.63,28.45,28.45,24600.0,28.53,28.63,28.45,28.45,24600.0
2015-05-14 13:50:00,28.49,28.5,28.38,28.42,29300.0,28.49,28.5,28.38,28.42,29300.0
2015-05-14 14:00:00,28.39,28.5,28.39,28.46,12200.0,28.39,28.5,28.39,28.46,12200.0
2015-05-14 14:10:00,28.44,28.83,28.44,28.51,19500.0,28.44,28.83,28.44,28.51,19500.0
2015-05-14 14:20:00,28.51,28.52,28.43,28.43,4100.0,28.51,28.52,28.43,28.43,4100.0
2015-05-14 14:30:00,28.43,28.51,28.42,28.49,21800.0,28.43,28.51,28.42,28.49,21800.0
2015-05-14 14:40:00,28.49,28.6,28.48,28.5,6400.0,28.49,28.6,28.48,28.5,6400.0
2015-05-14 14:50:00,28.51,28.58,28.47,28.5,15100.0,28.51,28.58,28.47,28.5,15100.0
2015-05-14 15:00:00,28.51,28.53,28.41,28.48,4500.0,28.51,28.53,28.41,28.48,4500.0
2015-05-14 15:10:00,28.46,28.56,28.45,28.5,21000.0,28.46,28.56,28.45,28.5,21000.0
2015-05-14 15:20:00,28.48,28.8,28.48,28.66,15800.0,28.48,28.8,28.48,28.66,15800.0
2015-05-14 15:30:00,28.7,28.81,28.65,28.7,18400.0,28.7,28.81,28.65,28.7,18400.0
2015-05-14 15:40:00,28.7,28.74,28.58,28.6,19800.0,28.7,28.74,28.58,28.6,19800.0
2015-05-14 15:50:00,28.59,28.6,28.5,28.52,55600.0,28.59,28.6,28.5,28.52,55600.0
2015-05-15 09:30:00,28.46,28.99,28.42,28.51,23900.0,28.46,28.99,28.42,28.51,23900.0
2015-05-15 09:40:00,28.55,28.64,28.4,28.55,13900.0,28.55,28.64,28.4,28.55,13900.0
2015-05-15 09:50:00,28.58,28.75,28.53,28.74,54700.0,28.58,28.75,28.53,28.74,54700.0
2015-05-15 10:00:00,28.69,28.72,28.58,28.64,3500.0,28.69,28.72,28.58,28.64,3500.0
2015-05-15 10:10:00,28.65,28.65,28.56,28.61,3700.0,28.65,28.65,28.56,28.61,3700.0
2015-05-15 10:20:00,28.61,28.75,28.56,28.75,67000.0,28.61,28.75,28.56,28.75,67000.0
2015-05-15 10:30:00,28.75,28.75,28.65,28.75,10100.0,28.75,28.75,28.65,28.75,10100.0
2015-05-15 10:40:00,28.74,29.21,28.72,29.21,30200.0,28.74,29.21,28.72,29.21,30200.0
2015-05-15 10:50:00,29.19,29.19,28.91,29.02,17800.0,29.19,29.19,28.91,29.02,17800.0
2015-05-15 11:00:00,29.06,29.15,28.99,29.01,19900.0,29.06,29.15,28.99,29.01,19900.0
2015-05-15 11:10:00,29.04,29.11,28.84,28.86,16800.0,29.04,29.11,28.84,28.86,16800.0
2015-05-15 11:20:00,28.82,28.97,28.81,28.84,5200.0,28.82,28.97,28.81,28.84,5200.0
2015-05-15 11:30:00,28.85,29.0,28.85,28.9,11200.0,28.85,29.0,28.85,28.9,11200.0
2015-05-15 11:40:00,28.9,28.96,28.86,28.92,10100.0,28.9,28.96,28.86,28.92,10100.0
2015-05-15 11:50:00,28.92,28.98,28.85,28.85,32200.0,28.92,28.98,28.85,28.85,32200.0
2015-05-15 12:00:00,28.84,29.0,28.63,28.91,25000.0,28.84,29.0,28.63,28.91,25000.0
2015-05-15 12:10:00,28.94,28.94,28.77,28.86,14700.0,28.94,28.94,28.77,28.86,14700.0
2015-05-15 12:20:00,28.85,28.93,28.78,28.88,16500.0,28.85,28.93,28.78,28.88,16500.0
2015-05-15 12:30:00,28.88,28.92,28.79,28.91,16400.0,28.88,28.92,28.79,28.91,16400.0
2015-05-15 12:40:00,28.88,28.93,28.8,28.83,17900.0,28.88,28.93,28.8,28.83,17900.0
2015-05-15 12:50:00,28.83,28.92,28.82,28.89,17900.0,28.83,28.92,28.82,28.89,17900.0
2015-05-15 13:00:00,28.91,28.96,28.84,28.96,24400.0,28.91,28.96,28.84,28.96,24400.0
2015-05-15 13:10:00,28.96,29.12,28.95,28.96,26200.0,28.96,29.12,28.95,28.96,26200.0
2015-05-15 13:20:00,28.95,29.06,28.83,29.06,37100.0,28.95,29.06,28.83,29.06,37100.0
2015-05-15 13:30:00,29.06,29.47,29.06,29.37,23500.0,29.06,29.47,29.06,29.37,23500.0
2015-05-15 13:40:00,29.38,29.38,29.09,29.27,21200.0,29.38,29.38,29.09,29.27,21200.0
2015-05-15 13:50:00,29.24,29.27,29.14,29.2,12100.0,29.24,29.27,29.14,29.2,12100.0
2015-05-15 14:00:00,29.18,29.23,28.96,29.03,23200.0,29.18,29.23,28.96,29.03,23200.0
2015-05-15 14:10:00,29.05,29.26,29.04,29.14,16500.0,29.05,29.26,29.04,29.14,16500.0
2015-05-15 14:20:00,29.14,29.18,29.07,29.08,50900.0,29.14,29.18,29.07,29.08,50900.0
2015-05-15 14:30:00,29.14,29.14,29.05,29.05,16000.0,29.14,29.14,29.05,29.05,16000.0
2015-05-15 14:40:00,29.06,29.08,29.05,29.06,9800.0,29.06,29.08,29.05,29.06,9800.0
2015-05-15 14:50:00,29.09,29.24,29.08,29.12,28300.0,29.09,29.24,29.08,29.12,28300.0
2015-05-15 15:00:00,29.13,29.27,29.1,29.13,28800.0,29.13,29.27,29.1,29.13,28800.0
2015-05-15 15:10:00,29.1,29.23,29.07,29.18,31400.0,29.1,29.23,29.07,29.18,31400.0
2015-05-15 15:20:00,29.18,29.22,29.07,29.17,34500.0,29.18,29.22,29.07,29.17,34500.0
2015-05-15 15:30:00,29.19,29.27,29.13,29.18,49700.0,29.19,29.27,29.13,29.18,49700.0
2015-05-15 15:40:00,29.18,29.33,29.07,29.33,44600.0,29.18,29.33,29.07,29.33,44600.0
2015-05-15 15:50:00,29.33,29.33,29.02,29.06,112300.0,29.33,29.33,29.02,29.06,112300.0
2015-05-18 09:30:00,29.13,29.14,28.71,28.89,15000.0,29.13,29.14,28.71,28.89,15000.0
2015-05-18 09:40:00,28.9,28.9,28.39,28.59,21600.0,28.9,28.9,28.39,28.59,21600.0
2015-05-18 09:50:00,28.55,28.96,28.55,28.74,16700.0,28.55,28.96,28.55,28.74,16700.0
2015-05-18 10:00:00,28.74,28.74,28.26,28.3,46000.0,28.74,28.74,28.26,28.3,46000.0
2015-05-18 10:10:00,28.29,28.35,28.02,28.09,12900.0,28.29,28.35,28.02,28.09,12900.0
2015-05-18 10:20:00,28.02,28.08,27.88,27.98,22400.0,28.02,28.08,27.88,27.98,22400.0
2015-05-18 10:30:00,27.99,28.15,27.95,28.04,33400.0,27.99,28.15,27.95,28.04,33400.0
2015-05-18 10:40:00,28.03,28.27,28.02,28.18,31800.0,28.03,28.27,28.02,28.18,31800.0
2015-05-18 10:50:00,28.19,28.32,28.01,28.05,25700.0,28.19,28.32,28.01,28.05,25700.0
2015-05-18 11:00:00,28.06,28.12,28.03,28.1,16200.0,28.06,28.12,28.03,28.1,16200.0
2015-05-18 11:10:00,28.1,28.11,27.8,27.85,27500.0,28.1,28.11,27.8,27.85,27500.0
2015-05-18 11:20:00,27.83,27.83,27.58,27.71,19000.0,27.83,27.83,27.58,27.71,19000.0
2015-05-18 11:30:00,27.7,27.97,27.66,27.89,22100.0,27.7,27.97,27.66,27.89,22100.0
2015-05-18 11:40:00,27.9,28.29,27.85,28.22,24300.0,27.9,28.29,27.85,28.22,24300.0
2015-05-18 11:50:00,28.24,28.55,28.23,28.53,48600.0,28.24,28.55,28.23,28.53,48600.0
2015-05-18 12:00:00,28.51,28.64,28.42,28.52,24000.0,28.51,28.64,28.42,28.52,24000.0
2015-05-18 12:10:00,28.48,28.49,28.11,28.18,16100.0,28.48,28.49,28.11,28.18,16100.0
2015-05-18 12:20:00,28.18,28.3,28.12,28.13,11300.0,28.18,28.3,28.12,28.13,11300.0
2015-05-18 12:30:00,28.12,28.26,28.05,28.22,10000.0,28.12,28.26,28.05,28.22,10000.0
2015-05-18 12:40:00,28.21,28.24,27.96,28.16,9100.0,28.21,28.24,27.96,28.16,9100.0
2015-05-18 12:50:00,28.11,28.43,28.09,28.32,26800.0,28.11,28.43,28.09,28.32,26800.0
2015-05-18 13:00:00,28.32,28.35,28.17,28.17,12500.0,28.32,28.35,28.17,28.17,12500.0
2015-05-18 13:10:00,28.18,28.34,28.13,28.22,12000.0,28.18,28.34,28.13,28.22,12000.0
2015-05-18 13:20:00,28.21,28.44,28.2,28.44,9900.0,28.21,28.44,28.2,28.44,9900.0
2015-05-18 13:30:00,28.44,28.54,28.33,28.5,16600.0,28.44,28.54,28.33,28.5,16600.0
2015-05-18 13:40:00,28.53,28.56,28.25,28.37,11100.0,28.53,28.56,28.25,28.37,11100.0
2015-05-18 13:50:00,28.32,28.32,28.11,28.22,15900.0,28.32,28.32,28.11,28.22,15900.0
2015-05-18 14:00:00,28.25,28.25,28.14,28.14,10400.0,28.25,28.25,28.14,28.14,10400.0
2015-05-18 14:10:00,28.14,28.27,28.12,28.12,21200.0,28.14,28.27,28.12,28.12,21200.0
2015-05-18 14:20:00,28.1,28.25,28.07,28.07,24500.0,28.1,28.25,28.07,28.07,24500.0
2015-05-18 14:30:00,28.07,28.2,28.0,28.02,22200.0,28.07,28.2,28.0,28.02,22200.0
2015-05-18 14:40:00,28.02,28.09,27.95,28.06,19700.0,28.02,28.09,27.95,28.06,19700.0
2015-05-18 14:50:00,28.05,28.17,28.03,28.11,17600.0,28.05,28.17,28.03,28.11,17600.0
2015-05-18 15:00:00,28.11,28.16,28.09,28.15,13000.0,28.11,28.16,28.09,28.15,13000.0
2015-05-18 15:10:00,28.15,28.4,28.15,28.34,32600.0,28.15,28.4,28.15,28.34,32600.0
2015-05-18 15:20:00,28.32,28.4,28.31,28.33,10100.0,28.32,28.4,28.31,28.33,10100.0
2015-05-18 15:30:00,28.33,28.33,28.2,28.28,22600.0,28.33,28.33,28.2,28.28,22600.0
2015-05-18 15:40:00,28.3,28.4,28.3,28.34,16200.0,28.3,28.4,28.3,28.34,16200.0
2015-05-18 15:50:00,28.35,28.37,28.28,28.31,32200.0,28.35,28.37,28.28,28.31,32200.0
2015-05-19 09:30:00,28.31,29.31,28.31,28.64,14600.0,28.31,29.31,28.31,28.64,14600.0
2015-05-19 09:40:00,28.7,28.89,28.61,28.84,12100.0,28.7,28.89,28.61,28.84,12100.0
2015-05-19 09:50:00,28.83,29.05,28.77,29.01,13400.0,28.83,29.05,28.77,29.01,13400.0
2015-05-19 10:00:00,28.99,29.02,28.75,28.75,11700.0,28.99,29.02,28.75,28.75,11700.0
2015-05-19 10:10:00,28.68,28.86,28.67,28.86,11400.0,28.68,28.86,28.67,28.86,11400.0
2015-05-19 10:20:00,28.86,28.86,28.53,28.64,6800.0,28.86,28.86,28.53,28.64,6800.0
2015-05-19 10:30:00,28.65,28.77,28.64,28.76,11800.0,28.65,28.77,28.64,28.76,11800.0
2015-05-19 10:40:00,28.77,28.9,28.77,28.9,9200.0,28.77,28.9,28.77,28.9,9200.0
2015-05-19 10:50:00,28.88,28.98,28.83,28.94,20400.0,28.88,28.98,28.83,28.94,20400.0
2015-05-19 11:00:00,28.95,29.01,28.95,28.99,12700.0,28.95,29.01,28.95,28.99,12700.0
2015-05-19 11:10:00,28.98,29.17,28.97,29.16,22800.0,28.98,29.17,28.97,29.16,22800.0
2015-05-19 11:20:00,29.18,29.25,29.04,29.04,13000.0,29.18,29.25,29.04,29.04,13000.0
2015-05-19 11:30:00,29.05,29.18,29.05,29.11,7300.0,29.05,29.18,29.05,29.11,7300.0
2015-05-19 11:40:00,29.06,29.06,28.71,28.92,13300.0,29.06,29.06,28.71,28.92,13300.0
2015-05-19 11:50:00,28.88,29.07,28.85,29.07,4200.0,28.88,29.07,28.85,29.07,4200.0
2015-05-19 12:00:00,29.08,29.08,28.9,29.0,11400.0,29.08,29.08,28.9,29.0,11400.0
2015-05-19 12:10:00,29.0,29.05,28.95,29.04,4500.0,29.0,29.05,28.95,29.04,4500.0
2015-05-19 12:20:00,29.02,29.03,28.81,28.96,5900.0,29.02,29.03,28.81,28.96,5900.0
2015-05-19 12:30:00,28.94,28.99,28.9,28.99,2600.0,28.94,28.99,28.9,28.99,2600.0
2015-05-19 12:40:00,28.99,28.99,28.79,28.79,2500.0,28.99,28.99,28.79,28.79,2500.0
2015-05-19 12:50:00,28.82,28.9,28.71,28.85,7400.0,28.82,28.9,28.71,28.85,7400.0
2015-05-19 13:00:00,28.89,28.89,28.71,28.81,4400.0,28.89,28.89,28.71,28.81,4400.0
2015-05-19 13:10:00,28.84,28.96,28.79,28.94,5500.0,28.84,28.96,28.79,28.94,5500.0
2015-05-19 13:20:00,28.97,28.97,28.82,28.83,6900.0,28.97,28.97,28.82,28.83,6900.0
2015-05-19 13:30:00,28.78,28.84,28.73,28.8,7200.0,28.78,28.84,28.73,28.8,7200.0
2015-05-19 13:40:00,28.8,28.94,28.8,28.8,7400.0,28.8,28.94,28.8,28.8,7400.0
2015-05-19 13:50:00,28.77,28.8,28.6,28.7,9800.0,28.77,28.8,28.6,28.7,9800.0
2015-05-19 14:00:00,28.66,28.82,28.65,28.73,6600.0,28.66,28.82,28.65,28.73,6600.0
2015-05-19 14:10:00,28.69,28.83,28.62,28.71,9300.0,28.69,28.83,28.62,28.71,9300.0
2015-05-19 14:20:00,28.67,28.76,28.63,28.73,5200.0,28.67,28.76,28.63,28.73,5200.0
2015-05-19 14:30:00,28.67,28.71,28.65,28.67,6000.0,28.67,28.71,28.65,28.67,6000.0
2015-05-19 14:40:00,28.67,28.67,28.55,28.62,9600.0,28.67,28.67,28.55,28.62,9600.0
2015-05-19 14:50:00,28.62,28.83,28.61,28.72,16800.0,28.62,28.83,28.61,28.72,16800.0
2015-05-19 15:00:00,28.72,28.75,28.68,28.69,4400.0,28.72,28.75,28.68,28.69,4400.0
2015-05-19 15:10:00,28.69,28.69,28.58,28.62,9800.0,28.69,28.69,28.58,28.62,9800.0
2015-05-19 15:20:00,28.6,28.61,28.54,28.59,9300.0,28.6,28.61,28.54,28.59,9300.0
2015-05-19 15:30:00,28.6,28.61,28.55,28.58,6600.0,28.6,28.61,28.55,28.58,6600.0
2015-05-19 15:40:00,28.59,28.67,28.58,28.58,15400.0,28.59,28.67,28.58,28.58,15400.0
2015-05-19 15:50:00,28.61,28.71,28.59,28.65,30400.0,28.61,28.71,28.59,28.65,30400.0
2015-05-20 09:30:00,28.62,28.62,28.49,28.49,6500.0,28.62,28.62,28.49,28.49,6500.0
2015-05-20 09:40:00,28.4,28.56,28.23,28.23,18200.0,28.4,28.56,28.23,28.23,18200.0
2015-05-20 09:50:00,28.23,28.23,27.96,28.0,12100.0,28.23,28.23,27.96,28.0,12100.0
2015-05-20 10:00:00,28.0,28.06,27.85,27.9,15800.0,28.0,28.06,27.85,27.9,15800.0
2015-05-20 10:10:00,27.96,28.18,27.86,28.05,17200.0,27.96,28.18,27.86,28.05,17200.0
2015-05-20 10:20:00,28.06,28.33,27.99,28.21,10800.0,28.06,28.33,27.99,28.21,10800.0
2015-05-20 10:30:00,28.16,28.48,28.16,28.33,15100.0,28.16,28.48,28.16,28.33,15100.0
2015-05-20 10:40:00,28.31,28.35,28.28,28.35,3300.0,28.31,28.35,28.28,28.35,3300.0
2015-05-20 10:50:00,28.35,28.45,28.24,28.29,5200.0,28.35,28.45,28.24,28.29,5200.0
2015-05-20 11:00:00,28.29,28.32,28.16,28.16,10000.0,28.29,28.32,28.16,28.16,10000.0
2015-05-20 11:10:00,28.14,28.23,28.1,28.13,3900.0,28.14,28.23,28.1,28.13,3900.0
2015-05-20 11:20:00,28.11,28.12,28.07,28.07,2700.0,28.11,28.12,28.07,28.07,2700.0
2015-05-20 11:30:00,28.07,28.16,28.02,28.08,4000.0,28.07,28.16,28.02,28.08,4000.0
2015-05-20 11:40:00,28.07,28.19,28.02,28.11,8800.0,28.07,28.19,28.02,28.11,8800.0
2015-05-20 11:50:00,28.06,28.08,28.04,28.07,2700.0,28.06,28.08,28.04,28.07,2700.0
2015-05-20 12:00:00,28.07,28.14,27.95,28.12,13900.0,28.07,28.14,27.95,28.12,13900.0
2015-05-20 12:10:00,28.15,28.15,27.98,28.05,3200.0,28.15,28.15,27.98,28.05,3200.0
2015-05-20 12:20:00,28.03,28.2,28.0,28.05,9900.0,28.03,28.2,28.0,28.05,9900.0
2015-05-20 12:30:00,28.01,28.1,28.0,28.01,4800.0,28.01,28.1,28.0,28.01,4800.0
2015-05-20 12:40:00,28.0,28.04,27.96,28.01,4700.0,28.0,28.04,27.96,28.01,4700.0
2015-05-20 12:50:00,28.0,28.01,27.98,27.99,2700.0,28.0,28.01,27.98,27.99,2700.0
2015-05-20 13:00:00,28.0,28.04,27.98,28.03,3100.0,28.0,28.04,27.98,28.03,3100.0
2015-05-20 13:10:00,28.0,28.19,27.98,28.09,7000.0,28.0,28.19,27.98,28.09,7000.0
2015-05-20 13:20:00,28.11,28.14,28.01,28.11,3800.0,28.11,28.14,28.01,28.11,3800.0
2015-05-20 13:30:00,28.1,28.13,28.06,28.09,3600.0,28.1,28.13,28.06,28.09,3600.0
2015-05-20 13:40:00,28.1,28.16,28.06,28.06,8200.0,28.1,28.16,28.06,28.06,8200.0
2015-05-20 13:50:00,28.05,28.16,28.02,28.11,7600.0,28.05,28.16,28.02,28.11,7600.0
2015-05-20 14:00:00,28.12,28.17,28.05,28.1,3700.0,28.12,28.17,28.05,28.1,3700.0
2015-05-20 14:10:00,28.08,28.12,28.01,28.01,9100.0,28.08,28.12,28.01,28.01,9100.0
2015-05-20 14:20:00,28.0,28.09,27.95,28.05,11500.0,28.0,28.09,27.95,28.05,11500.0
2015-05-20 14:30:00,28.08,28.18,27.98,28.09,24200.0,28.08,28.18,27.98,28.09,24200.0
2015-05-20 14:40:00,28.07,28.17,27.97,28.15,23500.0,28.07,28.17,27.97,28.15,23500.0
2015-05-20 14:50:00,28.13,28.23,28.01,28.14,10900.0,28.13,28.23,28.01,28.14,10900.0
2015-05-20 15:00:00,28.14,28.23,28.08,28.14,13900.0,28.14,28.23,28.08,28.14,13900.0
2015-05-20 15:10:00,28.14,28.19,28.07,28.13,17800.0,28.14,28.19,28.07,28.13,17800.0
2015-05-20 15:20:00,28.14,28.16,28.07,28.1,16800.0,28.14,28.16,28.07,28.1,16800.0
2015-05-20 15:30:00,28.11,28.15,28.09,28.14,38900.0,28.11,28.15,28.09,28.14,38900.0
2015-05-20 15:40:00,28.12,28.25,28.09,28.21,180400.0,28.12,28.25,28.09,28.21,180400.0
2015-05-20 15:50:00,28.25,28.43,28.25,28.32,204700.0,28.25,28.43,28.25,28.32,204700.0
2015-05-21 09:30:00,28.45,29.35,28.45,29.21,23500.0,28.45,29.35,28.45,29.21,23500.0
2015-05-21 09:40:00,29.32,29.82,29.25,29.26,38700.0,29.32,29.82,29.25,29.26,38700.0
2015-05-21 09:50:00,29.34,29.35,29.1,29.15,17200.0,29.34,29.35,29.1,29.15,17200.0
2015-05-21 10:00:00,29.17,29.17,28.83,28.94,11300.0,29.17,29.17,28.83,28.94,11300.0
2015-05-21 10:10:00,28.91,29.09,28.8,29.09,63000.0,28.91,29.09,28.8,29.09,63000.0
2015-05-21 10:20:00,29.1,29.14,29.0,29.09,47600.0,29.1,29.14,29.0,29.09,47600.0
2015-05-21 10:30:00,29.18,29.23,29.11,29.2,4400.0,29.18,29.23,29.11,29.2,4400.0
2015-05-21 10:40:00,29.17,29.27,29.13,29.25,65700.0,29.17,29.27,29.13,29.25,65700.0
2015-05-21 10:50:00,29.25,29.5,29.07,29.3,76000.0,29.25,29.5,29.07,29.3,76000.0
2015-05-21 11:00:00,29.25,29.46,29.2,29.31,97800.0,29.25,29.46,29.2,29.31,97800.0
2015-05-21 11:10:00,29.27,29.36,29.2,29.2,5800.0,29.27,29.36,29.2,29.2,5800.0
2015-05-21 11:20:00,29.19,29.23,29.16,29.19,7500.0,29.19,29.23,29.16,29.19,7500.0
2015-05-21 11:30:00,29.17,29.25,29.16,29.25,8400.0,29.17,29.25,29.16,29.25,8400.0
2015-05-21 11:40:00,29.25,29.31,29.19,29.31,28500.0,29.25,29.31,29.19,29.31,28500.0
2015-05-21 11:50:00,29.26,29.47,29.26,29.4,22000.0,29.26,29.47,29.26,29.4,22000.0
2015-05-21 12:00:00,29.4,29.52,29.33,29.52,25800.0,29.4,29.52,29.33,29.52,25800.0
2015-05-21 12:10:00,29.5,30.07,29.47,30.07,119300.0,29.5,30.07,29.47,30.07,119300.0
2015-05-21 12:20:00,30.07,30.17,29.9,30.17,21100.0,30.07,30.17,29.9,30.17,21100.0
2015-05-21 12:30:00,30.11,30.15,29.94,30.07,8300.0,30.11,30.15,29.94,30.07,8300.0
2015-05-21 12:40:00,30.09,30.09,29.99,30.05,8000.0,30.09,30.09,29.99,30.05,8000.0
2015-05-21 12:50:00,30.05,30.07,30.0,30.05,110300.0,30.05,30.07,30.0,30.05,110300.0
2015-05-21 13:00:00,30.02,30.28,29.99,30.28,109100.0,30.02,30.28,29.99,30.28,109100.0
2015-05-21 13:10:00,30.22,30.5,30.2,30.38,56600.0,30.22,30.5,30.2,30.38,56600.0
2015-05-21 13:20:00,30.42,30.5,30.08,30.21,18300.0,30.42,30.5,30.08,30.21,18300.0
2015-05-21 13:30:00,30.22,30.34,30.21,30.31,11300.0,30.22,30.34,30.21,30.31,11300.0
2015-05-21 13:40:00,30.34,30.39,30.26,30.29,9500.0,30.34,30.39,30.26,30.29,9500.0
2015-05-21 13:50:00,30.32,30.33,29.97,29.97,16400.0,30.32,30.33,29.97,29.97,16400.0
2015-05-21 14:00:00,29.96,29.96,29.6,29.69,24700.0,29.96,29.96,29.6,29.69,24700.0
2015-05-21 14:10:00,29.7,30.0,29.69,29.92,39300.0,29.7,30.0,29.69,29.92,39300.0
2015-05-21 14:20:00,29.91,30.02,29.87,29.97,10200.0,29.91,30.02,29.87,29.97,10200.0
2015-05-21 14:30:00,29.99,30.0,29.87,29.92,26500.0,29.99,30.0,29.87,29.92,26500.0
2015-05-21 14:40:00,29.92,29.92,29.65,29.65,28000.0,29.92,29.92,29.65,29.65,28000.0
2015-05-21 14:50:00,29.66,29.83,29.66,29.8,29400.0,29.66,29.83,29.66,29.8,29400.0
2015-05-21 15:00:00,29.8,29.81,29.66,29.66,17000.0,29.8,29.81,29.66,29.66,17000.0
2015-05-21 15:10:00,29.67,29.71,29.65,29.71,20900.0,29.67,29.71,29.65,29.71,20900.0
2015-05-21 15:20:00,29.7,29.7,29.65,29.68,7900.0,29.7,29.7,29.65,29.68,7900.0
2015-05-21 15:30:00,29.65,29.73,29.65,29.73,10800.0,29.65,29.73,29.65,29.73,10800.0
2015-05-21 15:40:00,29.73,29.9,29.73,29.77,17600.0,29.73,29.9,29.73,29.77,17600.0
2015-05-21 15:50:00,29.82,30.0,29.8,29.97,42800.0,29.82,30.0,29.8,29.97,42800.0
2015-05-22 09:30:00,30.14,30.65,30.14,30.58,19200.0,30.14,30.65,30.14,30.58,19200.0
2015-05-22 09:40:00,30.65,30.9,30.4,30.89,19000.0,30.65,30.9,30.4,30.89,19000.0
2015-05-22 09:50:00,30.94,31.21,30.76,30.77,26600.0,30.94,31.21,30.76,30.77,26600.0
2015-05-22 10:00:00,30.81,30.81,30.52,30.56,9100.0,30.81,30.81,30.52,30.56,9100.0
2015-05-22 10:10:00,30.58,30.6,30.53,30.56,8000.0,30.58,30.6,30.53,30.56,8000.0
2015-05-22 10:20:00,30.62,30.67,30.5,30.61,10200.0,30.62,30.67,30.5,30.61,10200.0
2015-05-22 10:30:00,30.61,30.73,30.61,30.69,23800.0,30.61,30.73,30.61,30.69,23800.0
2015-05-22 10:40:00,30.67,30.99,30.67,30.9,16000.0,30.67,30.99,30.67,30.9,16000.0
2015-05-22 10:50:00,30.89,30.99,30.85,30.95,23700.0,30.89,30.99,30.85,30.95,23700.0
2015-05-22 11:00:00,30.92,30.99,30.75,30.76,13400.0,30.92,30.99,30.75,30.76,13400.0
2015-05-22 11:10:00,30.79,30.82,30.55,30.6,9100.0,30.79,30.82,30.55,30.6,9100.0
2015-05-22 11:20:00,30.6,30.72,30.51,30.53,16800.0,30.6,30.72,30.51,30.53,16800.0
2015-05-22 11:30:00,30.57,30.6,30.51,30.56,24800.0,30.57,30.6,30.51,30.56,24800.0
2015-05-22 11:40:00,30.62,30.79,30.59,30.68,13000.0,30.62,30.79,30.59,30.68,13000.0
2015-05-22 11:50:00,30.73,30.75,30.69,30.72,12600.0,30.73,30.75,30.69,30.72,12600.0
2015-05-22 12:00:00,30.71,30.72,30.65,30.72,10100.0,30.71,30.72,30.65,30.72,10100.0
2015-05-22 12:10:00,30.71,30.71,30.63,30.7,3000.0,30.71,30.71,30.63,30.7,3000.0
2015-05-22 12:20:00,30.7,30.95,30.7,30.92,8800.0,30.7,30.95,30.7,30.92,8800.0
2015-05-22 12:30:00,30.87,30.94,30.84,30.89,7600.0,30.87,30.94,30.84,30.89,7600.0
2015-05-22 12:40:00,30.86,30.86,30.64,30.8,8300.0,30.86,30.86,30.64,30.8,8300.0
2015-05-22 12:50:00,30.8,30.9,30.7,30.87,8700.0,30.8,30.9,30.7,30.87,8700.0
2015-05-22 13:00:00,30.9,30.99,30.83,30.99,9200.0,30.9,30.99,30.83,30.99,9200.0
2015-05-22 13:10:00,30.99,30.99,30.68,30.98,16100.0,30.99,30.99,30.68,30.98,16100.0
2015-05-22 13:20:00,30.98,31.0,30.81,30.96,11600.0,30.98,31.0,30.81,30.96,11600.0
2015-05-22 13:30:00,30.92,30.97,30.86,30.95,3400.0,30.92,30.97,30.86,30.95,3400.0
2015-05-22 13:40:00,30.97,30.97,30.79,30.85,6400.0,30.97,30.97,30.79,30.85,6400.0
2015-05-22 13:50:00,30.87,30.91,30.71,30.77,9700.0,30.87,30.91,30.71,30.77,9700.0
2015-05-22 14:00:00,30.8,30.84,30.72,30.78,5400.0,30.8,30.84,30.72,30.78,5400.0
2015-05-22 14:10:00,30.78,30.84,30.75,30.84,9400.0,30.78,30.84,30.75,30.84,9400.0
2015-05-22 14:20:00,30.85,30.87,30.71,30.74,8100.0,30.85,30.87,30.71,30.74,8100.0
2015-05-22 14:30:00,30.74,30.87,30.67,30.83,8000.0,30.74,30.87,30.67,30.83,8000.0
2015-05-22 14:40:00,30.83,30.84,30.63,30.71,6300.0,30.83,30.84,30.63,30.71,6300.0
2015-05-22 14:50:00,30.71,30.83,30.68,30.79,14400.0,30.71,30.83,30.68,30.79,14400.0
2015-05-22 15:00:00,30.78,30.78,30.64,30.72,6600.0,30.78,30.78,30.64,30.72,6600.0
2015-05-22 15:10:00,30.72,30.83,30.65,30.82,13000.0,30.72,30.83,30.65,30.82,13000.0
2015-05-22 15:20:00,30.82,30.82,30.71,30.8,9400.0,30.82,30.82,30.71,30.8,9400.0
2015-05-22 15:30:00,30.84,30.84,30.71,30.78,9800.0,30.84,30.84,30.71,30.78,9800.0
2015-05-22 15:40:00,30.75,30.87,30.74,30.84,19200.0,30.75,30.87,30.74,30.84,19200.0
2015-05-22 15:50:00,30.87,30.92,30.82,30.9,30100.0,30.87,30.92,30.82,30.9,30100.0
2015-05-26 09:30:00,30.7,30.92,30.68,30.89,5700.0,30.7,30.92,30.68,30.89,5700.0
2015-05-26 09:40:00,30.81,30.87,30.4,30.53,12500.0,30.81,30.87,30.4,30.53,12500.0
2015-05-26 09:50:00,30.43,30.43,30.24,30.4,9000.0,30.43,30.43,30.24,30.4,9000.0
2015-05-26 10:00:00,30.47,30.47,30.16,30.16,3100.0,30.47,30.47,30.16,30.16,3100.0
2015-05-26 10:10:00,30.15,30.27,30.03,30.25,12400.0,30.15,30.27,30.03,30.25,12400.0
2015-05-26 10:20:00,30.35,30.46,30.26,30.33,14700.0,30.35,30.46,30.26,30.33,14700.0
2015-05-26 10:30:00,30.37,30.38,30.03,30.03,5100.0,30.37,30.38,30.03,30.03,5100.0
2015-05-26 10:40:00,30.01,30.15,29.93,30.15,10200.0,30.01,30.15,29.93,30.15,10200.0
2015-05-26 10:50:00,30.07,30.07,29.83,29.86,7900.0,30.07,30.07,29.83,29.86,7900.0
2015-05-26 11:00:00,29.84,29.89,29.77,29.89,2700.0,29.84,29.89,29.77,29.89,2700.0
2015-05-26 11:10:00,29.88,29.91,29.67,29.76,8900.0,29.88,29.91,29.67,29.76,8900.0
2015-05-26 11:20:00,29.7,29.8,29.69,29.72,4000.0,29.7,29.8,29.69,29.72,4000.0
2015-05-26 11:30:00,29.72,29.81,29.72,29.78,4500.0,29.72,29.81,29.72,29.78,4500.0
2015-05-26 11:40:00,29.78,29.91,29.77,29.85,9100.0,29.78,29.91,29.77,29.85,9100.0
2015-05-26 11:50:00,29.89,30.07,29.89,30.07,7500.0,29.89,30.07,29.89,30.07,7500.0
2015-05-26 12:00:00,30.06,30.15,30.0,30.05,28800.0,30.06,30.15,30.0,30.05,28800.0
2015-05-26 12:10:00,30.03,30.15,30.01,30.13,6600.0,30.03,30.15,30.01,30.13,6600.0
2015-05-26 12:20:00,30.14,30.35,30.13,30.29,35900.0,30.14,30.35,30.13,30.29,35900.0
2015-05-26 12:30:00,30.3,30.35,30.02,30.02,6400.0,30.3,30.35,30.02,30.02,6400.0
2015-05-26 12:40:00,29.99,29.99,29.85,29.92,4600.0,29.99,29.99,29.85,29.92,4600.0
2015-05-26 12:50:00,29.93,29.93,29.82,29.84,2100.0,29.93,29.93,29.82,29.84,2100.0
2015-05-26 13:00:00,29.84,30.01,29.79,29.9,44900.0,29.84,30.01,29.79,29.9,44900.0
2015-05-26 13:10:00,29.87,30.0,29.84,30.0,6600.0,29.87,30.0,29.84,30.0,6600.0
2015-05-26 13:20:00,30.0,30.01,29.92,29.95,5400.0,30.0,30.01,29.92,29.95,5400.0
2015-05-26 13:30:00,29.95,29.97,29.78,29.78,6300.0,29.95,29.97,29.78,29.78,6300.0
2015-05-26 13:40:00,29.79,29.83,29.76,29.78,25800.0,29.79,29.83,29.76,29.78,25800.0
2015-05-26 13:50:00,29.78,29.9,29.55,29.74,113600.0,29.78,29.9,29.55,29.74,113600.0
2015-05-26 14:00:00,29.68,29.82,29.68,29.75,4800.0,29.68,29.82,29.68,29.75,4800.0
2015-05-26 14:10:00,29.73,29.75,29.67,29.71,3800.0,29.73,29.75,29.67,29.71,3800.0
2015-05-26 14:20:00,29.72,29.72,29.37,29.4,9200.0,29.72,29.72,29.37,29.4,9200.0
2015-05-26 14:30:00,29.39,29.51,29.3,29.51,5400.0,29.39,29.51,29.3,29.51,5400.0
2015-05-26 14:40:00,29.58,29.58,29.47,29.47,12400.0,29.58,29.58,29.47,29.47,12400.0
2015-05-26 14:50:00,29.5,29.5,29.42,29.45,4400.0,29.5,29.5,29.42,29.45,4400.0
2015-05-26 15:00:00,29.45,29.5,29.38,29.4,7300.0,29.45,29.5,29.38,29.4,7300.0
2015-05-26 15:10:00,29.41,29.46,29.38,29.39,7900.0,29.41,29.46,29.38,29.39,7900.0
2015-05-26 15:20:00,29.37,29.5,29.31,29.4,11500.0,29.37,29.5,29.31,29.4,11500.0
2015-05-26 15:30:00,29.44,29.45,29.33,29.35,8900.0,29.44,29.45,29.33,29.35,8900.0
2015-05-26 15:40:00,29.37,29.6,29.37,29.57,19600.0,29.37,29.6,29.37,29.57,19600.0
2015-05-26 15:50:00,29.56,29.66,29.53,29.66,36300.0,29.56,29.66,29.53,29.66,36300.0
2015-05-27 09:30:00,29.71,29.71,29.4,29.4,4700.0,29.71,29.71,29.4,29.4,4700.0
2015-05-27 09:40:00,29.39,29.47,29.35,29.38,3900.0,29.39,29.47,29.35,29.38,3900.0
2015-05-27 09:50:00,29.37,29.42,29.35,29.35,4000.0,29.37,29.42,29.35,29.35,4000.0
2015-05-27 10:00:00,29.37,29.62,29.32,29.61,8300.0,29.37,29.62,29.32,29.61,8300.0
2015-05-27 10:10:00,29.59,29.65,29.53,29.58,3900.0,29.59,29.65,29.53,29.58,3900.0
2015-05-27 10:20:00,29.58,29.68,29.52,29.55,5700.0,29.58,29.68,29.52,29.55,5700.0
2015-05-27 10:30:00,29.52,29.52,29.34,29.35,3200.0,29.52,29.52,29.34,29.35,3200.0
2015-05-27 10:40:00,29.34,29.54,29.29,29.46,54600.0,29.34,29.54,29.29,29.46,54600.0
2015-05-27 10:50:00,29.42,29.56,29.42,29.42,10300.0,29.42,29.56,29.42,29.42,10300.0
2015-05-27 11:00:00,29.44,29.45,29.31,29.31,4100.0,29.44,29.45,29.31,29.31,4100.0
2015-05-27 11:10:00,29.34,29.34,29.31,29.32,3400.0,29.34,29.34,29.31,29.32,3400.0
2015-05-27 11:20:00,29.32,29.56,29.31,29.36,10300.0,29.32,29.56,29.31,29.36,10300.0
2015-05-27 11:30:00,29.36,29.46,29.36,29.37,2800.0,29.36,29.46,29.36,29.37,2800.0
2015-05-27 11:40:00,29.39,29.46,29.35,29.42,5000.0,29.39,29.46,29.35,29.42,5000.0
2015-05-27 11:50:00,29.39,29.42,29.33,29.4,6300.0,29.39,29.42,29.33,29.4,6300.0
2015-05-27 12:00:00,29.37,29.44,29.33,29.44,1700.0,29.37,29.44,29.33,29.44,1700.0
2015-05-27 12:10:00,29.42,29.43,29.37,29.43,2600.0,29.42,29.43,29.37,29.43,2600.0
2015-05-27 12:20:00,29.43,29.46,29.39,29.39,4300.0,29.43,29.46,29.39,29.39,4300.0
2015-05-27 12:30:00,29.36,29.36,29.35,29.36,900.0,29.36,29.36,29.35,29.36,900.0
2015-05-27 12:40:00,29.36,29.4,29.32,29.4,3500.0,29.36,29.4,29.32,29.4,3500.0
2015-05-27 12:50:00,29.41,29.41,29.35,29.4,5300.0,29.41,29.41,29.35,29.4,5300.0
2015-05-27 13:00:00,29.44,29.44,29.34,29.39,10800.0,29.44,29.44,29.34,29.39,10800.0
2015-05-27 13:10:00,29.37,29.43,29.33,29.33,2800.0,29.37,29.43,29.33,29.33,2800.0
2015-05-27 13:20:00,29.36,29.42,29.33,29.33,10700.0,29.36,29.42,29.33,29.33,10700.0
2015-05-27 13:30:00,29.35,29.47,29.35,29.43,6700.0,29.35,29.47,29.35,29.43,6700.0
2015-05-27 13:40:00,29.46,29.46,29.38,29.4,2200.0,29.46,29.46,29.38,29.4,2200.0
2015-05-27 13:50:00,29.4,29.42,29.34,29.4,3900.0,29.4,29.42,29.34,29.4,3900.0
2015-05-27 14:00:00,29.41,29.49,29.39,29.42,20100.0,29.41,29.49,29.39,29.42,20100.0
2015-05-27 14:10:00,29.41,29.47,29.38,29.39,12900.0,29.41,29.47,29.38,29.39,12900.0
2015-05-27 14:20:00,29.4,29.41,29.33,29.37,10700.0,29.4,29.41,29.33,29.37,10700.0
2015-05-27 14:30:00,29.37,29.47,29.34,29.47,9600.0,29.37,29.47,29.34,29.47,9600.0
2015-05-27 14:40:00,29.43,29.43,29.36,29.41,8100.0,29.43,29.43,29.36,29.41,8100.0
2015-05-27 14:50:00,29.43,29.43,29.36,29.4,8800.0,29.43,29.43,29.36,29.4,8800.0
2015-05-27 15:00:00,29.4,29.4,29.14,29.21,16500.0,29.4,29.4,29.14,29.21,16500.0
2015-05-27 15:10:00,29.16,29.28,29.07,29.26,9600.0,29.16,29.28,29.07,29.26,9600.0
2015-05-27 15:20:00,29.27,29.31,29.19,29.3,6500.0,29.27,29.31,29.19,29.3,6500.0
2015-05-27 15:30:00,29.33,29.33,29.22,29.27,6900.0,29.33,29.33,29.22,29.27,6900.0
2015-05-27 15:40:00,29.27,29.4,29.27,29.38,11800.0,29.27,29.4,29.27,29.38,11800.0
2015-05-27 15:50:00,29.35,29.54,29.34,29.51,53500.0,29.35,29.54,29.34,29.51,53500.0
2015-05-28 09:30:00,29.41,29.84,29.41,29.84,11300.0,29.41,29.84,29.41,29.84,11300.0
2015-05-28 09:40:00,29.77,29.77,29.28,29.37,12100.0,29.77,29.77,29.28,29.37,12100.0
2015-05-28 09:50:00,29.36,29.4,29.17,29.32,2100.0,29.36,29.4,29.17,29.32,2100.0
2015-05-28 10:00:00,29.35,29.36,29.08,29.32,4400.0,29.35,29.36,29.08,29.32,4400.0
2015-05-28 10:10:00,29.31,29.31,29.05,29.05,12000.0,29.31,29.31,29.05,29.05,12000.0
2015-05-28 10:20:00,29.03,29.05,28.91,28.93,11100.0,29.03,29.05,28.91,28.93,11100.0
2015-05-28 10:30:00,29.01,29.01,28.78,28.98,12300.0,29.01,29.01,28.78,28.98,12300.0
2015-05-28 10:40:00,28.95,29.15,28.92,29.15,7200.0,28.95,29.15,28.92,29.15,7200.0
2015-05-28 10:50:00,29.11,29.15,28.96,29.05,11700.0,29.11,29.15,28.96,29.05,11700.0
2015-05-28 11:00:00,29.1,29.14,29.01,29.14,12400.0,29.1,29.14,29.01,29.14,12400.0
2015-05-28 11:10:00,29.14,29.15,28.93,28.93,17900.0,29.14,29.15,28.93,28.93,17900.0
2015-05-28 11:20:00,28.96,29.03,28.88,28.88,9300.0,28.96,29.03,28.88,28.88,9300.0
2015-05-28 11:30:00,28.83,28.96,28.82,28.92,3300.0,28.83,28.96,28.82,28.92,3300.0
2015-05-28 11:40:00,28.92,28.93,28.72,28.72,4000.0,28.92,28.93,28.72,28.72,4000.0
2015-05-28 11:50:00,28.77,28.77,28.5,28.61,17600.0,28.77,28.77,28.5,28.61,17600.0
2015-05-28 12:00:00,28.63,28.77,28.62,28.75,1600.0,28.63,28.77,28.62,28.75,1600.0
2015-05-28 12:10:00,28.8,28.85,28.67,28.82,17100.0,28.8,28.85,28.67,28.82,17100.0
2015-05-28 12:20:00,28.82,28.82,28.71,28.8,24300.0,28.82,28.82,28.71,28.8,24300.0
2015-05-28 12:30:00,28.72,28.92,28.65,28.78,16900.0,28.72,28.92,28.65,28.78,16900.0
2015-05-28 12:40:00,28.72,28.84,28.71,28.79,11900.0,28.72,28.84,28.71,28.79,11900.0
2015-05-28 12:50:00,28.8,28.8,28.71,28.77,3800.0,28.8,28.8,28.71,28.77,3800.0
2015-05-28 13:00:00,28.75,28.78,28.67,28.7,7600.0,28.75,28.78,28.67,28.7,7600.0
2015-05-28 13:10:00,28.76,28.81,28.76,28.79,11000.0,28.76,28.81,28.76,28.79,11000.0
2015-05-28 13:20:00,28.79,28.82,28.76,28.76,3400.0,28.79,28.82,28.76,28.76,3400.0
2015-05-28 13:30:00,28.74,28.82,28.74,28.8,24800.0,28.74,28.82,28.74,28.8,24800.0
2015-05-28 13:40:00,28.8,28.83,28.58,28.8,20400.0,28.8,28.83,28.58,28.8,20400.0
2015-05-28 13:50:00,28.8,28.81,28.7,28.8,15200.0,28.8,28.81,28.7,28.8,15200.0
2015-05-28 14:00:00,28.82,28.83,28.73,28.8,4700.0,28.82,28.83,28.73,28.8,4700.0
2015-05-28 14:10:00,28.79,28.83,28.74,28.8,11800.0,28.79,28.83,28.74,28.8,11800.0
2015-05-28 14:20:00,28.8,28.86,28.78,28.82,9000.0,28.8,28.86,28.78,28.82,9000.0
2015-05-28 14:30:00,28.81,28.84,28.77,28.83,9200.0,28.81,28.84,28.77,28.83,9200.0
2015-05-28 14:40:00,28.8,28.95,28.8,28.94,3400.0,28.8,28.95,28.8,28.94,3400.0
2015-05-28 14:50:00,28.96,29.08,28.94,29.05,8000.0,28.96,29.08,28.94,29.05,8000.0
2015-05-28 15:00:00,29.06,29.06,29.0,29.02,3900.0,29.06,29.06,29.0,29.02,3900.0
2015-05-28 15:10:00,28.93,29.01,28.92,29.01,2200.0,28.93,29.01,28.92,29.01,2200.0
2015-05-28 15:20:00,28.99,29.01,28.96,28.97,3600.0,28.99,29.01,28.96,28.97,3600.0
2015-05-28 15:30:00,28.97,29.06,28.97,29.03,12300.0,28.97,29.06,28.97,29.03,12300.0
2015-05-28 15:40:00,29.04,29.15,29.04,29.15,14000.0,29.04,29.15,29.04,29.15,14000.0
2015-05-28 15:50:00,29.13,29.2,29.13,29.19,42600.0,29.13,29.2,29.13,29.19,42600.0
2015-05-29 09:30:00,29.05,29.4,29.05,29.32,7300.0,29.05,29.4,29.05,29.32,7300.0
2015-05-29 09:40:00,29.28,29.41,29.17,29.3,11200.0,29.28,29.41,29.17,29.3,11200.0
2015-05-29 09:50:00,29.3,29.37,29.12,29.23,25600.0,29.3,29.37,29.12,29.23,25600.0
2015-05-29 10:00:00,29.23,29.5,29.23,29.34,20000.0,29.23,29.5,29.23,29.34,20000.0
2015-05-29 10:10:00,29.41,29.68,29.4,29.68,10000.0,29.41,29.68,29.4,29.68,10000.0
2015-05-29 10:20:00,29.69,29.76,29.5,29.6,15500.0,29.69,29.76,29.5,29.6,15500.0
2015-05-29 10:30:00,29.61,29.65,29.36,29.46,12200.0,29.61,29.65,29.36,29.46,12200.0
2015-05-29 10:40:00,29.45,29.57,29.27,29.28,5900.0,29.45,29.57,29.27,29.28,5900.0
2015-05-29 10:50:00,29.28,29.35,29.06,29.07,27900.0,29.28,29.35,29.06,29.07,27900.0
2015-05-29 11:00:00,29.16,29.36,29.11,29.13,21300.0,29.16,29.36,29.11,29.13,21300.0
2015-05-29 11:10:00,29.12,29.3,29.11,29.3,4700.0,29.12,29.3,29.11,29.3,4700.0
2015-05-29 11:20:00,29.36,29.36,29.11,29.11,5000.0,29.36,29.36,29.11,29.11,5000.0
2015-05-29 11:30:00,29.16,29.22,29.12,29.15,28900.0,29.16,29.22,29.12,29.15,28900.0
2015-05-29 11:40:00,29.12,29.45,29.12,29.45,4800.0,29.12,29.45,29.12,29.45,4800.0
2015-05-29 11:50:00,29.45,29.62,29.44,29.48,5700.0,29.45,29.62,29.44,29.48,5700.0
2015-05-29 12:00:00,29.47,29.57,29.44,29.5,4400.0,29.47,29.57,29.44,29.5,4400.0
2015-05-29 12:10:00,29.44,29.45,29.24,29.26,3800.0,29.44,29.45,29.24,29.26,3800.0
2015-05-29 12:20:00,29.28,29.44,29.28,29.44,2800.0,29.28,29.44,29.28,29.44,2800.0
2015-05-29 12:30:00,29.42,29.51,29.25,29.39,16500.0,29.42,29.51,29.25,29.39,16500.0
2015-05-29 12:40:00,29.42,29.43,29.24,29.27,6200.0,29.42,29.43,29.24,29.27,6200.0
2015-05-29 12:50:00,29.24,29.44,29.23,29.32,19400.0,29.24,29.44,29.23,29.32,19400.0
2015-05-29 13:00:00,29.35,29.48,29.33,29.48,2500.0,29.35,29.48,29.33,29.48,2500.0
2015-05-29 13:10:00,29.46,29.5,29.45,29.49,3100.0,29.46,29.5,29.45,29.49,3100.0
2015-05-29 13:20:00,29.49,29.49,29.39,29.42,10500.0,29.49,29.49,29.39,29.42,10500.0
2015-05-29 13:30:00,29.44,29.46,29.34,29.38,4800.0,29.44,29.46,29.34,29.38,4800.0
2015-05-29 13:40:00,29.39,29.5,29.38,29.49,4900.0,29.39,29.5,29.38,29.49,4900.0
2015-05-29 13:50:00,29.48,29.49,29.41,29.45,4500.0,29.48,29.49,29.41,29.45,4500.0
2015-05-29 14:00:00,29.45,29.48,29.44,29.46,2500.0,29.45,29.48,29.44,29.46,2500.0
2015-05-29 14:10:00,29.45,29.51,29.43,29.51,5000.0,29.45,29.51,29.43,29.51,5000.0
2015-05-29 14:20:00,29.54,29.77,29.54,29.75,11500.0,29.54,29.77,29.54,29.75,11500.0
2015-05-29 14:30:00,29.67,29.75,29.66,29.7,4300.0,29.67,29.75,29.66,29.7,4300.0
2015-05-29 14:40:00,29.74,29.83,29.67,29.74,8100.0,29.74,29.83,29.67,29.74,8100.0
2015-05-29 14:50:00,29.77,29.87,29.74,29.83,16500.0,29.77,29.87,29.74,29.83,16500.0
2015-05-29 15:00:00,29.85,29.87,29.71,29.79,6600.0,29.85,29.87,29.71,29.79,6600.0
2015-05-29 15:10:00,29.78,29.84,29.7,29.77,16500.0,29.78,29.84,29.7,29.77,16500.0
2015-05-29 15:20:00,29.79,29.88,29.75,29.82,15700.0,29.79,29.88,29.75,29.82,15700.0
2015-05-29 15:30:00,29.84,29.89,29.81,29.87,11800.0,29.84,29.89,29.81,29.87,11800.0
2015-05-29 15:40:00,29.87,29.89,29.81,29.82,21100.0,29.87,29.89,29.81,29.82,21100.0
2015-05-29 15:50:00,29.83,29.92,29.82,29.87,47200.0,29.83,29.92,29.82,29.87,47200.0
2015-06-01 09:30:00,29.56,29.78,29.22,29.5,29275.0,29.56,29.78,29.22,29.5,29275.0
2015-06-01 09:40:00,29.51,30.0,29.51,29.9,31015.0,29.51,30.0,29.51,29.9,31015.0
2015-06-01 09:50:00,29.84,29.84,29.39,29.45,19796.0,29.84,29.84,29.39,29.45,19796.0
2015-06-01 10:00:00,29.48,29.48,29.01,29.01,33277.0,29.48,29.48,29.01,29.01,33277.0
2015-06-01 10:10:00,29.02,29.14,28.83,28.98,28662.0,29.02,29.14,28.83,28.98,28662.0
2015-06-01 10:20:00,28.99,28.99,28.81,28.93,26650.0,28.99,28.99,28.81,28.93,26650.0
2015-06-01 10:30:00,28.98,29.15,28.94,28.98,17750.0,28.98,29.15,28.94,28.98,17750.0
2015-06-01 10:40:00,28.96,29.06,28.9,28.98,17118.0,28.96,29.06,28.9,28.98,17118.0
2015-06-01 10:50:00,28.98,29.14,28.93,29.04,21051.0,28.98,29.14,28.93,29.04,21051.0
2015-06-01 11:00:00,29.04,29.15,28.94,29.02,29272.0,29.04,29.15,28.94,29.02,29272.0
2015-06-01 11:10:00,29.01,29.05,28.9,29.01,15000.0,29.01,29.05,28.9,29.01,15000.0
2015-06-01 11:20:00,29.02,29.02,28.9,28.93,10400.0,29.02,29.02,28.9,28.93,10400.0
2015-06-01 11:30:00,28.93,29.0,28.82,28.84,6611.0,28.93,29.0,28.82,28.84,6611.0
2015-06-01 11:40:00,28.86,28.86,28.68,28.7,9613.0,28.86,28.86,28.68,28.7,9613.0
2015-06-01 11:50:00,28.69,28.83,28.62,28.7,10093.0,28.69,28.83,28.62,28.7,10093.0
2015-06-01 12:00:00,28.75,28.76,28.65,28.66,3996.0,28.75,28.76,28.65,28.66,3996.0
2015-06-01 12:10:00,28.67,28.95,28.67,28.95,5600.0,28.67,28.95,28.67,28.95,5600.0
2015-06-01 12:20:00,28.94,28.99,28.91,28.97,3100.0,28.94,28.99,28.91,28.97,3100.0
2015-06-01 12:30:00,28.99,29.04,28.94,28.98,12290.0,28.99,29.04,28.94,28.98,12290.0
2015-06-01 12:40:00,28.98,29.0,28.82,28.94,3989.0,28.98,29.0,28.82,28.94,3989.0
2015-06-01 12:50:00,28.93,29.0,28.92,29.0,5150.0,28.93,29.0,28.92,29.0,5150.0
2015-06-01 13:00:00,28.98,28.99,28.93,28.94,2980.0,28.98,28.99,28.93,28.94,2980.0
2015-06-01 13:10:00,28.92,28.99,28.92,28.99,3500.0,28.92,28.99,28.92,28.99,3500.0
2015-06-01 13:20:00,28.97,28.97,28.88,28.93,3500.0,28.97,28.97,28.88,28.93,3500.0
2015-06-01 13:30:00,28.93,28.98,28.89,28.93,6000.0,28.93,28.98,28.89,28.93,6000.0
2015-06-01 13:40:00,28.93,29.1,28.91,29.03,63672.0,28.93,29.1,28.91,29.03,63672.0
2015-06-01 13:50:00,29.05,29.09,28.97,29.0,27342.0,29.05,29.09,28.97,29.0,27342.0
2015-06-01 14:00:00,29.0,29.03,28.95,29.02,48375.0,29.0,29.03,28.95,29.02,48375.0
2015-06-01 14:10:00,29.02,29.08,29.0,29.06,26510.0,29.02,29.08,29.0,29.06,26510.0
2015-06-01 14:20:00,29.03,29.08,28.98,29.0,23660.0,29.03,29.08,28.98,29.0,23660.0
2015-06-01 14:30:00,29.0,29.04,28.89,28.93,25136.0,29.0,29.04,28.89,28.93,25136.0
2015-06-01 14:40:00,28.91,28.99,28.9,28.99,11552.0,28.91,28.99,28.9,28.99,11552.0
2015-06-01 14:50:00,28.99,28.99,28.85,28.88,18400.0,28.99,28.99,28.85,28.88,18400.0
2015-06-01 15:00:00,28.9,28.96,28.85,28.91,19480.0,28.9,28.96,28.85,28.91,19480.0
2015-06-01 15:10:00,28.91,29.0,28.88,28.91,18408.0,28.91,29.0,28.88,28.91,18408.0
2015-06-01 15:20:00,28.9,29.05,28.9,28.96,29355.0,28.9,29.05,28.9,28.96,29355.0
2015-06-01 15:30:00,28.99,29.15,28.89,28.99,56048.0,28.99,29.15,28.89,28.99,56048.0
2015-06-01 15:40:00,28.95,28.95,28.64,28.64,23200.0,28.95,28.95,28.64,28.64,23200.0
2015-06-01 15:50:00,28.64,28.89,28.6,28.81,64487.0,28.64,28.89,28.6,28.81,64487.0
2015-06-02 09:30:00,28.73,28.95,28.65,28.76,11927.0,28.73,28.95,28.65,28.76,11927.0
2015-06-02 09:40:00,28.83,29.0,28.78,28.89,6939.0,28.83,29.0,28.78,28.89,6939.0
2015-06-02 09:50:00,28.87,29.0,28.83,28.97,2600.0,28.87,29.0,28.83,28.97,2600.0
2015-06-02 10:00:00,28.99,29.07,28.88,28.95,10083.0,28.99,29.07,28.88,28.95,10083.0
2015-06-02 10:10:00,28.96,29.09,28.78,28.78,8223.0,28.96,29.09,28.78,28.78,8223.0
2015-06-02 10:20:00,28.85,28.98,28.85,28.9,12318.0,28.85,28.98,28.85,28.9,12318.0
2015-06-02 10:30:00,28.94,29.27,28.93,29.15,26393.0,28.94,29.27,28.93,29.15,26393.0
2015-06-02 10:40:00,29.13,29.16,29.1,29.13,1700.0,29.13,29.16,29.1,29.13,1700.0
2015-06-02 10:50:00,29.13,29.17,29.1,29.1,11734.0,29.13,29.17,29.1,29.1,11734.0
2015-06-02 11:00:00,29.1,29.11,29.02,29.05,13556.0,29.1,29.11,29.02,29.05,13556.0
2015-06-02 11:10:00,29.05,29.08,28.98,28.99,8000.0,29.05,29.08,28.98,28.99,8000.0
2015-06-02 11:20:00,28.99,29.04,28.98,28.98,15478.0,28.99,29.04,28.98,28.98,15478.0
2015-06-02 11:30:00,28.94,29.1,28.94,29.1,7381.0,28.94,29.1,28.94,29.1,7381.0
2015-06-02 11:40:00,29.14,29.14,29.08,29.08,3963.0,29.14,29.14,29.08,29.08,3963.0
2015-06-02 11:50:00,29.05,29.13,29.01,29.05,13659.0,29.05,29.13,29.01,29.05,13659.0
2015-06-02 12:00:00,29.04,29.19,29.04,29.15,22463.0,29.04,29.19,29.04,29.15,22463.0
2015-06-02 12:10:00,29.15,29.2,29.13,29.2,6056.0,29.15,29.2,29.13,29.2,6056.0
2015-06-02 12:20:00,29.16,29.2,29.16,29.19,5435.0,29.16,29.2,29.16,29.19,5435.0
2015-06-02 12:30:00,29.18,29.2,29.02,29.02,12253.0,29.18,29.2,29.02,29.02,12253.0
2015-06-02 12:40:00,29.02,29.06,28.93,28.95,20859.0,29.02,29.06,28.93,28.95,20859.0
2015-06-02 12:50:00,28.98,29.09,28.94,29.03,17578.0,28.98,29.09,28.94,29.03,17578.0
2015-06-02 13:00:00,29.04,29.05,28.94,29.01,22338.0,29.04,29.05,28.94,29.01,22338.0
2015-06-02 13:10:00,29.01,29.09,28.96,29.09,14750.0,29.01,29.09,28.96,29.09,14750.0
2015-06-02 13:20:00,29.11,29.11,29.06,29.06,2500.0,29.11,29.11,29.06,29.06,2500.0
2015-06-02 13:30:00,29.04,29.1,29.0,29.08,5550.0,29.04,29.1,29.0,29.08,5550.0
2015-06-02 13:40:00,29.09,29.14,29.05,29.14,4000.0,29.09,29.14,29.05,29.14,4000.0
2015-06-02 13:50:00,29.14,29.18,29.11,29.14,5800.0,29.14,29.18,29.11,29.14,5800.0
2015-06-02 14:00:00,29.15,29.17,29.1,29.17,9761.0,29.15,29.17,29.1,29.17,9761.0
2015-06-02 14:10:00,29.12,29.15,29.11,29.14,2450.0,29.12,29.15,29.11,29.14,2450.0
2015-06-02 14:20:00,29.13,29.18,29.12,29.18,3052.0,29.13,29.18,29.12,29.18,3052.0
2015-06-02 14:30:00,29.16,29.36,29.16,29.31,4413.0,29.16,29.36,29.16,29.31,4413.0
2015-06-02 14:40:00,29.32,29.32,29.25,29.29,5100.0,29.32,29.32,29.25,29.29,5100.0
2015-06-02 14:50:00,29.25,29.38,29.24,29.36,8300.0,29.25,29.38,29.24,29.36,8300.0
2015-06-02 15:00:00,29.32,29.38,29.13,29.27,21135.0,29.32,29.38,29.13,29.27,21135.0
2015-06-02 15:10:00,29.27,29.3,29.03,29.03,3899.0,29.27,29.3,29.03,29.03,3899.0
2015-06-02 15:20:00,29.09,29.21,29.01,29.21,7412.0,29.09,29.21,29.01,29.21,7412.0
2015-06-02 15:30:00,29.18,29.31,29.1,29.27,16480.0,29.18,29.31,29.1,29.27,16480.0
2015-06-02 15:40:00,29.27,29.35,29.2,29.32,31660.0,29.27,29.35,29.2,29.32,31660.0
2015-06-02 15:50:00,29.32,29.33,29.2,29.26,65805.0,29.32,29.33,29.2,29.26,65805.0
2015-06-03 09:30:00,29.36,30.82,29.36,29.92,80519.0,29.36,30.82,29.36,29.92,80519.0
2015-06-03 09:40:00,29.9,30.29,29.74,29.89,18940.0,29.9,30.29,29.74,29.89,18940.0
2015-06-03 09:50:00,29.96,30.46,29.96,30.44,11303.0,29.96,30.46,29.96,30.44,11303.0
2015-06-03 10:00:00,30.44,30.6,30.39,30.4,13809.0,30.44,30.6,30.39,30.4,13809.0
2015-06-03 10:10:00,30.4,30.47,30.21,30.4,17299.0,30.4,30.47,30.21,30.4,17299.0
2015-06-03 10:20:00,30.47,30.56,30.31,30.48,15541.0,30.47,30.56,30.31,30.48,15541.0
2015-06-03 10:30:00,30.5,30.68,30.43,30.65,12550.0,30.5,30.68,30.43,30.65,12550.0
2015-06-03 10:40:00,30.61,30.71,30.39,30.7,13304.0,30.61,30.71,30.39,30.7,13304.0
2015-06-03 10:50:00,30.73,30.78,30.52,30.52,17422.0,30.73,30.78,30.52,30.52,17422.0
2015-06-03 11:00:00,30.57,30.65,30.32,30.41,18152.0,30.57,30.65,30.32,30.41,18152.0
2015-06-03 11:10:00,30.41,30.45,30.18,30.28,14414.0,30.41,30.45,30.18,30.28,14414.0
2015-06-03 11:20:00,30.35,30.36,30.26,30.3,4419.0,30.35,30.36,30.26,30.3,4419.0
2015-06-03 11:30:00,30.24,30.35,30.18,30.18,7300.0,30.24,30.35,30.18,30.18,7300.0
2015-06-03 11:40:00,30.23,30.3,30.15,30.27,9254.0,30.23,30.3,30.15,30.27,9254.0
2015-06-03 11:50:00,30.31,30.32,30.11,30.32,14453.0,30.31,30.32,30.11,30.32,14453.0
2015-06-03 12:00:00,30.34,30.56,30.33,30.5,8018.0,30.34,30.56,30.33,30.5,8018.0
2015-06-03 12:10:00,30.5,30.63,30.5,30.63,6418.0,30.5,30.63,30.5,30.63,6418.0
2015-06-03 12:20:00,30.62,30.63,30.45,30.52,4641.0,30.62,30.63,30.45,30.52,4641.0
2015-06-03 12:30:00,30.54,30.58,30.49,30.5,18925.0,30.54,30.58,30.49,30.5,18925.0
2015-06-03 12:40:00,30.49,30.53,30.42,30.44,2600.0,30.49,30.53,30.42,30.44,2600.0
2015-06-03 12:50:00,30.42,30.44,30.28,30.44,6700.0,30.42,30.44,30.28,30.44,6700.0
2015-06-03 13:00:00,30.45,30.58,30.37,30.58,9632.0,30.45,30.58,30.37,30.58,9632.0
2015-06-03 13:10:00,30.62,30.62,30.44,30.51,7600.0,30.62,30.62,30.44,30.51,7600.0
2015-06-03 13:20:00,30.53,30.61,30.46,30.54,13971.0,30.53,30.61,30.46,30.54,13971.0
2015-06-03 13:30:00,30.55,30.56,30.48,30.54,7300.0,30.55,30.56,30.48,30.54,7300.0
2015-06-03 13:40:00,30.55,30.56,30.47,30.54,20534.0,30.55,30.56,30.47,30.54,20534.0
2015-06-03 13:50:00,30.55,30.58,30.37,30.46,11340.0,30.55,30.58,30.37,30.46,11340.0
2015-06-03 14:00:00,30.42,30.52,30.42,30.47,4826.0,30.42,30.52,30.42,30.47,4826.0
2015-06-03 14:10:00,30.47,30.54,30.47,30.52,7882.0,30.47,30.54,30.47,30.52,7882.0
2015-06-03 14:20:00,30.53,30.87,30.52,30.7,14911.0,30.53,30.87,30.52,30.7,14911.0
2015-06-03 14:30:00,30.68,30.84,30.64,30.74,11072.0,30.68,30.84,30.64,30.74,11072.0
2015-06-03 14:40:00,30.76,30.88,30.7,30.73,13787.0,30.76,30.88,30.7,30.73,13787.0
2015-06-03 14:50:00,30.67,30.72,30.44,30.49,28262.0,30.67,30.72,30.44,30.49,28262.0
2015-06-03 15:00:00,30.5,30.68,30.49,30.55,12468.0,30.5,30.68,30.49,30.55,12468.0
2015-06-03 15:10:00,30.54,30.55,30.42,30.52,13525.0,30.54,30.55,30.42,30.52,13525.0
2015-06-03 15:20:00,30.53,30.54,30.44,30.5,13410.0,30.53,30.54,30.44,30.5,13410.0
2015-06-03 15:30:00,30.5,30.7,30.49,30.7,19610.0,30.5,30.7,30.49,30.7,19610.0
2015-06-03 15:40:00,30.7,30.76,30.68,30.72,19437.0,30.7,30.76,30.68,30.72,19437.0
2015-06-03 15:50:00,30.72,30.77,30.66,30.74,44414.0,30.72,30.77,30.66,30.74,44414.0
2015-06-04 09:30:00,30.21,30.67,30.16,30.63,12749.0,30.21,30.67,30.16,30.63,12749.0
2015-06-04 09:40:00,30.7,30.95,30.58,30.84,12812.0,30.7,30.95,30.58,30.84,12812.0
2015-06-04 09:50:00,30.82,31.41,30.82,31.06,13510.0,30.82,31.41,30.82,31.06,13510.0
2015-06-04 10:00:00,31.01,31.16,30.92,31.01,8163.0,31.01,31.16,30.92,31.01,8163.0
2015-06-04 10:10:00,31.05,31.31,31.03,31.07,9658.0,31.05,31.31,31.03,31.07,9658.0
2015-06-04 10:20:00,31.05,31.14,30.98,31.09,7234.0,31.05,31.14,30.98,31.09,7234.0
2015-06-04 10:30:00,31.1,31.1,30.98,31.03,3825.0,31.1,31.1,30.98,31.03,3825.0
2015-06-04 10:40:00,31.05,31.12,31.03,31.04,7670.0,31.05,31.12,31.03,31.04,7670.0
2015-06-04 10:50:00,31.06,31.28,31.04,31.21,13726.0,31.06,31.28,31.04,31.21,13726.0
2015-06-04 11:00:00,31.16,31.37,31.03,31.27,21842.0,31.16,31.37,31.03,31.27,21842.0
2015-06-04 11:10:00,31.27,31.33,31.2,31.23,2900.0,31.27,31.33,31.2,31.23,2900.0
2015-06-04 11:20:00,31.19,31.23,31.14,31.14,2200.0,31.19,31.23,31.14,31.14,2200.0
2015-06-04 11:30:00,31.13,31.15,31.09,31.11,3400.0,31.13,31.15,31.09,31.11,3400.0
2015-06-04 11:40:00,31.11,31.21,31.05,31.17,8750.0,31.11,31.21,31.05,31.17,8750.0
2015-06-04 11:50:00,31.25,31.25,31.01,31.11,3000.0,31.25,31.25,31.01,31.11,3000.0
2015-06-04 12:00:00,31.16,31.26,31.16,31.19,2100.0,31.16,31.26,31.16,31.19,2100.0
2015-06-04 12:10:00,31.19,31.33,31.19,31.32,2100.0,31.19,31.33,31.19,31.32,2100.0
2015-06-04 12:20:00,31.32,31.33,31.27,31.27,2200.0,31.32,31.33,31.27,31.27,2200.0
2015-06-04 12:30:00,31.27,31.34,31.25,31.33,1700.0,31.27,31.34,31.25,31.33,1700.0
2015-06-04 12:40:00,31.32,31.32,31.15,31.16,4024.0,31.32,31.32,31.15,31.16,4024.0
2015-06-04 12:50:00,31.13,31.18,31.06,31.09,27900.0,31.13,31.18,31.06,31.09,27900.0
2015-06-04 13:00:00,31.08,31.1,30.93,30.93,7013.0,31.08,31.1,30.93,30.93,7013.0
2015-06-04 13:10:00,30.9,30.95,30.62,30.65,11091.0,30.9,30.95,30.62,30.65,11091.0
2015-06-04 13:20:00,30.67,30.74,30.49,30.58,13616.0,30.67,30.74,30.49,30.58,13616.0
2015-06-04 13:30:00,30.55,30.67,30.55,30.64,7082.0,30.55,30.67,30.55,30.64,7082.0
2015-06-04 13:40:00,30.7,30.86,30.69,30.77,7000.0,30.7,30.86,30.69,30.77,7000.0
2015-06-04 13:50:00,30.77,30.9,30.74,30.8,5150.0,30.77,30.9,30.74,30.8,5150.0
2015-06-04 14:00:00,30.86,30.86,30.58,30.78,12900.0,30.86,30.86,30.58,30.78,12900.0
2015-06-04 14:10:00,30.78,30.9,30.78,30.85,4500.0,30.78,30.9,30.78,30.85,4500.0
2015-06-04 14:20:00,30.8,30.94,30.8,30.9,5250.0,30.8,30.94,30.8,30.9,5250.0
2015-06-04 14:30:00,30.91,30.91,30.81,30.84,7600.0,30.91,30.91,30.81,30.84,7600.0
2015-06-04 14:40:00,30.84,30.91,30.83,30.84,5581.0,30.84,30.91,30.83,30.84,5581.0
2015-06-04 14:50:00,30.82,30.84,30.73,30.84,3400.0,30.82,30.84,30.73,30.84,3400.0
2015-06-04 15:00:00,30.84,30.84,30.58,30.67,8077.0,30.84,30.84,30.58,30.67,8077.0
2015-06-04 15:10:00,30.73,30.73,30.58,30.61,21558.0,30.73,30.73,30.58,30.61,21558.0
2015-06-04 15:20:00,30.58,30.58,30.47,30.52,7774.0,30.58,30.58,30.47,30.52,7774.0
2015-06-04 15:30:00,30.52,30.71,30.49,30.64,9924.0,30.52,30.71,30.49,30.64,9924.0
2015-06-04 15:40:00,30.65,30.73,30.6,30.66,17146.0,30.65,30.73,30.6,30.66,17146.0
2015-06-04 15:50:00,30.66,30.71,30.54,30.65,31775.0,30.66,30.71,30.54,30.65,31775.0
2015-06-05 09:30:00,30.58,30.78,30.41,30.6,12570.0,30.58,30.78,30.41,30.6,12570.0
2015-06-05 09:40:00,30.6,30.78,30.6,30.78,3600.0,30.6,30.78,30.6,30.78,3600.0
2015-06-05 09:50:00,30.79,30.97,30.77,30.93,3700.0,30.79,30.97,30.77,30.93,3700.0
2015-06-05 10:00:00,30.93,30.96,30.81,30.95,5646.0,30.93,30.96,30.81,30.95,5646.0
2015-06-05 10:10:00,30.98,30.98,30.76,30.88,2400.0,30.98,30.98,30.76,30.88,2400.0
2015-06-05 10:20:00,30.86,30.99,30.82,30.82,5500.0,30.86,30.99,30.82,30.82,5500.0
2015-06-05 10:30:00,30.79,30.95,30.73,30.95,2700.0,30.79,30.95,30.73,30.95,2700.0
2015-06-05 10:40:00,30.99,31.26,30.96,31.05,19640.0,30.99,31.26,30.96,31.05,19640.0
2015-06-05 10:50:00,30.97,31.03,30.69,31.03,7100.0,30.97,31.03,30.69,31.03,7100.0
2015-06-05 11:00:00,30.99,31.15,30.99,31.04,7650.0,30.99,31.15,30.99,31.04,7650.0
2015-06-05 11:10:00,31.02,31.18,30.92,31.15,7889.0,31.02,31.18,30.92,31.15,7889.0
2015-06-05 11:20:00,31.09,31.22,31.09,31.16,8313.0,31.09,31.22,31.09,31.16,8313.0
2015-06-05 11:30:00,31.13,31.15,31.03,31.12,2800.0,31.13,31.15,31.03,31.12,2800.0
2015-06-05 11:40:00,31.14,31.15,31.02,31.12,4763.0,31.14,31.15,31.02,31.12,4763.0
2015-06-05 11:50:00,31.16,31.2,31.08,31.2,2000.0,31.16,31.2,31.08,31.2,2000.0
2015-06-05 12:00:00,31.18,31.41,31.11,31.41,16241.0,31.18,31.41,31.11,31.41,16241.0
2015-06-05 12:10:00,31.36,31.51,31.35,31.51,6963.0,31.36,31.51,31.35,31.51,6963.0
2015-06-05 12:20:00,31.53,31.56,31.43,31.46,4600.0,31.53,31.56,31.43,31.46,4600.0
2015-06-05 12:30:00,31.44,31.45,31.25,31.38,5500.0,31.44,31.45,31.25,31.38,5500.0
2015-06-05 12:40:00,31.37,31.56,31.37,31.41,4114.0,31.37,31.56,31.37,31.41,4114.0
2015-06-05 12:50:00,31.4,31.62,31.4,31.49,5628.0,31.4,31.62,31.4,31.49,5628.0
2015-06-05 13:00:00,31.49,31.69,31.4,31.59,14378.0,31.49,31.69,31.4,31.59,14378.0
2015-06-05 13:10:00,31.63,31.73,31.63,31.64,3685.0,31.63,31.73,31.63,31.64,3685.0
2015-06-05 13:20:00,31.67,31.97,31.67,31.84,28151.0,31.67,31.97,31.67,31.84,28151.0
2015-06-05 13:30:00,31.87,31.89,31.8,31.8,5235.0,31.87,31.89,31.8,31.8,5235.0
2015-06-05 13:40:00,31.83,31.84,31.64,31.73,11241.0,31.83,31.84,31.64,31.73,11241.0
2015-06-05 13:50:00,31.7,31.85,31.7,31.79,4800.0,31.7,31.85,31.7,31.79,4800.0
2015-06-05 14:00:00,31.75,31.99,31.74,31.98,6800.0,31.75,31.99,31.74,31.98,6800.0
2015-06-05 14:10:00,31.99,32.25,31.93,32.1,43414.0,31.99,32.25,31.93,32.1,43414.0
2015-06-05 14:20:00,32.08,32.14,31.97,32.05,20113.0,32.08,32.14,31.97,32.05,20113.0
2015-06-05 14:30:00,32.05,32.34,32.05,32.31,122712.0,32.05,32.34,32.05,32.31,122712.0
2015-06-05 14:40:00,32.35,32.65,32.34,32.58,82622.0,32.35,32.65,32.34,32.58,82622.0
2015-06-05 14:50:00,32.56,32.63,32.45,32.62,8114.0,32.56,32.63,32.45,32.62,8114.0
2015-06-05 15:00:00,32.63,32.82,32.61,32.76,67645.0,32.63,32.82,32.61,32.76,67645.0
2015-06-05 15:10:00,32.71,32.88,32.61,32.82,31653.0,32.71,32.88,32.61,32.82,31653.0
2015-06-05 15:20:00,32.85,32.97,32.75,32.89,80600.0,32.85,32.97,32.75,32.89,80600.0
2015-06-05 15:30:00,32.89,33.16,32.72,32.72,63325.0,32.89,33.16,32.72,32.72,63325.0
2015-06-05 15:40:00,32.7,32.85,32.7,32.83,24837.0,32.7,32.85,32.7,32.83,24837.0
2015-06-05 15:50:00,32.83,33.11,32.83,33.05,57743.0,32.83,33.11,32.83,33.05,57743.0
2015-06-08 09:30:00,33.0,33.37,32.94,32.99,9378.0,33.0,33.37,32.94,32.99,9378.0
2015-06-08 09:40:00,33.08,33.24,32.98,33.07,11469.0,33.08,33.24,32.98,33.07,11469.0
2015-06-08 09:50:00,33.06,33.07,32.91,33.07,5300.0,33.06,33.07,32.91,33.07,5300.0
2015-06-08 10:00:00,33.09,33.25,33.07,33.25,5000.0,33.09,33.25,33.07,33.25,5000.0
2015-06-08 10:10:00,33.21,33.27,32.94,33.02,30793.0,33.21,33.27,32.94,33.02,30793.0
2015-06-08 10:20:00,33.02,33.14,32.91,33.07,11400.0,33.02,33.14,32.91,33.07,11400.0
2015-06-08 10:30:00,33.04,33.2,32.96,33.2,17283.0,33.04,33.2,32.96,33.2,17283.0
2015-06-08 10:40:00,33.23,33.29,33.11,33.23,15973.0,33.23,33.29,33.11,33.23,15973.0
2015-06-08 10:50:00,33.23,33.26,33.05,33.07,8789.0,33.23,33.26,33.05,33.07,8789.0
2015-06-08 11:00:00,33.12,33.18,33.04,33.13,4951.0,33.12,33.18,33.04,33.13,4951.0
2015-06-08 11:10:00,33.14,33.15,33.04,33.07,16344.0,33.14,33.15,33.04,33.07,16344.0
2015-06-08 11:20:00,33.08,33.1,32.98,32.98,11688.0,33.08,33.1,32.98,32.98,11688.0
2015-06-08 11:30:00,33.0,33.07,32.98,33.0,5737.0,33.0,33.07,32.98,33.0,5737.0
2015-06-08 11:40:00,33.02,33.15,33.01,33.14,8208.0,33.02,33.15,33.01,33.14,8208.0
2015-06-08 11:50:00,33.07,33.15,33.01,33.15,8450.0,33.07,33.15,33.01,33.15,8450.0
2015-06-08 12:00:00,33.13,33.13,33.08,33.11,3320.0,33.13,33.13,33.08,33.11,3320.0
2015-06-08 12:10:00,33.15,33.19,33.11,33.14,3550.0,33.15,33.19,33.11,33.14,3550.0
2015-06-08 12:20:00,33.13,33.2,33.08,33.09,5200.0,33.13,33.2,33.08,33.09,5200.0
2015-06-08 12:30:00,33.11,33.19,33.11,33.14,3800.0,33.11,33.19,33.11,33.14,3800.0
2015-06-08 12:40:00,33.15,33.2,33.12,33.16,10576.0,33.15,33.2,33.12,33.16,10576.0
2015-06-08 12:50:00,33.17,33.24,33.06,33.07,35769.0,33.17,33.24,33.06,33.07,35769.0
2015-06-08 13:00:00,33.06,33.09,33.0,33.05,4105.0,33.06,33.09,33.0,33.05,4105.0
2015-06-08 13:10:00,33.05,33.15,33.0,33.09,19478.0,33.05,33.15,33.0,33.09,19478.0
2015-06-08 13:20:00,33.14,33.14,33.06,33.09,3300.0,33.14,33.14,33.06,33.09,3300.0
2015-06-08 13:30:00,33.08,33.09,32.93,32.94,8154.0,33.08,33.09,32.93,32.94,8154.0
2015-06-08 13:40:00,32.95,33.01,32.89,33.01,12582.0,32.95,33.01,32.89,33.01,12582.0
2015-06-08 13:50:00,33.01,33.13,33.01,33.09,7206.0,33.01,33.13,33.01,33.09,7206.0
2015-06-08 14:00:00,33.08,33.11,32.98,33.08,3400.0,33.08,33.11,32.98,33.08,3400.0
2015-06-08 14:10:00,33.11,33.2,33.07,33.2,9124.0,33.11,33.2,33.07,33.2,9124.0
2015-06-08 14:20:00,33.2,33.2,33.11,33.16,11700.0,33.2,33.2,33.11,33.16,11700.0
2015-06-08 14:30:00,33.16,33.4,33.16,33.35,8283.0,33.16,33.4,33.16,33.35,8283.0
2015-06-08 14:40:00,33.36,33.38,33.25,33.38,15285.0,33.36,33.38,33.25,33.38,15285.0
2015-06-08 14:50:00,33.4,33.56,33.37,33.56,8213.0,33.4,33.56,33.37,33.56,8213.0
2015-06-08 15:00:00,33.55,33.55,33.32,33.5,9700.0,33.55,33.55,33.32,33.5,9700.0
2015-06-08 15:10:00,33.49,33.53,33.43,33.45,11090.0,33.49,33.53,33.43,33.45,11090.0
2015-06-08 15:20:00,33.43,33.53,33.38,33.52,11988.0,33.43,33.53,33.38,33.52,11988.0
2015-06-08 15:30:00,33.52,33.61,33.51,33.54,16492.0,33.52,33.61,33.51,33.54,16492.0
2015-06-08 15:40:00,33.54,33.61,33.5,33.58,30292.0,33.54,33.61,33.5,33.58,30292.0
2015-06-08 15:50:00,33.55,33.65,33.55,33.55,41672.0,33.55,33.65,33.55,33.55,41672.0
2015-06-09 09:30:00,33.51,33.84,33.51,33.57,12350.0,33.51,33.84,33.51,33.57,12350.0
2015-06-09 09:40:00,33.57,33.63,33.49,33.63,18290.0,33.57,33.63,33.49,33.63,18290.0
2015-06-09 09:50:00,33.59,33.67,33.56,33.57,6706.0,33.59,33.67,33.56,33.57,6706.0
2015-06-09 10:00:00,33.56,33.69,33.52,33.62,11621.0,33.56,33.69,33.52,33.62,11621.0
2015-06-09 10:10:00,33.65,33.68,33.54,33.64,7500.0,33.65,33.68,33.54,33.64,7500.0
2015-06-09 10:20:00,33.6,33.67,33.51,33.54,15550.0,33.6,33.67,33.51,33.54,15550.0
2015-06-09 10:30:00,33.57,33.68,33.5,33.55,15006.0,33.57,33.68,33.5,33.55,15006.0
2015-06-09 10:40:00,33.57,33.68,33.54,33.68,10529.0,33.57,33.68,33.54,33.68,10529.0
2015-06-09 10:50:00,33.68,33.69,33.55,33.65,11097.0,33.68,33.69,33.55,33.65,11097.0
2015-06-09 11:00:00,33.71,34.0,33.7,33.95,8180.0,33.71,34.0,33.7,33.95,8180.0
2015-06-09 11:10:00,33.94,33.94,33.68,33.74,5897.0,33.94,33.94,33.68,33.74,5897.0
2015-06-09 11:20:00,33.79,33.79,33.68,33.72,3300.0,33.79,33.79,33.68,33.72,3300.0
2015-06-09 11:30:00,33.72,33.79,33.62,33.72,6450.0,33.72,33.79,33.62,33.72,6450.0
2015-06-09 11:40:00,33.69,33.75,33.67,33.71,4300.0,33.69,33.75,33.67,33.71,4300.0
2015-06-09 11:50:00,33.66,33.74,33.63,33.68,4252.0,33.66,33.74,33.63,33.68,4252.0
2015-06-09 12:00:00,33.66,33.76,33.66,33.76,4970.0,33.66,33.76,33.66,33.76,4970.0
2015-06-09 12:10:00,33.75,33.81,33.66,33.66,2950.0,33.75,33.81,33.66,33.66,2950.0
2015-06-09 12:20:00,33.66,33.67,33.63,33.66,5100.0,33.66,33.67,33.63,33.66,5100.0
2015-06-09 12:30:00,33.65,33.72,33.64,33.66,3265.0,33.65,33.72,33.64,33.66,3265.0
2015-06-09 12:40:00,33.66,33.71,33.64,33.7,29700.0,33.66,33.71,33.64,33.7,29700.0
2015-06-09 12:50:00,33.69,33.74,33.69,33.72,2000.0,33.69,33.74,33.69,33.72,2000.0
2015-06-09 13:00:00,33.73,33.81,33.68,33.69,2400.0,33.73,33.81,33.68,33.69,2400.0
2015-06-09 13:10:00,33.7,33.74,33.66,33.69,4100.0,33.7,33.74,33.66,33.69,4100.0
2015-06-09 13:20:00,33.7,33.73,33.67,33.73,5260.0,33.7,33.73,33.67,33.73,5260.0
2015-06-09 13:30:00,33.7,33.71,33.65,33.65,5035.0,33.7,33.71,33.65,33.65,5035.0
2015-06-09 13:40:00,33.66,33.69,33.62,33.67,6706.0,33.66,33.69,33.62,33.67,6706.0
2015-06-09 13:50:00,33.68,33.7,33.65,33.7,3760.0,33.68,33.7,33.65,33.7,3760.0
2015-06-09 14:00:00,33.66,33.77,33.66,33.76,4500.0,33.66,33.77,33.66,33.76,4500.0
2015-06-09 14:10:00,33.72,33.73,33.64,33.73,3727.0,33.72,33.73,33.64,33.73,3727.0
2015-06-09 14:20:00,33.71,33.77,33.68,33.71,2656.0,33.71,33.77,33.68,33.71,2656.0
2015-06-09 14:30:00,33.71,33.78,33.7,33.71,4950.0,33.71,33.78,33.7,33.71,4950.0
2015-06-09 14:40:00,33.73,33.75,33.67,33.73,2950.0,33.73,33.75,33.67,33.73,2950.0
2015-06-09 14:50:00,33.73,33.75,33.64,33.69,9557.0,33.73,33.75,33.64,33.69,9557.0
2015-06-09 15:00:00,33.67,33.7,33.63,33.66,6700.0,33.67,33.7,33.63,33.66,6700.0
2015-06-09 15:10:00,33.66,33.71,33.64,33.66,7816.0,33.66,33.71,33.64,33.66,7816.0
2015-06-09 15:20:00,33.67,33.7,33.66,33.68,12712.0,33.67,33.7,33.66,33.68,12712.0
2015-06-09 15:30:00,33.65,33.69,33.64,33.69,14401.0,33.65,33.69,33.64,33.69,14401.0
2015-06-09 15:40:00,33.69,33.7,33.63,33.68,28177.0,33.69,33.7,33.63,33.68,28177.0
2015-06-09 15:50:00,33.68,33.77,33.68,33.74,44843.0,33.68,33.77,33.68,33.74,44843.0
2015-06-10 09:30:00,33.81,34.28,33.81,34.08,19754.0,33.81,34.28,33.81,34.08,19754.0
2015-06-10 09:40:00,34.11,34.19,33.92,34.0,5800.0,34.11,34.19,33.92,34.0,5800.0
2015-06-10 09:50:00,34.04,34.13,34.01,34.01,3980.0,34.04,34.13,34.01,34.01,3980.0
2015-06-10 10:00:00,34.05,34.13,33.98,34.02,42294.0,34.05,34.13,33.98,34.02,42294.0
2015-06-10 10:10:00,33.98,34.03,33.82,33.84,20926.0,33.98,34.03,33.82,33.84,20926.0
2015-06-10 10:20:00,33.83,33.92,33.77,33.77,9211.0,33.83,33.92,33.77,33.77,9211.0
2015-06-10 10:30:00,33.77,34.08,33.75,34.01,14402.0,33.77,34.08,33.75,34.01,14402.0
2015-06-10 10:40:00,33.97,34.06,33.94,34.0,13399.0,33.97,34.06,33.94,34.0,13399.0
2015-06-10 10:50:00,33.99,34.06,33.92,33.98,23707.0,33.99,34.06,33.92,33.98,23707.0
2015-06-10 11:00:00,33.96,34.0,33.92,33.97,55740.0,33.96,34.0,33.92,33.97,55740.0
2015-06-10 11:10:00,34.02,34.2,33.97,34.08,26250.0,34.02,34.2,33.97,34.08,26250.0
2015-06-10 11:20:00,34.09,34.09,34.0,34.05,6552.0,34.09,34.09,34.0,34.05,6552.0
2015-06-10 11:30:00,34.06,34.08,33.99,34.02,4960.0,34.06,34.08,33.99,34.02,4960.0
2015-06-10 11:40:00,34.0,34.02,33.85,33.87,12696.0,34.0,34.02,33.85,33.87,12696.0
2015-06-10 11:50:00,33.86,33.99,33.86,33.9,19046.0,33.86,33.99,33.86,33.9,19046.0
2015-06-10 12:00:00,33.9,34.0,33.84,33.97,41091.0,33.9,34.0,33.84,33.97,41091.0
2015-06-10 12:10:00,33.98,34.13,33.98,34.12,5680.0,33.98,34.13,33.98,34.12,5680.0
2015-06-10 12:20:00,34.13,34.14,34.08,34.09,7650.0,34.13,34.14,34.08,34.09,7650.0
2015-06-10 12:30:00,34.09,34.14,34.08,34.08,16200.0,34.09,34.14,34.08,34.08,16200.0
2015-06-10 12:40:00,34.06,34.06,34.0,34.02,3100.0,34.06,34.06,34.0,34.02,3100.0
2015-06-10 12:50:00,34.03,34.05,33.9,34.02,13565.0,34.03,34.05,33.9,34.02,13565.0
2015-06-10 13:00:00,34.0,34.0,33.85,33.87,10250.0,34.0,34.0,33.85,33.87,10250.0
2015-06-10 13:10:00,33.9,34.0,33.85,34.0,11352.0,33.9,34.0,33.85,34.0,11352.0
2015-06-10 13:20:00,33.99,34.0,33.87,33.87,13344.0,33.99,34.0,33.87,33.87,13344.0
2015-06-10 13:30:00,33.86,33.93,33.86,33.89,8700.0,33.86,33.93,33.86,33.89,8700.0
2015-06-10 13:40:00,33.91,33.93,33.86,33.89,9570.0,33.91,33.93,33.86,33.89,9570.0
2015-06-10 13:50:00,33.89,33.94,33.86,33.94,7769.0,33.89,33.94,33.86,33.94,7769.0
2015-06-10 14:00:00,33.95,34.0,33.93,33.96,49025.0,33.95,34.0,33.93,33.96,49025.0
2015-06-10 14:10:00,33.96,33.97,33.86,33.95,14850.0,33.96,33.97,33.86,33.95,14850.0
2015-06-10 14:20:00,33.98,34.0,33.92,33.96,5221.0,33.98,34.0,33.92,33.96,5221.0
2015-06-10 14:30:00,33.96,34.03,33.93,34.03,22346.0,33.96,34.03,33.93,34.03,22346.0
2015-06-10 14:40:00,34.03,34.03,33.94,33.99,60424.0,34.03,34.03,33.94,33.99,60424.0
2015-06-10 14:50:00,33.97,34.0,33.91,33.98,39473.0,33.97,34.0,33.91,33.98,39473.0
2015-06-10 15:00:00,33.99,34.03,33.97,33.99,45773.0,33.99,34.03,33.97,33.99,45773.0
2015-06-10 15:10:00,34.0,34.0,33.92,33.95,26294.0,34.0,34.0,33.92,33.95,26294.0
2015-06-10 15:20:00,33.95,33.98,33.94,33.97,61602.0,33.95,33.98,33.94,33.97,61602.0
2015-06-10 15:30:00,33.97,34.0,33.91,33.94,31404.0,33.97,34.0,33.91,33.94,31404.0
2015-06-10 15:40:00,33.94,33.97,33.91,33.94,43739.0,33.94,33.97,33.91,33.94,43739.0
2015-06-10 15:50:00,33.94,34.08,33.94,34.07,82201.0,33.94,34.08,33.94,34.07,82201.0
2015-06-11 09:30:00,34.02,34.3,33.96,34.07,10074.0,34.02,34.3,33.96,34.07,10074.0
2015-06-11 09:40:00,34.01,34.11,33.93,34.11,3450.0,34.01,34.11,33.93,34.11,3450.0
2015-06-11 09:50:00,34.11,34.23,34.11,34.23,1435.0,34.11,34.23,34.11,34.23,1435.0
2015-06-11 10:00:00,34.17,34.18,34.08,34.1,5700.0,34.17,34.18,34.08,34.1,5700.0
2015-06-11 10:10:00,34.08,34.09,33.97,34.0,5462.0,34.08,34.09,33.97,34.0,5462.0
2015-06-11 10:20:00,33.98,34.01,33.96,33.99,6700.0,33.98,34.01,33.96,33.99,6700.0
2015-06-11 10:30:00,33.98,34.05,33.96,34.0,7426.0,33.98,34.05,33.96,34.0,7426.0
2015-06-11 10:40:00,34.01,34.1,33.95,34.01,18000.0,34.01,34.1,33.95,34.01,18000.0
2015-06-11 10:50:00,33.98,34.04,33.94,34.0,57624.0,33.98,34.04,33.94,34.0,57624.0
2015-06-11 11:00:00,34.0,34.04,33.93,34.0,29605.0,34.0,34.04,33.93,34.0,29605.0
2015-06-11 11:10:00,34.0,34.01,33.94,33.97,23238.0,34.0,34.01,33.94,33.97,23238.0
2015-06-11 11:20:00,33.95,34.03,33.92,33.99,12750.0,33.95,34.03,33.92,33.99,12750.0
2015-06-11 11:30:00,33.98,34.02,33.96,34.02,8765.0,33.98,34.02,33.96,34.02,8765.0
2015-06-11 11:40:00,33.98,34.01,33.94,33.98,6331.0,33.98,34.01,33.94,33.98,6331.0
2015-06-11 11:50:00,33.99,34.03,33.96,34.0,7906.0,33.99,34.03,33.96,34.0,7906.0
2015-06-11 12:00:00,33.98,34.01,33.97,33.99,5591.0,33.98,34.01,33.97,33.99,5591.0
2015-06-11 12:10:00,33.98,34.07,33.98,34.07,16999.0,33.98,34.07,33.98,34.07,16999.0
2015-06-11 12:20:00,34.05,34.06,33.98,34.04,6620.0,34.05,34.06,33.98,34.04,6620.0
2015-06-11 12:30:00,34.03,34.03,33.96,33.99,3420.0,34.03,34.03,33.96,33.99,3420.0
2015-06-11 12:40:00,33.98,34.04,33.97,34.0,7650.0,33.98,34.04,33.97,34.0,7650.0
2015-06-11 12:50:00,33.99,34.05,33.98,34.03,6284.0,33.99,34.05,33.98,34.03,6284.0
2015-06-11 13:00:00,34.02,34.02,33.96,33.99,9500.0,34.02,34.02,33.96,33.99,9500.0
2015-06-11 13:10:00,33.97,34.0,33.96,33.98,16283.0,33.97,34.0,33.96,33.98,16283.0
2015-06-11 13:20:00,33.98,34.01,33.98,33.99,7360.0,33.98,34.01,33.98,33.99,7360.0
2015-06-11 13:30:00,33.98,34.02,33.98,34.02,9404.0,33.98,34.02,33.98,34.02,9404.0
2015-06-11 13:40:00,34.03,34.11,34.02,34.08,7500.0,34.03,34.11,34.02,34.08,7500.0
2015-06-11 13:50:00,34.05,34.13,34.02,34.05,5200.0,34.05,34.13,34.02,34.05,5200.0
2015-06-11 14:00:00,34.06,34.06,34.03,34.04,2000.0,34.06,34.06,34.03,34.04,2000.0
2015-06-11 14:10:00,34.05,34.1,34.04,34.1,3825.0,34.05,34.1,34.04,34.1,3825.0
2015-06-11 14:20:00,34.09,34.09,34.04,34.09,4200.0,34.09,34.09,34.04,34.09,4200.0
2015-06-11 14:30:00,34.1,34.11,34.06,34.07,4399.0,34.1,34.11,34.06,34.07,4399.0
2015-06-11 14:40:00,34.05,34.09,34.04,34.07,4400.0,34.05,34.09,34.04,34.07,4400.0
2015-06-11 14:50:00,34.08,34.08,34.02,34.05,4600.0,34.08,34.08,34.02,34.05,4600.0
2015-06-11 15:00:00,34.04,34.09,34.04,34.07,6316.0,34.04,34.09,34.04,34.07,6316.0
2015-06-11 15:10:00,34.06,34.08,34.03,34.06,4916.0,34.06,34.08,34.03,34.06,4916.0
2015-06-11 15:20:00,34.05,34.08,34.04,34.04,6332.0,34.05,34.08,34.04,34.04,6332.0
2015-06-11 15:30:00,34.05,34.08,34.03,34.04,24008.0,34.05,34.08,34.03,34.04,24008.0
2015-06-11 15:40:00,34.04,34.1,34.04,34.04,22585.0,34.04,34.1,34.04,34.04,22585.0
2015-06-11 15:50:00,34.04,34.08,34.03,34.08,33594.0,34.04,34.08,34.03,34.08,33594.0
2015-06-12 09:30:00,34.18,34.21,34.0,34.11,18482.0,34.18,34.21,34.0,34.11,18482.0
2015-06-12 09:40:00,34.11,34.74,34.11,34.7,30681.0,34.11,34.74,34.11,34.7,30681.0
2015-06-12 09:50:00,34.74,34.74,34.27,34.43,13460.0,34.74,34.74,34.27,34.43,13460.0
2015-06-12 10:00:00,34.29,34.37,34.19,34.31,8060.0,34.29,34.37,34.19,34.31,8060.0
2015-06-12 10:10:00,34.3,34.42,34.21,34.36,20755.0,34.3,34.42,34.21,34.36,20755.0
2015-06-12 10:20:00,34.34,34.36,34.23,34.3,12927.0,34.34,34.36,34.23,34.3,12927.0
2015-06-12 10:30:00,34.27,34.3,34.23,34.28,25100.0,34.27,34.3,34.23,34.28,25100.0
2015-06-12 10:40:00,34.27,34.27,34.03,34.12,31034.0,34.27,34.27,34.03,34.12,31034.0
2015-06-12 10:50:00,34.07,34.11,34.03,34.08,20450.0,34.07,34.11,34.03,34.08,20450.0
2015-06-12 11:00:00,34.07,34.21,34.05,34.12,7792.0,34.07,34.21,34.05,34.12,7792.0
2015-06-12 11:10:00,34.08,34.19,34.06,34.18,19093.0,34.08,34.19,34.06,34.18,19093.0
2015-06-12 11:20:00,34.16,34.19,34.11,34.16,16034.0,34.16,34.19,34.11,34.16,16034.0
2015-06-12 11:30:00,34.12,34.16,34.11,34.12,13592.0,34.12,34.16,34.11,34.12,13592.0
2015-06-12 11:40:00,34.13,34.13,33.99,34.06,20114.0,34.13,34.13,33.99,34.06,20114.0
2015-06-12 11:50:00,34.06,34.09,33.85,33.93,12605.0,34.06,34.09,33.85,33.93,12605.0
2015-06-12 12:00:00,33.94,34.05,33.94,34.05,2025.0,33.94,34.05,33.94,34.05,2025.0
2015-06-12 12:10:00,34.02,34.09,33.99,34.08,1650.0,34.02,34.09,33.99,34.08,1650.0
2015-06-12 12:20:00,34.07,34.1,34.04,34.09,4913.0,34.07,34.1,34.04,34.09,4913.0
2015-06-12 12:30:00,34.1,34.3,34.1,34.17,37174.0,34.1,34.3,34.1,34.17,37174.0
2015-06-12 12:40:00,34.14,34.17,34.07,34.08,11741.0,34.14,34.17,34.07,34.08,11741.0
2015-06-12 12:50:00,34.01,34.05,33.95,34.0,2700.0,34.01,34.05,33.95,34.0,2700.0
2015-06-12 13:00:00,33.95,34.0,33.86,34.0,7400.0,33.95,34.0,33.86,34.0,7400.0
2015-06-12 13:10:00,34.0,34.0,33.92,33.93,3250.0,34.0,34.0,33.92,33.93,3250.0
2015-06-12 13:20:00,33.91,34.01,33.91,33.94,5992.0,33.91,34.01,33.91,33.94,5992.0
2015-06-12 13:30:00,33.93,34.08,33.93,34.05,6100.0,33.93,34.08,33.93,34.05,6100.0
2015-06-12 13:40:00,34.06,34.17,34.0,34.15,20457.0,34.06,34.17,34.0,34.15,20457.0
2015-06-12 13:50:00,34.13,34.27,34.13,34.26,11833.0,34.13,34.27,34.13,34.26,11833.0
2015-06-12 14:00:00,34.23,34.26,34.2,34.21,4700.0,34.23,34.26,34.2,34.21,4700.0
2015-06-12 14:10:00,34.19,34.2,34.13,34.16,1100.0,34.19,34.2,34.13,34.16,1100.0
2015-06-12 14:20:00,34.21,34.22,34.18,34.2,2410.0,34.21,34.22,34.18,34.2,2410.0
2015-06-12 14:30:00,34.19,34.2,34.12,34.12,3824.0,34.19,34.2,34.12,34.12,3824.0
2015-06-12 14:40:00,34.12,34.13,34.07,34.1,2999.0,34.12,34.13,34.07,34.1,2999.0
2015-06-12 14:50:00,34.11,34.12,34.06,34.06,3100.0,34.11,34.12,34.06,34.06,3100.0
2015-06-12 15:00:00,34.02,34.09,34.02,34.08,2600.0,34.02,34.09,34.02,34.08,2600.0
2015-06-12 15:10:00,34.06,34.14,34.06,34.13,3300.0,34.06,34.14,34.06,34.13,3300.0
2015-06-12 15:20:00,34.14,34.19,34.14,34.19,9380.0,34.14,34.19,34.14,34.19,9380.0
2015-06-12 15:30:00,34.19,34.23,34.17,34.23,8554.0,34.19,34.23,34.17,34.23,8554.0
2015-06-12 15:40:00,34.22,34.24,34.18,34.22,10892.0,34.22,34.24,34.18,34.22,10892.0
2015-06-12 15:50:00,34.21,34.22,34.17,34.19,22977.0,34.21,34.22,34.17,34.19,22977.0
2015-06-15 09:30:00,33.25,33.99,33.25,33.99,47318.0,33.25,33.99,33.25,33.99,47318.0
2015-06-15 09:40:00,33.86,33.93,33.69,33.87,15055.0,33.86,33.93,33.69,33.87,15055.0
2015-06-15 09:50:00,33.83,33.93,33.8,33.87,8800.0,33.83,33.93,33.8,33.87,8800.0
2015-06-15 10:00:00,33.86,33.93,33.77,33.78,11160.0,33.86,33.93,33.77,33.78,11160.0
2015-06-15 10:10:00,33.77,33.98,33.73,33.77,15565.0,33.77,33.98,33.73,33.77,15565.0
2015-06-15 10:20:00,33.72,33.85,33.68,33.71,11899.0,33.72,33.85,33.68,33.71,11899.0
2015-06-15 10:30:00,33.69,33.69,33.43,33.44,12695.0,33.69,33.69,33.43,33.44,12695.0
2015-06-15 10:40:00,33.44,33.48,33.21,33.26,18554.0,33.44,33.48,33.21,33.26,18554.0
2015-06-15 10:50:00,33.25,33.41,33.25,33.34,12387.0,33.25,33.41,33.25,33.34,12387.0
2015-06-15 11:00:00,33.31,33.44,33.21,33.36,13774.0,33.31,33.44,33.21,33.36,13774.0
2015-06-15 11:10:00,33.32,33.35,33.09,33.12,18450.0,33.32,33.35,33.09,33.12,18450.0
2015-06-15 11:20:00,33.13,33.2,32.98,33.08,16225.0,33.13,33.2,32.98,33.08,16225.0
2015-06-15 11:30:00,33.03,33.18,32.96,33.05,15041.0,33.03,33.18,32.96,33.05,15041.0
2015-06-15 11:40:00,33.04,33.05,32.86,32.99,15066.0,33.04,33.05,32.86,32.99,15066.0
2015-06-15 11:50:00,33.0,33.07,32.75,32.75,14021.0,33.0,33.07,32.75,32.75,14021.0
2015-06-15 12:00:00,32.75,33.17,32.73,33.09,30205.0,32.75,33.17,32.73,33.09,30205.0
2015-06-15 12:10:00,33.07,33.19,33.07,33.18,8074.0,33.07,33.19,33.07,33.18,8074.0
2015-06-15 12:20:00,33.2,33.22,33.02,33.02,8666.0,33.2,33.22,33.02,33.02,8666.0
2015-06-15 12:30:00,33.02,33.05,32.75,32.95,13900.0,33.02,33.05,32.75,32.95,13900.0
2015-06-15 12:40:00,32.98,32.98,32.84,32.87,13620.0,32.98,32.98,32.84,32.87,13620.0
2015-06-15 12:50:00,32.85,32.96,32.83,32.91,5600.0,32.85,32.96,32.83,32.91,5600.0
2015-06-15 13:00:00,32.9,33.19,32.84,33.17,9178.0,32.9,33.19,32.84,33.17,9178.0
2015-06-15 13:10:00,33.19,33.33,33.17,33.33,7100.0,33.19,33.33,33.17,33.33,7100.0
2015-06-15 13:20:00,33.29,33.33,33.09,33.09,6616.0,33.29,33.33,33.09,33.09,6616.0
2015-06-15 13:30:00,33.1,33.1,32.99,33.04,7220.0,33.1,33.1,32.99,33.04,7220.0
2015-06-15 13:40:00,33.01,33.03,32.79,32.93,8275.0,33.01,33.03,32.79,32.93,8275.0
2015-06-15 13:50:00,32.94,33.09,32.78,32.82,7966.0,32.94,33.09,32.78,32.82,7966.0
2015-06-15 14:00:00,32.78,33.03,32.76,32.94,11789.0,32.78,33.03,32.76,32.94,11789.0
2015-06-15 14:10:00,32.98,33.12,32.97,32.99,8500.0,32.98,33.12,32.97,32.99,8500.0
2015-06-15 14:20:00,32.97,33.12,32.95,33.08,9799.0,32.97,33.12,32.95,33.08,9799.0
2015-06-15 14:30:00,33.1,33.55,33.07,33.55,19057.0,33.1,33.55,33.07,33.55,19057.0
2015-06-15 14:40:00,33.52,33.52,33.27,33.33,11700.0,33.52,33.52,33.27,33.33,11700.0
2015-06-15 14:50:00,33.32,33.34,33.09,33.2,14864.0,33.32,33.34,33.09,33.2,14864.0
2015-06-15 15:00:00,33.16,33.3,33.02,33.06,11325.0,33.16,33.3,33.02,33.06,11325.0
2015-06-15 15:10:00,33.05,33.11,32.84,32.85,17045.0,33.05,33.11,32.84,32.85,17045.0
2015-06-15 15:20:00,32.85,33.03,32.82,32.96,18813.0,32.85,33.03,32.82,32.96,18813.0
2015-06-15 15:30:00,32.97,32.98,32.88,32.96,23261.0,32.97,32.98,32.88,32.96,23261.0
2015-06-15 15:40:00,32.94,33.05,32.94,33.01,38623.0,32.94,33.05,32.94,33.01,38623.0
2015-06-15 15:50:00,33.06,33.21,33.03,33.17,78651.0,33.06,33.21,33.03,33.17,78651.0
2015-06-16 09:30:00,33.07,33.58,32.74,33.51,11532.0,33.07,33.58,32.74,33.51,11532.0
2015-06-16 09:40:00,33.4,33.5,33.26,33.27,3100.0,33.4,33.5,33.26,33.27,3100.0
2015-06-16 09:50:00,33.3,33.38,33.27,33.35,1200.0,33.3,33.38,33.27,33.35,1200.0
2015-06-16 10:00:00,33.32,33.32,33.16,33.23,2300.0,33.32,33.32,33.16,33.23,2300.0
2015-06-16 10:10:00,33.16,33.27,33.15,33.24,13760.0,33.16,33.27,33.15,33.24,13760.0
2015-06-16 10:20:00,33.22,33.22,32.96,32.96,5586.0,33.22,33.22,32.96,32.96,5586.0
2015-06-16 10:30:00,32.97,33.03,32.92,32.92,4350.0,32.97,33.03,32.92,32.92,4350.0
2015-06-16 10:40:00,32.95,32.98,32.89,32.97,8232.0,32.95,32.98,32.89,32.97,8232.0
2015-06-16 10:50:00,32.95,33.02,32.85,32.96,13700.0,32.95,33.02,32.85,32.96,13700.0
2015-06-16 11:00:00,32.93,33.45,32.93,33.45,32793.0,32.93,33.45,32.93,33.45,32793.0
2015-06-16 11:10:00,33.44,33.74,33.39,33.65,32288.0,33.44,33.74,33.39,33.65,32288.0
2015-06-16 11:20:00,33.69,33.71,33.43,33.5,23733.0,33.69,33.71,33.43,33.5,23733.0
2015-06-16 11:30:00,33.48,33.68,33.48,33.67,8000.0,33.48,33.68,33.48,33.67,8000.0
2015-06-16 11:40:00,33.65,33.72,33.54,33.63,22162.0,33.65,33.72,33.54,33.63,22162.0
2015-06-16 11:50:00,33.63,33.66,33.61,33.61,5558.0,33.63,33.66,33.61,33.61,5558.0
2015-06-16 12:00:00,33.61,33.72,33.6,33.72,8650.0,33.61,33.72,33.6,33.72,8650.0
2015-06-16 12:10:00,33.7,33.96,33.68,33.96,19982.0,33.7,33.96,33.68,33.96,19982.0
2015-06-16 12:20:00,33.95,34.11,33.95,34.08,14458.0,33.95,34.11,33.95,34.08,14458.0
2015-06-16 12:30:00,34.12,34.15,33.92,33.96,53565.0,34.12,34.15,33.92,33.96,53565.0
2015-06-16 12:40:00,33.97,33.97,33.8,33.91,9251.0,33.97,33.97,33.8,33.91,9251.0
2015-06-16 12:50:00,33.98,34.02,33.92,33.92,5412.0,33.98,34.02,33.92,33.92,5412.0
2015-06-16 13:00:00,33.91,33.98,33.87,33.94,7504.0,33.91,33.98,33.87,33.94,7504.0
2015-06-16 13:10:00,33.94,33.98,33.93,33.97,4879.0,33.94,33.98,33.93,33.97,4879.0
2015-06-16 13:20:00,33.98,34.01,33.9,33.9,2900.0,33.98,34.01,33.9,33.9,2900.0
2015-06-16 13:30:00,33.93,33.96,33.89,33.96,6483.0,33.93,33.96,33.89,33.96,6483.0
2015-06-16 13:40:00,33.98,34.05,33.96,34.02,4601.0,33.98,34.05,33.96,34.02,4601.0
2015-06-16 13:50:00,34.01,34.07,34.01,34.06,4358.0,34.01,34.07,34.01,34.06,4358.0
2015-06-16 14:00:00,34.08,34.15,33.99,34.04,15860.0,34.08,34.15,33.99,34.04,15860.0
2015-06-16 14:10:00,34.02,34.09,34.02,34.05,6674.0,34.02,34.09,34.02,34.05,6674.0
2015-06-16 14:20:00,34.07,34.15,34.06,34.08,3323.0,34.07,34.15,34.06,34.08,3323.0
2015-06-16 14:30:00,34.05,34.14,34.05,34.1,7795.0,34.05,34.14,34.05,34.1,7795.0
2015-06-16 14:40:00,34.13,34.13,34.04,34.09,3800.0,34.13,34.13,34.04,34.09,3800.0
2015-06-16 14:50:00,34.08,34.12,34.04,34.12,4359.0,34.08,34.12,34.04,34.12,4359.0
2015-06-16 15:00:00,34.12,34.12,34.01,34.05,40861.0,34.12,34.12,34.01,34.05,40861.0
2015-06-16 15:10:00,34.1,34.3,34.08,34.22,11981.0,34.1,34.3,34.08,34.22,11981.0
2015-06-16 15:20:00,34.18,34.2,34.15,34.15,8063.0,34.18,34.2,34.15,34.15,8063.0
2015-06-16 15:30:00,34.15,34.23,34.08,34.13,12815.0,34.15,34.23,34.08,34.13,12815.0
2015-06-16 15:40:00,34.15,34.21,34.09,34.15,8380.0,34.15,34.21,34.09,34.15,8380.0
2015-06-16 15:50:00,34.11,34.29,34.06,34.28,27613.0,34.11,34.29,34.06,34.28,27613.0
2015-06-17 09:30:00,34.4,34.86,34.4,34.82,18785.0,34.4,34.86,34.4,34.82,18785.0
2015-06-17 09:40:00,34.87,34.99,34.82,34.87,10782.0,34.87,34.99,34.82,34.87,10782.0
2015-06-17 09:50:00,34.8,34.81,34.57,34.57,5540.0,34.8,34.81,34.57,34.57,5540.0
2015-06-17 10:00:00,34.61,35.08,34.61,34.8,57027.0,34.61,35.08,34.61,34.8,57027.0
2015-06-17 10:10:00,34.8,34.8,34.28,34.51,26813.0,34.8,34.8,34.28,34.51,26813.0
2015-06-17 10:20:00,34.55,34.62,34.34,34.45,9694.0,34.55,34.62,34.34,34.45,9694.0
2015-06-17 10:30:00,34.45,34.5,34.32,34.46,11211.0,34.45,34.5,34.32,34.46,11211.0
2015-06-17 10:40:00,34.44,34.45,34.21,34.31,8700.0,34.44,34.45,34.21,34.31,8700.0
2015-06-17 10:50:00,34.34,34.37,34.24,34.28,8722.0,34.34,34.37,34.24,34.28,8722.0
2015-06-17 11:00:00,34.3,34.38,34.14,34.19,12670.0,34.3,34.38,34.14,34.19,12670.0
2015-06-17 11:10:00,34.19,34.21,34.0,34.09,10115.0,34.19,34.21,34.0,34.09,10115.0
2015-06-17 11:20:00,34.11,34.21,33.96,34.03,16581.0,34.11,34.21,33.96,34.03,16581.0
2015-06-17 11:30:00,34.03,34.16,34.02,34.02,15656.0,34.03,34.16,34.02,34.02,15656.0
2015-06-17 11:40:00,34.05,34.11,33.95,34.01,10225.0,34.05,34.11,33.95,34.01,10225.0
2015-06-17 11:50:00,34.05,34.15,34.05,34.15,3475.0,34.05,34.15,34.05,34.15,3475.0
2015-06-17 12:00:00,34.15,34.16,34.05,34.14,6300.0,34.15,34.16,34.05,34.14,6300.0
2015-06-17 12:10:00,34.13,34.13,33.84,33.96,9081.0,34.13,34.13,33.84,33.96,9081.0
2015-06-17 12:20:00,33.99,34.09,33.98,34.04,3700.0,33.99,34.09,33.98,34.04,3700.0
2015-06-17 12:30:00,34.06,34.23,34.06,34.13,7600.0,34.06,34.23,34.06,34.13,7600.0
2015-06-17 12:40:00,34.13,34.2,34.05,34.09,5000.0,34.13,34.2,34.05,34.09,5000.0
2015-06-17 12:50:00,34.11,34.15,34.03,34.1,5250.0,34.11,34.15,34.03,34.1,5250.0
2015-06-17 13:00:00,34.15,34.3,34.15,34.3,4510.0,34.15,34.3,34.15,34.3,4510.0
2015-06-17 13:10:00,34.25,34.52,34.24,34.44,10892.0,34.25,34.52,34.24,34.44,10892.0
2015-06-17 13:20:00,34.43,34.58,34.37,34.5,5702.0,34.43,34.58,34.37,34.5,5702.0
2015-06-17 13:30:00,34.5,34.52,34.37,34.46,8457.0,34.5,34.52,34.37,34.46,8457.0
2015-06-17 13:40:00,34.51,34.63,34.48,34.58,11417.0,34.51,34.63,34.48,34.58,11417.0
2015-06-17 13:50:00,34.58,34.81,34.57,34.77,15500.0,34.58,34.81,34.57,34.77,15500.0
2015-06-17 14:00:00,34.78,34.83,34.53,34.57,8300.0,34.78,34.83,34.53,34.57,8300.0
2015-06-17 14:10:00,34.6,34.62,34.35,34.35,9405.0,34.6,34.62,34.35,34.35,9405.0
2015-06-17 14:20:00,34.32,34.52,34.24,34.43,7875.0,34.32,34.52,34.24,34.43,7875.0
2015-06-17 14:30:00,34.5,34.61,34.44,34.5,8205.0,34.5,34.61,34.44,34.5,8205.0
2015-06-17 14:40:00,34.53,34.89,34.53,34.87,24191.0,34.53,34.89,34.53,34.87,24191.0
2015-06-17 14:50:00,34.84,34.89,34.72,34.83,93962.0,34.84,34.89,34.72,34.83,93962.0
2015-06-17 15:00:00,34.86,34.96,34.8,34.82,14466.0,34.86,34.96,34.8,34.82,14466.0
2015-06-17 15:10:00,34.8,34.99,34.78,34.99,20600.0,34.8,34.99,34.78,34.99,20600.0
2015-06-17 15:20:00,34.97,35.1,34.97,35.06,24950.0,34.97,35.1,34.97,35.06,24950.0
2015-06-17 15:30:00,35.06,35.12,34.99,35.08,25966.0,35.06,35.12,34.99,35.08,25966.0
2015-06-17 15:40:00,35.1,35.25,34.94,34.94,42388.0,35.1,35.25,34.94,34.94,42388.0
2015-06-17 15:50:00,34.94,34.99,34.4,34.8,233256.0,34.94,34.99,34.4,34.8,233256.0
2015-06-18 09:30:00,35.25,35.55,35.1,35.34,11822.0,35.25,35.55,35.1,35.34,11822.0
2015-06-18 09:40:00,35.3,35.41,35.24,35.39,4149.0,35.3,35.41,35.24,35.39,4149.0
2015-06-18 09:50:00,35.4,37.1,35.4,36.59,150676.0,35.4,37.1,35.4,36.59,150676.0
2015-06-18 10:00:00,36.69,36.74,36.34,36.74,30796.0,36.69,36.74,36.34,36.74,30796.0
2015-06-18 10:10:00,36.69,36.87,36.61,36.7,30379.0,36.69,36.87,36.61,36.7,30379.0
2015-06-18 10:20:00,36.63,36.7,36.33,36.5,54122.0,36.63,36.7,36.33,36.5,54122.0
2015-06-18 10:30:00,36.43,36.7,36.39,36.7,13625.0,36.43,36.7,36.39,36.7,13625.0
2015-06-18 10:40:00,36.64,36.7,36.18,36.52,41576.0,36.64,36.7,36.18,36.52,41576.0
2015-06-18 10:50:00,36.54,36.68,36.43,36.55,15600.0,36.54,36.68,36.43,36.55,15600.0
2015-06-18 11:00:00,36.58,36.81,36.58,36.81,15791.0,36.58,36.81,36.58,36.81,15791.0
2015-06-18 11:10:00,36.82,37.0,36.61,36.61,18307.0,36.82,37.0,36.61,36.61,18307.0
2015-06-18 11:20:00,36.59,36.81,36.56,36.79,15580.0,36.59,36.81,36.56,36.79,15580.0
2015-06-18 11:30:00,36.8,36.81,36.65,36.77,14593.0,36.8,36.81,36.65,36.77,14593.0
2015-06-18 11:40:00,36.79,36.84,36.65,36.72,62874.0,36.79,36.84,36.65,36.72,62874.0
2015-06-18 11:50:00,36.72,36.93,36.7,36.93,67306.0,36.72,36.93,36.7,36.93,67306.0
2015-06-18 12:00:00,36.95,37.64,36.95,37.64,28809.0,36.95,37.64,36.95,37.64,28809.0
2015-06-18 12:10:00,37.61,38.2,37.61,37.91,61803.0,37.61,38.2,37.61,37.91,61803.0
2015-06-18 12:20:00,37.97,38.29,37.83,37.98,79062.0,37.97,38.29,37.83,37.98,79062.0
2015-06-18 12:30:00,37.95,38.01,37.79,37.84,25967.0,37.95,38.01,37.79,37.84,25967.0
2015-06-18 12:40:00,37.9,38.0,37.84,38.0,15630.0,37.9,38.0,37.84,38.0,15630.0
2015-06-18 12:50:00,38.0,38.17,37.92,38.06,20162.0,38.0,38.17,37.92,38.06,20162.0
2015-06-18 13:00:00,38.07,38.3,38.02,38.28,26134.0,38.07,38.3,38.02,38.28,26134.0
2015-06-18 13:10:00,38.26,38.74,38.23,38.48,111816.0,38.26,38.74,38.23,38.48,111816.0
2015-06-18 13:20:00,38.45,38.79,37.9,37.96,119205.0,38.45,38.79,37.9,37.96,119205.0
2015-06-18 13:30:00,37.94,38.14,37.87,38.0,38633.0,37.94,38.14,37.87,38.0,38633.0
2015-06-18 13:40:00,38.02,38.02,37.14,37.22,112930.0,38.02,38.02,37.14,37.22,112930.0
2015-06-18 13:50:00,37.19,37.22,36.95,36.99,41057.0,37.19,37.22,36.95,36.99,41057.0
2015-06-18 14:00:00,36.99,37.09,36.82,37.0,34153.0,36.99,37.09,36.82,37.0,34153.0
2015-06-18 14:10:00,36.99,37.18,36.94,37.02,43270.0,36.99,37.18,36.94,37.02,43270.0
2015-06-18 14:20:00,36.98,37.09,36.94,37.05,51782.0,36.98,37.09,36.94,37.05,51782.0
2015-06-18 14:30:00,37.05,37.56,37.04,37.48,52240.0,37.05,37.56,37.04,37.48,52240.0
2015-06-18 14:40:00,37.5,37.61,37.37,37.55,64770.0,37.5,37.61,37.37,37.55,64770.0
2015-06-18 14:50:00,37.58,37.77,37.47,37.59,43388.0,37.58,37.77,37.47,37.59,43388.0
2015-06-18 15:00:00,37.59,37.77,37.54,37.57,73608.0,37.59,37.77,37.54,37.57,73608.0
2015-06-18 15:10:00,37.58,37.69,37.45,37.52,37780.0,37.58,37.69,37.45,37.52,37780.0
2015-06-18 15:20:00,37.52,37.68,37.46,37.5,35562.0,37.52,37.68,37.46,37.5,35562.0
2015-06-18 15:30:00,37.51,37.59,37.44,37.45,55239.0,37.51,37.59,37.44,37.45,55239.0
2015-06-18 15:40:00,37.45,37.56,37.34,37.51,83633.0,37.45,37.56,37.34,37.51,83633.0
2015-06-18 15:50:00,37.52,37.56,37.4,37.53,129982.0,37.52,37.56,37.4,37.53,129982.0
2015-06-19 09:30:00,37.49,37.99,37.25,37.25,89021.0,37.49,37.99,37.25,37.25,89021.0
2015-06-19 09:40:00,37.38,37.78,37.21,37.45,26399.0,37.38,37.78,37.21,37.45,26399.0
2015-06-19 09:50:00,37.43,37.58,37.35,37.39,10896.0,37.43,37.58,37.35,37.39,10896.0
2015-06-19 10:00:00,37.4,37.73,37.39,37.59,16398.0,37.4,37.73,37.39,37.59,16398.0
2015-06-19 10:10:00,37.6,37.66,37.51,37.56,17357.0,37.6,37.66,37.51,37.56,17357.0
2015-06-19 10:20:00,37.52,37.71,37.52,37.64,13094.0,37.52,37.71,37.52,37.64,13094.0
2015-06-19 10:30:00,37.64,37.88,37.61,37.8,22896.0,37.64,37.88,37.61,37.8,22896.0
2015-06-19 10:40:00,37.81,37.81,37.52,37.6,17666.0,37.81,37.81,37.52,37.6,17666.0
2015-06-19 10:50:00,37.6,37.6,37.43,37.44,18085.0,37.6,37.6,37.43,37.44,18085.0
2015-06-19 11:00:00,37.45,37.49,37.26,37.48,15857.0,37.45,37.49,37.26,37.48,15857.0
2015-06-19 11:10:00,37.49,37.75,37.46,37.7,16099.0,37.49,37.75,37.46,37.7,16099.0
2015-06-19 11:20:00,37.7,37.75,37.62,37.65,12150.0,37.7,37.75,37.62,37.65,12150.0
2015-06-19 11:30:00,37.59,37.59,37.37,37.43,9379.0,37.59,37.59,37.37,37.43,9379.0
2015-06-19 11:40:00,37.44,37.46,37.32,37.34,12250.0,37.44,37.46,37.32,37.34,12250.0
2015-06-19 11:50:00,37.33,37.5,37.23,37.33,71189.0,37.33,37.5,37.23,37.33,71189.0
2015-06-19 12:00:00,37.3,37.3,37.12,37.2,36136.0,37.3,37.3,37.12,37.2,36136.0
2015-06-19 12:10:00,37.23,37.33,37.15,37.15,16193.0,37.23,37.33,37.15,37.15,16193.0
2015-06-19 12:20:00,37.18,37.25,37.16,37.22,13034.0,37.18,37.25,37.16,37.22,13034.0
2015-06-19 12:30:00,37.22,37.26,37.17,37.21,16950.0,37.22,37.26,37.17,37.21,16950.0
2015-06-19 12:40:00,37.21,37.32,37.18,37.26,8285.0,37.21,37.32,37.18,37.26,8285.0
2015-06-19 12:50:00,37.28,37.32,37.23,37.3,12915.0,37.28,37.32,37.23,37.3,12915.0
2015-06-19 13:00:00,37.3,37.3,37.21,37.23,14391.0,37.3,37.3,37.21,37.23,14391.0
2015-06-19 13:10:00,37.23,37.37,37.19,37.36,10190.0,37.23,37.37,37.19,37.36,10190.0
2015-06-19 13:20:00,37.4,37.44,37.34,37.36,5998.0,37.4,37.44,37.34,37.36,5998.0
2015-06-19 13:30:00,37.37,37.45,37.36,37.4,12108.0,37.37,37.45,37.36,37.4,12108.0
2015-06-19 13:40:00,37.4,37.52,37.39,37.46,15957.0,37.4,37.52,37.39,37.46,15957.0
2015-06-19 13:50:00,37.46,37.57,37.46,37.55,7515.0,37.46,37.57,37.46,37.55,7515.0
2015-06-19 14:00:00,37.56,37.68,37.56,37.65,15488.0,37.56,37.68,37.56,37.65,15488.0
2015-06-19 14:10:00,37.64,37.69,37.59,37.69,7050.0,37.64,37.69,37.59,37.69,7050.0
2015-06-19 14:20:00,37.69,37.98,37.64,37.9,45017.0,37.69,37.98,37.64,37.9,45017.0
2015-06-19 14:30:00,37.84,37.94,37.75,37.93,8872.0,37.84,37.94,37.75,37.93,8872.0
2015-06-19 14:40:00,37.93,37.93,37.61,37.62,7629.0,37.93,37.93,37.61,37.62,7629.0
2015-06-19 14:50:00,37.6,37.6,37.45,37.47,15394.0,37.6,37.6,37.45,37.47,15394.0
2015-06-19 15:00:00,37.46,37.54,37.42,37.5,14169.0,37.46,37.54,37.42,37.5,14169.0
2015-06-19 15:10:00,37.5,37.55,37.45,37.52,22692.0,37.5,37.55,37.45,37.52,22692.0
2015-06-19 15:20:00,37.53,37.64,37.51,37.62,19511.0,37.53,37.64,37.51,37.62,19511.0
2015-06-19 15:30:00,37.64,37.7,37.59,37.6,24578.0,37.64,37.7,37.59,37.6,24578.0
2015-06-19 15:40:00,37.53,37.91,37.48,37.87,46341.0,37.53,37.91,37.48,37.87,46341.0
2015-06-19 15:50:00,37.87,38.04,37.87,38.0,89745.0,37.87,38.04,37.87,38.0,89745.0
2015-06-22 09:30:00,38.43,38.88,38.13,38.84,26155.0,38.43,38.88,38.13,38.84,26155.0
2015-06-22 09:40:00,38.84,39.2,38.61,39.05,24227.0,38.84,39.2,38.61,39.05,24227.0
2015-06-22 09:50:00,38.99,39.16,38.91,39.16,6372.0,38.99,39.16,38.91,39.16,6372.0
2015-06-22 10:00:00,39.07,39.43,39.06,39.43,18281.0,39.07,39.43,39.06,39.43,18281.0
2015-06-22 10:10:00,39.39,39.41,39.2,39.33,42380.0,39.39,39.41,39.2,39.33,42380.0
2015-06-22 10:20:00,39.38,39.4,39.23,39.29,14102.0,39.38,39.4,39.23,39.29,14102.0
2015-06-22 10:30:00,39.32,39.33,38.74,38.92,52236.0,39.32,39.33,38.74,38.92,52236.0
2015-06-22 10:40:00,38.91,39.13,38.89,38.96,18123.0,38.91,39.13,38.89,38.96,18123.0
2015-06-22 10:50:00,38.97,38.99,38.69,38.73,16200.0,38.97,38.99,38.69,38.73,16200.0
2015-06-22 11:00:00,38.7,38.75,38.47,38.71,15802.0,38.7,38.75,38.47,38.71,15802.0
2015-06-22 11:10:00,38.75,38.79,38.63,38.76,7318.0,38.75,38.79,38.63,38.76,7318.0
2015-06-22 11:20:00,38.78,39.05,38.78,38.9,13300.0,38.78,39.05,38.78,38.9,13300.0
2015-06-22 11:30:00,38.92,38.93,38.75,38.78,9331.0,38.92,38.93,38.75,38.78,9331.0
2015-06-22 11:40:00,38.71,38.82,38.71,38.75,6762.0,38.71,38.82,38.71,38.75,6762.0
2015-06-22 11:50:00,38.78,38.88,38.69,38.73,40320.0,38.78,38.88,38.69,38.73,40320.0
2015-06-22 12:00:00,38.7,38.78,38.66,38.7,11848.0,38.7,38.78,38.66,38.7,11848.0
2015-06-22 12:10:00,38.73,38.79,38.69,38.7,22105.0,38.73,38.79,38.69,38.7,22105.0
2015-06-22 12:20:00,38.71,38.79,38.65,38.68,20851.0,38.71,38.79,38.65,38.68,20851.0
2015-06-22 12:30:00,38.69,38.78,38.68,38.71,8820.0,38.69,38.78,38.68,38.71,8820.0
2015-06-22 12:40:00,38.67,38.7,38.55,38.66,18620.0,38.67,38.7,38.55,38.66,18620.0
2015-06-22 12:50:00,38.62,38.93,38.6,38.73,23790.0,38.62,38.93,38.6,38.73,23790.0
2015-06-22 13:00:00,38.74,38.86,38.66,38.75,5980.0,38.74,38.86,38.66,38.75,5980.0
2015-06-22 13:10:00,38.76,38.82,38.72,38.73,7210.0,38.76,38.82,38.72,38.73,7210.0
2015-06-22 13:20:00,38.75,38.75,38.6,38.63,11150.0,38.75,38.75,38.6,38.63,11150.0
2015-06-22 13:30:00,38.65,38.72,38.61,38.61,4961.0,38.65,38.72,38.61,38.61,4961.0
2015-06-22 13:40:00,38.61,38.76,38.61,38.7,13995.0,38.61,38.76,38.61,38.7,13995.0
2015-06-22 13:50:00,38.72,38.77,38.65,38.67,5770.0,38.72,38.77,38.65,38.67,5770.0
2015-06-22 14:00:00,38.68,38.77,38.65,38.69,19150.0,38.68,38.77,38.65,38.69,19150.0
2015-06-22 14:10:00,38.7,38.75,38.65,38.75,9305.0,38.7,38.75,38.65,38.75,9305.0
2015-06-22 14:20:00,38.75,38.8,38.64,38.64,14200.0,38.75,38.8,38.64,38.64,14200.0
2015-06-22 14:30:00,38.65,38.75,38.64,38.66,13745.0,38.65,38.75,38.64,38.66,13745.0
2015-06-22 14:40:00,38.67,38.71,38.65,38.69,16566.0,38.67,38.71,38.65,38.69,16566.0
2015-06-22 14:50:00,38.69,38.7,38.63,38.66,19030.0,38.69,38.7,38.63,38.66,19030.0
2015-06-22 15:00:00,38.67,38.82,38.65,38.77,14735.0,38.67,38.82,38.65,38.77,14735.0
2015-06-22 15:10:00,38.77,38.82,38.72,38.76,25508.0,38.77,38.82,38.72,38.76,25508.0
2015-06-22 15:20:00,38.76,38.85,38.75,38.76,16886.0,38.76,38.85,38.75,38.76,16886.0
2015-06-22 15:30:00,38.75,38.86,38.75,38.77,19359.0,38.75,38.86,38.75,38.77,19359.0
2015-06-22 15:40:00,38.79,38.83,38.74,38.78,24843.0,38.79,38.83,38.74,38.78,24843.0
2015-06-22 15:50:00,38.78,38.79,38.73,38.78,57079.0,38.78,38.79,38.73,38.78,57079.0
2015-06-23 09:30:00,38.77,39.05,38.75,39.05,11490.0,38.77,39.05,38.75,39.05,11490.0
2015-06-23 09:40:00,38.99,39.19,38.91,39.1,7875.0,38.99,39.19,38.91,39.1,7875.0
2015-06-23 09:50:00,39.07,39.11,38.96,39.01,12295.0,39.07,39.11,38.96,39.01,12295.0
2015-06-23 10:00:00,39.11,39.15,39.0,39.12,52400.0,39.11,39.15,39.0,39.12,52400.0
2015-06-23 10:10:00,39.14,39.15,38.83,38.83,28260.0,39.14,39.15,38.83,38.83,28260.0
2015-06-23 10:20:00,38.83,38.83,38.75,38.76,15199.0,38.83,38.83,38.75,38.76,15199.0
2015-06-23 10:30:00,38.76,38.81,38.59,38.6,19870.0,38.76,38.81,38.59,38.6,19870.0
2015-06-23 10:40:00,38.6,38.6,38.5,38.5,20726.0,38.6,38.6,38.5,38.5,20726.0
2015-06-23 10:50:00,38.5,38.65,38.5,38.56,12567.0,38.5,38.65,38.5,38.56,12567.0
2015-06-23 11:00:00,38.56,38.7,38.53,38.7,4730.0,38.56,38.7,38.53,38.7,4730.0
2015-06-23 11:10:00,38.73,38.9,38.72,38.8,6427.0,38.73,38.9,38.72,38.8,6427.0
2015-06-23 11:20:00,38.78,38.79,38.65,38.65,2750.0,38.78,38.79,38.65,38.65,2750.0
2015-06-23 11:30:00,38.65,38.75,38.65,38.72,6024.0,38.65,38.75,38.65,38.72,6024.0
2015-06-23 11:40:00,38.73,38.77,38.69,38.72,3200.0,38.73,38.77,38.69,38.72,3200.0
2015-06-23 11:50:00,38.7,38.8,38.7,38.72,4063.0,38.7,38.8,38.7,38.72,4063.0
2015-06-23 12:00:00,38.74,38.8,38.7,38.7,6622.0,38.74,38.8,38.7,38.7,6622.0
2015-06-23 12:10:00,38.71,38.74,38.7,38.72,7556.0,38.71,38.74,38.7,38.72,7556.0
2015-06-23 12:20:00,38.7,38.71,38.57,38.64,7591.0,38.7,38.71,38.57,38.64,7591.0
2015-06-23 12:30:00,38.64,38.65,38.53,38.57,8986.0,38.64,38.65,38.53,38.57,8986.0
2015-06-23 12:40:00,38.54,38.66,38.52,38.56,5062.0,38.54,38.66,38.52,38.56,5062.0
2015-06-23 12:50:00,38.57,38.59,38.52,38.56,11000.0,38.57,38.59,38.52,38.56,11000.0
2015-06-23 13:00:00,38.57,38.71,38.56,38.68,13909.0,38.57,38.71,38.56,38.68,13909.0
2015-06-23 13:10:00,38.68,38.69,38.57,38.59,20915.0,38.68,38.69,38.57,38.59,20915.0
2015-06-23 13:20:00,38.64,38.66,38.59,38.63,5175.0,38.64,38.66,38.59,38.63,5175.0
2015-06-23 13:30:00,38.66,38.7,38.52,38.52,9494.0,38.66,38.7,38.52,38.52,9494.0
2015-06-23 13:40:00,38.55,38.56,38.46,38.47,8819.0,38.55,38.56,38.46,38.47,8819.0
2015-06-23 13:50:00,38.46,38.48,38.32,38.34,6769.0,38.46,38.48,38.32,38.34,6769.0
2015-06-23 14:00:00,38.37,38.37,37.87,37.95,22427.0,38.37,38.37,37.87,37.95,22427.0
2015-06-23 14:10:00,37.9,37.9,37.77,37.87,11692.0,37.9,37.9,37.77,37.87,11692.0
2015-06-23 14:20:00,37.88,38.03,37.86,38.02,12861.0,37.88,38.03,37.86,38.02,12861.0
2015-06-23 14:30:00,38.03,38.05,37.89,38.01,16165.0,38.03,38.05,37.89,38.01,16165.0
2015-06-23 14:40:00,38.02,38.02,37.62,37.64,23295.0,38.02,38.02,37.62,37.64,23295.0
2015-06-23 14:50:00,37.65,37.87,37.65,37.87,8500.0,37.65,37.87,37.65,37.87,8500.0
2015-06-23 15:00:00,37.91,38.09,37.9,38.09,11840.0,37.91,38.09,37.9,38.09,11840.0
2015-06-23 15:10:00,38.1,38.14,37.84,37.99,23530.0,38.1,38.14,37.84,37.99,23530.0
2015-06-23 15:20:00,38.0,38.14,37.97,38.08,12444.0,38.0,38.14,37.97,38.08,12444.0
2015-06-23 15:30:00,38.08,38.09,37.95,37.95,19968.0,38.08,38.09,37.95,37.95,19968.0
2015-06-23 15:40:00,37.96,37.98,37.9,37.94,16185.0,37.96,37.98,37.9,37.94,16185.0
2015-06-23 15:50:00,37.94,37.99,37.88,37.95,31230.0,37.94,37.99,37.88,37.95,31230.0
2015-06-24 09:30:00,38.45,38.45,38.06,38.12,10277.0,38.45,38.45,38.06,38.12,10277.0
2015-06-24 09:40:00,38.08,38.13,37.79,37.86,4948.0,38.08,38.13,37.79,37.86,4948.0
2015-06-24 09:50:00,37.88,37.88,37.58,37.66,5684.0,37.88,37.88,37.58,37.66,5684.0
2015-06-24 10:00:00,37.64,37.86,37.5,37.51,6545.0,37.64,37.86,37.5,37.51,6545.0
2015-06-24 10:10:00,37.53,37.7,37.53,37.7,3606.0,37.53,37.7,37.53,37.7,3606.0
2015-06-24 10:20:00,37.71,37.78,37.58,37.58,6468.0,37.71,37.78,37.58,37.58,6468.0
2015-06-24 10:30:00,37.67,37.83,37.66,37.67,13500.0,37.67,37.83,37.66,37.67,13500.0
2015-06-24 10:40:00,37.65,37.79,37.64,37.75,3400.0,37.65,37.79,37.64,37.75,3400.0
2015-06-24 10:50:00,37.7,37.71,37.65,37.7,3407.0,37.7,37.71,37.65,37.7,3407.0
2015-06-24 11:00:00,37.7,37.76,37.56,37.67,5825.0,37.7,37.76,37.56,37.67,5825.0
2015-06-24 11:10:00,37.66,37.7,37.52,37.69,5602.0,37.66,37.7,37.52,37.69,5602.0
2015-06-24 11:20:00,37.71,37.76,37.67,37.67,2362.0,37.71,37.76,37.67,37.67,2362.0
2015-06-24 11:30:00,37.68,37.8,37.59,37.59,8757.0,37.68,37.8,37.59,37.59,8757.0
2015-06-24 11:40:00,37.59,37.61,37.52,37.53,3400.0,37.59,37.61,37.52,37.53,3400.0
2015-06-24 11:50:00,37.57,37.82,37.57,37.65,4902.0,37.57,37.82,37.57,37.65,4902.0
2015-06-24 12:00:00,37.62,37.62,37.4,37.48,5669.0,37.62,37.62,37.4,37.48,5669.0
2015-06-24 12:10:00,37.5,37.82,37.49,37.82,3000.0,37.5,37.82,37.49,37.82,3000.0
2015-06-24 12:20:00,37.81,37.81,37.67,37.72,3100.0,37.81,37.81,37.67,37.72,3100.0
2015-06-24 12:30:00,37.7,37.89,37.7,37.79,3588.0,37.7,37.89,37.7,37.79,3588.0
2015-06-24 12:40:00,37.75,37.75,37.72,37.73,800.0,37.75,37.75,37.72,37.73,800.0
2015-06-24 12:50:00,37.72,37.72,37.62,37.62,2400.0,37.72,37.72,37.62,37.62,2400.0
2015-06-24 13:00:00,37.7,37.71,37.56,37.57,3300.0,37.7,37.71,37.56,37.57,3300.0
2015-06-24 13:10:00,37.51,37.64,37.46,37.55,3000.0,37.51,37.64,37.46,37.55,3000.0
2015-06-24 13:20:00,37.52,37.58,37.45,37.48,4340.0,37.52,37.58,37.45,37.48,4340.0
2015-06-24 13:30:00,37.5,37.58,37.5,37.52,3105.0,37.5,37.58,37.5,37.52,3105.0
2015-06-24 13:40:00,37.49,37.58,37.43,37.58,2626.0,37.49,37.58,37.43,37.58,2626.0
2015-06-24 13:50:00,37.58,37.62,37.54,37.6,2300.0,37.58,37.62,37.54,37.6,2300.0
2015-06-24 14:00:00,37.61,37.61,37.49,37.51,3152.0,37.61,37.61,37.49,37.51,3152.0
2015-06-24 14:10:00,37.55,37.57,37.45,37.45,4516.0,37.55,37.57,37.45,37.45,4516.0
2015-06-24 14:20:00,37.47,37.54,37.44,37.54,2300.0,37.47,37.54,37.44,37.54,2300.0
2015-06-24 14:30:00,37.56,37.61,37.46,37.5,3000.0,37.56,37.61,37.46,37.5,3000.0
2015-06-24 14:40:00,37.54,37.61,37.47,37.52,5083.0,37.54,37.61,37.47,37.52,5083.0
2015-06-24 14:50:00,37.55,37.55,37.37,37.42,3756.0,37.55,37.55,37.37,37.42,3756.0
2015-06-24 15:00:00,37.43,37.5,37.38,37.43,3900.0,37.43,37.5,37.38,37.43,3900.0
2015-06-24 15:10:00,37.42,37.51,37.34,37.51,10680.0,37.42,37.51,37.34,37.51,10680.0
2015-06-24 15:20:00,37.5,37.5,37.29,37.29,5241.0,37.5,37.5,37.29,37.29,5241.0
2015-06-24 15:30:00,37.31,37.4,37.28,37.35,9403.0,37.31,37.4,37.28,37.35,9403.0
2015-06-24 15:40:00,37.32,37.37,37.24,37.24,11692.0,37.32,37.37,37.24,37.24,11692.0
2015-06-24 15:50:00,37.26,37.39,37.22,37.32,19199.0,37.26,37.39,37.22,37.32,19199.0
2015-06-25 09:30:00,37.06,37.29,36.64,37.02,16560.0,37.06,37.29,36.64,37.02,16560.0
2015-06-25 09:40:00,36.99,37.48,36.99,37.4,9442.0,36.99,37.48,36.99,37.4,9442.0
2015-06-25 09:50:00,37.34,37.43,36.94,37.03,15305.0,37.34,37.43,36.94,37.03,15305.0
2015-06-25 10:00:00,37.0,37.26,36.89,37.26,11476.0,37.0,37.26,36.89,37.26,11476.0
2015-06-25 10:10:00,37.27,37.44,37.24,37.32,3890.0,37.27,37.44,37.24,37.32,3890.0
2015-06-25 10:20:00,37.34,37.44,37.34,37.42,3525.0,37.34,37.44,37.34,37.42,3525.0
2015-06-25 10:30:00,37.42,37.42,37.1,37.24,5739.0,37.42,37.42,37.1,37.24,5739.0
2015-06-25 10:40:00,37.29,37.42,37.15,37.19,5900.0,37.29,37.42,37.15,37.19,5900.0
2015-06-25 10:50:00,37.28,37.28,36.98,36.98,4041.0,37.28,37.28,36.98,36.98,4041.0
2015-06-25 11:00:00,37.04,37.2,37.04,37.12,6336.0,37.04,37.2,37.04,37.12,6336.0
2015-06-25 11:10:00,37.19,37.33,37.17,37.33,5070.0,37.19,37.33,37.17,37.33,5070.0
2015-06-25 11:20:00,37.33,37.46,37.28,37.44,3826.0,37.33,37.46,37.28,37.44,3826.0
2015-06-25 11:30:00,37.48,37.5,37.33,37.33,2800.0,37.48,37.5,37.33,37.33,2800.0
2015-06-25 11:40:00,37.35,37.44,37.32,37.38,4385.0,37.35,37.44,37.32,37.38,4385.0
2015-06-25 11:50:00,37.38,37.53,37.37,37.39,6110.0,37.38,37.53,37.37,37.39,6110.0
2015-06-25 12:00:00,37.44,37.5,37.37,37.5,12020.0,37.44,37.5,37.37,37.5,12020.0
2015-06-25 12:10:00,37.52,37.57,37.51,37.54,3307.0,37.52,37.57,37.51,37.54,3307.0
2015-06-25 12:20:00,37.52,37.55,37.08,37.08,30943.0,37.52,37.55,37.08,37.08,30943.0
2015-06-25 12:30:00,37.15,37.22,37.04,37.07,3300.0,37.15,37.22,37.04,37.07,3300.0
2015-06-25 12:40:00,37.07,37.17,36.98,37.12,3962.0,37.07,37.17,36.98,37.12,3962.0
2015-06-25 12:50:00,37.13,37.14,36.9,36.97,9650.0,37.13,37.14,36.9,36.97,9650.0
2015-06-25 13:00:00,37.01,37.01,36.77,36.91,9808.0,37.01,37.01,36.77,36.91,9808.0
2015-06-25 13:10:00,36.96,36.98,36.75,36.76,6850.0,36.96,36.98,36.75,36.76,6850.0
2015-06-25 13:20:00,36.77,37.17,36.76,37.08,16544.0,36.77,37.17,36.76,37.08,16544.0
2015-06-25 13:30:00,37.08,37.29,36.98,37.16,71050.0,37.08,37.29,36.98,37.16,71050.0
2015-06-25 13:40:00,37.16,37.16,36.43,36.85,229671.0,37.16,37.16,36.43,36.85,229671.0
2015-06-25 13:50:00,36.89,37.02,36.6,36.6,24522.0,36.89,37.02,36.6,36.6,24522.0
2015-06-25 14:00:00,36.6,36.73,36.47,36.73,26898.0,36.6,36.73,36.47,36.73,26898.0
2015-06-25 14:10:00,36.7,37.11,36.65,36.99,37845.0,36.7,37.11,36.65,36.99,37845.0
2015-06-25 14:20:00,37.03,37.13,36.83,36.91,20866.0,37.03,37.13,36.83,36.91,20866.0
2015-06-25 14:30:00,36.92,37.09,36.85,37.02,25679.0,36.92,37.09,36.85,37.02,25679.0
2015-06-25 14:40:00,37.09,37.1,36.59,36.64,31098.0,37.09,37.1,36.59,36.64,31098.0
2015-06-25 14:50:00,36.65,36.79,36.38,36.7,21785.0,36.65,36.79,36.38,36.7,21785.0
2015-06-25 15:00:00,36.72,36.9,36.5,36.84,28340.0,36.72,36.9,36.5,36.84,28340.0
2015-06-25 15:10:00,36.84,37.05,36.72,37.05,30088.0,36.84,37.05,36.72,37.05,30088.0
2015-06-25 15:20:00,37.05,37.26,36.98,37.2,26219.0,37.05,37.26,36.98,37.2,26219.0
2015-06-25 15:30:00,37.2,37.27,37.07,37.17,34353.0,37.2,37.27,37.07,37.17,34353.0
2015-06-25 15:40:00,37.2,37.33,37.11,37.25,34829.0,37.2,37.33,37.11,37.25,34829.0
2015-06-25 15:50:00,37.27,37.28,37.12,37.24,93568.0,37.27,37.28,37.12,37.24,93568.0
2015-06-26 09:30:00,37.36,37.56,36.88,36.88,8811.0,37.36,37.56,36.88,36.88,8811.0
2015-06-26 09:40:00,36.83,37.19,36.83,37.15,7968.0,36.83,37.19,36.83,37.15,7968.0
2015-06-26 09:50:00,37.12,37.3,37.02,37.3,9190.0,37.12,37.3,37.02,37.3,9190.0
2015-06-26 10:00:00,37.35,37.35,37.2,37.2,3027.0,37.35,37.35,37.2,37.2,3027.0
2015-06-26 10:10:00,37.22,37.35,37.21,37.21,4104.0,37.22,37.35,37.21,37.21,4104.0
2015-06-26 10:20:00,37.2,37.31,37.17,37.23,5050.0,37.2,37.31,37.17,37.23,5050.0
2015-06-26 10:30:00,37.24,37.3,37.2,37.28,6300.0,37.24,37.3,37.2,37.28,6300.0
2015-06-26 10:40:00,37.3,37.35,37.2,37.3,9852.0,37.3,37.35,37.2,37.3,9852.0
2015-06-26 10:50:00,37.31,37.31,37.22,37.28,6846.0,37.31,37.31,37.22,37.28,6846.0
2015-06-26 11:00:00,37.35,37.4,37.26,37.38,2200.0,37.35,37.4,37.26,37.38,2200.0
2015-06-26 11:10:00,37.42,37.47,37.38,37.46,5250.0,37.42,37.47,37.38,37.46,5250.0
2015-06-26 11:20:00,37.46,37.47,37.36,37.39,3947.0,37.46,37.47,37.36,37.39,3947.0
2015-06-26 11:30:00,37.36,37.54,37.3,37.46,13766.0,37.36,37.54,37.3,37.46,13766.0
2015-06-26 11:40:00,37.46,37.46,37.21,37.43,23995.0,37.46,37.46,37.21,37.43,23995.0
2015-06-26 11:50:00,37.4,37.43,37.35,37.43,4808.0,37.4,37.43,37.35,37.43,4808.0
2015-06-26 12:00:00,37.41,37.46,37.39,37.4,2334.0,37.41,37.46,37.39,37.4,2334.0
2015-06-26 12:10:00,37.42,37.47,37.39,37.44,3546.0,37.42,37.47,37.39,37.44,3546.0
2015-06-26 12:20:00,37.45,37.48,37.43,37.45,1800.0,37.45,37.48,37.43,37.45,1800.0
2015-06-26 12:30:00,37.41,37.41,37.18,37.25,23791.0,37.41,37.41,37.18,37.25,23791.0
2015-06-26 12:40:00,37.2,37.35,37.18,37.2,7900.0,37.2,37.35,37.18,37.2,7900.0
2015-06-26 12:50:00,37.25,37.25,37.1,37.1,7110.0,37.25,37.25,37.1,37.1,7110.0
2015-06-26 13:00:00,37.12,37.19,37.12,37.14,6653.0,37.12,37.19,37.12,37.14,6653.0
2015-06-26 13:10:00,37.09,37.18,37.04,37.15,5602.0,37.09,37.18,37.04,37.15,5602.0
2015-06-26 13:20:00,37.15,37.25,37.12,37.12,2015.0,37.15,37.25,37.12,37.12,2015.0
2015-06-26 13:30:00,37.16,37.36,37.16,37.35,5891.0,37.16,37.36,37.16,37.35,5891.0
2015-06-26 13:40:00,37.32,37.55,37.32,37.47,34890.0,37.32,37.55,37.32,37.47,34890.0
2015-06-26 13:50:00,37.47,37.55,37.44,37.45,34146.0,37.47,37.55,37.44,37.45,34146.0
2015-06-26 14:00:00,37.45,37.47,37.42,37.45,10980.0,37.45,37.47,37.42,37.45,10980.0
2015-06-26 14:10:00,37.45,37.54,37.39,37.54,16450.0,37.45,37.54,37.39,37.54,16450.0
2015-06-26 14:20:00,37.56,37.7,37.52,37.69,21816.0,37.56,37.7,37.52,37.69,21816.0
2015-06-26 14:30:00,37.73,37.74,37.59,37.72,9440.0,37.73,37.74,37.59,37.72,9440.0
2015-06-26 14:40:00,37.73,37.81,37.7,37.8,8802.0,37.73,37.81,37.7,37.8,8802.0
2015-06-26 14:50:00,37.8,37.84,37.79,37.8,31695.0,37.8,37.84,37.79,37.8,31695.0
2015-06-26 15:00:00,37.8,37.93,37.79,37.86,15815.0,37.8,37.93,37.79,37.86,15815.0
2015-06-26 15:10:00,37.87,37.9,37.78,37.85,25642.0,37.87,37.9,37.78,37.85,25642.0
2015-06-26 15:20:00,37.87,38.1,37.87,38.1,25108.0,37.87,38.1,37.87,38.1,25108.0
2015-06-26 15:30:00,38.1,38.18,38.0,38.05,25820.0,38.1,38.18,38.0,38.05,25820.0
2015-06-26 15:40:00,38.02,38.1,37.85,38.08,40709.0,38.02,38.1,37.85,38.08,40709.0
2015-06-26 15:50:00,38.08,38.21,38.0,38.16,109642.0,38.08,38.21,38.0,38.16,109642.0
2015-06-29 09:30:00,36.81,37.55,36.36,37.51,53758.0,36.81,37.55,36.36,37.51,53758.0
2015-06-29 09:40:00,37.52,37.59,37.44,37.5,40752.0,37.52,37.59,37.44,37.5,40752.0
2015-06-29 09:50:00,37.5,37.55,37.35,37.51,34389.0,37.5,37.55,37.35,37.51,34389.0
2015-06-29 10:00:00,37.48,37.54,37.45,37.51,7125.0,37.48,37.54,37.45,37.51,7125.0
2015-06-29 10:10:00,37.56,37.64,37.44,37.5,13895.0,37.56,37.64,37.44,37.5,13895.0
2015-06-29 10:20:00,37.47,37.54,37.46,37.5,16300.0,37.47,37.54,37.46,37.5,16300.0
2015-06-29 10:30:00,37.48,37.56,37.48,37.5,9258.0,37.48,37.56,37.48,37.5,9258.0
2015-06-29 10:40:00,37.46,37.56,37.46,37.48,11550.0,37.46,37.56,37.46,37.48,11550.0
2015-06-29 10:50:00,37.47,37.52,37.18,37.23,11012.0,37.47,37.52,37.18,37.23,11012.0
2015-06-29 11:00:00,37.25,37.25,36.94,36.94,21293.0,37.25,37.25,36.94,36.94,21293.0
2015-06-29 11:10:00,37.0,37.11,36.96,37.0,5470.0,37.0,37.11,36.96,37.0,5470.0
2015-06-29 11:20:00,37.01,37.1,36.99,37.02,2834.0,37.01,37.1,36.99,37.02,2834.0
2015-06-29 11:30:00,37.0,37.02,36.91,36.97,7370.0,37.0,37.02,36.91,36.97,7370.0
2015-06-29 11:40:00,37.0,37.06,36.96,37.04,2872.0,37.0,37.06,36.96,37.04,2872.0
2015-06-29 11:50:00,37.02,37.11,36.98,37.08,3050.0,37.02,37.11,36.98,37.08,3050.0
2015-06-29 12:00:00,37.01,37.1,36.98,37.1,1700.0,37.01,37.1,36.98,37.1,1700.0
2015-06-29 12:10:00,37.05,37.05,36.97,37.0,4800.0,37.05,37.05,36.97,37.0,4800.0
2015-06-29 12:20:00,37.05,37.05,36.75,36.83,5600.0,37.05,37.05,36.75,36.83,5600.0
2015-06-29 12:30:00,36.77,36.78,36.68,36.73,3694.0,36.77,36.78,36.68,36.73,3694.0
2015-06-29 12:40:00,36.74,36.76,36.64,36.67,2428.0,36.74,36.76,36.64,36.67,2428.0
2015-06-29 12:50:00,36.67,36.67,36.6,36.62,2469.0,36.67,36.67,36.6,36.62,2469.0
2015-06-29 13:00:00,36.6,36.62,36.51,36.53,1782.0,36.6,36.62,36.51,36.53,1782.0
2015-06-29 13:10:00,36.48,36.57,36.48,36.57,505.0,36.48,36.57,36.48,36.57,505.0
2015-06-29 13:20:00,36.57,36.63,36.57,36.63,4260.0,36.57,36.63,36.57,36.63,4260.0
2015-06-29 13:30:00,36.58,36.64,36.53,36.59,2702.0,36.58,36.64,36.53,36.59,2702.0
2015-06-29 13:40:00,36.55,36.61,36.53,36.58,3000.0,36.55,36.61,36.53,36.58,3000.0
2015-06-29 13:50:00,36.53,36.59,36.48,36.57,3200.0,36.53,36.59,36.48,36.57,3200.0
2015-06-29 14:00:00,36.57,36.57,36.48,36.5,6766.0,36.57,36.57,36.48,36.5,6766.0
2015-06-29 14:10:00,36.48,36.56,36.46,36.46,3563.0,36.48,36.56,36.46,36.46,3563.0
2015-06-29 14:20:00,36.46,36.48,36.37,36.42,3825.0,36.46,36.48,36.37,36.42,3825.0
2015-06-29 14:30:00,36.4,36.44,36.21,36.43,7973.0,36.4,36.44,36.21,36.43,7973.0
2015-06-29 14:40:00,36.45,36.58,36.42,36.58,4300.0,36.45,36.58,36.42,36.58,4300.0
2015-06-29 14:50:00,36.56,36.58,36.48,36.54,5000.0,36.56,36.58,36.48,36.54,5000.0
2015-06-29 15:00:00,36.55,36.62,36.55,36.62,9517.0,36.55,36.62,36.55,36.62,9517.0
2015-06-29 15:10:00,36.59,36.69,36.55,36.64,15868.0,36.59,36.69,36.55,36.64,15868.0
2015-06-29 15:20:00,36.63,36.73,36.61,36.68,6168.0,36.63,36.73,36.61,36.68,6168.0
2015-06-29 15:30:00,36.67,36.79,36.63,36.72,17650.0,36.67,36.79,36.63,36.72,17650.0
2015-06-29 15:40:00,36.72,36.79,36.66,36.76,24975.0,36.72,36.79,36.66,36.76,24975.0
2015-06-29 15:50:00,36.75,36.89,36.73,36.81,39552.0,36.75,36.89,36.73,36.81,39552.0
2015-06-30 09:30:00,36.82,37.43,36.82,37.17,15788.0,36.82,37.43,36.82,37.17,15788.0
2015-06-30 09:40:00,37.35,37.46,37.18,37.3,14483.0,37.35,37.46,37.18,37.3,14483.0
2015-06-30 09:50:00,37.32,37.41,37.14,37.2,14147.0,37.32,37.41,37.14,37.2,14147.0
2015-06-30 10:00:00,37.2,37.35,37.16,37.24,13942.0,37.2,37.35,37.16,37.24,13942.0
2015-06-30 10:10:00,37.2,37.26,37.14,37.22,12831.0,37.2,37.26,37.14,37.22,12831.0
2015-06-30 10:20:00,37.21,37.46,37.2,37.32,13855.0,37.21,37.46,37.2,37.32,13855.0
2015-06-30 10:30:00,37.29,37.31,37.1,37.11,14036.0,37.29,37.31,37.1,37.11,14036.0
2015-06-30 10:40:00,37.14,37.36,37.1,37.25,8616.0,37.14,37.36,37.1,37.25,8616.0
2015-06-30 10:50:00,37.25,37.4,37.23,37.26,5567.0,37.25,37.4,37.23,37.26,5567.0
2015-06-30 11:00:00,37.29,37.35,37.26,37.35,13896.0,37.29,37.35,37.26,37.35,13896.0
2015-06-30 11:10:00,37.35,37.55,37.28,37.55,17986.0,37.35,37.55,37.28,37.55,17986.0
2015-06-30 11:20:00,37.52,37.64,37.43,37.48,27103.0,37.52,37.64,37.43,37.48,27103.0
2015-06-30 11:30:00,37.49,37.49,37.31,37.38,6050.0,37.49,37.49,37.31,37.38,6050.0
2015-06-30 11:40:00,37.39,37.44,37.31,37.41,4575.0,37.39,37.44,37.31,37.41,4575.0
2015-06-30 11:50:00,37.41,37.45,37.32,37.38,2820.0,37.41,37.45,37.32,37.38,2820.0
2015-06-30 12:00:00,37.41,37.52,37.38,37.52,3900.0,37.41,37.52,37.38,37.52,3900.0
2015-06-30 12:10:00,37.49,37.49,37.37,37.41,1900.0,37.49,37.49,37.37,37.41,1900.0
2015-06-30 12:20:00,37.34,37.39,37.27,37.31,5350.0,37.34,37.39,37.27,37.31,5350.0
2015-06-30 12:30:00,37.32,37.38,37.3,37.31,2200.0,37.32,37.38,37.3,37.31,2200.0
2015-06-30 12:40:00,37.31,37.37,37.28,37.31,3000.0,37.31,37.37,37.28,37.31,3000.0
2015-06-30 12:50:00,37.34,37.4,37.3,37.35,5700.0,37.34,37.4,37.3,37.35,5700.0
2015-06-30 13:00:00,37.4,37.46,37.39,37.46,7000.0,37.4,37.46,37.39,37.46,7000.0
2015-06-30 13:10:00,37.44,37.53,37.4,37.47,11878.0,37.44,37.53,37.4,37.47,11878.0
2015-06-30 13:20:00,37.51,37.61,37.45,37.53,15892.0,37.51,37.61,37.45,37.53,15892.0
2015-06-30 13:30:00,37.47,37.58,37.47,37.55,4630.0,37.47,37.58,37.47,37.55,4630.0
2015-06-30 13:40:00,37.54,37.63,37.5,37.59,20145.0,37.54,37.63,37.5,37.59,20145.0
2015-06-30 13:50:00,37.6,37.67,37.54,37.67,6600.0,37.6,37.67,37.54,37.67,6600.0
2015-06-30 14:00:00,37.67,37.72,37.62,37.65,12725.0,37.67,37.72,37.62,37.65,12725.0
2015-06-30 14:10:00,37.65,37.68,37.58,37.65,24986.0,37.65,37.68,37.58,37.65,24986.0
2015-06-30 14:20:00,37.65,37.68,37.54,37.65,6998.0,37.65,37.68,37.54,37.65,6998.0
2015-06-30 14:30:00,37.63,37.64,37.56,37.61,5911.0,37.63,37.64,37.56,37.61,5911.0
2015-06-30 14:40:00,37.55,37.55,37.44,37.48,11935.0,37.55,37.55,37.44,37.48,11935.0
2015-06-30 14:50:00,37.46,37.48,37.38,37.41,6858.0,37.46,37.48,37.38,37.41,6858.0
2015-06-30 15:00:00,37.42,37.56,37.42,37.5,14184.0,37.42,37.56,37.42,37.5,14184.0
2015-06-30 15:10:00,37.5,37.54,37.47,37.48,11514.0,37.5,37.54,37.47,37.48,11514.0
2015-06-30 15:20:00,37.47,37.52,37.47,37.5,12850.0,37.47,37.52,37.47,37.5,12850.0
2015-06-30 15:30:00,37.52,37.55,37.47,37.49,11251.0,37.52,37.55,37.47,37.49,11251.0
2015-06-30 15:40:00,37.55,37.64,37.48,37.64,19739.0,37.55,37.64,37.48,37.64,19739.0
2015-06-30 15:50:00,37.65,37.78,37.63,37.67,39786.0,37.65,37.78,37.63,37.67,39786.0
2015-07-01 09:30:00,37.3,37.6,37.13,37.47,22517.0,37.3,37.6,37.13,37.47,22517.0
2015-07-01 09:40:00,37.37,37.49,37.28,37.41,8850.0,37.37,37.49,37.28,37.41,8850.0
2015-07-01 09:50:00,37.39,37.65,37.39,37.59,6207.0,37.39,37.65,37.39,37.59,6207.0
2015-07-01 10:00:00,37.65,37.85,37.61,37.63,32273.0,37.65,37.85,37.61,37.63,32273.0
2015-07-01 10:10:00,37.63,37.86,37.63,37.83,19014.0,37.63,37.86,37.63,37.83,19014.0
2015-07-01 10:20:00,37.85,37.86,37.75,37.84,9784.0,37.85,37.86,37.75,37.84,9784.0
2015-07-01 10:30:00,37.86,37.93,37.79,37.84,5030.0,37.86,37.93,37.79,37.84,5030.0
2015-07-01 10:40:00,37.83,37.89,37.79,37.8,9594.0,37.83,37.89,37.79,37.8,9594.0
2015-07-01 10:50:00,37.73,37.92,37.71,37.92,24439.0,37.73,37.92,37.71,37.92,24439.0
2015-07-01 11:00:00,37.92,37.92,37.82,37.88,16670.0,37.92,37.92,37.82,37.88,16670.0
2015-07-01 11:10:00,37.84,37.87,37.74,37.76,9132.0,37.84,37.87,37.74,37.76,9132.0
2015-07-01 11:20:00,37.79,37.92,37.79,37.85,10100.0,37.79,37.92,37.79,37.85,10100.0
2015-07-01 11:30:00,37.8,37.8,37.74,37.74,6200.0,37.8,37.8,37.74,37.74,6200.0
2015-07-01 11:40:00,37.75,37.75,37.59,37.59,6394.0,37.75,37.75,37.59,37.59,6394.0
2015-07-01 11:50:00,37.52,37.76,37.52,37.68,15650.0,37.52,37.76,37.52,37.68,15650.0
2015-07-01 12:00:00,37.68,37.75,37.59,37.69,13850.0,37.68,37.75,37.59,37.69,13850.0
2015-07-01 12:10:00,37.72,37.72,37.53,37.55,13012.0,37.72,37.72,37.53,37.55,13012.0
2015-07-01 12:20:00,37.5,37.54,37.3,37.34,34973.0,37.5,37.54,37.3,37.34,34973.0
2015-07-01 12:30:00,37.3,37.5,37.3,37.43,15570.0,37.3,37.5,37.3,37.43,15570.0
2015-07-01 12:40:00,37.35,37.41,37.34,37.35,3200.0,37.35,37.41,37.34,37.35,3200.0
2015-07-01 12:50:00,37.31,37.45,37.31,37.41,6000.0,37.31,37.45,37.31,37.41,6000.0
2015-07-01 13:00:00,37.41,37.41,37.28,37.31,6906.0,37.41,37.41,37.28,37.31,6906.0
2015-07-01 13:10:00,37.31,37.33,37.28,37.33,5650.0,37.31,37.33,37.28,37.33,5650.0
2015-07-01 13:20:00,37.33,37.41,37.28,37.31,3351.0,37.33,37.41,37.28,37.31,3351.0
2015-07-01 13:30:00,37.28,37.39,37.27,37.38,4680.0,37.28,37.39,37.27,37.38,4680.0
2015-07-01 13:40:00,37.34,37.51,37.34,37.51,5100.0,37.34,37.51,37.34,37.51,5100.0
2015-07-01 13:50:00,37.48,37.82,37.46,37.6,9800.0,37.48,37.82,37.46,37.6,9800.0
2015-07-01 14:00:00,37.57,37.65,37.57,37.62,6320.0,37.57,37.65,37.57,37.62,6320.0
2015-07-01 14:10:00,37.62,37.68,37.6,37.65,7710.0,37.62,37.68,37.6,37.65,7710.0
2015-07-01 14:20:00,37.66,37.69,37.61,37.67,6850.0,37.66,37.69,37.61,37.67,6850.0
2015-07-01 14:30:00,37.67,37.71,37.64,37.68,3300.0,37.67,37.71,37.64,37.68,3300.0
2015-07-01 14:40:00,37.68,37.68,37.56,37.62,7121.0,37.68,37.68,37.56,37.62,7121.0
2015-07-01 14:50:00,37.6,37.62,37.54,37.6,8700.0,37.6,37.62,37.54,37.6,8700.0
2015-07-01 15:00:00,37.62,37.72,37.62,37.72,10505.0,37.62,37.72,37.62,37.72,10505.0
2015-07-01 15:10:00,37.71,37.72,37.65,37.7,13656.0,37.71,37.72,37.65,37.7,13656.0
2015-07-01 15:20:00,37.7,37.76,37.67,37.76,15415.0,37.7,37.76,37.67,37.76,15415.0
2015-07-01 15:30:00,37.76,38.03,37.75,38.01,36567.0,37.76,38.03,37.75,38.01,36567.0
2015-07-01 15:40:00,38.0,38.03,37.95,37.98,37952.0,38.0,38.03,37.95,37.98,37952.0
2015-07-01 15:50:00,37.99,38.07,37.93,38.02,116838.0,37.99,38.07,37.93,38.02,116838.0
2015-07-02 09:30:00,37.96,38.07,37.6,38.07,29517.0,37.96,38.07,37.6,38.07,29517.0
2015-07-02 09:40:00,38.21,38.21,37.69,37.84,12082.0,38.21,38.21,37.69,37.84,12082.0
2015-07-02 09:50:00,37.79,38.0,37.62,38.0,81436.0,37.79,38.0,37.62,38.0,81436.0
2015-07-02 10:00:00,37.98,37.98,37.33,37.45,74717.0,37.98,37.98,37.33,37.45,74717.0
2015-07-02 10:10:00,37.41,37.69,37.4,37.66,23400.0,37.41,37.69,37.4,37.66,23400.0
2015-07-02 10:20:00,37.7,37.71,37.59,37.69,5418.0,37.7,37.71,37.59,37.69,5418.0
2015-07-02 10:30:00,37.63,37.7,37.44,37.58,29900.0,37.63,37.7,37.44,37.58,29900.0
2015-07-02 10:40:00,37.6,37.68,37.5,37.51,11000.0,37.6,37.68,37.5,37.51,11000.0
2015-07-02 10:50:00,37.5,37.69,37.5,37.68,25025.0,37.5,37.69,37.5,37.68,25025.0
2015-07-02 11:00:00,37.62,37.68,37.51,37.51,10800.0,37.62,37.68,37.51,37.51,10800.0
2015-07-02 11:10:00,37.51,37.73,37.45,37.64,34875.0,37.51,37.73,37.45,37.64,34875.0
2015-07-02 11:20:00,37.61,37.63,37.53,37.63,7200.0,37.61,37.63,37.53,37.63,7200.0
2015-07-02 11:30:00,37.62,37.74,37.57,37.73,9761.0,37.62,37.74,37.57,37.73,9761.0
2015-07-02 11:40:00,37.64,37.66,37.56,37.64,4300.0,37.64,37.66,37.56,37.64,4300.0
2015-07-02 11:50:00,37.63,37.7,37.57,37.68,6600.0,37.63,37.7,37.57,37.68,6600.0
2015-07-02 12:00:00,37.65,37.66,37.58,37.61,3300.0,37.65,37.66,37.58,37.61,3300.0
2015-07-02 12:10:00,37.62,37.7,37.55,37.55,7567.0,37.62,37.7,37.55,37.55,7567.0
2015-07-02 12:20:00,37.57,37.66,37.48,37.56,7350.0,37.57,37.66,37.48,37.56,7350.0
2015-07-02 12:30:00,37.56,37.7,37.56,37.64,9905.0,37.56,37.7,37.56,37.64,9905.0
2015-07-02 12:40:00,37.62,37.68,37.58,37.67,7850.0,37.62,37.68,37.58,37.67,7850.0
2015-07-02 12:50:00,37.64,37.65,37.53,37.58,7100.0,37.64,37.65,37.53,37.58,7100.0
2015-07-02 13:00:00,37.54,37.58,37.45,37.53,10800.0,37.54,37.58,37.45,37.53,10800.0
2015-07-02 13:10:00,37.53,37.57,37.5,37.5,7733.0,37.53,37.57,37.5,37.5,7733.0
2015-07-02 13:20:00,37.5,37.55,37.5,37.53,7760.0,37.5,37.55,37.5,37.53,7760.0
2015-07-02 13:30:00,37.54,37.55,37.46,37.55,11550.0,37.54,37.55,37.46,37.55,11550.0
2015-07-02 13:40:00,37.52,37.58,37.46,37.54,25810.0,37.52,37.58,37.46,37.54,25810.0
2015-07-02 13:50:00,37.53,37.67,37.53,37.66,15492.0,37.53,37.67,37.53,37.66,15492.0
2015-07-02 14:00:00,37.65,37.75,37.65,37.75,16940.0,37.65,37.75,37.65,37.75,16940.0
2015-07-02 14:10:00,37.71,37.75,37.68,37.73,9041.0,37.71,37.75,37.68,37.73,9041.0
2015-07-02 14:20:00,37.73,37.75,37.66,37.72,10868.0,37.73,37.75,37.66,37.72,10868.0
2015-07-02 14:30:00,37.75,37.75,37.66,37.71,9843.0,37.75,37.75,37.66,37.71,9843.0
2015-07-02 14:40:00,37.7,37.75,37.69,37.74,5686.0,37.7,37.75,37.69,37.74,5686.0
2015-07-02 14:50:00,37.73,37.83,37.71,37.79,8579.0,37.73,37.83,37.71,37.79,8579.0
2015-07-02 15:00:00,37.8,37.8,37.7,37.76,6894.0,37.8,37.8,37.7,37.76,6894.0
2015-07-02 15:10:00,37.73,37.8,37.71,37.79,10920.0,37.73,37.8,37.71,37.79,10920.0
2015-07-02 15:20:00,37.79,37.83,37.76,37.81,7608.0,37.79,37.83,37.76,37.81,7608.0
2015-07-02 15:30:00,37.81,37.81,37.57,37.73,30816.0,37.81,37.81,37.57,37.73,30816.0
2015-07-02 15:40:00,37.73,37.73,37.65,37.66,12679.0,37.73,37.73,37.65,37.66,12679.0
2015-07-02 15:50:00,37.67,37.8,37.67,37.72,26322.0,37.67,37.8,37.67,37.72,26322.0
2015-07-06 09:30:00,37.34,37.5,36.47,36.66,27610.0,37.34,37.5,36.47,36.66,27610.0
2015-07-06 09:40:00,36.79,37.05,36.79,36.95,13544.0,36.79,37.05,36.79,36.95,13544.0
2015-07-06 09:50:00,36.94,36.94,36.68,36.83,11200.0,36.94,36.94,36.68,36.83,11200.0
2015-07-06 10:00:00,36.81,36.93,36.73,36.93,12300.0,36.81,36.93,36.73,36.93,12300.0
2015-07-06 10:10:00,36.92,37.02,36.83,36.98,14400.0,36.92,37.02,36.83,36.98,14400.0
2015-07-06 10:20:00,36.97,37.01,36.88,37.0,7725.0,36.97,37.01,36.88,37.0,7725.0
2015-07-06 10:30:00,36.98,37.16,36.98,37.13,2837.0,36.98,37.16,36.98,37.13,2837.0
2015-07-06 10:40:00,37.11,37.35,37.06,37.35,2900.0,37.11,37.35,37.06,37.35,2900.0
2015-07-06 10:50:00,37.43,37.44,37.37,37.43,4700.0,37.43,37.44,37.37,37.43,4700.0
2015-07-06 11:00:00,37.39,37.41,37.26,37.33,5175.0,37.39,37.41,37.26,37.33,5175.0
2015-07-06 11:10:00,37.27,37.34,37.22,37.25,7495.0,37.27,37.34,37.22,37.25,7495.0
2015-07-06 11:20:00,37.23,37.23,36.89,36.91,23400.0,37.23,37.23,36.89,36.91,23400.0
2015-07-06 11:30:00,36.93,37.01,36.88,36.94,5300.0,36.93,37.01,36.88,36.94,5300.0
2015-07-06 11:40:00,36.96,36.99,36.96,36.98,1900.0,36.96,36.99,36.96,36.98,1900.0
2015-07-06 11:50:00,36.96,36.97,36.95,36.97,700.0,36.96,36.97,36.95,36.97,700.0
2015-07-06 12:00:00,36.99,37.0,36.91,36.99,3950.0,36.99,37.0,36.91,36.99,3950.0
2015-07-06 12:10:00,36.99,37.05,36.97,37.05,2900.0,36.99,37.05,36.97,37.05,2900.0
2015-07-06 12:20:00,37.06,37.06,37.02,37.02,1180.0,37.06,37.06,37.02,37.02,1180.0
2015-07-06 12:30:00,37.01,37.03,36.92,36.92,3038.0,37.01,37.03,36.92,36.92,3038.0
2015-07-06 12:40:00,36.97,36.97,36.9,36.92,1100.0,36.97,36.97,36.9,36.92,1100.0
2015-07-06 12:50:00,36.9,36.9,36.86,36.89,4718.0,36.9,36.9,36.86,36.89,4718.0
2015-07-06 13:00:00,36.87,36.99,36.86,36.96,9550.0,36.87,36.99,36.86,36.96,9550.0
2015-07-06 13:10:00,36.96,36.96,36.78,36.78,4980.0,36.96,36.96,36.78,36.78,4980.0
2015-07-06 13:20:00,36.84,36.84,36.79,36.8,1640.0,36.84,36.84,36.79,36.8,1640.0
2015-07-06 13:30:00,36.77,36.84,36.73,36.77,15530.0,36.77,36.84,36.73,36.77,15530.0
2015-07-06 13:40:00,36.77,36.86,36.73,36.8,11720.0,36.77,36.86,36.73,36.8,11720.0
2015-07-06 13:50:00,36.78,36.96,36.78,36.95,7100.0,36.78,36.96,36.78,36.95,7100.0
2015-07-06 14:00:00,36.91,36.99,36.88,36.96,13380.0,36.91,36.99,36.88,36.96,13380.0
2015-07-06 14:10:00,36.97,37.01,36.91,36.97,5820.0,36.97,37.01,36.91,36.97,5820.0
2015-07-06 14:20:00,36.97,36.98,36.9,36.91,4000.0,36.97,36.98,36.9,36.91,4000.0
2015-07-06 14:30:00,36.93,36.98,36.92,36.94,7395.0,36.93,36.98,36.92,36.94,7395.0
2015-07-06 14:40:00,36.94,36.99,36.92,36.94,6142.0,36.94,36.99,36.92,36.94,6142.0
2015-07-06 14:50:00,36.92,36.96,36.89,36.93,6900.0,36.92,36.96,36.89,36.93,6900.0
2015-07-06 15:00:00,36.95,36.95,36.89,36.91,2744.0,36.95,36.95,36.89,36.91,2744.0
2015-07-06 15:10:00,36.91,36.94,36.83,36.83,5353.0,36.91,36.94,36.83,36.83,5353.0
2015-07-06 15:20:00,36.84,36.84,36.74,36.79,7151.0,36.84,36.84,36.74,36.79,7151.0
2015-07-06 15:30:00,36.81,36.83,36.77,36.78,7479.0,36.81,36.83,36.77,36.78,7479.0
2015-07-06 15:40:00,36.78,36.78,36.71,36.73,13333.0,36.78,36.78,36.71,36.73,13333.0
2015-07-06 15:50:00,36.73,36.97,36.73,36.93,39292.0,36.73,36.97,36.73,36.93,39292.0
2015-07-07 09:30:00,37.25,37.53,36.68,36.7,7041.0,37.25,37.53,36.68,36.7,7041.0
2015-07-07 09:40:00,36.85,36.91,36.68,36.7,2480.0,36.85,36.91,36.68,36.7,2480.0
2015-07-07 09:50:00,36.67,36.68,36.28,36.28,8929.0,36.67,36.68,36.28,36.28,8929.0
2015-07-07 10:00:00,36.27,36.39,36.05,36.12,7549.0,36.27,36.39,36.05,36.12,7549.0
2015-07-07 10:10:00,36.18,36.27,35.91,36.01,18935.0,36.18,36.27,35.91,36.01,18935.0
2015-07-07 10:20:00,35.97,36.64,35.97,36.42,30390.0,35.97,36.64,35.97,36.42,30390.0
2015-07-07 10:30:00,36.35,36.54,36.2,36.27,8742.0,36.35,36.54,36.2,36.27,8742.0
2015-07-07 10:40:00,36.25,36.4,36.13,36.39,12169.0,36.25,36.4,36.13,36.39,12169.0
2015-07-07 10:50:00,36.4,36.62,36.37,36.41,6963.0,36.4,36.62,36.37,36.41,6963.0
2015-07-07 11:00:00,36.4,36.48,36.38,36.46,5500.0,36.4,36.48,36.38,36.46,5500.0
2015-07-07 11:10:00,36.48,36.54,36.39,36.39,7989.0,36.48,36.54,36.39,36.39,7989.0
2015-07-07 11:20:00,36.39,36.41,36.08,36.1,23694.0,36.39,36.41,36.08,36.1,23694.0
2015-07-07 11:30:00,36.07,36.13,35.97,36.13,4869.0,36.07,36.13,35.97,36.13,4869.0
2015-07-07 11:40:00,36.2,36.45,36.2,36.45,1523.0,36.2,36.45,36.2,36.45,1523.0
2015-07-07 11:50:00,36.43,36.51,36.36,36.5,9451.0,36.43,36.51,36.36,36.5,9451.0
2015-07-07 12:00:00,36.45,36.45,36.38,36.44,1907.0,36.45,36.45,36.38,36.44,1907.0
2015-07-07 12:10:00,36.44,36.44,36.39,36.39,3000.0,36.44,36.44,36.39,36.39,3000.0
2015-07-07 12:20:00,36.39,36.44,36.37,36.42,3800.0,36.39,36.44,36.37,36.42,3800.0
2015-07-07 12:30:00,36.44,36.64,36.44,36.62,1300.0,36.44,36.64,36.44,36.62,1300.0
2015-07-07 12:40:00,36.61,36.71,36.6,36.71,800.0,36.61,36.71,36.6,36.71,800.0
2015-07-07 12:50:00,36.69,36.79,36.68,36.79,1660.0,36.69,36.79,36.68,36.79,1660.0
2015-07-07 13:00:00,36.79,36.79,36.63,36.69,1800.0,36.79,36.79,36.63,36.69,1800.0
2015-07-07 13:10:00,36.65,36.8,36.65,36.71,4676.0,36.65,36.8,36.65,36.71,4676.0
2015-07-07 13:20:00,36.77,36.82,36.77,36.82,1000.0,36.77,36.82,36.77,36.82,1000.0
2015-07-07 13:30:00,36.84,36.86,36.78,36.83,2300.0,36.84,36.86,36.78,36.83,2300.0
2015-07-07 13:40:00,36.85,37.03,36.77,36.9,4736.0,36.85,37.03,36.77,36.9,4736.0
2015-07-07 13:50:00,36.9,36.9,36.74,36.78,2515.0,36.9,36.9,36.74,36.78,2515.0
2015-07-07 14:00:00,36.85,36.85,36.79,36.81,1400.0,36.85,36.85,36.79,36.81,1400.0
2015-07-07 14:10:00,36.84,36.84,36.75,36.76,3275.0,36.84,36.84,36.75,36.76,3275.0
2015-07-07 14:20:00,36.7,36.7,36.62,36.7,1390.0,36.7,36.7,36.62,36.7,1390.0
2015-07-07 14:30:00,36.69,36.78,36.68,36.75,2270.0,36.69,36.78,36.68,36.75,2270.0
2015-07-07 14:40:00,36.77,37.07,36.77,37.04,7000.0,36.77,37.07,36.77,37.04,7000.0
2015-07-07 14:50:00,37.02,37.16,36.95,37.16,7600.0,37.02,37.16,36.95,37.16,7600.0
2015-07-07 15:00:00,37.13,37.21,37.12,37.14,4857.0,37.13,37.21,37.12,37.14,4857.0
2015-07-07 15:10:00,37.07,37.15,37.04,37.15,3200.0,37.07,37.15,37.04,37.15,3200.0
2015-07-07 15:20:00,37.13,37.13,37.02,37.04,11616.0,37.13,37.13,37.02,37.04,11616.0
2015-07-07 15:30:00,37.04,37.11,36.97,36.99,9534.0,37.04,37.11,36.97,36.99,9534.0
2015-07-07 15:40:00,36.94,36.97,36.87,36.89,4700.0,36.94,36.97,36.87,36.89,4700.0
2015-07-07 15:50:00,36.9,37.03,36.89,37.01,17462.0,36.9,37.03,36.89,37.01,17462.0
2015-07-08 09:30:00,36.28,36.82,36.14,36.81,9915.0,36.28,36.82,36.14,36.81,9915.0
2015-07-08 09:40:00,36.75,36.75,36.31,36.52,4790.0,36.75,36.75,36.31,36.52,4790.0
2015-07-08 09:50:00,36.66,36.77,36.49,36.69,2255.0,36.66,36.77,36.49,36.69,2255.0
2015-07-08 10:00:00,36.71,36.71,36.17,36.23,7360.0,36.71,36.71,36.17,36.23,7360.0
2015-07-08 10:10:00,36.16,36.16,35.68,35.83,13997.0,36.16,36.16,35.68,35.83,13997.0
2015-07-08 10:20:00,35.87,36.03,35.78,35.78,8915.0,35.87,36.03,35.78,35.78,8915.0
2015-07-08 10:30:00,35.73,35.95,35.52,35.95,10011.0,35.73,35.95,35.52,35.95,10011.0
2015-07-08 10:40:00,35.91,36.13,35.91,36.12,1950.0,35.91,36.13,35.91,36.12,1950.0
2015-07-08 10:50:00,36.15,36.26,36.01,36.26,5575.0,36.15,36.26,36.01,36.26,5575.0
2015-07-08 11:00:00,36.21,36.21,35.92,35.92,3503.0,36.21,36.21,35.92,35.92,3503.0
2015-07-08 11:10:00,35.94,36.12,35.93,36.08,4200.0,35.94,36.12,35.93,36.08,4200.0
2015-07-08 11:20:00,36.08,36.12,36.01,36.08,4100.0,36.08,36.12,36.01,36.08,4100.0
2015-07-08 11:30:00,36.07,36.23,36.06,36.1,3800.0,36.07,36.23,36.06,36.1,3800.0
2015-07-08 11:40:00,36.1,36.1,36.02,36.06,3409.0,36.1,36.1,36.02,36.06,3409.0
2015-07-08 11:50:00,36.04,36.04,35.9,35.92,2361.0,36.04,36.04,35.9,35.92,2361.0
2015-07-08 12:00:00,35.92,36.08,35.92,35.99,1800.0,35.92,36.08,35.92,35.99,1800.0
2015-07-08 12:10:00,35.96,36.02,35.93,36.02,3100.0,35.96,36.02,35.93,36.02,3100.0
2015-07-08 12:20:00,36.01,36.03,35.95,35.95,2749.0,36.01,36.03,35.95,35.95,2749.0
2015-07-08 12:30:00,35.95,35.97,35.76,35.78,4850.0,35.95,35.97,35.76,35.78,4850.0
2015-07-08 12:40:00,35.75,35.79,35.75,35.76,5000.0,35.75,35.79,35.75,35.76,5000.0
2015-07-08 12:50:00,35.77,35.85,35.76,35.85,2400.0,35.77,35.85,35.76,35.85,2400.0
2015-07-08 13:00:00,35.88,35.92,35.82,35.83,4803.0,35.88,35.92,35.82,35.83,4803.0
2015-07-08 13:10:00,35.84,35.9,35.78,35.78,2600.0,35.84,35.9,35.78,35.78,2600.0
2015-07-08 13:20:00,35.81,35.91,35.77,35.91,1800.0,35.81,35.91,35.77,35.91,1800.0
2015-07-08 13:30:00,35.92,35.92,35.83,35.83,1600.0,35.92,35.92,35.83,35.83,1600.0
2015-07-08 13:40:00,35.94,36.0,35.89,36.0,2200.0,35.94,36.0,35.89,36.0,2200.0
2015-07-08 13:50:00,36.01,36.12,36.0,36.12,2481.0,36.01,36.12,36.0,36.12,2481.0
2015-07-08 14:00:00,36.11,36.28,36.06,36.12,10561.0,36.11,36.28,36.06,36.12,10561.0
2015-07-08 14:10:00,36.06,36.07,35.97,35.97,2900.0,36.06,36.07,35.97,35.97,2900.0
2015-07-08 14:20:00,35.96,35.97,35.61,35.62,14708.0,35.96,35.97,35.61,35.62,14708.0
2015-07-08 14:30:00,35.63,35.88,35.6,35.88,6741.0,35.63,35.88,35.6,35.88,6741.0
2015-07-08 14:40:00,35.81,35.81,35.75,35.75,2055.0,35.81,35.81,35.75,35.75,2055.0
2015-07-08 14:50:00,35.72,35.79,35.65,35.76,3200.0,35.72,35.79,35.65,35.76,3200.0
2015-07-08 15:00:00,35.73,35.79,35.68,35.74,5610.0,35.73,35.79,35.68,35.74,5610.0
2015-07-08 15:10:00,35.75,35.79,35.63,35.67,10413.0,35.75,35.79,35.63,35.67,10413.0
2015-07-08 15:20:00,35.67,35.68,35.58,35.61,7503.0,35.67,35.68,35.58,35.61,7503.0
2015-07-08 15:30:00,35.6,35.75,35.59,35.74,9999.0,35.6,35.75,35.59,35.74,9999.0
2015-07-08 15:40:00,35.73,35.73,35.47,35.48,19375.0,35.73,35.73,35.47,35.48,19375.0
2015-07-08 15:50:00,35.47,35.57,35.4,35.41,26475.0,35.47,35.57,35.4,35.41,26475.0
2015-07-09 09:30:00,35.98,36.74,35.92,36.5,26542.0,35.98,36.74,35.92,36.5,26542.0
2015-07-09 09:40:00,36.43,36.57,36.31,36.53,34936.0,36.43,36.57,36.31,36.53,34936.0
2015-07-09 09:50:00,36.57,36.87,36.57,36.72,28106.0,36.57,36.87,36.57,36.72,28106.0
2015-07-09 10:00:00,36.72,36.84,36.7,36.79,13600.0,36.72,36.84,36.7,36.79,13600.0
2015-07-09 10:10:00,36.82,36.84,36.53,36.56,13063.0,36.82,36.84,36.53,36.56,13063.0
2015-07-09 10:20:00,36.59,36.64,36.47,36.48,11096.0,36.59,36.64,36.47,36.48,11096.0
2015-07-09 10:30:00,36.51,36.64,36.48,36.59,3900.0,36.51,36.64,36.48,36.59,3900.0
2015-07-09 10:40:00,36.57,36.62,36.48,36.53,8247.0,36.57,36.62,36.48,36.53,8247.0
2015-07-09 10:50:00,36.57,36.76,36.5,36.72,17100.0,36.57,36.76,36.5,36.72,17100.0
2015-07-09 11:00:00,36.76,36.82,36.64,36.74,14517.0,36.76,36.82,36.64,36.74,14517.0
2015-07-09 11:10:00,36.72,36.82,36.71,36.78,5579.0,36.72,36.82,36.71,36.78,5579.0
2015-07-09 11:20:00,36.75,36.81,36.72,36.8,4000.0,36.75,36.81,36.72,36.8,4000.0
2015-07-09 11:30:00,36.78,36.83,36.74,36.8,18882.0,36.78,36.83,36.74,36.8,18882.0
2015-07-09 11:40:00,36.8,36.85,36.76,36.77,11653.0,36.8,36.85,36.76,36.77,11653.0
2015-07-09 11:50:00,36.8,36.83,36.72,36.83,4900.0,36.8,36.83,36.72,36.83,4900.0
2015-07-09 12:00:00,36.78,36.78,36.65,36.71,5472.0,36.78,36.78,36.65,36.71,5472.0
2015-07-09 12:10:00,36.7,36.78,36.62,36.69,5100.0,36.7,36.78,36.62,36.69,5100.0
2015-07-09 12:20:00,36.64,36.71,36.62,36.69,4876.0,36.64,36.71,36.62,36.69,4876.0
2015-07-09 12:30:00,36.66,36.8,36.66,36.76,10350.0,36.66,36.8,36.66,36.76,10350.0
2015-07-09 12:40:00,36.77,36.8,36.55,36.55,12305.0,36.77,36.8,36.55,36.55,12305.0
2015-07-09 12:50:00,36.55,36.64,36.46,36.48,9795.0,36.55,36.64,36.46,36.48,9795.0
2015-07-09 13:00:00,36.49,36.49,36.26,36.27,19845.0,36.49,36.49,36.26,36.27,19845.0
2015-07-09 13:10:00,36.3,36.3,36.16,36.17,15734.0,36.3,36.3,36.16,36.17,15734.0
2015-07-09 13:20:00,36.19,36.23,36.11,36.12,15264.0,36.19,36.23,36.11,36.12,15264.0
2015-07-09 13:30:00,36.09,36.15,36.05,36.14,10905.0,36.09,36.15,36.05,36.14,10905.0
2015-07-09 13:40:00,36.1,36.11,35.76,35.84,27081.0,36.1,36.11,35.76,35.84,27081.0
2015-07-09 13:50:00,35.87,35.95,35.83,35.92,5200.0,35.87,35.95,35.83,35.92,5200.0
2015-07-09 14:00:00,35.92,35.95,35.83,35.89,6334.0,35.92,35.95,35.83,35.89,6334.0
2015-07-09 14:10:00,35.89,36.02,35.83,36.02,17779.0,35.89,36.02,35.83,36.02,17779.0
2015-07-09 14:20:00,36.0,36.17,35.97,36.0,14850.0,36.0,36.17,35.97,36.0,14850.0
2015-07-09 14:30:00,35.99,36.0,35.91,35.95,6840.0,35.99,36.0,35.91,35.95,6840.0
2015-07-09 14:40:00,35.96,36.01,35.94,36.01,20821.0,35.96,36.01,35.94,36.01,20821.0
2015-07-09 14:50:00,36.0,36.06,35.97,36.03,61279.0,36.0,36.06,35.97,36.03,61279.0
2015-07-09 15:00:00,36.06,36.5,36.06,36.5,8850.0,36.06,36.5,36.06,36.5,8850.0
2015-07-09 15:10:00,36.56,36.59,36.44,36.5,16800.0,36.56,36.59,36.44,36.5,16800.0
2015-07-09 15:20:00,36.55,36.55,36.36,36.36,6900.0,36.55,36.55,36.36,36.36,6900.0
2015-07-09 15:30:00,36.36,36.48,36.27,36.48,15200.0,36.36,36.48,36.27,36.48,15200.0
2015-07-09 15:40:00,36.45,36.46,36.33,36.38,19605.0,36.45,36.46,36.33,36.38,19605.0
2015-07-09 15:50:00,36.37,36.44,36.31,36.32,53606.0,36.37,36.44,36.31,36.32,53606.0
2015-07-10 09:30:00,36.97,37.8,36.62,37.52,35344.0,36.97,37.8,36.62,37.52,35344.0
2015-07-10 09:40:00,37.5,38.17,37.41,37.81,39133.0,37.5,38.17,37.41,37.81,39133.0
2015-07-10 09:50:00,37.81,38.05,37.81,37.94,23245.0,37.81,38.05,37.81,37.94,23245.0
2015-07-10 10:00:00,37.98,38.78,37.92,38.17,44306.0,37.98,38.78,37.92,38.17,44306.0
2015-07-10 10:10:00,38.17,38.51,38.11,38.27,70952.0,38.17,38.51,38.11,38.27,70952.0
2015-07-10 10:20:00,38.14,38.65,38.13,38.31,74518.0,38.14,38.65,38.13,38.31,74518.0
2015-07-10 10:30:00,38.3,38.6,38.28,38.49,20532.0,38.3,38.6,38.28,38.49,20532.0
2015-07-10 10:40:00,38.5,38.75,38.29,38.5,44421.0,38.5,38.75,38.29,38.5,44421.0
2015-07-10 10:50:00,38.43,38.49,38.3,38.43,21050.0,38.43,38.49,38.3,38.43,21050.0
2015-07-10 11:00:00,38.43,38.49,38.02,38.1,27788.0,38.43,38.49,38.02,38.1,27788.0
2015-07-10 11:10:00,38.1,38.29,37.94,38.29,19250.0,38.1,38.29,37.94,38.29,19250.0
2015-07-10 11:20:00,38.3,38.46,38.3,38.34,12900.0,38.3,38.46,38.3,38.34,12900.0
2015-07-10 11:30:00,38.34,38.34,38.08,38.1,10957.0,38.34,38.34,38.08,38.1,10957.0
2015-07-10 11:40:00,38.1,38.35,38.1,38.27,16048.0,38.1,38.35,38.1,38.27,16048.0
2015-07-10 11:50:00,38.31,38.61,38.28,38.54,16133.0,38.31,38.61,38.28,38.54,16133.0
2015-07-10 12:00:00,38.54,38.58,38.38,38.52,10700.0,38.54,38.58,38.38,38.52,10700.0
2015-07-10 12:10:00,38.51,38.56,38.35,38.42,9809.0,38.51,38.56,38.35,38.42,9809.0
2015-07-10 12:20:00,38.4,38.5,38.35,38.37,15306.0,38.4,38.5,38.35,38.37,15306.0
2015-07-10 12:30:00,38.37,38.37,38.08,38.12,36782.0,38.37,38.37,38.08,38.12,36782.0
2015-07-10 12:40:00,38.08,38.1,37.72,37.75,9057.0,38.08,38.1,37.72,37.75,9057.0
2015-07-10 12:50:00,37.75,37.75,37.33,37.48,21004.0,37.75,37.75,37.33,37.48,21004.0
2015-07-10 13:00:00,37.48,37.56,37.36,37.36,17170.0,37.48,37.56,37.36,37.36,17170.0
2015-07-10 13:10:00,37.32,37.54,37.26,37.47,12655.0,37.32,37.54,37.26,37.47,12655.0
2015-07-10 13:20:00,37.48,37.48,37.36,37.36,11700.0,37.48,37.48,37.36,37.36,11700.0
2015-07-10 13:30:00,37.37,37.37,37.18,37.26,11773.0,37.37,37.37,37.18,37.26,11773.0
2015-07-10 13:40:00,37.26,37.35,37.21,37.21,6200.0,37.26,37.35,37.21,37.21,6200.0
2015-07-10 13:50:00,37.22,37.54,37.2,37.46,15751.0,37.22,37.54,37.2,37.46,15751.0
2015-07-10 14:00:00,37.46,37.6,37.45,37.57,15139.0,37.46,37.6,37.45,37.57,15139.0
2015-07-10 14:10:00,37.57,37.66,37.57,37.6,11177.0,37.57,37.66,37.57,37.6,11177.0
2015-07-10 14:20:00,37.59,37.59,37.43,37.51,13819.0,37.59,37.59,37.43,37.51,13819.0
2015-07-10 14:30:00,37.5,37.52,37.31,37.31,8335.0,37.5,37.52,37.31,37.31,8335.0
2015-07-10 14:40:00,37.31,37.38,37.31,37.35,12588.0,37.31,37.38,37.31,37.35,12588.0
2015-07-10 14:50:00,37.36,37.48,37.36,37.47,10986.0,37.36,37.48,37.36,37.47,10986.0
2015-07-10 15:00:00,37.47,37.54,37.39,37.54,13911.0,37.47,37.54,37.39,37.54,13911.0
2015-07-10 15:10:00,37.54,37.61,37.53,37.61,17409.0,37.54,37.61,37.53,37.61,17409.0
2015-07-10 15:20:00,37.6,37.7,37.55,37.66,23106.0,37.6,37.7,37.55,37.66,23106.0
2015-07-10 15:30:00,37.67,37.77,37.63,37.64,30658.0,37.67,37.77,37.63,37.64,30658.0
2015-07-10 15:40:00,37.66,37.7,37.5,37.51,22595.0,37.66,37.7,37.5,37.51,22595.0
2015-07-10 15:50:00,37.51,37.53,37.31,37.35,52598.0,37.51,37.53,37.31,37.35,52598.0
2015-07-13 09:30:00,37.7,38.34,37.7,37.93,7728.0,37.7,38.34,37.7,37.93,7728.0
2015-07-13 09:40:00,37.8,37.85,37.54,37.81,10864.0,37.8,37.85,37.54,37.81,10864.0
2015-07-13 09:50:00,37.82,37.82,37.6,37.73,4800.0,37.82,37.82,37.6,37.73,4800.0
2015-07-13 10:00:00,37.9,37.9,37.74,37.77,2802.0,37.9,37.9,37.74,37.77,2802.0
2015-07-13 10:10:00,37.74,37.92,37.7,37.92,1700.0,37.74,37.92,37.7,37.92,1700.0
2015-07-13 10:20:00,37.92,38.07,37.82,37.99,14751.0,37.92,38.07,37.82,37.99,14751.0
2015-07-13 10:30:00,37.98,38.01,37.9,37.95,2900.0,37.98,38.01,37.9,37.95,2900.0
2015-07-13 10:40:00,37.98,38.0,37.89,37.89,8800.0,37.98,38.0,37.89,37.89,8800.0
2015-07-13 10:50:00,37.89,38.29,37.89,38.25,10300.0,37.89,38.29,37.89,38.25,10300.0
2015-07-13 11:00:00,38.23,38.4,38.12,38.22,33654.0,38.23,38.4,38.12,38.22,33654.0
2015-07-13 11:10:00,38.22,38.23,38.08,38.08,3700.0,38.22,38.23,38.08,38.08,3700.0
2015-07-13 11:20:00,38.07,38.24,38.07,38.24,5463.0,38.07,38.24,38.07,38.24,5463.0
2015-07-13 11:30:00,38.26,38.6,38.23,38.6,4400.0,38.26,38.6,38.23,38.6,4400.0
2015-07-13 11:40:00,38.6,38.82,38.54,38.78,11060.0,38.6,38.82,38.54,38.78,11060.0
2015-07-13 11:50:00,38.78,38.98,38.78,38.98,6550.0,38.78,38.98,38.78,38.98,6550.0
2015-07-13 12:00:00,38.97,38.97,38.88,38.89,10661.0,38.97,38.97,38.88,38.89,10661.0
2015-07-13 12:10:00,38.92,38.92,38.65,38.66,7400.0,38.92,38.92,38.65,38.66,7400.0
2015-07-13 12:20:00,38.66,38.78,38.66,38.73,8100.0,38.66,38.78,38.66,38.73,8100.0
2015-07-13 12:30:00,38.73,38.76,38.68,38.74,6789.0,38.73,38.76,38.68,38.74,6789.0
2015-07-13 12:40:00,38.75,38.78,38.7,38.73,7900.0,38.75,38.78,38.7,38.73,7900.0
2015-07-13 12:50:00,38.73,38.75,38.49,38.5,20042.0,38.73,38.75,38.49,38.5,20042.0
2015-07-13 13:00:00,38.5,38.68,38.5,38.66,4573.0,38.5,38.68,38.5,38.66,4573.0
2015-07-13 13:10:00,38.63,38.71,38.6,38.63,16084.0,38.63,38.71,38.6,38.63,16084.0
2015-07-13 13:20:00,38.67,38.67,38.55,38.64,7300.0,38.67,38.67,38.55,38.64,7300.0
2015-07-13 13:30:00,38.75,38.76,38.57,38.57,7903.0,38.75,38.76,38.57,38.57,7903.0
2015-07-13 13:40:00,38.63,38.76,38.55,38.55,11273.0,38.63,38.76,38.55,38.55,11273.0
2015-07-13 13:50:00,38.59,38.64,38.58,38.64,3400.0,38.59,38.64,38.58,38.64,3400.0
2015-07-13 14:00:00,38.66,38.66,38.37,38.37,17265.0,38.66,38.66,38.37,38.37,17265.0
2015-07-13 14:10:00,38.39,38.39,38.27,38.39,10000.0,38.39,38.39,38.27,38.39,10000.0
2015-07-13 14:20:00,38.41,38.51,38.35,38.35,4490.0,38.41,38.51,38.35,38.35,4490.0
2015-07-13 14:30:00,38.37,38.38,38.27,38.37,9446.0,38.37,38.38,38.27,38.37,9446.0
2015-07-13 14:40:00,38.37,38.56,38.36,38.56,15471.0,38.37,38.56,38.36,38.56,15471.0
2015-07-13 14:50:00,38.56,38.65,38.5,38.63,7561.0,38.56,38.65,38.5,38.63,7561.0
2015-07-13 15:00:00,38.58,38.64,38.53,38.58,6927.0,38.58,38.64,38.53,38.58,6927.0
2015-07-13 15:10:00,38.62,38.62,38.5,38.5,9646.0,38.62,38.62,38.5,38.5,9646.0
2015-07-13 15:20:00,38.5,38.54,38.35,38.37,18308.0,38.5,38.54,38.35,38.37,18308.0
2015-07-13 15:30:00,38.37,38.4,38.21,38.21,11500.0,38.37,38.4,38.21,38.21,11500.0
2015-07-13 15:40:00,38.18,38.34,38.16,38.34,15534.0,38.18,38.34,38.16,38.34,15534.0
2015-07-13 15:50:00,38.33,38.34,38.1,38.15,56226.0,38.33,38.34,38.1,38.15,56226.0
2015-07-14 09:30:00,38.06,38.91,37.41,37.68,56102.0,38.06,38.91,37.41,37.68,56102.0
2015-07-14 09:40:00,37.73,37.96,37.55,37.74,12591.0,37.73,37.96,37.55,37.74,12591.0
2015-07-14 09:50:00,37.75,38.05,37.74,37.97,6421.0,37.75,38.05,37.74,37.97,6421.0
2015-07-14 10:00:00,38.04,38.09,37.93,37.96,11085.0,38.04,38.09,37.93,37.96,11085.0
2015-07-14 10:10:00,37.96,38.06,37.9,37.98,4900.0,37.96,38.06,37.9,37.98,4900.0
2015-07-14 10:20:00,37.99,37.99,37.78,37.79,6400.0,37.99,37.99,37.78,37.79,6400.0
2015-07-14 10:30:00,37.81,37.84,37.71,37.78,12792.0,37.81,37.84,37.71,37.78,12792.0
2015-07-14 10:40:00,37.81,37.83,37.56,37.56,5500.0,37.81,37.83,37.56,37.56,5500.0
2015-07-14 10:50:00,37.59,37.61,37.54,37.58,3110.0,37.59,37.61,37.54,37.58,3110.0
2015-07-14 11:00:00,37.6,37.7,37.38,37.38,13662.0,37.6,37.7,37.38,37.38,13662.0
2015-07-14 11:10:00,37.38,37.54,37.31,37.44,8850.0,37.38,37.54,37.31,37.44,8850.0
2015-07-14 11:20:00,37.41,37.5,37.36,37.44,3650.0,37.41,37.5,37.36,37.44,3650.0
2015-07-14 11:30:00,37.44,37.51,37.42,37.47,3008.0,37.44,37.51,37.42,37.47,3008.0
2015-07-14 11:40:00,37.47,37.5,37.33,37.33,5263.0,37.47,37.5,37.33,37.33,5263.0
2015-07-14 11:50:00,37.37,37.38,37.32,37.38,3549.0,37.37,37.38,37.32,37.38,3549.0
2015-07-14 12:00:00,37.4,37.4,37.34,37.4,3000.0,37.4,37.4,37.34,37.4,3000.0
2015-07-14 12:10:00,37.41,37.41,37.31,37.31,3520.0,37.41,37.41,37.31,37.31,3520.0
2015-07-14 12:20:00,37.32,37.32,37.03,37.14,13745.0,37.32,37.32,37.03,37.14,13745.0
2015-07-14 12:30:00,37.1,37.13,37.02,37.1,12089.0,37.1,37.13,37.02,37.1,12089.0
2015-07-14 12:40:00,37.1,37.18,37.02,37.13,11614.0,37.1,37.18,37.02,37.13,11614.0
2015-07-14 12:50:00,37.13,37.15,37.1,37.13,3600.0,37.13,37.15,37.1,37.13,3600.0
2015-07-14 13:00:00,37.13,37.19,37.12,37.17,4100.0,37.13,37.19,37.12,37.17,4100.0
2015-07-14 13:10:00,37.19,37.38,37.19,37.38,6100.0,37.19,37.38,37.19,37.38,6100.0
2015-07-14 13:20:00,37.34,37.41,37.25,37.39,2800.0,37.34,37.41,37.25,37.39,2800.0
2015-07-14 13:30:00,37.44,37.47,37.39,37.39,5146.0,37.44,37.47,37.39,37.39,5146.0
2015-07-14 13:40:00,37.39,37.53,37.39,37.46,11692.0,37.39,37.53,37.39,37.46,11692.0
2015-07-14 13:50:00,37.44,37.47,37.42,37.45,6054.0,37.44,37.47,37.42,37.45,6054.0
2015-07-14 14:00:00,37.45,37.46,37.42,37.45,2059.0,37.45,37.46,37.42,37.45,2059.0
2015-07-14 14:10:00,37.45,37.61,37.45,37.61,16503.0,37.45,37.61,37.45,37.61,16503.0
2015-07-14 14:20:00,37.61,37.84,37.59,37.82,16900.0,37.61,37.84,37.59,37.82,16900.0
2015-07-14 14:30:00,37.82,37.99,37.79,37.96,9421.0,37.82,37.99,37.79,37.96,9421.0
2015-07-14 14:40:00,37.97,38.05,37.97,38.0,14322.0,37.97,38.05,37.97,38.0,14322.0
2015-07-14 14:50:00,38.0,38.02,37.98,38.0,17250.0,38.0,38.02,37.98,38.0,17250.0
2015-07-14 15:00:00,38.03,38.1,38.02,38.1,13367.0,38.03,38.1,38.02,38.1,13367.0
2015-07-14 15:10:00,38.1,38.21,38.1,38.21,31412.0,38.1,38.21,38.1,38.21,31412.0
2015-07-14 15:20:00,38.22,38.24,38.19,38.23,14815.0,38.22,38.24,38.19,38.23,14815.0
2015-07-14 15:30:00,38.21,38.25,38.2,38.24,15100.0,38.21,38.25,38.2,38.24,15100.0
2015-07-14 15:40:00,38.24,38.28,38.19,38.24,44392.0,38.24,38.28,38.19,38.24,44392.0
2015-07-14 15:50:00,38.24,38.26,38.12,38.14,95282.0,38.24,38.26,38.12,38.14,95282.0
2015-07-15 09:30:00,37.63,37.81,37.55,37.62,24295.0,37.63,37.81,37.55,37.62,24295.0
2015-07-15 09:40:00,37.75,37.88,37.63,37.82,4194.0,37.75,37.88,37.63,37.82,4194.0
2015-07-15 09:50:00,37.8,38.01,37.69,37.91,8206.0,37.8,38.01,37.69,37.91,8206.0
2015-07-15 10:00:00,37.86,37.87,37.56,37.63,6800.0,37.86,37.87,37.56,37.63,6800.0
2015-07-15 10:10:00,37.62,37.62,37.47,37.47,4936.0,37.62,37.62,37.47,37.47,4936.0
2015-07-15 10:20:00,37.44,37.53,37.35,37.49,8600.0,37.44,37.53,37.35,37.49,8600.0
2015-07-15 10:30:00,37.45,37.58,37.44,37.55,2700.0,37.45,37.58,37.44,37.55,2700.0
2015-07-15 10:40:00,37.58,37.89,37.56,37.86,9597.0,37.58,37.89,37.56,37.86,9597.0
2015-07-15 10:50:00,37.9,38.0,37.89,38.0,3000.0,37.9,38.0,37.89,38.0,3000.0
2015-07-15 11:00:00,38.0,38.11,37.89,37.91,4903.0,38.0,38.11,37.89,37.91,4903.0
2015-07-15 11:10:00,37.9,37.91,37.84,37.87,4323.0,37.9,37.91,37.84,37.87,4323.0
2015-07-15 11:20:00,37.86,38.05,37.66,37.66,9000.0,37.86,38.05,37.66,37.66,9000.0
2015-07-15 11:30:00,37.72,37.83,37.61,37.69,8669.0,37.72,37.83,37.61,37.69,8669.0
2015-07-15 11:40:00,37.71,37.72,37.49,37.49,3200.0,37.71,37.72,37.49,37.49,3200.0
2015-07-15 11:50:00,37.45,37.68,37.44,37.63,24225.0,37.45,37.68,37.44,37.63,24225.0
2015-07-15 12:00:00,37.57,37.7,37.56,37.7,10200.0,37.57,37.7,37.56,37.7,10200.0
2015-07-15 12:10:00,37.68,37.68,37.33,37.44,7159.0,37.68,37.68,37.33,37.44,7159.0
2015-07-15 12:20:00,37.46,37.46,37.4,37.44,5500.0,37.46,37.46,37.4,37.44,5500.0
2015-07-15 12:30:00,37.42,37.48,37.35,37.37,26596.0,37.42,37.48,37.35,37.37,26596.0
2015-07-15 12:40:00,37.34,37.34,37.11,37.24,11059.0,37.34,37.34,37.11,37.24,11059.0
2015-07-15 12:50:00,37.2,37.28,37.16,37.28,4719.0,37.2,37.28,37.16,37.28,4719.0
2015-07-15 13:00:00,37.25,37.28,37.24,37.24,3900.0,37.25,37.28,37.24,37.24,3900.0
2015-07-15 13:10:00,37.2,37.24,37.13,37.13,2850.0,37.2,37.24,37.13,37.13,2850.0
2015-07-15 13:20:00,37.12,37.31,37.05,37.27,8990.0,37.12,37.31,37.05,37.27,8990.0
2015-07-15 13:30:00,37.23,37.24,37.14,37.14,3700.0,37.23,37.24,37.14,37.14,3700.0
2015-07-15 13:40:00,37.05,37.12,37.05,37.12,5881.0,37.05,37.12,37.05,37.12,5881.0
2015-07-15 13:50:00,37.11,37.18,37.07,37.14,3387.0,37.11,37.18,37.07,37.14,3387.0
2015-07-15 14:00:00,37.14,37.3,37.11,37.27,6000.0,37.14,37.3,37.11,37.27,6000.0
2015-07-15 14:10:00,37.27,37.29,37.13,37.23,8500.0,37.27,37.29,37.13,37.23,8500.0
2015-07-15 14:20:00,37.21,37.24,37.14,37.2,3250.0,37.21,37.24,37.14,37.2,3250.0
2015-07-15 14:30:00,37.2,37.24,37.18,37.2,12910.0,37.2,37.24,37.18,37.2,12910.0
2015-07-15 14:40:00,37.21,37.25,37.17,37.24,7000.0,37.21,37.25,37.17,37.24,7000.0
2015-07-15 14:50:00,37.21,37.21,37.15,37.2,5600.0,37.21,37.21,37.15,37.2,5600.0
2015-07-15 15:00:00,37.2,37.21,37.13,37.16,3620.0,37.2,37.21,37.13,37.16,3620.0
2015-07-15 15:10:00,37.21,37.24,37.16,37.16,6975.0,37.21,37.24,37.16,37.16,6975.0
2015-07-15 15:20:00,37.16,37.19,37.05,37.08,12025.0,37.16,37.19,37.05,37.08,12025.0
2015-07-15 15:30:00,37.07,37.23,37.07,37.15,35272.0,37.07,37.23,37.07,37.15,35272.0
2015-07-15 15:40:00,37.14,37.16,37.06,37.15,10423.0,37.14,37.16,37.06,37.15,10423.0
2015-07-15 15:50:00,37.16,37.18,37.09,37.14,16087.0,37.16,37.18,37.09,37.14,16087.0
2015-07-16 09:30:00,37.45,37.64,37.12,37.56,6704.0,37.45,37.64,37.12,37.56,6704.0
2015-07-16 09:40:00,37.59,37.6,37.35,37.5,9895.0,37.59,37.6,37.35,37.5,9895.0
2015-07-16 09:50:00,37.5,37.58,37.4,37.45,3985.0,37.5,37.58,37.4,37.45,3985.0
2015-07-16 10:00:00,37.42,37.55,37.41,37.55,11903.0,37.42,37.55,37.41,37.55,11903.0
2015-07-16 10:10:00,37.55,37.83,37.49,37.77,21866.0,37.55,37.83,37.49,37.77,21866.0
2015-07-16 10:20:00,37.8,37.85,37.75,37.84,14674.0,37.8,37.85,37.75,37.84,14674.0
2015-07-16 10:30:00,37.83,37.84,37.56,37.56,7550.0,37.83,37.84,37.56,37.56,7550.0
2015-07-16 10:40:00,37.57,37.8,37.56,37.75,3256.0,37.57,37.8,37.56,37.75,3256.0
2015-07-16 10:50:00,37.76,37.82,37.62,37.76,48500.0,37.76,37.82,37.62,37.76,48500.0
2015-07-16 11:00:00,37.75,37.93,37.73,37.86,59412.0,37.75,37.93,37.73,37.86,59412.0
2015-07-16 11:10:00,37.86,37.86,37.66,37.66,6313.0,37.86,37.86,37.66,37.66,6313.0
2015-07-16 11:20:00,37.71,37.76,37.69,37.75,3848.0,37.71,37.76,37.69,37.75,3848.0
2015-07-16 11:30:00,37.75,37.79,37.7,37.76,5600.0,37.75,37.79,37.7,37.76,5600.0
2015-07-16 11:40:00,37.77,37.77,37.64,37.71,5358.0,37.77,37.77,37.64,37.71,5358.0
2015-07-16 11:50:00,37.66,37.71,37.52,37.56,12400.0,37.66,37.71,37.52,37.56,12400.0
2015-07-16 12:00:00,37.59,37.6,37.54,37.56,2792.0,37.59,37.6,37.54,37.56,2792.0
2015-07-16 12:10:00,37.55,37.58,37.53,37.55,7648.0,37.55,37.58,37.53,37.55,7648.0
2015-07-16 12:20:00,37.58,37.63,37.55,37.62,4100.0,37.58,37.63,37.55,37.62,4100.0
2015-07-16 12:30:00,37.67,37.67,37.58,37.59,3100.0,37.67,37.67,37.58,37.59,3100.0
2015-07-16 12:40:00,37.58,37.58,37.5,37.53,3300.0,37.58,37.58,37.5,37.53,3300.0
2015-07-16 12:50:00,37.51,37.51,37.25,37.25,4400.0,37.51,37.51,37.25,37.25,4400.0
2015-07-16 13:00:00,37.25,37.37,37.25,37.27,4600.0,37.25,37.37,37.25,37.27,4600.0
2015-07-16 13:10:00,37.3,37.42,37.3,37.32,4435.0,37.3,37.42,37.3,37.32,4435.0
2015-07-16 13:20:00,37.3,37.31,37.25,37.27,3623.0,37.3,37.31,37.25,37.27,3623.0
2015-07-16 13:30:00,37.27,37.49,37.23,37.37,41040.0,37.27,37.49,37.23,37.37,41040.0
2015-07-16 13:40:00,37.4,37.49,37.4,37.48,4600.0,37.4,37.49,37.4,37.48,4600.0
2015-07-16 13:50:00,37.46,37.48,37.43,37.43,3941.0,37.46,37.48,37.43,37.43,3941.0
2015-07-16 14:00:00,37.43,37.51,37.43,37.49,3150.0,37.43,37.51,37.43,37.49,3150.0
2015-07-16 14:10:00,37.48,37.49,37.14,37.25,30247.0,37.48,37.49,37.14,37.25,30247.0
2015-07-16 14:20:00,37.26,37.3,37.21,37.28,3900.0,37.26,37.3,37.21,37.28,3900.0
2015-07-16 14:30:00,37.22,37.48,37.1,37.33,104915.0,37.22,37.48,37.1,37.33,104915.0
2015-07-16 14:40:00,37.39,37.65,37.29,37.33,19619.0,37.39,37.65,37.29,37.33,19619.0
2015-07-16 14:50:00,37.35,37.48,37.17,37.34,92556.0,37.35,37.48,37.17,37.34,92556.0
2015-07-16 15:00:00,37.34,37.39,37.27,37.27,10986.0,37.34,37.39,37.27,37.27,10986.0
2015-07-16 15:10:00,37.27,37.34,37.25,37.31,7071.0,37.27,37.34,37.25,37.31,7071.0
2015-07-16 15:20:00,37.31,37.33,37.21,37.27,21987.0,37.31,37.33,37.21,37.27,21987.0
2015-07-16 15:30:00,37.29,37.42,37.24,37.27,29641.0,37.29,37.42,37.24,37.27,29641.0
2015-07-16 15:40:00,37.27,37.33,37.23,37.26,9332.0,37.27,37.33,37.23,37.26,9332.0
2015-07-16 15:50:00,37.25,37.31,37.19,37.25,16633.0,37.25,37.31,37.19,37.25,16633.0
2015-07-17 09:30:00,37.41,37.57,37.16,37.43,15236.0,37.41,37.57,37.16,37.43,15236.0
2015-07-17 09:40:00,37.49,37.57,37.43,37.49,12179.0,37.49,37.57,37.43,37.49,12179.0
2015-07-17 09:50:00,37.52,38.09,37.52,38.07,25035.0,37.52,38.09,37.52,38.07,25035.0
2015-07-17 10:00:00,38.03,38.12,37.77,37.83,15168.0,38.03,38.12,37.77,37.83,15168.0
2015-07-17 10:10:00,37.94,37.97,37.72,37.96,12308.0,37.94,37.97,37.72,37.96,12308.0
2015-07-17 10:20:00,37.97,38.05,37.77,37.84,25689.0,37.97,38.05,37.77,37.84,25689.0
2015-07-17 10:30:00,37.84,38.0,37.78,37.89,8827.0,37.84,38.0,37.78,37.89,8827.0
2015-07-17 10:40:00,37.96,37.96,37.81,37.89,7608.0,37.96,37.96,37.81,37.89,7608.0
2015-07-17 10:50:00,37.89,37.99,37.88,37.94,9350.0,37.89,37.99,37.88,37.94,9350.0
2015-07-17 11:00:00,37.98,38.02,37.89,38.0,9450.0,37.98,38.02,37.89,38.0,9450.0
2015-07-17 11:10:00,38.02,38.12,37.99,38.07,22350.0,38.02,38.12,37.99,38.07,22350.0
2015-07-17 11:20:00,38.08,38.62,38.08,38.59,18934.0,38.08,38.62,38.08,38.59,18934.0
2015-07-17 11:30:00,38.71,38.94,38.7,38.82,13295.0,38.71,38.94,38.7,38.82,13295.0
2015-07-17 11:40:00,38.8,38.81,38.66,38.7,15447.0,38.8,38.81,38.66,38.7,15447.0
2015-07-17 11:50:00,38.7,38.81,38.62,38.75,11353.0,38.7,38.81,38.62,38.75,11353.0
2015-07-17 12:00:00,38.77,38.84,38.58,38.7,23038.0,38.77,38.84,38.58,38.7,23038.0
2015-07-17 12:10:00,38.73,38.84,38.72,38.79,33454.0,38.73,38.84,38.72,38.79,33454.0
2015-07-17 12:20:00,38.78,39.32,38.76,39.18,30666.0,38.78,39.32,38.76,39.18,30666.0
2015-07-17 12:30:00,39.18,39.73,39.18,39.43,42556.0,39.18,39.73,39.18,39.43,42556.0
2015-07-17 12:40:00,39.4,39.47,39.13,39.47,24624.0,39.4,39.47,39.13,39.47,24624.0
2015-07-17 12:50:00,39.44,39.46,39.17,39.27,62040.0,39.44,39.46,39.17,39.27,62040.0
2015-07-17 13:00:00,39.27,39.31,39.03,39.3,18100.0,39.27,39.31,39.03,39.3,18100.0
2015-07-17 13:10:00,39.28,39.31,38.88,38.9,18324.0,39.28,39.31,38.88,38.9,18324.0
2015-07-17 13:20:00,38.89,38.94,38.7,38.84,12627.0,38.89,38.94,38.7,38.84,12627.0
2015-07-17 13:30:00,38.88,38.93,38.71,38.87,15546.0,38.88,38.93,38.71,38.87,15546.0
2015-07-17 13:40:00,38.89,38.93,38.76,38.82,27209.0,38.89,38.93,38.76,38.82,27209.0
2015-07-17 13:50:00,38.83,39.0,38.76,38.93,16553.0,38.83,39.0,38.76,38.93,16553.0
2015-07-17 14:00:00,38.9,38.9,38.69,38.77,6972.0,38.9,38.9,38.69,38.77,6972.0
2015-07-17 14:10:00,38.77,38.81,38.69,38.75,10963.0,38.77,38.81,38.69,38.75,10963.0
2015-07-17 14:20:00,38.75,38.99,38.74,38.91,25941.0,38.75,38.99,38.74,38.91,25941.0
2015-07-17 14:30:00,38.9,39.01,38.89,38.97,33143.0,38.9,39.01,38.89,38.97,33143.0
2015-07-17 14:40:00,38.98,39.01,38.86,38.91,30457.0,38.98,39.01,38.86,38.91,30457.0
2015-07-17 14:50:00,38.88,38.94,38.84,38.9,9308.0,38.88,38.94,38.84,38.9,9308.0
2015-07-17 15:00:00,38.91,38.94,38.84,38.84,10728.0,38.91,38.94,38.84,38.84,10728.0
2015-07-17 15:10:00,38.83,38.87,38.79,38.8,11120.0,38.83,38.87,38.79,38.8,11120.0
2015-07-17 15:20:00,38.81,38.94,38.81,38.89,26605.0,38.81,38.94,38.81,38.89,26605.0
2015-07-17 15:30:00,38.89,38.94,38.89,38.93,24917.0,38.89,38.94,38.89,38.93,24917.0
2015-07-17 15:40:00,38.93,39.01,38.92,38.98,37667.0,38.93,39.01,38.92,38.98,37667.0
2015-07-17 15:50:00,38.98,39.0,38.91,38.98,64912.0,38.98,39.0,38.91,38.98,64912.0
2015-07-20 09:30:00,39.12,39.35,38.61,38.92,14172.0,39.12,39.35,38.61,38.92,14172.0
2015-07-20 09:40:00,38.96,39.0,38.86,38.9,13401.0,38.96,39.0,38.86,38.9,13401.0
2015-07-20 09:50:00,38.96,39.0,38.83,38.92,4464.0,38.96,39.0,38.83,38.92,4464.0
2015-07-20 10:00:00,38.86,38.92,38.69,38.75,3300.0,38.86,38.92,38.69,38.75,3300.0
2015-07-20 10:10:00,38.83,38.83,38.72,38.74,3300.0,38.83,38.83,38.72,38.74,3300.0
2015-07-20 10:20:00,38.71,38.71,38.59,38.59,3550.0,38.71,38.71,38.59,38.59,3550.0
2015-07-20 10:30:00,38.59,38.66,38.41,38.61,8260.0,38.59,38.66,38.41,38.61,8260.0
2015-07-20 10:40:00,38.58,38.59,38.5,38.59,5100.0,38.58,38.59,38.5,38.59,5100.0
2015-07-20 10:50:00,38.59,38.99,38.59,38.96,9838.0,38.59,38.99,38.59,38.96,9838.0
2015-07-20 11:00:00,38.99,39.11,38.83,39.03,38701.0,38.99,39.11,38.83,39.03,38701.0
2015-07-20 11:10:00,39.04,39.17,38.93,38.96,12892.0,39.04,39.17,38.93,38.96,12892.0
2015-07-20 11:20:00,38.99,39.0,38.9,38.92,3000.0,38.99,39.0,38.9,38.92,3000.0
2015-07-20 11:30:00,38.96,39.02,38.85,39.02,2232.0,38.96,39.02,38.85,39.02,2232.0
2015-07-20 11:40:00,39.02,39.03,38.92,39.03,3100.0,39.02,39.03,38.92,39.03,3100.0
2015-07-20 11:50:00,39.03,39.08,39.0,39.0,6810.0,39.03,39.08,39.0,39.0,6810.0
2015-07-20 12:00:00,39.05,39.05,38.99,39.03,6010.0,39.05,39.05,38.99,39.03,6010.0
2015-07-20 12:10:00,39.04,39.27,39.0,39.27,24943.0,39.04,39.27,39.0,39.27,24943.0
2015-07-20 12:20:00,39.28,39.76,39.28,39.65,31002.0,39.28,39.76,39.28,39.65,31002.0
2015-07-20 12:30:00,39.58,39.75,39.58,39.59,4700.0,39.58,39.75,39.58,39.59,4700.0
2015-07-20 12:40:00,39.61,39.92,39.58,39.81,21714.0,39.61,39.92,39.58,39.81,21714.0
2015-07-20 12:50:00,39.76,39.95,39.72,39.9,11714.0,39.76,39.95,39.72,39.9,11714.0
2015-07-20 13:00:00,39.85,40.46,39.85,40.19,56928.0,39.85,40.46,39.85,40.19,56928.0
2015-07-20 13:10:00,40.23,40.32,39.98,40.01,11429.0,40.23,40.32,39.98,40.01,11429.0
2015-07-20 13:20:00,39.97,40.18,39.93,40.18,21092.0,39.97,40.18,39.93,40.18,21092.0
2015-07-20 13:30:00,40.09,40.19,39.97,40.02,4800.0,40.09,40.19,39.97,40.02,4800.0
2015-07-20 13:40:00,40.0,40.17,40.0,40.03,5700.0,40.0,40.17,40.0,40.03,5700.0
2015-07-20 13:50:00,40.08,40.16,39.91,39.91,12160.0,40.08,40.16,39.91,39.91,12160.0
2015-07-20 14:00:00,39.9,39.95,39.79,39.93,16725.0,39.9,39.95,39.79,39.93,16725.0
2015-07-20 14:10:00,39.94,39.96,39.79,39.87,10750.0,39.94,39.96,39.79,39.87,10750.0
2015-07-20 14:20:00,39.89,39.89,39.69,39.8,21162.0,39.89,39.89,39.69,39.8,21162.0
2015-07-20 14:30:00,39.8,39.82,39.66,39.8,10815.0,39.8,39.82,39.66,39.8,10815.0
2015-07-20 14:40:00,39.81,39.81,39.7,39.72,7448.0,39.81,39.81,39.7,39.72,7448.0
2015-07-20 14:50:00,39.69,39.88,39.69,39.74,13727.0,39.69,39.88,39.69,39.74,13727.0
2015-07-20 15:00:00,39.72,39.76,39.63,39.76,11996.0,39.72,39.76,39.63,39.76,11996.0
2015-07-20 15:10:00,39.76,39.85,39.7,39.71,22439.0,39.76,39.85,39.7,39.71,22439.0
2015-07-20 15:20:00,39.7,39.71,39.53,39.67,12913.0,39.7,39.71,39.53,39.67,12913.0
2015-07-20 15:30:00,39.68,39.68,39.59,39.62,20700.0,39.68,39.68,39.59,39.62,20700.0
2015-07-20 15:40:00,39.61,39.62,39.56,39.6,24329.0,39.61,39.62,39.56,39.6,24329.0
2015-07-20 15:50:00,39.61,39.67,39.61,39.64,40932.0,39.61,39.67,39.61,39.64,40932.0
2015-07-21 09:30:00,40.0,40.01,39.42,39.51,12694.0,40.0,40.01,39.42,39.51,12694.0
2015-07-21 09:40:00,39.56,39.6,39.29,39.46,23248.0,39.56,39.6,39.29,39.46,23248.0
2015-07-21 09:50:00,39.59,39.69,39.4,39.47,18050.0,39.59,39.69,39.4,39.47,18050.0
2015-07-21 10:00:00,39.42,39.7,39.42,39.52,40220.0,39.42,39.7,39.42,39.52,40220.0
2015-07-21 10:10:00,39.47,39.85,39.47,39.64,18776.0,39.47,39.85,39.47,39.64,18776.0
2015-07-21 10:20:00,39.69,39.77,39.59,39.65,7899.0,39.69,39.77,39.59,39.65,7899.0
2015-07-21 10:30:00,39.57,39.63,39.5,39.54,2800.0,39.57,39.63,39.5,39.54,2800.0
2015-07-21 10:40:00,39.48,39.48,39.35,39.42,4297.0,39.48,39.48,39.35,39.42,4297.0
2015-07-21 10:50:00,39.38,39.38,39.29,39.32,2500.0,39.38,39.38,39.29,39.32,2500.0
2015-07-21 11:00:00,39.32,39.36,39.09,39.09,7872.0,39.32,39.36,39.09,39.09,7872.0
2015-07-21 11:10:00,39.12,39.13,39.06,39.13,2400.0,39.12,39.13,39.06,39.13,2400.0
2015-07-21 11:20:00,39.13,39.13,38.95,39.08,12142.0,39.13,39.13,38.95,39.08,12142.0
2015-07-21 11:30:00,39.05,39.19,39.05,39.19,2600.0,39.05,39.19,39.05,39.19,2600.0
2015-07-21 11:40:00,39.15,39.22,39.02,39.02,4500.0,39.15,39.22,39.02,39.02,4500.0
2015-07-21 11:50:00,39.09,39.09,38.96,38.99,3700.0,39.09,39.09,38.96,38.99,3700.0
2015-07-21 12:00:00,38.99,39.09,38.96,39.02,5400.0,38.99,39.09,38.96,39.02,5400.0
2015-07-21 12:10:00,39.06,39.24,39.06,39.22,3517.0,39.06,39.24,39.06,39.22,3517.0
2015-07-21 12:20:00,39.26,39.31,39.18,39.31,3600.0,39.26,39.31,39.18,39.31,3600.0
2015-07-21 12:30:00,39.39,39.45,39.21,39.26,4650.0,39.39,39.45,39.21,39.26,4650.0
2015-07-21 12:40:00,39.26,39.34,39.22,39.3,3400.0,39.26,39.34,39.22,39.3,3400.0
2015-07-21 12:50:00,39.32,39.33,39.24,39.25,3300.0,39.32,39.33,39.24,39.25,3300.0
2015-07-21 13:00:00,39.23,39.3,39.21,39.22,12100.0,39.23,39.3,39.21,39.22,12100.0
2015-07-21 13:10:00,39.25,39.36,39.25,39.34,4500.0,39.25,39.36,39.25,39.34,4500.0
2015-07-21 13:20:00,39.37,39.37,39.21,39.26,9800.0,39.37,39.37,39.21,39.26,9800.0
2015-07-21 13:30:00,39.29,39.31,39.19,39.24,7180.0,39.29,39.31,39.19,39.24,7180.0
2015-07-21 13:40:00,39.18,39.32,39.18,39.32,3764.0,39.18,39.32,39.18,39.32,3764.0
2015-07-21 13:50:00,39.3,39.32,39.27,39.29,3500.0,39.3,39.32,39.27,39.29,3500.0
2015-07-21 14:00:00,39.29,39.31,39.21,39.21,13700.0,39.29,39.31,39.21,39.21,13700.0
2015-07-21 14:10:00,39.27,39.27,39.04,39.04,6300.0,39.27,39.27,39.04,39.04,6300.0
2015-07-21 14:20:00,39.08,39.24,39.07,39.23,9094.0,39.08,39.24,39.07,39.23,9094.0
2015-07-21 14:30:00,39.28,39.28,39.08,39.08,4736.0,39.28,39.28,39.08,39.08,4736.0
2015-07-21 14:40:00,39.08,39.08,38.73,38.79,13225.0,39.08,39.08,38.73,38.79,13225.0
2015-07-21 14:50:00,38.82,38.84,38.72,38.81,6520.0,38.82,38.84,38.72,38.81,6520.0
2015-07-21 15:00:00,38.8,38.82,38.68,38.72,9390.0,38.8,38.82,38.68,38.72,9390.0
2015-07-21 15:10:00,38.74,38.78,38.7,38.7,6365.0,38.74,38.78,38.7,38.7,6365.0
2015-07-21 15:20:00,38.7,38.83,38.7,38.82,5300.0,38.7,38.83,38.7,38.82,5300.0
2015-07-21 15:30:00,38.82,38.97,38.82,38.9,9100.0,38.82,38.97,38.82,38.9,9100.0
2015-07-21 15:40:00,38.93,38.94,38.79,38.82,11102.0,38.93,38.94,38.79,38.82,11102.0
2015-07-21 15:50:00,38.83,38.88,38.8,38.87,22658.0,38.83,38.88,38.8,38.87,22658.0
2015-07-22 09:30:00,38.84,38.94,38.57,38.57,6519.0,38.84,38.94,38.57,38.57,6519.0
2015-07-22 09:40:00,38.58,39.23,38.58,38.89,14414.0,38.58,39.23,38.58,38.89,14414.0
2015-07-22 09:50:00,38.86,39.03,38.78,38.93,9100.0,38.86,39.03,38.78,38.93,9100.0
2015-07-22 10:00:00,38.97,39.0,38.83,38.89,6550.0,38.97,39.0,38.83,38.89,6550.0
2015-07-22 10:10:00,38.83,38.91,38.7,38.7,7676.0,38.83,38.91,38.7,38.7,7676.0
2015-07-22 10:20:00,38.69,38.69,38.45,38.45,5220.0,38.69,38.69,38.45,38.45,5220.0
2015-07-22 10:30:00,38.55,38.55,38.17,38.19,16810.0,38.55,38.55,38.17,38.19,16810.0
2015-07-22 10:40:00,38.19,38.2,37.87,37.87,21847.0,38.19,38.2,37.87,37.87,21847.0
2015-07-22 10:50:00,37.88,38.36,37.79,38.24,16398.0,37.88,38.36,37.79,38.24,16398.0
2015-07-22 11:00:00,38.25,38.33,38.08,38.08,3700.0,38.25,38.33,38.08,38.08,3700.0
2015-07-22 11:10:00,38.09,38.09,38.0,38.02,15400.0,38.09,38.09,38.0,38.02,15400.0
2015-07-22 11:20:00,38.0,38.21,38.0,38.17,11600.0,38.0,38.21,38.0,38.17,11600.0
2015-07-22 11:30:00,38.13,38.2,38.03,38.17,6200.0,38.13,38.2,38.03,38.17,6200.0
2015-07-22 11:40:00,38.16,38.16,38.02,38.04,16200.0,38.16,38.16,38.02,38.04,16200.0
2015-07-22 11:50:00,38.03,38.09,38.0,38.07,3603.0,38.03,38.09,38.0,38.07,3603.0
2015-07-22 12:00:00,38.09,38.31,38.05,38.16,8400.0,38.09,38.31,38.05,38.16,8400.0
2015-07-22 12:10:00,38.16,38.16,37.98,38.01,13561.0,38.16,38.16,37.98,38.01,13561.0
2015-07-22 12:20:00,37.98,37.98,37.63,37.69,10987.0,37.98,37.98,37.63,37.69,10987.0
2015-07-22 12:30:00,37.63,37.69,37.51,37.54,9000.0,37.63,37.69,37.51,37.54,9000.0
2015-07-22 12:40:00,37.61,37.61,37.34,37.42,11830.0,37.61,37.61,37.34,37.42,11830.0
2015-07-22 12:50:00,37.38,37.46,37.29,37.45,11600.0,37.38,37.46,37.29,37.45,11600.0
2015-07-22 13:00:00,37.45,37.9,37.41,37.9,22515.0,37.45,37.9,37.41,37.9,22515.0
2015-07-22 13:10:00,37.9,37.9,37.75,37.8,26000.0,37.9,37.9,37.75,37.8,26000.0
2015-07-22 13:20:00,37.79,38.1,37.79,37.94,10300.0,37.79,38.1,37.79,37.94,10300.0
2015-07-22 13:30:00,37.91,38.02,37.77,37.77,14505.0,37.91,38.02,37.77,37.77,14505.0
2015-07-22 13:40:00,37.76,38.13,37.76,38.08,25050.0,37.76,38.13,37.76,38.08,25050.0
2015-07-22 13:50:00,38.06,38.08,37.97,38.0,9013.0,38.06,38.08,37.97,38.0,9013.0
2015-07-22 14:00:00,38.01,38.07,38.01,38.05,3900.0,38.01,38.07,38.01,38.05,3900.0
2015-07-22 14:10:00,38.05,38.41,38.04,38.34,10195.0,38.05,38.41,38.04,38.34,10195.0
2015-07-22 14:20:00,38.33,38.39,38.22,38.25,7526.0,38.33,38.39,38.22,38.25,7526.0
2015-07-22 14:30:00,38.25,38.36,38.24,38.31,38700.0,38.25,38.36,38.24,38.31,38700.0
2015-07-22 14:40:00,38.34,38.37,38.22,38.22,8750.0,38.34,38.37,38.22,38.22,8750.0
2015-07-22 14:50:00,38.24,38.26,38.05,38.06,83117.0,38.24,38.26,38.05,38.06,83117.0
2015-07-22 15:00:00,38.09,38.1,37.93,38.07,34044.0,38.09,38.1,37.93,38.07,34044.0
2015-07-22 15:10:00,38.07,38.08,37.9,37.94,12547.0,38.07,38.08,37.9,37.94,12547.0
2015-07-22 15:20:00,37.94,38.04,37.93,37.97,11742.0,37.94,38.04,37.93,37.97,11742.0
2015-07-22 15:30:00,37.96,38.04,37.91,38.0,20849.0,37.96,38.04,37.91,38.0,20849.0
2015-07-22 15:40:00,37.99,37.99,37.89,37.96,16697.0,37.99,37.99,37.89,37.96,16697.0
2015-07-22 15:50:00,37.96,38.01,37.86,38.01,115102.0,37.96,38.01,37.86,38.01,115102.0
2015-07-23 09:30:00,38.24,38.41,38.04,38.17,37322.0,38.24,38.41,38.04,38.17,37322.0
2015-07-23 09:40:00,38.18,38.25,38.01,38.25,5100.0,38.18,38.25,38.01,38.25,5100.0
2015-07-23 09:50:00,38.25,38.3,38.05,38.16,14250.0,38.25,38.3,38.05,38.16,14250.0
2015-07-23 10:00:00,38.08,38.08,37.92,37.98,3300.0,38.08,38.08,37.92,37.98,3300.0
2015-07-23 10:10:00,37.94,38.15,37.9,38.15,12940.0,37.94,38.15,37.9,38.15,12940.0
2015-07-23 10:20:00,38.15,38.56,38.13,38.56,5750.0,38.15,38.56,38.13,38.56,5750.0
2015-07-23 10:30:00,38.56,38.64,38.51,38.53,5573.0,38.56,38.64,38.51,38.53,5573.0
2015-07-23 10:40:00,38.56,38.65,38.51,38.56,16280.0,38.56,38.65,38.51,38.56,16280.0
2015-07-23 10:50:00,38.56,38.56,38.24,38.25,22379.0,38.56,38.56,38.24,38.25,22379.0
2015-07-23 11:00:00,38.25,38.47,38.25,38.39,4100.0,38.25,38.47,38.25,38.39,4100.0
2015-07-23 11:10:00,38.4,38.4,38.3,38.32,4116.0,38.4,38.4,38.3,38.32,4116.0
2015-07-23 11:20:00,38.33,38.36,38.19,38.29,20052.0,38.33,38.36,38.19,38.29,20052.0
2015-07-23 11:30:00,38.33,38.39,38.1,38.18,16086.0,38.33,38.39,38.1,38.18,16086.0
2015-07-23 11:40:00,38.18,38.42,38.1,38.37,27863.0,38.18,38.42,38.1,38.37,27863.0
2015-07-23 11:50:00,38.37,38.44,38.2,38.35,20611.0,38.37,38.44,38.2,38.35,20611.0
2015-07-23 12:00:00,38.34,38.34,38.25,38.26,1376.0,38.34,38.34,38.25,38.26,1376.0
2015-07-23 12:10:00,38.31,38.38,38.2,38.2,19800.0,38.31,38.38,38.2,38.2,19800.0
2015-07-23 12:20:00,38.18,38.25,38.13,38.21,9027.0,38.18,38.25,38.13,38.21,9027.0
2015-07-23 12:30:00,38.23,38.27,38.18,38.21,55058.0,38.23,38.27,38.18,38.21,55058.0
2015-07-23 12:40:00,38.24,38.26,38.22,38.25,2873.0,38.24,38.26,38.22,38.25,2873.0
2015-07-23 12:50:00,38.25,38.35,38.25,38.25,8700.0,38.25,38.35,38.25,38.25,8700.0
2015-07-23 13:00:00,38.25,38.4,38.25,38.39,6200.0,38.25,38.4,38.25,38.39,6200.0
2015-07-23 13:10:00,38.4,38.4,38.37,38.37,350.0,38.4,38.4,38.37,38.37,350.0
2015-07-23 13:20:00,38.39,38.45,38.39,38.45,909.0,38.39,38.45,38.39,38.45,909.0
2015-07-23 13:30:00,38.44,38.5,38.43,38.49,8047.0,38.44,38.5,38.43,38.49,8047.0
2015-07-23 13:40:00,38.49,38.63,38.49,38.63,2200.0,38.49,38.63,38.49,38.63,2200.0
2015-07-23 13:50:00,38.62,38.69,38.62,38.63,2800.0,38.62,38.69,38.62,38.63,2800.0
2015-07-23 14:00:00,38.62,38.63,38.57,38.61,2150.0,38.62,38.63,38.57,38.61,2150.0
2015-07-23 14:10:00,38.61,38.74,38.6,38.74,3600.0,38.61,38.74,38.6,38.74,3600.0
2015-07-23 14:20:00,38.71,38.74,38.69,38.74,1200.0,38.71,38.74,38.69,38.74,1200.0
2015-07-23 14:30:00,38.74,38.85,38.66,38.85,4676.0,38.74,38.85,38.66,38.85,4676.0
2015-07-23 14:40:00,38.87,38.9,38.72,38.72,3600.0,38.87,38.9,38.72,38.72,3600.0
2015-07-23 14:50:00,38.76,38.85,38.69,38.77,5600.0,38.76,38.85,38.69,38.77,5600.0
2015-07-23 15:00:00,38.85,38.91,38.78,38.91,10000.0,38.85,38.91,38.78,38.91,10000.0
2015-07-23 15:10:00,38.86,38.93,38.81,38.84,5300.0,38.86,38.93,38.81,38.84,5300.0
2015-07-23 15:20:00,38.86,38.93,38.68,38.69,8700.0,38.86,38.93,38.68,38.69,8700.0
2015-07-23 15:30:00,38.66,38.66,38.44,38.57,30600.0,38.66,38.66,38.44,38.57,30600.0
2015-07-23 15:40:00,38.61,38.76,38.59,38.76,18503.0,38.61,38.76,38.59,38.76,18503.0
2015-07-23 15:50:00,38.75,38.86,38.72,38.86,24963.0,38.75,38.86,38.72,38.86,24963.0
2015-07-24 09:30:00,39.25,39.49,38.88,39.07,8538.0,39.25,39.49,38.88,39.07,8538.0
2015-07-24 09:40:00,39.0,39.0,38.64,38.73,5550.0,39.0,39.0,38.64,38.73,5550.0
2015-07-24 09:50:00,38.69,38.9,38.63,38.88,22543.0,38.69,38.9,38.63,38.88,22543.0
2015-07-24 10:00:00,38.8,38.88,38.75,38.85,4400.0,38.8,38.88,38.75,38.85,4400.0
2015-07-24 10:10:00,38.87,38.88,38.75,38.81,6881.0,38.87,38.88,38.75,38.81,6881.0
2015-07-24 10:20:00,38.79,38.82,38.61,38.71,11135.0,38.79,38.82,38.61,38.71,11135.0
2015-07-24 10:30:00,38.71,38.93,38.64,38.74,16823.0,38.71,38.93,38.64,38.74,16823.0
2015-07-24 10:40:00,38.73,38.9,38.73,38.83,3000.0,38.73,38.9,38.73,38.83,3000.0
2015-07-24 10:50:00,38.82,39.07,38.81,38.98,9600.0,38.82,39.07,38.81,38.98,9600.0
2015-07-24 11:00:00,38.98,39.17,38.95,39.05,12678.0,38.98,39.17,38.95,39.05,12678.0
2015-07-24 11:10:00,39.04,39.17,38.93,39.15,15610.0,39.04,39.17,38.93,39.15,15610.0
2015-07-24 11:20:00,39.13,39.3,39.13,39.17,3800.0,39.13,39.3,39.13,39.17,3800.0
2015-07-24 11:30:00,39.23,39.3,39.21,39.26,4922.0,39.23,39.3,39.21,39.26,4922.0
2015-07-24 11:40:00,39.27,39.3,39.21,39.21,3000.0,39.27,39.3,39.21,39.21,3000.0
2015-07-24 11:50:00,39.23,39.29,39.0,39.09,5581.0,39.23,39.29,39.0,39.09,5581.0
2015-07-24 12:00:00,39.09,39.14,39.08,39.13,3200.0,39.09,39.14,39.08,39.13,3200.0
2015-07-24 12:10:00,39.09,39.14,38.75,38.85,13211.0,39.09,39.14,38.75,38.85,13211.0
2015-07-24 12:20:00,38.9,38.94,38.7,38.85,7863.0,38.9,38.94,38.7,38.85,7863.0
2015-07-24 12:30:00,38.88,38.91,38.82,38.87,2300.0,38.88,38.91,38.82,38.87,2300.0
2015-07-24 12:40:00,38.86,38.9,38.81,38.86,3937.0,38.86,38.9,38.81,38.86,3937.0
2015-07-24 12:50:00,38.77,38.86,38.69,38.73,9200.0,38.77,38.86,38.69,38.73,9200.0
2015-07-24 13:00:00,38.73,38.76,38.69,38.73,4067.0,38.73,38.76,38.69,38.73,4067.0
2015-07-24 13:10:00,38.73,38.74,38.65,38.69,22462.0,38.73,38.74,38.65,38.69,22462.0
2015-07-24 13:20:00,38.69,38.7,38.58,38.6,11200.0,38.69,38.7,38.58,38.6,11200.0
2015-07-24 13:30:00,38.68,38.68,38.61,38.63,2500.0,38.68,38.68,38.61,38.63,2500.0
2015-07-24 13:40:00,38.64,38.72,38.56,38.66,15582.0,38.64,38.72,38.56,38.66,15582.0
2015-07-24 13:50:00,38.67,38.8,38.67,38.8,10558.0,38.67,38.8,38.67,38.8,10558.0
2015-07-24 14:00:00,38.79,38.86,38.74,38.83,21710.0,38.79,38.86,38.74,38.83,21710.0
2015-07-24 14:10:00,38.85,38.97,38.78,38.97,19751.0,38.85,38.97,38.78,38.97,19751.0
2015-07-24 14:20:00,38.94,38.95,38.89,38.94,7967.0,38.94,38.95,38.89,38.94,7967.0
2015-07-24 14:30:00,38.89,38.91,38.84,38.88,9900.0,38.89,38.91,38.84,38.88,9900.0
2015-07-24 14:40:00,38.89,39.02,38.89,39.0,9150.0,38.89,39.02,38.89,39.0,9150.0
2015-07-24 14:50:00,39.0,39.07,38.88,39.06,7569.0,39.0,39.07,38.88,39.06,7569.0
2015-07-24 15:00:00,39.07,39.25,39.06,39.2,28087.0,39.07,39.25,39.06,39.2,28087.0
2015-07-24 15:10:00,39.21,39.33,39.21,39.3,9850.0,39.21,39.33,39.21,39.3,9850.0
2015-07-24 15:20:00,39.28,39.35,39.19,39.31,20957.0,39.28,39.35,39.19,39.31,20957.0
2015-07-24 15:30:00,39.3,39.43,39.22,39.27,12430.0,39.3,39.43,39.22,39.27,12430.0
2015-07-24 15:40:00,39.26,39.31,39.15,39.25,15716.0,39.26,39.31,39.15,39.25,15716.0
2015-07-24 15:50:00,39.25,39.32,39.16,39.26,28505.0,39.25,39.32,39.16,39.26,28505.0
2015-07-27 09:30:00,39.0,39.02,38.18,38.33,10084.0,39.0,39.02,38.18,38.33,10084.0
2015-07-27 09:40:00,38.29,38.69,38.24,38.27,9598.0,38.29,38.69,38.24,38.27,9598.0
2015-07-27 09:50:00,38.23,38.78,38.22,38.68,14350.0,38.23,38.78,38.22,38.68,14350.0
2015-07-27 10:00:00,38.68,38.68,38.44,38.44,9053.0,38.68,38.68,38.44,38.44,9053.0
2015-07-27 10:10:00,38.45,38.45,38.24,38.31,3950.0,38.45,38.45,38.24,38.31,3950.0
2015-07-27 10:20:00,38.3,38.3,38.08,38.24,15352.0,38.3,38.3,38.08,38.24,15352.0
2015-07-27 10:30:00,38.27,38.39,38.21,38.38,2700.0,38.27,38.39,38.21,38.38,2700.0
2015-07-27 10:40:00,38.39,38.43,38.24,38.32,10481.0,38.39,38.43,38.24,38.32,10481.0
2015-07-27 10:50:00,38.29,38.33,38.07,38.13,4800.0,38.29,38.33,38.07,38.13,4800.0
2015-07-27 11:00:00,38.05,38.09,37.92,37.99,10786.0,38.05,38.09,37.92,37.99,10786.0
2015-07-27 11:10:00,37.92,37.96,37.83,37.89,7194.0,37.92,37.96,37.83,37.89,7194.0
2015-07-27 11:20:00,37.92,37.92,37.82,37.82,4119.0,37.92,37.92,37.82,37.82,4119.0
2015-07-27 11:30:00,37.87,37.92,37.75,37.75,3940.0,37.87,37.92,37.75,37.75,3940.0
2015-07-27 11:40:00,37.76,37.85,37.75,37.82,6592.0,37.76,37.85,37.75,37.82,6592.0
2015-07-27 11:50:00,37.84,38.01,37.84,37.96,3700.0,37.84,38.01,37.84,37.96,3700.0
2015-07-27 12:00:00,37.95,37.96,37.89,37.9,5356.0,37.95,37.96,37.89,37.9,5356.0
2015-07-27 12:10:00,37.89,37.92,37.78,37.85,2600.0,37.89,37.92,37.78,37.85,2600.0
2015-07-27 12:20:00,37.86,37.86,37.81,37.83,600.0,37.86,37.86,37.81,37.83,600.0
2015-07-27 12:30:00,37.83,37.83,37.38,37.38,9610.0,37.83,37.83,37.38,37.38,9610.0
2015-07-27 12:40:00,37.44,37.44,37.3,37.3,1395.0,37.44,37.44,37.3,37.3,1395.0
2015-07-27 12:50:00,37.35,37.35,36.85,36.92,12778.0,37.35,37.35,36.85,36.92,12778.0
2015-07-27 13:00:00,36.94,37.27,36.94,37.27,5177.0,36.94,37.27,36.94,37.27,5177.0
2015-07-27 13:10:00,37.3,37.3,37.09,37.09,4760.0,37.3,37.3,37.09,37.09,4760.0
2015-07-27 13:20:00,37.12,37.22,37.02,37.13,7827.0,37.12,37.22,37.02,37.13,7827.0
2015-07-27 13:30:00,37.14,37.14,37.05,37.05,3050.0,37.14,37.14,37.05,37.05,3050.0
2015-07-27 13:40:00,37.02,37.07,37.0,37.07,9344.0,37.02,37.07,37.0,37.07,9344.0
2015-07-27 13:50:00,37.08,37.13,37.05,37.11,2340.0,37.08,37.13,37.05,37.11,2340.0
2015-07-27 14:00:00,37.1,37.11,36.99,37.0,10383.0,37.1,37.11,36.99,37.0,10383.0
2015-07-27 14:10:00,36.94,37.12,36.91,37.02,18790.0,36.94,37.12,36.91,37.02,18790.0
2015-07-27 14:20:00,37.07,37.14,37.05,37.1,4129.0,37.07,37.14,37.05,37.1,4129.0
2015-07-27 14:30:00,37.1,37.2,37.09,37.2,9010.0,37.1,37.2,37.09,37.2,9010.0
2015-07-27 14:40:00,37.19,37.21,37.13,37.14,5770.0,37.19,37.21,37.13,37.14,5770.0
2015-07-27 14:50:00,37.13,37.21,37.12,37.15,6938.0,37.13,37.21,37.12,37.15,6938.0
2015-07-27 15:00:00,37.15,37.18,37.1,37.14,12466.0,37.15,37.18,37.1,37.14,12466.0
2015-07-27 15:10:00,37.14,37.16,37.12,37.12,10300.0,37.14,37.16,37.12,37.12,10300.0
2015-07-27 15:20:00,37.13,37.16,37.1,37.12,11855.0,37.13,37.16,37.1,37.12,11855.0
2015-07-27 15:30:00,37.14,37.19,37.1,37.16,20718.0,37.14,37.19,37.1,37.16,20718.0
2015-07-27 15:40:00,37.16,37.19,37.09,37.11,28507.0,37.16,37.19,37.09,37.11,28507.0
2015-07-27 15:50:00,37.12,37.19,37.08,37.18,46681.0,37.12,37.19,37.08,37.18,46681.0
2015-07-28 09:30:00,37.36,37.71,36.71,36.74,8895.0,37.36,37.71,36.71,36.74,8895.0
2015-07-28 09:40:00,36.7,36.89,36.4,36.6,11345.0,36.7,36.89,36.4,36.6,11345.0
2015-07-28 09:50:00,36.59,37.03,36.49,37.03,9637.0,36.59,37.03,36.49,37.03,9637.0
2015-07-28 10:00:00,37.04,37.15,36.43,36.61,12055.0,37.04,37.15,36.43,36.61,12055.0
2015-07-28 10:10:00,36.6,36.97,36.51,36.83,7340.0,36.6,36.97,36.51,36.83,7340.0
2015-07-28 10:20:00,36.79,36.79,36.49,36.7,18976.0,36.79,36.79,36.49,36.7,18976.0
2015-07-28 10:30:00,36.71,36.86,36.67,36.8,6035.0,36.71,36.86,36.67,36.8,6035.0
2015-07-28 10:40:00,36.75,37.16,36.75,37.16,7913.0,36.75,37.16,36.75,37.16,7913.0
2015-07-28 10:50:00,37.16,37.16,37.0,37.0,9430.0,37.16,37.16,37.0,37.0,9430.0
2015-07-28 11:00:00,37.02,37.14,36.89,37.07,25075.0,37.02,37.14,36.89,37.07,25075.0
2015-07-28 11:10:00,37.11,37.21,37.01,37.18,23883.0,37.11,37.21,37.01,37.18,23883.0
2015-07-28 11:20:00,37.15,37.15,36.95,36.95,14756.0,37.15,37.15,36.95,36.95,14756.0
2015-07-28 11:30:00,37.05,37.05,36.83,36.83,3956.0,37.05,37.05,36.83,36.83,3956.0
2015-07-28 11:40:00,36.83,36.9,36.77,36.77,3100.0,36.83,36.9,36.77,36.77,3100.0
2015-07-28 11:50:00,36.73,36.9,36.59,36.9,7000.0,36.73,36.9,36.59,36.9,7000.0
2015-07-28 12:00:00,36.91,37.3,36.91,37.21,7467.0,36.91,37.3,36.91,37.21,7467.0
2015-07-28 12:10:00,37.3,37.42,37.22,37.34,6811.0,37.3,37.42,37.22,37.34,6811.0
2015-07-28 12:20:00,37.33,37.45,37.3,37.3,6100.0,37.33,37.45,37.3,37.3,6100.0
2015-07-28 12:30:00,37.34,37.34,37.21,37.21,9234.0,37.34,37.34,37.21,37.21,9234.0
2015-07-28 12:40:00,37.21,37.24,37.15,37.2,3600.0,37.21,37.24,37.15,37.2,3600.0
2015-07-28 12:50:00,37.19,37.23,36.93,36.94,6170.0,37.19,37.23,36.93,36.94,6170.0
2015-07-28 13:00:00,36.89,37.11,36.84,37.01,10934.0,36.89,37.11,36.84,37.01,10934.0
2015-07-28 13:10:00,37.0,37.12,36.96,37.12,3459.0,37.0,37.12,36.96,37.12,3459.0
2015-07-28 13:20:00,37.05,37.4,37.05,37.33,3100.0,37.05,37.4,37.05,37.33,3100.0
2015-07-28 13:30:00,37.37,37.37,37.24,37.29,8775.0,37.37,37.37,37.24,37.29,8775.0
2015-07-28 13:40:00,37.29,37.52,37.29,37.37,5700.0,37.29,37.52,37.29,37.37,5700.0
2015-07-28 13:50:00,37.33,37.41,37.2,37.36,12132.0,37.33,37.41,37.2,37.36,12132.0
2015-07-28 14:00:00,37.41,37.53,37.36,37.41,11200.0,37.41,37.53,37.36,37.41,11200.0
2015-07-28 14:10:00,37.41,37.64,37.39,37.61,24077.0,37.41,37.64,37.39,37.61,24077.0
2015-07-28 14:20:00,37.61,37.71,37.52,37.6,14700.0,37.61,37.71,37.52,37.6,14700.0
2015-07-28 14:30:00,37.6,37.61,37.45,37.45,3900.0,37.6,37.61,37.45,37.45,3900.0
2015-07-28 14:40:00,37.4,37.46,37.37,37.43,6100.0,37.4,37.46,37.37,37.43,6100.0
2015-07-28 14:50:00,37.44,37.62,37.44,37.57,5000.0,37.44,37.62,37.44,37.57,5000.0
2015-07-28 15:00:00,37.58,37.69,37.55,37.68,8000.0,37.58,37.69,37.55,37.68,8000.0
2015-07-28 15:10:00,37.69,37.75,37.65,37.74,8050.0,37.69,37.75,37.65,37.74,8050.0
2015-07-28 15:20:00,37.75,37.79,37.72,37.75,11400.0,37.75,37.79,37.72,37.75,11400.0
2015-07-28 15:30:00,37.76,37.81,37.72,37.76,9504.0,37.76,37.81,37.72,37.76,9504.0
2015-07-28 15:40:00,37.75,37.78,37.73,37.77,16326.0,37.75,37.78,37.73,37.77,16326.0
2015-07-28 15:50:00,37.76,37.87,37.73,37.86,49549.0,37.76,37.87,37.73,37.86,49549.0
2015-07-29 09:30:00,37.27,37.83,37.27,37.83,11427.0,37.27,37.83,37.27,37.83,11427.0
2015-07-29 09:40:00,37.71,37.76,37.37,37.47,6142.0,37.71,37.76,37.37,37.47,6142.0
2015-07-29 09:50:00,37.48,37.69,37.45,37.69,5525.0,37.48,37.69,37.45,37.69,5525.0
2015-07-29 10:00:00,37.55,37.7,37.35,37.46,12641.0,37.55,37.7,37.35,37.46,12641.0
2015-07-29 10:10:00,37.44,37.48,37.23,37.34,6060.0,37.44,37.48,37.23,37.34,6060.0
2015-07-29 10:20:00,37.23,37.34,37.05,37.05,3300.0,37.23,37.34,37.05,37.05,3300.0
2015-07-29 10:30:00,37.1,37.21,37.02,37.06,4898.0,37.1,37.21,37.02,37.06,4898.0
2015-07-29 10:40:00,37.02,37.14,37.01,37.13,12346.0,37.02,37.14,37.01,37.13,12346.0
2015-07-29 10:50:00,37.14,37.35,37.07,37.14,5345.0,37.14,37.35,37.07,37.14,5345.0
2015-07-29 11:00:00,37.12,37.15,36.86,36.9,7949.0,37.12,37.15,36.86,36.9,7949.0
2015-07-29 11:10:00,36.89,36.93,36.76,36.76,3175.0,36.89,36.93,36.76,36.76,3175.0
2015-07-29 11:20:00,36.76,36.76,36.53,36.53,13137.0,36.76,36.76,36.53,36.53,13137.0
2015-07-29 11:30:00,36.59,36.6,36.47,36.48,7836.0,36.59,36.6,36.47,36.48,7836.0
2015-07-29 11:40:00,36.5,36.53,36.45,36.45,1430.0,36.5,36.53,36.45,36.45,1430.0
2015-07-29 11:50:00,36.5,36.74,36.38,36.74,10452.0,36.5,36.74,36.38,36.74,10452.0
2015-07-29 12:00:00,36.75,36.8,36.66,36.69,4083.0,36.75,36.8,36.66,36.69,4083.0
2015-07-29 12:10:00,36.72,36.72,36.55,36.55,2425.0,36.72,36.72,36.55,36.55,2425.0
2015-07-29 12:20:00,36.54,36.63,36.52,36.6,9336.0,36.54,36.63,36.52,36.6,9336.0
2015-07-29 12:30:00,36.63,36.65,36.5,36.51,8880.0,36.63,36.65,36.5,36.51,8880.0
2015-07-29 12:40:00,36.47,36.53,36.41,36.53,13731.0,36.47,36.53,36.41,36.53,13731.0
2015-07-29 12:50:00,36.54,36.67,36.22,36.26,24699.0,36.54,36.67,36.22,36.26,24699.0
2015-07-29 13:00:00,36.26,36.27,36.04,36.04,5840.0,36.26,36.27,36.04,36.04,5840.0
2015-07-29 13:10:00,36.04,36.17,36.01,36.13,7099.0,36.04,36.17,36.01,36.13,7099.0
2015-07-29 13:20:00,36.13,36.38,36.08,36.38,9322.0,36.13,36.38,36.08,36.38,9322.0
2015-07-29 13:30:00,36.39,36.63,36.39,36.63,4800.0,36.39,36.63,36.39,36.63,4800.0
2015-07-29 13:40:00,36.63,36.96,36.62,36.92,22050.0,36.63,36.96,36.62,36.92,22050.0
2015-07-29 13:50:00,36.91,36.91,36.77,36.78,5700.0,36.91,36.91,36.77,36.78,5700.0
2015-07-29 14:00:00,36.76,37.05,36.7,37.05,18040.0,36.76,37.05,36.7,37.05,18040.0
2015-07-29 14:10:00,37.07,37.29,37.07,37.21,5222.0,37.07,37.29,37.07,37.21,5222.0
2015-07-29 14:20:00,37.2,37.37,37.19,37.32,9078.0,37.2,37.37,37.19,37.32,9078.0
2015-07-29 14:30:00,37.28,37.42,37.28,37.42,6594.0,37.28,37.42,37.28,37.42,6594.0
2015-07-29 14:40:00,37.4,37.66,37.4,37.61,6000.0,37.4,37.66,37.4,37.61,6000.0
2015-07-29 14:50:00,37.62,37.72,37.57,37.72,7178.0,37.62,37.72,37.57,37.72,7178.0
2015-07-29 15:00:00,37.68,37.83,37.64,37.82,11505.0,37.68,37.83,37.64,37.82,11505.0
2015-07-29 15:10:00,37.82,37.83,37.74,37.79,8150.0,37.82,37.83,37.74,37.79,8150.0
2015-07-29 15:20:00,37.8,38.01,37.8,38.01,16225.0,37.8,38.01,37.8,38.01,16225.0
2015-07-29 15:30:00,38.01,38.08,37.93,37.95,8026.0,38.01,38.08,37.93,37.95,8026.0
2015-07-29 15:40:00,37.99,38.0,37.88,37.93,12040.0,37.99,38.0,37.88,37.93,12040.0
2015-07-29 15:50:00,37.95,37.95,37.72,37.74,31615.0,37.95,37.95,37.72,37.74,31615.0
2015-07-30 09:30:00,37.89,37.94,37.53,37.74,7754.0,37.89,37.94,37.53,37.74,7754.0
2015-07-30 09:40:00,37.66,37.71,37.16,37.2,4948.0,37.66,37.71,37.16,37.2,4948.0
2015-07-30 09:50:00,37.18,37.22,36.73,36.73,9620.0,37.18,37.22,36.73,36.73,9620.0
2015-07-30 10:00:00,36.73,36.9,36.65,36.79,13069.0,36.73,36.9,36.65,36.79,13069.0
2015-07-30 10:10:00,36.79,36.83,36.48,36.52,21315.0,36.79,36.83,36.48,36.52,21315.0
2015-07-30 10:20:00,36.53,36.53,36.14,36.14,7550.0,36.53,36.53,36.14,36.14,7550.0
2015-07-30 10:30:00,36.2,36.51,36.14,36.45,6855.0,36.2,36.51,36.14,36.45,6855.0
2015-07-30 10:40:00,36.45,37.1,36.45,36.99,5970.0,36.45,37.1,36.45,36.99,5970.0
2015-07-30 10:50:00,37.02,37.15,36.98,37.02,3245.0,37.02,37.15,36.98,37.02,3245.0
2015-07-30 11:00:00,36.93,37.1,36.85,37.01,1500.0,36.93,37.1,36.85,37.01,1500.0
2015-07-30 11:10:00,37.07,37.3,37.06,37.16,3116.0,37.07,37.3,37.06,37.16,3116.0
2015-07-30 11:20:00,37.19,37.19,37.09,37.18,1650.0,37.19,37.19,37.09,37.18,1650.0
2015-07-30 11:30:00,37.14,37.25,37.05,37.11,13268.0,37.14,37.25,37.05,37.11,13268.0
2015-07-30 11:40:00,37.02,37.17,37.02,37.09,700.0,37.02,37.17,37.02,37.09,700.0
2015-07-30 11:50:00,37.16,37.16,37.08,37.15,1500.0,37.16,37.16,37.08,37.15,1500.0
2015-07-30 12:00:00,37.18,37.25,37.14,37.14,2502.0,37.18,37.25,37.14,37.14,2502.0
2015-07-30 12:10:00,37.08,37.13,36.99,37.13,1360.0,37.08,37.13,36.99,37.13,1360.0
2015-07-30 12:20:00,37.13,37.24,37.02,37.24,1100.0,37.13,37.24,37.02,37.24,1100.0
2015-07-30 12:30:00,37.21,37.24,37.13,37.13,3560.0,37.21,37.24,37.13,37.13,3560.0
2015-07-30 12:40:00,37.14,37.25,37.14,37.25,1081.0,37.14,37.25,37.14,37.25,1081.0
2015-07-30 12:50:00,37.27,37.3,37.24,37.3,1100.0,37.27,37.3,37.24,37.3,1100.0
2015-07-30 13:00:00,37.22,37.43,37.22,37.36,4803.0,37.22,37.43,37.22,37.36,4803.0
2015-07-30 13:10:00,37.41,37.42,37.4,37.4,500.0,37.41,37.42,37.4,37.4,500.0
2015-07-30 13:20:00,37.47,37.6,37.46,37.52,4060.0,37.47,37.6,37.46,37.52,4060.0
2015-07-30 13:30:00,37.6,37.64,37.58,37.59,3120.0,37.6,37.64,37.58,37.59,3120.0
2015-07-30 13:40:00,37.55,37.73,37.4,37.69,6150.0,37.55,37.73,37.4,37.69,6150.0
2015-07-30 13:50:00,37.71,38.03,37.63,37.63,9095.0,37.71,38.03,37.63,37.63,9095.0
2015-07-30 14:00:00,37.59,37.77,37.42,37.74,15255.0,37.59,37.77,37.42,37.74,15255.0
2015-07-30 14:10:00,37.77,37.82,37.6,37.6,17651.0,37.77,37.82,37.6,37.6,17651.0
2015-07-30 14:20:00,37.61,37.77,37.61,37.75,2500.0,37.61,37.77,37.61,37.75,2500.0
2015-07-30 14:30:00,37.76,37.76,37.35,37.36,13729.0,37.76,37.76,37.35,37.36,13729.0
2015-07-30 14:40:00,37.33,37.33,37.12,37.28,6020.0,37.33,37.33,37.12,37.28,6020.0
2015-07-30 14:50:00,37.31,37.31,37.0,37.15,5500.0,37.31,37.31,37.0,37.15,5500.0
2015-07-30 15:00:00,37.18,37.23,37.11,37.21,1900.0,37.18,37.23,37.11,37.21,1900.0
2015-07-30 15:10:00,37.2,37.23,37.16,37.16,1400.0,37.2,37.23,37.16,37.16,1400.0
2015-07-30 15:20:00,37.16,37.29,37.1,37.25,5750.0,37.16,37.29,37.1,37.25,5750.0
2015-07-30 15:30:00,37.2,37.26,37.16,37.16,3700.0,37.2,37.26,37.16,37.16,3700.0
2015-07-30 15:40:00,37.18,37.27,37.11,37.21,7200.0,37.18,37.27,37.11,37.21,7200.0
2015-07-30 15:50:00,37.21,37.25,37.02,37.09,20886.0,37.21,37.25,37.02,37.09,20886.0
2015-07-31 09:30:00,37.6,37.94,37.5,37.68,20208.0,37.6,37.94,37.5,37.68,20208.0
2015-07-31 09:40:00,37.69,39.2,37.64,39.2,26744.0,37.69,39.2,37.64,39.2,26744.0
2015-07-31 09:50:00,39.2,40.0,38.92,39.57,62287.0,39.2,40.0,38.92,39.57,62287.0
2015-07-31 10:00:00,39.44,39.64,39.0,39.08,52730.0,39.44,39.64,39.0,39.08,52730.0
2015-07-31 10:10:00,39.08,39.1,38.68,38.68,25980.0,39.08,39.1,38.68,38.68,25980.0
2015-07-31 10:20:00,38.65,39.18,38.5,38.93,21690.0,38.65,39.18,38.5,38.93,21690.0
2015-07-31 10:30:00,38.91,39.11,38.68,38.7,19600.0,38.91,39.11,38.68,38.7,19600.0
2015-07-31 10:40:00,38.7,38.74,38.4,38.49,19250.0,38.7,38.74,38.4,38.49,19250.0
2015-07-31 10:50:00,38.46,38.61,38.43,38.51,8500.0,38.46,38.61,38.43,38.51,8500.0
2015-07-31 11:00:00,38.5,38.62,38.36,38.51,17643.0,38.5,38.62,38.36,38.51,17643.0
2015-07-31 11:10:00,38.52,38.56,38.45,38.54,6026.0,38.52,38.56,38.45,38.54,6026.0
2015-07-31 11:20:00,38.52,38.55,38.23,38.23,5700.0,38.52,38.55,38.23,38.23,5700.0
2015-07-31 11:30:00,38.23,38.3,38.14,38.3,6100.0,38.23,38.3,38.14,38.3,6100.0
2015-07-31 11:40:00,38.39,38.39,38.13,38.18,2574.0,38.39,38.39,38.13,38.18,2574.0
2015-07-31 11:50:00,38.18,38.48,38.18,38.45,20306.0,38.18,38.48,38.18,38.45,20306.0
2015-07-31 12:00:00,38.44,38.53,38.44,38.47,5045.0,38.44,38.53,38.44,38.47,5045.0
2015-07-31 12:10:00,38.47,38.49,38.17,38.17,7699.0,38.47,38.49,38.17,38.17,7699.0
2015-07-31 12:20:00,38.17,38.18,37.86,37.88,6922.0,38.17,38.18,37.86,37.88,6922.0
2015-07-31 12:30:00,37.84,37.96,37.8,37.88,8329.0,37.84,37.96,37.8,37.88,8329.0
2015-07-31 12:40:00,37.86,37.88,37.75,37.82,2500.0,37.86,37.88,37.75,37.82,2500.0
2015-07-31 12:50:00,37.79,37.82,37.62,37.67,6800.0,37.79,37.82,37.62,37.67,6800.0
2015-07-31 13:00:00,37.67,37.78,37.56,37.56,6503.0,37.67,37.78,37.56,37.56,6503.0
2015-07-31 13:10:00,37.52,37.66,37.52,37.66,3900.0,37.52,37.66,37.52,37.66,3900.0
2015-07-31 13:20:00,37.65,37.69,37.38,37.44,8600.0,37.65,37.69,37.38,37.44,8600.0
2015-07-31 13:30:00,37.42,37.48,37.42,37.45,3000.0,37.42,37.48,37.42,37.45,3000.0
2015-07-31 13:40:00,37.36,37.49,37.36,37.45,4254.0,37.36,37.49,37.36,37.45,4254.0
2015-07-31 13:50:00,37.45,37.59,37.43,37.52,4918.0,37.45,37.59,37.43,37.52,4918.0
2015-07-31 14:00:00,37.54,37.63,37.52,37.58,4100.0,37.54,37.63,37.52,37.58,4100.0
2015-07-31 14:10:00,37.69,37.69,37.52,37.52,3900.0,37.69,37.69,37.52,37.52,3900.0
2015-07-31 14:20:00,37.52,37.55,37.44,37.51,4281.0,37.52,37.55,37.44,37.51,4281.0
2015-07-31 14:30:00,37.49,37.63,37.44,37.5,7200.0,37.49,37.63,37.44,37.5,7200.0
2015-07-31 14:40:00,37.49,37.58,37.42,37.51,3841.0,37.49,37.58,37.42,37.51,3841.0
2015-07-31 14:50:00,37.5,37.55,37.45,37.51,4298.0,37.5,37.55,37.45,37.51,4298.0
2015-07-31 15:00:00,37.49,37.53,37.45,37.49,7802.0,37.49,37.53,37.45,37.49,7802.0
2015-07-31 15:10:00,37.46,37.47,37.41,37.44,6851.0,37.46,37.47,37.41,37.44,6851.0
2015-07-31 15:20:00,37.42,37.44,37.29,37.29,10012.0,37.42,37.44,37.29,37.29,10012.0
2015-07-31 15:30:00,37.3,37.34,37.25,37.3,10361.0,37.3,37.34,37.25,37.3,10361.0
2015-07-31 15:40:00,37.29,37.29,37.16,37.22,12428.0,37.29,37.29,37.16,37.22,12428.0
2015-07-31 15:50:00,37.2,37.35,37.16,37.33,43284.0,37.2,37.35,37.16,37.33,43284.0
2015-08-03 09:30:00,37.25,37.7,36.59,36.64,17650.0,37.25,37.7,36.59,36.64,17650.0
2015-08-03 09:40:00,36.67,36.86,36.45,36.45,9345.0,36.67,36.86,36.45,36.45,9345.0
2015-08-03 09:50:00,36.46,36.54,36.15,36.2,20289.0,36.46,36.54,36.15,36.2,20289.0
2015-08-03 10:00:00,36.2,36.94,36.2,36.7,14466.0,36.2,36.94,36.2,36.7,14466.0
2015-08-03 10:10:00,36.75,36.85,36.52,36.52,7700.0,36.75,36.85,36.52,36.52,7700.0
2015-08-03 10:20:00,36.52,36.52,36.3,36.41,17626.0,36.52,36.52,36.3,36.41,17626.0
2015-08-03 10:30:00,36.41,36.46,36.32,36.36,7189.0,36.41,36.46,36.32,36.36,7189.0
2015-08-03 10:40:00,36.36,36.37,36.03,36.18,14037.0,36.36,36.37,36.03,36.18,14037.0
2015-08-03 10:50:00,36.18,36.21,36.11,36.11,7130.0,36.18,36.21,36.11,36.11,7130.0
2015-08-03 11:00:00,36.1,36.34,36.1,36.34,6496.0,36.1,36.34,36.1,36.34,6496.0
2015-08-03 11:10:00,36.34,36.66,36.29,36.66,11137.0,36.34,36.66,36.29,36.66,11137.0
2015-08-03 11:20:00,36.65,36.66,36.31,36.32,8400.0,36.65,36.66,36.31,36.32,8400.0
2015-08-03 11:30:00,36.35,36.39,36.31,36.33,8676.0,36.35,36.39,36.31,36.33,8676.0
2015-08-03 11:40:00,36.34,36.64,36.31,36.6,8450.0,36.34,36.64,36.31,36.6,8450.0
2015-08-03 11:50:00,36.58,36.66,36.57,36.62,4500.0,36.58,36.66,36.57,36.62,4500.0
2015-08-03 12:00:00,36.62,36.64,36.48,36.49,4880.0,36.62,36.64,36.48,36.49,4880.0
2015-08-03 12:10:00,36.52,36.52,36.36,36.36,1900.0,36.52,36.52,36.36,36.36,1900.0
2015-08-03 12:20:00,36.33,36.37,36.31,36.35,3044.0,36.33,36.37,36.31,36.35,3044.0
2015-08-03 12:30:00,36.31,36.37,36.25,36.37,9165.0,36.31,36.37,36.25,36.37,9165.0
2015-08-03 12:40:00,36.37,36.42,36.26,36.27,3400.0,36.37,36.42,36.26,36.27,3400.0
2015-08-03 12:50:00,36.26,36.36,36.26,36.36,6325.0,36.26,36.36,36.26,36.36,6325.0
2015-08-03 13:00:00,36.34,36.34,36.23,36.23,5805.0,36.34,36.34,36.23,36.23,5805.0
2015-08-03 13:10:00,36.23,36.34,36.23,36.34,7235.0,36.23,36.34,36.23,36.34,7235.0
2015-08-03 13:20:00,36.34,36.86,36.34,36.76,23600.0,36.34,36.86,36.34,36.76,23600.0
2015-08-03 13:30:00,36.79,36.79,36.57,36.58,3100.0,36.79,36.79,36.57,36.58,3100.0
2015-08-03 13:40:00,36.52,36.72,36.42,36.72,9900.0,36.52,36.72,36.42,36.72,9900.0
2015-08-03 13:50:00,36.7,36.88,36.7,36.87,8700.0,36.7,36.88,36.7,36.87,8700.0
2015-08-03 14:00:00,36.84,37.25,36.63,37.25,34671.0,36.84,37.25,36.63,37.25,34671.0
2015-08-03 14:10:00,37.19,37.19,36.8,36.8,7406.0,37.19,37.19,36.8,36.8,7406.0
2015-08-03 14:20:00,36.75,36.78,36.68,36.73,4300.0,36.75,36.78,36.68,36.73,4300.0
2015-08-03 14:30:00,36.75,36.75,36.49,36.49,8552.0,36.75,36.75,36.49,36.49,8552.0
2015-08-03 14:40:00,36.5,36.68,36.5,36.5,7050.0,36.5,36.68,36.5,36.5,7050.0
2015-08-03 14:50:00,36.47,36.54,36.46,36.5,4700.0,36.47,36.54,36.46,36.5,4700.0
2015-08-03 15:00:00,36.5,36.79,36.49,36.79,32351.0,36.5,36.79,36.49,36.79,32351.0
2015-08-03 15:10:00,36.85,37.24,36.85,37.23,12850.0,36.85,37.24,36.85,37.23,12850.0
2015-08-03 15:20:00,37.22,37.23,36.9,36.93,12369.0,37.22,37.23,36.9,36.93,12369.0
2015-08-03 15:30:00,36.9,36.94,36.73,36.78,18009.0,36.9,36.94,36.73,36.78,18009.0
2015-08-03 15:40:00,36.79,36.98,36.6,36.97,30920.0,36.79,36.98,36.6,36.97,30920.0
2015-08-03 15:50:00,36.97,37.06,36.68,36.74,65952.0,36.97,37.06,36.68,36.74,65952.0
2015-08-04 09:30:00,36.58,37.16,36.58,37.16,30872.0,36.58,37.16,36.58,37.16,30872.0
2015-08-04 09:40:00,37.31,37.8,37.3,37.53,14470.0,37.31,37.8,37.3,37.53,14470.0
2015-08-04 09:50:00,37.4,37.72,37.31,37.49,8594.0,37.4,37.72,37.31,37.49,8594.0
2015-08-04 10:00:00,37.33,37.65,37.3,37.53,15960.0,37.33,37.65,37.3,37.53,15960.0
2015-08-04 10:10:00,37.58,38.2,37.58,38.2,24649.0,37.58,38.2,37.58,38.2,24649.0
2015-08-04 10:20:00,38.23,38.74,38.23,38.55,29697.0,38.23,38.74,38.23,38.55,29697.0
2015-08-04 10:30:00,38.55,38.56,38.03,38.19,29176.0,38.55,38.56,38.03,38.19,29176.0
2015-08-04 10:40:00,38.16,38.21,37.83,37.84,20059.0,38.16,38.21,37.83,37.84,20059.0
2015-08-04 10:50:00,37.84,38.05,37.7,37.89,18650.0,37.84,38.05,37.7,37.89,18650.0
2015-08-04 11:00:00,37.95,38.01,37.78,37.88,21326.0,37.95,38.01,37.78,37.88,21326.0
2015-08-04 11:10:00,37.9,38.7,37.75,38.7,72133.0,37.9,38.7,37.75,38.7,72133.0
2015-08-04 11:20:00,38.68,38.68,38.4,38.4,4900.0,38.68,38.68,38.4,38.4,4900.0
2015-08-04 11:30:00,38.44,38.53,38.12,38.2,8149.0,38.44,38.53,38.12,38.2,8149.0
2015-08-04 11:40:00,38.17,38.17,37.85,37.88,4676.0,38.17,38.17,37.85,37.88,4676.0
2015-08-04 11:50:00,37.88,38.14,37.82,37.91,33579.0,37.88,38.14,37.82,37.91,33579.0
2015-08-04 12:00:00,37.94,38.05,37.85,38.02,8507.0,37.94,38.05,37.85,38.02,8507.0
2015-08-04 12:10:00,38.1,38.28,37.88,37.98,24540.0,38.1,38.28,37.88,37.98,24540.0
2015-08-04 12:20:00,37.98,38.27,37.93,38.14,29565.0,37.98,38.27,37.93,38.14,29565.0
2015-08-04 12:30:00,38.1,38.57,38.1,38.46,31416.0,38.1,38.57,38.1,38.46,31416.0
2015-08-04 12:40:00,38.49,38.49,38.37,38.38,1400.0,38.49,38.49,38.37,38.38,1400.0
2015-08-04 12:50:00,38.37,38.37,38.1,38.21,2750.0,38.37,38.37,38.1,38.21,2750.0
2015-08-04 13:00:00,38.16,38.21,38.1,38.11,3205.0,38.16,38.21,38.1,38.11,3205.0
2015-08-04 13:10:00,38.12,38.58,38.1,38.49,21299.0,38.12,38.58,38.1,38.49,21299.0
2015-08-04 13:20:00,38.49,38.6,38.41,38.58,23235.0,38.49,38.6,38.41,38.58,23235.0
2015-08-04 13:30:00,38.61,38.67,38.56,38.59,18140.0,38.61,38.67,38.56,38.59,18140.0
2015-08-04 13:40:00,38.62,38.63,38.42,38.45,11968.0,38.62,38.63,38.42,38.45,11968.0
2015-08-04 13:50:00,38.41,38.55,38.38,38.54,7200.0,38.41,38.55,38.38,38.54,7200.0
2015-08-04 14:00:00,38.52,38.53,38.34,38.34,12150.0,38.52,38.53,38.34,38.34,12150.0
2015-08-04 14:10:00,38.35,38.35,37.93,37.97,13900.0,38.35,38.35,37.93,37.97,13900.0
2015-08-04 14:20:00,37.94,38.01,37.92,38.0,12732.0,37.94,38.01,37.92,38.0,12732.0
2015-08-04 14:30:00,38.0,38.13,37.94,38.1,35900.0,38.0,38.13,37.94,38.1,35900.0
2015-08-04 14:40:00,38.13,38.56,38.13,38.56,37580.0,38.13,38.56,38.13,38.56,37580.0
2015-08-04 14:50:00,38.57,38.85,38.56,38.8,12821.0,38.57,38.85,38.56,38.8,12821.0
2015-08-04 15:00:00,38.81,39.0,38.71,38.91,18549.0,38.81,39.0,38.71,38.91,18549.0
2015-08-04 15:10:00,38.9,38.99,38.78,38.95,13942.0,38.9,38.99,38.78,38.95,13942.0
2015-08-04 15:20:00,38.98,39.5,38.96,39.42,27532.0,38.98,39.5,38.96,39.42,27532.0
2015-08-04 15:30:00,39.41,39.45,39.22,39.37,40427.0,39.41,39.45,39.22,39.37,40427.0
2015-08-04 15:40:00,39.37,39.47,38.99,39.02,85493.0,39.37,39.47,38.99,39.02,85493.0
2015-08-04 15:50:00,39.02,39.04,38.74,38.8,78915.0,39.02,39.04,38.74,38.8,78915.0
2015-08-05 09:30:00,38.95,39.47,38.95,39.33,11471.0,38.95,39.47,38.95,39.33,11471.0
2015-08-05 09:40:00,39.16,39.31,38.95,39.3,7637.0,39.16,39.31,38.95,39.3,7637.0
2015-08-05 09:50:00,39.3,39.43,39.14,39.31,10550.0,39.3,39.43,39.14,39.31,10550.0
2015-08-05 10:00:00,39.32,39.4,39.07,39.36,24143.0,39.32,39.4,39.07,39.36,24143.0
2015-08-05 10:10:00,39.3,39.49,39.27,39.27,20025.0,39.3,39.49,39.27,39.27,20025.0
2015-08-05 10:20:00,39.27,39.53,39.2,39.53,21739.0,39.27,39.53,39.2,39.53,21739.0
2015-08-05 10:30:00,39.54,40.2,39.43,40.2,32721.0,39.54,40.2,39.43,40.2,32721.0
2015-08-05 10:40:00,40.19,40.51,40.03,40.17,32665.0,40.19,40.51,40.03,40.17,32665.0
2015-08-05 10:50:00,40.15,40.15,39.87,39.91,8818.0,40.15,40.15,39.87,39.91,8818.0
2015-08-05 11:00:00,39.96,40.18,39.96,40.16,7894.0,39.96,40.18,39.96,40.16,7894.0
2015-08-05 11:10:00,40.2,40.2,39.82,39.85,14023.0,40.2,40.2,39.82,39.85,14023.0
2015-08-05 11:20:00,39.91,40.02,39.77,39.99,18203.0,39.91,40.02,39.77,39.99,18203.0
2015-08-05 11:30:00,40.0,40.07,39.97,39.98,2967.0,40.0,40.07,39.97,39.98,2967.0
2015-08-05 11:40:00,40.01,40.13,40.01,40.11,3900.0,40.01,40.13,40.01,40.11,3900.0
2015-08-05 11:50:00,40.09,40.09,39.96,40.0,10300.0,40.09,40.09,39.96,40.0,10300.0
2015-08-05 12:00:00,40.05,40.05,39.97,40.0,13416.0,40.05,40.05,39.97,40.0,13416.0
2015-08-05 12:10:00,40.0,40.05,39.65,39.65,9917.0,40.0,40.05,39.65,39.65,9917.0
2015-08-05 12:20:00,39.7,39.72,39.47,39.59,3452.0,39.7,39.72,39.47,39.59,3452.0
2015-08-05 12:30:00,39.46,39.5,39.23,39.38,11605.0,39.46,39.5,39.23,39.38,11605.0
2015-08-05 12:40:00,39.31,39.5,39.29,39.44,1800.0,39.31,39.5,39.29,39.44,1800.0
2015-08-05 12:50:00,39.47,39.9,39.42,39.77,6166.0,39.47,39.9,39.42,39.77,6166.0
2015-08-05 13:00:00,39.84,39.89,39.48,39.59,7400.0,39.84,39.89,39.48,39.59,7400.0
2015-08-05 13:10:00,39.59,39.62,39.42,39.58,4420.0,39.59,39.62,39.42,39.58,4420.0
2015-08-05 13:20:00,39.58,40.0,39.58,40.0,7952.0,39.58,40.0,39.58,40.0,7952.0
2015-08-05 13:30:00,40.0,40.0,39.94,39.97,7200.0,40.0,40.0,39.94,39.97,7200.0
2015-08-05 13:40:00,39.98,40.0,39.84,39.85,2700.0,39.98,40.0,39.84,39.85,2700.0
2015-08-05 13:50:00,39.82,39.88,39.82,39.82,16514.0,39.82,39.88,39.82,39.82,16514.0
2015-08-05 14:00:00,39.77,39.78,39.65,39.66,1700.0,39.77,39.78,39.65,39.66,1700.0
2015-08-05 14:10:00,39.62,39.7,39.52,39.65,4600.0,39.62,39.7,39.52,39.65,4600.0
2015-08-05 14:20:00,39.65,39.7,39.6,39.7,4400.0,39.65,39.7,39.6,39.7,4400.0
2015-08-05 14:30:00,39.73,39.79,39.64,39.76,4300.0,39.73,39.79,39.64,39.76,4300.0
2015-08-05 14:40:00,39.74,39.76,39.64,39.67,4640.0,39.74,39.76,39.64,39.67,4640.0
2015-08-05 14:50:00,39.68,39.69,39.56,39.59,2900.0,39.68,39.69,39.56,39.59,2900.0
2015-08-05 15:00:00,39.56,39.8,39.56,39.8,7000.0,39.56,39.8,39.56,39.8,7000.0
2015-08-05 15:10:00,39.8,39.86,39.65,39.72,7450.0,39.8,39.86,39.65,39.72,7450.0
2015-08-05 15:20:00,39.8,39.8,39.71,39.72,3750.0,39.8,39.8,39.71,39.72,3750.0
2015-08-05 15:30:00,39.72,39.85,39.58,39.68,14201.0,39.72,39.85,39.58,39.68,14201.0
2015-08-05 15:40:00,39.7,39.73,39.6,39.63,10265.0,39.7,39.73,39.6,39.63,10265.0
2015-08-05 15:50:00,39.61,39.64,39.56,39.59,20474.0,39.61,39.64,39.56,39.59,20474.0
2015-08-06 09:30:00,39.51,39.7,39.03,39.17,7888.0,39.51,39.7,39.03,39.17,7888.0
2015-08-06 09:40:00,39.21,39.71,39.21,39.56,3100.0,39.21,39.71,39.21,39.56,3100.0
2015-08-06 09:50:00,39.68,39.71,39.07,39.21,16493.0,39.68,39.71,39.07,39.21,16493.0
2015-08-06 10:00:00,39.17,39.21,38.64,38.97,20047.0,39.17,39.21,38.64,38.97,20047.0
2015-08-06 10:10:00,38.97,39.03,38.77,38.87,2767.0,38.97,39.03,38.77,38.87,2767.0
2015-08-06 10:20:00,38.84,38.84,38.34,38.46,5595.0,38.84,38.84,38.34,38.46,5595.0
2015-08-06 10:30:00,38.38,38.55,38.26,38.43,19000.0,38.38,38.55,38.26,38.43,19000.0
2015-08-06 10:40:00,38.48,38.48,38.19,38.42,7524.0,38.48,38.48,38.19,38.42,7524.0
2015-08-06 10:50:00,38.42,38.52,38.42,38.43,1700.0,38.42,38.52,38.42,38.43,1700.0
2015-08-06 11:00:00,38.51,38.56,38.38,38.38,4817.0,38.51,38.56,38.38,38.38,4817.0
2015-08-06 11:10:00,38.46,38.46,38.07,38.17,4500.0,38.46,38.46,38.07,38.17,4500.0
2015-08-06 11:20:00,38.17,38.22,38.01,38.05,2800.0,38.17,38.22,38.01,38.05,2800.0
2015-08-06 11:30:00,38.02,38.08,37.87,37.98,10860.0,38.02,38.08,37.87,37.98,10860.0
2015-08-06 11:40:00,37.88,38.18,37.88,38.17,22939.0,37.88,38.18,37.88,38.17,22939.0
2015-08-06 11:50:00,38.12,38.14,37.88,37.91,10730.0,38.12,38.14,37.88,37.91,10730.0
2015-08-06 12:00:00,37.95,37.96,37.75,37.86,14797.0,37.95,37.96,37.75,37.86,14797.0
2015-08-06 12:10:00,37.85,38.06,37.85,37.98,10900.0,37.85,38.06,37.85,37.98,10900.0
2015-08-06 12:20:00,37.89,37.9,37.77,37.81,5070.0,37.89,37.9,37.77,37.81,5070.0
2015-08-06 12:30:00,37.87,37.92,37.76,37.76,3700.0,37.87,37.92,37.76,37.76,3700.0
2015-08-06 12:40:00,37.75,37.8,37.54,37.68,5200.0,37.75,37.8,37.54,37.68,5200.0
2015-08-06 12:50:00,37.66,37.66,37.4,37.41,4013.0,37.66,37.66,37.4,37.41,4013.0
2015-08-06 13:00:00,37.38,37.42,37.28,37.33,4700.0,37.38,37.42,37.28,37.33,4700.0
2015-08-06 13:10:00,37.28,37.31,37.08,37.2,23155.0,37.28,37.31,37.08,37.2,23155.0
2015-08-06 13:20:00,37.2,37.69,37.2,37.65,12000.0,37.2,37.69,37.2,37.65,12000.0
2015-08-06 13:30:00,37.66,37.69,37.6,37.6,14040.0,37.66,37.69,37.6,37.6,14040.0
2015-08-06 13:40:00,37.64,37.64,37.55,37.6,11099.0,37.64,37.64,37.55,37.6,11099.0
2015-08-06 13:50:00,37.62,37.62,37.41,37.55,7773.0,37.62,37.62,37.41,37.55,7773.0
2015-08-06 14:00:00,37.54,37.54,37.32,37.34,4529.0,37.54,37.54,37.32,37.34,4529.0
2015-08-06 14:10:00,37.33,37.52,37.24,37.51,9935.0,37.33,37.52,37.24,37.51,9935.0
2015-08-06 14:20:00,37.51,37.68,37.51,37.6,16228.0,37.51,37.68,37.51,37.6,16228.0
2015-08-06 14:30:00,37.59,37.61,37.32,37.44,53083.0,37.59,37.61,37.32,37.44,53083.0
2015-08-06 14:40:00,37.45,37.56,37.42,37.56,14554.0,37.45,37.56,37.42,37.56,14554.0
2015-08-06 14:50:00,37.55,37.57,37.5,37.55,10165.0,37.55,37.57,37.5,37.55,10165.0
2015-08-06 15:00:00,37.54,37.58,37.3,37.3,28766.0,37.54,37.58,37.3,37.3,28766.0
2015-08-06 15:10:00,37.32,37.44,37.24,37.42,15765.0,37.32,37.44,37.24,37.42,15765.0
2015-08-06 15:20:00,37.4,37.4,37.26,37.3,4771.0,37.4,37.4,37.26,37.3,4771.0
2015-08-06 15:30:00,37.29,37.43,37.25,37.39,33133.0,37.29,37.43,37.25,37.39,33133.0
2015-08-06 15:40:00,37.39,37.47,37.36,37.4,29433.0,37.39,37.47,37.36,37.4,29433.0
2015-08-06 15:50:00,37.39,37.39,37.08,37.11,146356.0,37.39,37.39,37.08,37.11,146356.0
2015-08-07 09:30:00,36.45,36.78,36.1,36.57,25973.0,36.45,36.78,36.1,36.57,25973.0
2015-08-07 09:40:00,36.57,36.82,36.49,36.69,20880.0,36.57,36.82,36.49,36.69,20880.0
2015-08-07 09:50:00,36.72,36.72,36.33,36.45,19700.0,36.72,36.72,36.33,36.45,19700.0
2015-08-07 10:00:00,36.53,36.88,36.4,36.88,44064.0,36.53,36.88,36.4,36.88,44064.0
2015-08-07 10:10:00,36.88,36.95,36.81,36.84,5100.0,36.88,36.95,36.81,36.84,5100.0
2015-08-07 10:20:00,36.85,36.86,36.66,36.66,5500.0,36.85,36.86,36.66,36.66,5500.0
2015-08-07 10:30:00,36.61,36.98,36.61,36.82,5450.0,36.61,36.98,36.61,36.82,5450.0
2015-08-07 10:40:00,36.79,36.88,36.6,36.72,7000.0,36.79,36.88,36.6,36.72,7000.0
2015-08-07 10:50:00,36.79,36.79,36.67,36.75,1500.0,36.79,36.79,36.67,36.75,1500.0
2015-08-07 11:00:00,36.69,36.81,36.57,36.69,23792.0,36.69,36.81,36.57,36.69,23792.0
2015-08-07 11:10:00,36.68,36.7,36.52,36.52,3500.0,36.68,36.7,36.52,36.52,3500.0
2015-08-07 11:20:00,36.5,36.52,36.47,36.47,2752.0,36.5,36.52,36.47,36.47,2752.0
2015-08-07 11:30:00,36.43,36.48,36.27,36.27,2500.0,36.43,36.48,36.27,36.27,2500.0
2015-08-07 11:40:00,36.34,36.34,36.25,36.27,32758.0,36.34,36.34,36.25,36.27,32758.0
2015-08-07 11:50:00,36.27,36.32,36.14,36.32,24150.0,36.27,36.32,36.14,36.32,24150.0
2015-08-07 12:00:00,36.38,36.4,36.27,36.28,16702.0,36.38,36.4,36.27,36.28,16702.0
2015-08-07 12:10:00,36.29,36.39,36.25,36.33,40047.0,36.29,36.39,36.25,36.33,40047.0
2015-08-07 12:20:00,36.36,36.48,36.32,36.48,5000.0,36.36,36.48,36.32,36.48,5000.0
2015-08-07 12:30:00,36.45,36.5,36.42,36.5,6200.0,36.45,36.5,36.42,36.5,6200.0
2015-08-07 12:40:00,36.52,36.59,36.48,36.5,20920.0,36.52,36.59,36.48,36.5,20920.0
2015-08-07 12:50:00,36.45,36.48,36.44,36.44,1300.0,36.45,36.48,36.44,36.44,1300.0
2015-08-07 13:00:00,36.42,36.42,36.24,36.25,8663.0,36.42,36.42,36.24,36.25,8663.0
2015-08-07 13:10:00,36.19,36.19,36.13,36.16,1496.0,36.19,36.19,36.13,36.16,1496.0
2015-08-07 13:20:00,36.12,36.14,35.94,36.04,12079.0,36.12,36.14,35.94,36.04,12079.0
2015-08-07 13:30:00,36.01,36.09,36.01,36.08,9462.0,36.01,36.09,36.01,36.08,9462.0
2015-08-07 13:40:00,36.08,36.28,36.08,36.28,16500.0,36.08,36.28,36.08,36.28,16500.0
2015-08-07 13:50:00,36.28,36.35,36.26,36.31,59645.0,36.28,36.35,36.26,36.31,59645.0
2015-08-07 14:00:00,36.33,36.47,36.32,36.47,9970.0,36.33,36.47,36.32,36.47,9970.0
2015-08-07 14:10:00,36.47,36.57,36.39,36.52,26640.0,36.47,36.57,36.39,36.52,26640.0
2015-08-07 14:20:00,36.52,36.59,36.5,36.52,10924.0,36.52,36.59,36.5,36.52,10924.0
2015-08-07 14:30:00,36.52,36.59,36.52,36.58,3500.0,36.52,36.59,36.52,36.58,3500.0
2015-08-07 14:40:00,36.58,36.58,36.49,36.56,16151.0,36.58,36.58,36.49,36.56,16151.0
2015-08-07 14:50:00,36.59,36.8,36.5,36.75,30203.0,36.59,36.8,36.5,36.75,30203.0
2015-08-07 15:00:00,36.74,36.74,36.55,36.62,23800.0,36.74,36.74,36.55,36.62,23800.0
2015-08-07 15:10:00,36.59,36.8,36.5,36.52,53925.0,36.59,36.8,36.5,36.52,53925.0
2015-08-07 15:20:00,36.5,36.63,36.48,36.52,18919.0,36.5,36.63,36.48,36.52,18919.0
2015-08-07 15:30:00,36.53,36.58,36.5,36.52,29369.0,36.53,36.58,36.5,36.52,29369.0
2015-08-07 15:40:00,36.51,36.56,36.5,36.55,23354.0,36.51,36.56,36.5,36.55,23354.0
2015-08-07 15:50:00,36.54,36.55,36.49,36.55,34821.0,36.54,36.55,36.49,36.55,34821.0
2015-08-10 09:30:00,36.5,37.4,36.5,37.34,20100.0,36.5,37.4,36.5,37.34,20100.0
2015-08-10 09:40:00,37.31,38.55,37.29,38.55,94240.0,37.31,38.55,37.29,38.55,94240.0
2015-08-10 09:50:00,38.55,38.85,38.36,38.82,37739.0,38.55,38.85,38.36,38.82,37739.0
2015-08-10 10:00:00,38.97,39.11,38.5,38.92,43736.0,38.97,39.11,38.5,38.92,43736.0
2015-08-10 10:10:00,38.85,38.98,38.5,38.58,21754.0,38.85,38.98,38.5,38.58,21754.0
2015-08-10 10:20:00,38.5,38.65,38.5,38.58,38000.0,38.5,38.65,38.5,38.58,38000.0
2015-08-10 10:30:00,38.58,38.58,38.04,38.15,68398.0,38.58,38.58,38.04,38.15,68398.0
2015-08-10 10:40:00,38.18,38.52,38.15,38.49,14755.0,38.18,38.52,38.15,38.49,14755.0
2015-08-10 10:50:00,38.48,38.48,37.9,38.08,187519.0,38.48,38.48,37.9,38.08,187519.0
2015-08-10 11:00:00,38.16,38.62,38.11,38.62,14955.0,38.16,38.62,38.11,38.62,14955.0
2015-08-10 11:10:00,38.54,38.66,38.43,38.43,9779.0,38.54,38.66,38.43,38.43,9779.0
2015-08-10 11:20:00,38.43,38.44,38.0,38.0,26750.0,38.43,38.44,38.0,38.0,26750.0
2015-08-10 11:30:00,38.05,38.05,37.8,37.8,23653.0,38.05,38.05,37.8,37.8,23653.0
2015-08-10 11:40:00,37.79,37.8,37.66,37.71,28577.0,37.79,37.8,37.66,37.71,28577.0
2015-08-10 11:50:00,37.8,38.2,37.75,38.0,28522.0,37.8,38.2,37.75,38.0,28522.0
2015-08-10 12:00:00,37.97,38.06,37.91,38.0,42961.0,37.97,38.06,37.91,38.0,42961.0
2015-08-10 12:10:00,38.0,38.02,37.84,37.93,66381.0,38.0,38.02,37.84,37.93,66381.0
2015-08-10 12:20:00,37.93,38.0,37.9,37.96,100065.0,37.93,38.0,37.9,37.96,100065.0
2015-08-10 12:30:00,37.94,38.01,37.87,37.94,9600.0,37.94,38.01,37.87,37.94,9600.0
2015-08-10 12:40:00,37.94,38.35,37.92,38.35,69101.0,37.94,38.35,37.92,38.35,69101.0
2015-08-10 12:50:00,38.4,38.46,38.09,38.09,19229.0,38.4,38.46,38.09,38.09,19229.0
2015-08-10 13:00:00,38.15,38.44,38.1,38.34,28810.0,38.15,38.44,38.1,38.34,28810.0
2015-08-10 13:10:00,38.34,38.36,38.21,38.32,10100.0,38.34,38.36,38.21,38.32,10100.0
2015-08-10 13:20:00,38.32,38.41,38.23,38.41,15000.0,38.32,38.41,38.23,38.41,15000.0
2015-08-10 13:30:00,38.41,38.41,38.1,38.11,31649.0,38.41,38.41,38.1,38.11,31649.0
2015-08-10 13:40:00,38.11,38.31,38.06,38.19,23140.0,38.11,38.31,38.06,38.19,23140.0
2015-08-10 13:50:00,38.23,38.23,38.0,38.16,19859.0,38.23,38.23,38.0,38.16,19859.0
2015-08-10 14:00:00,38.13,38.41,38.13,38.4,15805.0,38.13,38.41,38.13,38.4,15805.0
2015-08-10 14:10:00,38.41,38.63,38.38,38.61,25094.0,38.41,38.63,38.38,38.61,25094.0
2015-08-10 14:20:00,38.61,38.84,38.37,38.37,20650.0,38.61,38.84,38.37,38.37,20650.0
2015-08-10 14:30:00,38.35,38.65,38.31,38.65,25100.0,38.35,38.65,38.31,38.65,25100.0
2015-08-10 14:40:00,38.65,38.69,38.4,38.4,8889.0,38.65,38.69,38.4,38.4,8889.0
2015-08-10 14:50:00,38.45,38.45,38.07,38.07,35600.0,38.45,38.45,38.07,38.07,35600.0
2015-08-10 15:00:00,38.04,38.17,37.89,38.05,29810.0,38.04,38.17,37.89,38.05,29810.0
2015-08-10 15:10:00,38.06,38.31,38.06,38.26,39898.0,38.06,38.31,38.06,38.26,39898.0
2015-08-10 15:20:00,38.26,38.34,37.93,37.95,32958.0,38.26,38.34,37.93,37.95,32958.0
2015-08-10 15:30:00,37.94,38.23,37.94,38.01,52680.0,37.94,38.23,37.94,38.01,52680.0
2015-08-10 15:40:00,38.02,38.22,37.99,38.22,40724.0,38.02,38.22,37.99,38.22,40724.0
2015-08-10 15:50:00,38.22,38.28,38.1,38.12,64749.0,38.22,38.28,38.1,38.12,64749.0
2015-08-11 09:30:00,37.7,38.44,37.7,37.99,33571.0,37.7,38.44,37.7,37.99,33571.0
2015-08-11 09:40:00,38.14,38.43,37.85,38.3,32196.0,38.14,38.43,37.85,38.3,32196.0
2015-08-11 09:50:00,38.3,38.44,37.96,38.19,29448.0,38.3,38.44,37.96,38.19,29448.0
2015-08-11 10:00:00,38.22,38.25,37.9,38.16,54674.0,38.22,38.25,37.9,38.16,54674.0
2015-08-11 10:10:00,38.16,38.39,38.12,38.34,76150.0,38.16,38.39,38.12,38.34,76150.0
2015-08-11 10:20:00,38.34,39.0,38.3,38.44,36241.0,38.34,39.0,38.3,38.44,36241.0
2015-08-11 10:30:00,38.45,38.45,38.3,38.31,15053.0,38.45,38.45,38.3,38.31,15053.0
2015-08-11 10:40:00,38.3,38.4,38.3,38.36,23100.0,38.3,38.4,38.3,38.36,23100.0
2015-08-11 10:50:00,38.3,38.4,38.3,38.36,9600.0,38.3,38.4,38.3,38.36,9600.0
2015-08-11 11:00:00,38.3,38.46,38.3,38.36,19144.0,38.3,38.46,38.3,38.36,19144.0
2015-08-11 11:10:00,38.36,38.37,38.3,38.36,11100.0,38.36,38.37,38.3,38.36,11100.0
2015-08-11 11:20:00,38.39,38.39,38.3,38.3,16746.0,38.39,38.39,38.3,38.3,16746.0
2015-08-11 11:30:00,38.31,38.47,38.3,38.31,23200.0,38.31,38.47,38.3,38.31,23200.0
2015-08-11 11:40:00,38.34,38.34,38.3,38.33,15766.0,38.34,38.34,38.3,38.33,15766.0
2015-08-11 11:50:00,38.33,38.53,38.33,38.5,12000.0,38.33,38.53,38.33,38.5,12000.0
2015-08-11 12:00:00,38.5,38.7,38.36,38.59,19866.0,38.5,38.7,38.36,38.59,19866.0
2015-08-11 12:10:00,38.59,38.78,38.58,38.72,9180.0,38.59,38.78,38.58,38.72,9180.0
2015-08-11 12:20:00,38.72,38.8,38.7,38.76,39139.0,38.72,38.8,38.7,38.76,39139.0
2015-08-11 12:30:00,38.75,38.84,38.73,38.77,21808.0,38.75,38.84,38.73,38.77,21808.0
2015-08-11 12:40:00,38.77,38.85,38.73,38.8,10440.0,38.77,38.85,38.73,38.8,10440.0
2015-08-11 12:50:00,38.8,38.99,38.8,38.93,20467.0,38.8,38.99,38.8,38.93,20467.0
2015-08-11 13:00:00,38.93,39.12,38.91,39.01,50516.0,38.93,39.12,38.91,39.01,50516.0
2015-08-11 13:10:00,39.01,39.06,38.94,39.05,14682.0,39.01,39.06,38.94,39.05,14682.0
2015-08-11 13:20:00,39.03,39.4,38.99,39.21,29764.0,39.03,39.4,38.99,39.21,29764.0
2015-08-11 13:30:00,39.21,39.24,38.95,38.98,20390.0,39.21,39.24,38.95,38.98,20390.0
2015-08-11 13:40:00,38.98,39.19,38.67,38.68,96416.0,38.98,39.19,38.67,38.68,96416.0
2015-08-11 13:50:00,38.7,38.71,38.12,38.16,12809.0,38.7,38.71,38.12,38.16,12809.0
2015-08-11 14:00:00,38.17,38.37,37.95,38.3,33773.0,38.17,38.37,37.95,38.3,33773.0
2015-08-11 14:10:00,38.31,38.73,38.21,38.32,21492.0,38.31,38.73,38.21,38.32,21492.0
2015-08-11 14:20:00,38.32,38.45,38.14,38.34,27032.0,38.32,38.45,38.14,38.34,27032.0
2015-08-11 14:30:00,38.42,38.48,38.14,38.39,15564.0,38.42,38.48,38.14,38.39,15564.0
2015-08-11 14:40:00,38.39,38.44,38.16,38.25,83552.0,38.39,38.44,38.16,38.25,83552.0
2015-08-11 14:50:00,38.25,38.37,38.15,38.25,40983.0,38.25,38.37,38.15,38.25,40983.0
2015-08-11 15:00:00,38.25,38.45,38.23,38.45,30483.0,38.25,38.45,38.23,38.45,30483.0
2015-08-11 15:10:00,38.42,38.5,38.26,38.34,123635.0,38.42,38.5,38.26,38.34,123635.0
2015-08-11 15:20:00,38.34,38.38,38.23,38.3,75259.0,38.34,38.38,38.23,38.3,75259.0
2015-08-11 15:30:00,38.27,38.32,38.2,38.32,89937.0,38.27,38.32,38.2,38.32,89937.0
2015-08-11 15:40:00,38.33,38.35,38.06,38.15,40751.0,38.33,38.35,38.06,38.15,40751.0
2015-08-11 15:50:00,38.13,38.25,38.08,38.18,151817.0,38.13,38.25,38.08,38.18,151817.0
2015-08-12 09:30:00,44.6,48.47,44.18,45.85,753436.0,44.6,48.47,44.18,45.85,753436.0
2015-08-12 09:40:00,45.94,46.49,44.87,45.4,543422.0,45.94,46.49,44.87,45.4,543422.0
2015-08-12 09:50:00,45.25,45.59,44.12,44.2,493538.0,45.25,45.59,44.12,44.2,493538.0
2015-08-12 10:00:00,44.12,44.5,43.73,44.18,188997.0,44.12,44.5,43.73,44.18,188997.0
2015-08-12 10:10:00,44.18,44.5,43.3,44.07,297064.0,44.18,44.5,43.3,44.07,297064.0
2015-08-12 10:20:00,44.11,45.48,43.93,45.14,215756.0,44.11,45.48,43.93,45.14,215756.0
2015-08-12 10:30:00,45.14,46.43,45.09,45.84,168653.0,45.14,46.43,45.09,45.84,168653.0
2015-08-12 10:40:00,45.86,46.27,44.98,44.98,154890.0,45.86,46.27,44.98,44.98,154890.0
2015-08-12 10:50:00,45.06,45.4,44.69,45.23,82745.0,45.06,45.4,44.69,45.23,82745.0
2015-08-12 11:00:00,45.23,45.97,44.97,45.17,153410.0,45.23,45.97,44.97,45.17,153410.0
2015-08-12 11:10:00,45.28,45.64,45.09,45.35,81905.0,45.28,45.64,45.09,45.35,81905.0
2015-08-12 11:20:00,45.3,45.52,45.08,45.2,59646.0,45.3,45.52,45.08,45.2,59646.0
2015-08-12 11:30:00,45.34,45.47,45.06,45.3,43707.0,45.34,45.47,45.06,45.3,43707.0
2015-08-12 11:40:00,45.29,45.93,45.06,45.9,64831.0,45.29,45.93,45.06,45.9,64831.0
2015-08-12 11:50:00,45.83,46.21,45.62,45.79,69796.0,45.83,46.21,45.62,45.79,69796.0
2015-08-12 12:00:00,45.82,45.89,45.12,45.23,67010.0,45.82,45.89,45.12,45.23,67010.0
2015-08-12 12:10:00,45.26,45.85,45.2,45.45,81259.0,45.26,45.85,45.2,45.45,81259.0
2015-08-12 12:20:00,45.42,46.82,45.36,46.43,116355.0,45.42,46.82,45.36,46.43,116355.0
2015-08-12 12:30:00,46.4,46.71,46.11,46.36,83993.0,46.4,46.71,46.11,46.36,83993.0
2015-08-12 12:40:00,46.41,47.82,46.27,47.69,125055.0,46.41,47.82,46.27,47.69,125055.0
2015-08-12 12:50:00,47.68,48.35,47.56,48.25,139246.0,47.68,48.35,47.56,48.25,139246.0
2015-08-12 13:00:00,48.28,49.25,48.22,48.8,121177.0,48.28,49.25,48.22,48.8,121177.0
2015-08-12 13:10:00,48.75,49.74,48.52,49.1,132081.0,48.75,49.74,48.52,49.1,132081.0
2015-08-12 13:20:00,49.17,50.62,49.04,50.17,289187.0,49.17,50.62,49.04,50.17,289187.0
2015-08-12 13:30:00,50.29,50.36,48.22,48.41,192532.0,50.29,50.36,48.22,48.41,192532.0
2015-08-12 13:40:00,48.44,49.27,48.1,49.18,118640.0,48.44,49.27,48.1,49.18,118640.0
2015-08-12 13:50:00,49.18,49.76,49.02,49.35,201554.0,49.18,49.76,49.02,49.35,201554.0
2015-08-12 14:00:00,49.29,49.63,48.79,49.15,99584.0,49.29,49.63,48.79,49.15,99584.0
2015-08-12 14:10:00,49.19,49.51,48.99,49.13,233753.0,49.19,49.51,48.99,49.13,233753.0
2015-08-12 14:20:00,49.16,49.19,48.43,48.72,58127.0,49.16,49.19,48.43,48.72,58127.0
2015-08-12 14:30:00,48.57,49.0,48.2,48.33,101881.0,48.57,49.0,48.2,48.33,101881.0
2015-08-12 14:40:00,48.35,48.57,47.79,48.1,70494.0,48.35,48.57,47.79,48.1,70494.0
2015-08-12 14:50:00,47.97,48.85,47.96,48.44,57032.0,47.97,48.85,47.96,48.44,57032.0
2015-08-12 15:00:00,48.44,48.99,48.35,48.75,107685.0,48.44,48.99,48.35,48.75,107685.0
2015-08-12 15:10:00,48.73,48.87,48.3,48.45,110963.0,48.73,48.87,48.3,48.45,110963.0
2015-08-12 15:20:00,48.45,48.58,48.3,48.44,121794.0,48.45,48.58,48.3,48.44,121794.0
2015-08-12 15:30:00,48.44,48.45,47.9,48.26,114496.0,48.44,48.45,47.9,48.26,114496.0
2015-08-12 15:40:00,48.3,49.48,48.21,49.25,231342.0,48.3,49.48,48.21,49.25,231342.0
2015-08-12 15:50:00,49.31,49.47,48.9,48.9,225179.0,49.31,49.47,48.9,48.9,225179.0
2015-08-13 09:30:00,49.8,51.41,49.8,50.76,226135.0,49.8,51.41,49.8,50.76,226135.0
2015-08-13 09:40:00,50.8,50.85,49.07,49.5,127080.0,50.8,50.85,49.07,49.5,127080.0
2015-08-13 09:50:00,49.5,49.73,49.17,49.68,58381.0,49.5,49.73,49.17,49.68,58381.0
2015-08-13 10:00:00,49.69,50.42,49.66,50.18,84620.0,49.69,50.42,49.66,50.18,84620.0
2015-08-13 10:10:00,50.2,50.96,50.2,50.91,106883.0,50.2,50.96,50.2,50.91,106883.0
2015-08-13 10:20:00,50.75,51.16,50.16,50.67,162887.0,50.75,51.16,50.16,50.67,162887.0
2015-08-13 10:30:00,50.88,51.63,50.83,51.56,159063.0,50.88,51.63,50.83,51.56,159063.0
2015-08-13 10:40:00,51.46,51.99,51.02,51.51,144629.0,51.46,51.99,51.02,51.51,144629.0
2015-08-13 10:50:00,51.54,52.85,51.51,52.85,241618.0,51.54,52.85,51.51,52.85,241618.0
2015-08-13 11:00:00,52.83,53.61,52.66,53.26,267580.0,52.83,53.61,52.66,53.26,267580.0
2015-08-13 11:10:00,53.27,53.98,53.12,53.78,162440.0,53.27,53.98,53.12,53.78,162440.0
2015-08-13 11:20:00,53.82,55.69,53.6,55.34,467543.0,53.82,55.69,53.6,55.34,467543.0
2015-08-13 11:30:00,55.29,56.84,54.75,55.63,600549.0,55.29,56.84,54.75,55.63,600549.0
2015-08-13 11:40:00,55.61,55.96,54.94,55.28,260309.0,55.61,55.96,54.94,55.28,260309.0
2015-08-13 11:50:00,55.2,55.58,55.11,55.31,151125.0,55.2,55.58,55.11,55.31,151125.0
2015-08-13 12:00:00,55.47,56.52,55.32,56.13,255825.0,55.47,56.52,55.32,56.13,255825.0
2015-08-13 12:10:00,56.13,56.62,56.03,56.47,245101.0,56.13,56.62,56.03,56.47,245101.0
2015-08-13 12:20:00,56.52,56.54,56.09,56.33,129445.0,56.52,56.54,56.09,56.33,129445.0
2015-08-13 12:30:00,56.24,56.34,55.64,56.05,109947.0,56.24,56.34,55.64,56.05,109947.0
2015-08-13 12:40:00,56.05,56.55,55.64,56.08,147543.0,56.05,56.55,55.64,56.08,147543.0
2015-08-13 12:50:00,56.07,56.22,55.3,55.56,130674.0,56.07,56.22,55.3,55.56,130674.0
2015-08-13 13:00:00,55.51,55.61,54.99,55.04,123759.0,55.51,55.61,54.99,55.04,123759.0
2015-08-13 13:10:00,55.15,55.41,54.97,55.12,109021.0,55.15,55.41,54.97,55.12,109021.0
2015-08-13 13:20:00,55.08,55.31,54.86,55.3,90130.0,55.08,55.31,54.86,55.3,90130.0
2015-08-13 13:30:00,55.17,55.71,55.17,55.68,81060.0,55.17,55.71,55.17,55.68,81060.0
2015-08-13 13:40:00,55.7,55.82,55.0,55.15,94954.0,55.7,55.82,55.0,55.15,94954.0
2015-08-13 13:50:00,55.2,55.5,55.11,55.4,37637.0,55.2,55.5,55.11,55.4,37637.0
2015-08-13 14:00:00,55.36,55.67,55.24,55.24,64431.0,55.36,55.67,55.24,55.24,64431.0
2015-08-13 14:10:00,55.25,55.66,55.25,55.49,83039.0,55.25,55.66,55.25,55.49,83039.0
2015-08-13 14:20:00,55.59,55.74,54.98,55.19,82990.0,55.59,55.74,54.98,55.19,82990.0
2015-08-13 14:30:00,55.18,55.3,54.86,55.03,86956.0,55.18,55.3,54.86,55.03,86956.0
2015-08-13 14:40:00,55.04,55.15,54.3,54.76,132630.0,55.04,55.15,54.3,54.76,132630.0
2015-08-13 14:50:00,54.8,54.88,54.21,54.5,109492.0,54.8,54.88,54.21,54.5,109492.0
2015-08-13 15:00:00,54.5,55.0,54.28,54.31,68945.0,54.5,55.0,54.28,54.31,68945.0
2015-08-13 15:10:00,54.26,54.36,53.85,54.09,103880.0,54.26,54.36,53.85,54.09,103880.0
2015-08-13 15:20:00,54.11,54.33,53.36,53.46,100224.0,54.11,54.33,53.36,53.46,100224.0
2015-08-13 15:30:00,53.54,54.11,53.49,53.76,91341.0,53.54,54.11,53.49,53.76,91341.0
2015-08-13 15:40:00,53.75,53.99,53.13,53.42,122051.0,53.75,53.99,53.13,53.42,122051.0
2015-08-13 15:50:00,53.28,53.86,53.15,53.58,303143.0,53.28,53.86,53.15,53.58,303143.0
2015-08-14 09:30:00,51.96,53.89,51.84,52.77,182493.0,51.96,53.89,51.84,52.77,182493.0
2015-08-14 09:40:00,52.65,54.08,52.23,53.81,94735.0,52.65,54.08,52.23,53.81,94735.0
2015-08-14 09:50:00,53.91,54.85,52.89,53.3,163086.0,53.91,54.85,52.89,53.3,163086.0
2015-08-14 10:00:00,53.12,53.33,51.5,51.63,161367.0,53.12,53.33,51.5,51.63,161367.0
2015-08-14 10:10:00,51.63,52.84,51.5,52.39,73192.0,51.63,52.84,51.5,52.39,73192.0
2015-08-14 10:20:00,52.5,52.5,51.35,51.61,76451.0,52.5,52.5,51.35,51.61,76451.0
2015-08-14 10:30:00,51.52,52.13,51.52,51.72,42859.0,51.52,52.13,51.52,51.72,42859.0
2015-08-14 10:40:00,51.72,51.88,51.48,51.5,32116.0,51.72,51.88,51.48,51.5,32116.0
2015-08-14 10:50:00,51.48,52.54,51.48,52.3,55519.0,51.48,52.54,51.48,52.3,55519.0
2015-08-14 11:00:00,52.26,52.51,51.96,52.15,69432.0,52.26,52.51,51.96,52.15,69432.0
2015-08-14 11:10:00,52.15,52.4,51.95,52.3,39301.0,52.15,52.4,51.95,52.3,39301.0
2015-08-14 11:20:00,52.27,52.7,52.12,52.7,30931.0,52.27,52.7,52.12,52.7,30931.0
2015-08-14 11:30:00,52.7,53.09,52.29,52.35,61453.0,52.7,53.09,52.29,52.35,61453.0
2015-08-14 11:40:00,52.38,52.42,51.69,51.76,84536.0,52.38,52.42,51.69,51.76,84536.0
2015-08-14 11:50:00,51.84,52.13,51.69,51.69,33002.0,51.84,52.13,51.69,51.69,33002.0
2015-08-14 12:00:00,51.69,51.75,51.38,51.49,31660.0,51.69,51.75,51.38,51.49,31660.0
2015-08-14 12:10:00,51.49,52.08,51.42,51.91,66631.0,51.49,52.08,51.42,51.91,66631.0
2015-08-14 12:20:00,52.03,52.6,51.84,51.87,30020.0,52.03,52.6,51.84,51.87,30020.0
2015-08-14 12:30:00,51.87,52.99,51.81,52.98,25053.0,51.87,52.99,51.81,52.98,25053.0
2015-08-14 12:40:00,52.97,52.99,52.16,52.39,29119.0,52.97,52.99,52.16,52.39,29119.0
2015-08-14 12:50:00,52.32,52.39,51.65,51.68,29357.0,52.32,52.39,51.65,51.68,29357.0
2015-08-14 13:00:00,51.7,52.0,51.15,51.23,68976.0,51.7,52.0,51.15,51.23,68976.0
2015-08-14 13:10:00,51.3,51.51,50.66,50.97,52807.0,51.3,51.51,50.66,50.97,52807.0
2015-08-14 13:20:00,50.97,51.58,50.96,51.46,52154.0,50.97,51.58,50.96,51.46,52154.0
2015-08-14 13:30:00,51.33,51.33,50.62,50.88,53365.0,51.33,51.33,50.62,50.88,53365.0
2015-08-14 13:40:00,50.98,51.56,50.81,51.35,83530.0,50.98,51.56,50.81,51.35,83530.0
2015-08-14 13:50:00,51.35,51.5,50.96,51.5,33049.0,51.35,51.5,50.96,51.5,33049.0
2015-08-14 14:00:00,51.5,51.53,51.01,51.05,36829.0,51.5,51.53,51.01,51.05,36829.0
2015-08-14 14:10:00,51.02,51.03,50.34,50.45,112993.0,51.02,51.03,50.34,50.45,112993.0
2015-08-14 14:20:00,50.55,50.94,50.52,50.83,61500.0,50.55,50.94,50.52,50.83,61500.0
2015-08-14 14:30:00,50.82,50.87,49.85,49.85,81126.0,50.82,50.87,49.85,49.85,81126.0
2015-08-14 14:40:00,49.9,49.99,49.45,49.82,149927.0,49.9,49.99,49.45,49.82,149927.0
2015-08-14 14:50:00,49.82,49.83,49.59,49.67,106589.0,49.82,49.83,49.59,49.67,106589.0
2015-08-14 15:00:00,49.75,50.88,49.7,50.63,151836.0,49.75,50.88,49.7,50.63,151836.0
2015-08-14 15:10:00,50.67,50.72,49.7,49.71,68134.0,50.67,50.72,49.7,49.71,68134.0
2015-08-14 15:20:00,49.76,50.58,49.7,49.98,67948.0,49.76,50.58,49.7,49.98,67948.0
2015-08-14 15:30:00,49.93,50.24,48.91,48.92,132069.0,49.93,50.24,48.91,48.92,132069.0
2015-08-14 15:40:00,48.95,49.42,48.63,49.07,247725.0,48.95,49.42,48.63,49.07,247725.0
2015-08-14 15:50:00,49.07,49.61,48.88,49.53,233443.0,49.07,49.61,48.88,49.53,233443.0
2015-08-17 09:30:00,49.2,49.56,48.51,49.26,107358.0,49.2,49.56,48.51,49.26,107358.0
2015-08-17 09:40:00,49.37,50.0,49.28,49.47,115849.0,49.37,50.0,49.28,49.47,115849.0
2015-08-17 09:50:00,49.48,49.8,49.43,49.64,89930.0,49.48,49.8,49.43,49.64,89930.0
2015-08-17 10:00:00,49.64,49.7,49.25,49.5,105981.0,49.64,49.7,49.25,49.5,105981.0
2015-08-17 10:10:00,49.53,49.55,49.41,49.49,61207.0,49.53,49.55,49.41,49.49,61207.0
2015-08-17 10:20:00,49.5,49.5,49.05,49.09,55166.0,49.5,49.5,49.05,49.09,55166.0
2015-08-17 10:30:00,49.09,49.34,49.09,49.3,20802.0,49.09,49.34,49.09,49.3,20802.0
2015-08-17 10:40:00,49.3,49.4,49.27,49.3,32799.0,49.3,49.4,49.27,49.3,32799.0
2015-08-17 10:50:00,49.3,49.42,49.3,49.4,28885.0,49.3,49.42,49.3,49.4,28885.0
2015-08-17 11:00:00,49.35,49.45,49.15,49.17,27566.0,49.35,49.45,49.15,49.17,27566.0
2015-08-17 11:10:00,49.16,49.16,48.62,48.8,34105.0,49.16,49.16,48.62,48.8,34105.0
2015-08-17 11:20:00,48.8,49.13,48.79,48.86,46049.0,48.8,49.13,48.79,48.86,46049.0
2015-08-17 11:30:00,48.84,48.97,48.84,48.91,6600.0,48.84,48.97,48.84,48.91,6600.0
2015-08-17 11:40:00,48.96,49.2,48.92,49.11,38497.0,48.96,49.2,48.92,49.11,38497.0
2015-08-17 11:50:00,49.11,49.22,48.79,48.89,18260.0,49.11,49.22,48.79,48.89,18260.0
2015-08-17 12:00:00,48.89,49.1,48.83,48.97,14400.0,48.89,49.1,48.83,48.97,14400.0
2015-08-17 12:10:00,49.04,49.06,48.96,49.03,7220.0,49.04,49.06,48.96,49.03,7220.0
2015-08-17 12:20:00,49.03,49.2,49.0,49.13,17550.0,49.03,49.2,49.0,49.13,17550.0
2015-08-17 12:30:00,49.13,49.17,48.98,49.02,21272.0,49.13,49.17,48.98,49.02,21272.0
2015-08-17 12:40:00,49.02,49.06,48.95,49.02,12146.0,49.02,49.06,48.95,49.02,12146.0
2015-08-17 12:50:00,49.05,49.13,48.99,49.09,13497.0,49.05,49.13,48.99,49.09,13497.0
2015-08-17 13:00:00,49.13,49.78,49.11,49.73,42699.0,49.13,49.78,49.11,49.73,42699.0
2015-08-17 13:10:00,49.76,50.52,49.75,50.07,71175.0,49.76,50.52,49.75,50.07,71175.0
2015-08-17 13:20:00,50.14,50.58,50.13,50.54,63087.0,50.14,50.58,50.13,50.54,63087.0
2015-08-17 13:30:00,50.52,50.56,50.14,50.33,28115.0,50.52,50.56,50.14,50.33,28115.0
2015-08-17 13:40:00,50.22,50.25,49.99,50.12,19194.0,50.22,50.25,49.99,50.12,19194.0
2015-08-17 13:50:00,50.08,50.23,50.03,50.2,22841.0,50.08,50.23,50.03,50.2,22841.0
2015-08-17 14:00:00,50.18,50.5,50.15,50.33,60250.0,50.18,50.5,50.15,50.33,60250.0
2015-08-17 14:10:00,50.34,50.5,50.21,50.38,24535.0,50.34,50.5,50.21,50.38,24535.0
2015-08-17 14:20:00,50.44,50.51,50.3,50.42,26298.0,50.44,50.51,50.3,50.42,26298.0
2015-08-17 14:30:00,50.44,50.82,50.4,50.6,36776.0,50.44,50.82,50.4,50.6,36776.0
2015-08-17 14:40:00,50.58,50.83,50.55,50.71,21250.0,50.58,50.83,50.55,50.71,21250.0
2015-08-17 14:50:00,50.72,50.75,50.57,50.62,23200.0,50.72,50.75,50.57,50.62,23200.0
2015-08-17 15:00:00,50.65,50.66,50.35,50.35,31361.0,50.65,50.66,50.35,50.35,31361.0
2015-08-17 15:10:00,50.38,50.51,50.33,50.4,40693.0,50.38,50.51,50.33,50.4,40693.0
2015-08-17 15:20:00,50.4,50.73,50.38,50.44,73783.0,50.4,50.73,50.38,50.44,73783.0
2015-08-17 15:30:00,50.42,50.44,50.19,50.27,46692.0,50.42,50.44,50.19,50.27,46692.0
2015-08-17 15:40:00,50.25,50.52,50.18,50.41,43925.0,50.25,50.52,50.18,50.41,43925.0
2015-08-17 15:50:00,50.39,50.42,50.17,50.4,133083.0,50.39,50.42,50.17,50.4,133083.0
2015-08-18 09:30:00,49.16,49.88,45.06,45.97,408973.0,49.16,49.88,45.06,45.97,408973.0
2015-08-18 09:40:00,45.73,48.54,45.7,48.14,720784.0,45.73,48.54,45.7,48.14,720784.0
2015-08-18 09:50:00,48.15,49.95,47.97,49.01,325763.0,48.15,49.95,47.97,49.01,325763.0
2015-08-18 10:00:00,49.0,49.09,48.32,48.33,199607.0,49.0,49.09,48.32,48.33,199607.0
2015-08-18 10:10:00,48.32,48.97,48.27,48.9,104475.0,48.32,48.97,48.27,48.9,104475.0
2015-08-18 10:20:00,48.9,48.97,46.82,46.83,299965.0,48.9,48.97,46.82,46.83,299965.0
2015-08-18 10:30:00,46.83,47.72,46.62,47.71,227058.0,46.83,47.72,46.62,47.71,227058.0
2015-08-18 10:40:00,47.59,47.9,47.23,47.81,97387.0,47.59,47.9,47.23,47.81,97387.0
2015-08-18 10:50:00,47.83,48.25,47.61,47.68,115907.0,47.83,48.25,47.61,47.68,115907.0
2015-08-18 11:00:00,47.65,47.66,46.86,47.1,113076.0,47.65,47.66,46.86,47.1,113076.0
2015-08-18 11:10:00,47.11,47.19,46.66,46.74,99408.0,47.11,47.19,46.66,46.74,99408.0
2015-08-18 11:20:00,46.79,47.07,46.31,46.38,122633.0,46.79,47.07,46.31,46.38,122633.0
2015-08-18 11:30:00,46.34,46.36,45.67,45.73,146559.0,46.34,46.36,45.67,45.73,146559.0
2015-08-18 11:40:00,45.82,46.19,45.15,45.23,168666.0,45.82,46.19,45.15,45.23,168666.0
2015-08-18 11:50:00,45.22,45.98,45.15,45.69,114648.0,45.22,45.98,45.15,45.69,114648.0
2015-08-18 12:00:00,45.65,46.25,45.65,46.2,95233.0,45.65,46.25,45.65,46.2,95233.0
2015-08-18 12:10:00,46.19,46.73,45.96,46.19,183648.0,46.19,46.73,45.96,46.19,183648.0
2015-08-18 12:20:00,46.19,46.32,45.98,46.11,65678.0,46.19,46.32,45.98,46.11,65678.0
2015-08-18 12:30:00,46.11,46.64,46.11,46.58,44855.0,46.11,46.64,46.11,46.58,44855.0
2015-08-18 12:40:00,46.61,46.73,46.11,46.24,42975.0,46.61,46.73,46.11,46.24,42975.0
2015-08-18 12:50:00,46.26,46.36,46.15,46.27,29707.0,46.26,46.36,46.15,46.27,29707.0
2015-08-18 13:00:00,46.29,46.29,45.25,45.34,116292.0,46.29,46.29,45.25,45.34,116292.0
2015-08-18 13:10:00,45.38,45.74,45.3,45.64,53596.0,45.38,45.74,45.3,45.64,53596.0
2015-08-18 13:20:00,45.71,45.8,45.13,45.44,46830.0,45.71,45.8,45.13,45.44,46830.0
2015-08-18 13:30:00,45.38,45.55,45.36,45.54,40392.0,45.38,45.55,45.36,45.54,40392.0
2015-08-18 13:40:00,45.54,46.01,45.5,45.85,65631.0,45.54,46.01,45.5,45.85,65631.0
2015-08-18 13:50:00,45.8,45.86,44.79,45.2,98662.0,45.8,45.86,44.79,45.2,98662.0
2015-08-18 14:00:00,45.29,45.29,44.62,44.9,63190.0,45.29,45.29,44.62,44.9,63190.0
2015-08-18 14:10:00,44.9,45.77,44.88,45.58,116116.0,44.9,45.77,44.88,45.58,116116.0
2015-08-18 14:20:00,45.61,45.76,45.48,45.61,53841.0,45.61,45.76,45.48,45.61,53841.0
2015-08-18 14:30:00,45.6,45.87,45.15,45.87,55617.0,45.6,45.87,45.15,45.87,55617.0
2015-08-18 14:40:00,45.87,45.95,45.71,45.91,43702.0,45.87,45.95,45.71,45.91,43702.0
2015-08-18 14:50:00,45.87,46.1,45.42,45.42,75427.0,45.87,46.1,45.42,45.42,75427.0
2015-08-18 15:00:00,45.4,45.75,45.36,45.46,75662.0,45.4,45.75,45.36,45.46,75662.0
2015-08-18 15:10:00,45.45,45.5,45.15,45.19,85525.0,45.45,45.5,45.15,45.19,85525.0
2015-08-18 15:20:00,45.2,45.5,45.15,45.28,78379.0,45.2,45.5,45.15,45.28,78379.0
2015-08-18 15:30:00,45.28,45.38,45.14,45.31,89471.0,45.28,45.38,45.14,45.31,89471.0
2015-08-18 15:40:00,45.3,45.31,44.78,45.16,161056.0,45.3,45.31,44.78,45.16,161056.0
2015-08-18 15:50:00,45.16,45.51,45.02,45.11,309582.0,45.16,45.51,45.02,45.11,309582.0
2015-08-19 09:30:00,45.36,45.8,44.7,45.64,63713.0,45.36,45.8,44.7,45.64,63713.0
2015-08-19 09:40:00,45.64,45.76,44.86,45.03,99926.0,45.64,45.76,44.86,45.03,99926.0
2015-08-19 09:50:00,44.98,45.08,44.85,44.9,35017.0,44.98,45.08,44.85,44.9,35017.0
2015-08-19 10:00:00,44.97,45.23,44.91,45.0,45922.0,44.97,45.23,44.91,45.0,45922.0
2015-08-19 10:10:00,45.0,45.12,44.63,44.75,47850.0,45.0,45.12,44.63,44.75,47850.0
2015-08-19 10:20:00,44.77,44.79,44.64,44.67,20296.0,44.77,44.79,44.64,44.67,20296.0
2015-08-19 10:30:00,44.67,44.68,43.91,43.94,50822.0,44.67,44.68,43.91,43.94,50822.0
2015-08-19 10:40:00,43.98,44.45,43.93,44.45,66760.0,43.98,44.45,43.93,44.45,66760.0
2015-08-19 10:50:00,44.44,44.49,44.05,44.06,37248.0,44.44,44.49,44.05,44.06,37248.0
2015-08-19 11:00:00,44.1,44.47,44.06,44.3,23071.0,44.1,44.47,44.06,44.3,23071.0
2015-08-19 11:10:00,44.3,44.77,44.28,44.7,65358.0,44.3,44.77,44.28,44.7,65358.0
2015-08-19 11:20:00,44.71,44.74,44.08,44.17,23868.0,44.71,44.74,44.08,44.17,23868.0
2015-08-19 11:30:00,44.18,44.18,43.97,44.01,30072.0,44.18,44.18,43.97,44.01,30072.0
2015-08-19 11:40:00,44.05,44.06,43.72,43.76,41753.0,44.05,44.06,43.72,43.76,41753.0
2015-08-19 11:50:00,43.72,44.0,43.72,43.93,100708.0,43.72,44.0,43.72,43.93,100708.0
2015-08-19 12:00:00,43.99,44.09,43.94,43.95,47092.0,43.99,44.09,43.94,43.95,47092.0
2015-08-19 12:10:00,43.95,43.96,43.8,43.92,43482.0,43.95,43.96,43.8,43.92,43482.0
2015-08-19 12:20:00,43.92,43.95,43.86,43.88,17990.0,43.92,43.95,43.86,43.88,17990.0
2015-08-19 12:30:00,43.91,43.93,43.82,43.83,31333.0,43.91,43.93,43.82,43.83,31333.0
2015-08-19 12:40:00,43.82,43.94,43.72,43.88,35527.0,43.82,43.94,43.72,43.88,35527.0
2015-08-19 12:50:00,43.9,44.34,43.87,44.16,52686.0,43.9,44.34,43.87,44.16,52686.0
2015-08-19 13:00:00,44.12,44.33,43.98,44.31,51960.0,44.12,44.33,43.98,44.31,51960.0
2015-08-19 13:10:00,44.31,44.75,44.31,44.69,49167.0,44.31,44.75,44.31,44.69,49167.0
2015-08-19 13:20:00,44.69,45.0,44.53,44.69,93313.0,44.69,45.0,44.53,44.69,93313.0
2015-08-19 13:30:00,44.69,45.05,44.62,44.88,45492.0,44.69,45.05,44.62,44.88,45492.0
2015-08-19 13:40:00,44.87,44.88,43.97,44.22,134999.0,44.87,44.88,43.97,44.22,134999.0
2015-08-19 13:50:00,44.22,44.3,43.57,44.2,61152.0,44.22,44.3,43.57,44.2,61152.0
2015-08-19 14:00:00,44.19,45.36,44.07,44.88,73281.0,44.19,45.36,44.07,44.88,73281.0
2015-08-19 14:10:00,44.98,45.09,44.49,44.49,32350.0,44.98,45.09,44.49,44.49,32350.0
2015-08-19 14:20:00,44.6,44.87,44.44,44.51,14327.0,44.6,44.87,44.44,44.51,14327.0
2015-08-19 14:30:00,44.62,44.63,44.28,44.51,14239.0,44.62,44.63,44.28,44.51,14239.0
2015-08-19 14:40:00,44.57,44.65,43.98,44.49,49307.0,44.57,44.65,43.98,44.49,49307.0
2015-08-19 14:50:00,44.51,44.56,44.17,44.31,29298.0,44.51,44.56,44.17,44.31,29298.0
2015-08-19 15:00:00,44.33,44.71,44.27,44.6,43770.0,44.33,44.71,44.27,44.6,43770.0
2015-08-19 15:10:00,44.61,44.71,44.41,44.47,19500.0,44.61,44.71,44.41,44.47,19500.0
2015-08-19 15:20:00,44.43,44.56,44.28,44.3,19865.0,44.43,44.56,44.28,44.3,19865.0
2015-08-19 15:30:00,44.3,44.33,43.98,43.98,25042.0,44.3,44.33,43.98,43.98,25042.0
2015-08-19 15:40:00,43.98,44.04,43.91,43.98,53692.0,43.98,44.04,43.91,43.98,53692.0
2015-08-19 15:50:00,43.98,44.19,43.84,43.84,62867.0,43.98,44.19,43.84,43.84,62867.0
2015-08-20 09:30:00,43.5,44.24,43.22,44.05,41864.0,43.5,44.24,43.22,44.05,41864.0
2015-08-20 09:40:00,44.06,44.81,44.06,44.64,37150.0,44.06,44.81,44.06,44.64,37150.0
2015-08-20 09:50:00,44.74,44.75,44.4,44.54,26685.0,44.74,44.75,44.4,44.54,26685.0
2015-08-20 10:00:00,44.49,44.73,44.49,44.65,16744.0,44.49,44.73,44.49,44.65,16744.0
2015-08-20 10:10:00,44.63,44.65,44.46,44.54,42263.0,44.63,44.65,44.46,44.54,42263.0
2015-08-20 10:20:00,44.53,44.95,44.43,44.71,28035.0,44.53,44.95,44.43,44.71,28035.0
2015-08-20 10:30:00,44.62,44.95,44.62,44.86,22560.0,44.62,44.95,44.62,44.86,22560.0
2015-08-20 10:40:00,44.86,45.88,44.81,45.45,71496.0,44.86,45.88,44.81,45.45,71496.0
2015-08-20 10:50:00,45.45,46.37,45.34,46.08,73127.0,45.45,46.37,45.34,46.08,73127.0
2015-08-20 11:00:00,46.08,46.86,46.03,46.69,81117.0,46.08,46.86,46.03,46.69,81117.0
2015-08-20 11:10:00,46.65,46.82,45.74,45.74,62739.0,46.65,46.82,45.74,45.74,62739.0
2015-08-20 11:20:00,45.79,46.09,45.5,45.71,49590.0,45.79,46.09,45.5,45.71,49590.0
2015-08-20 11:30:00,45.67,45.86,45.23,45.3,49535.0,45.67,45.86,45.23,45.3,49535.0
2015-08-20 11:40:00,45.35,45.69,45.29,45.49,35982.0,45.35,45.69,45.29,45.49,35982.0
2015-08-20 11:50:00,45.4,45.5,45.05,45.18,45637.0,45.4,45.5,45.05,45.18,45637.0
2015-08-20 12:00:00,45.11,45.11,44.81,44.95,22946.0,45.11,45.11,44.81,44.95,22946.0
2015-08-20 12:10:00,44.87,44.91,44.66,44.67,12208.0,44.87,44.91,44.66,44.67,12208.0
2015-08-20 12:20:00,44.67,44.68,44.36,44.54,16625.0,44.67,44.68,44.36,44.54,16625.0
2015-08-20 12:30:00,44.55,44.7,44.37,44.4,16880.0,44.55,44.7,44.37,44.4,16880.0
2015-08-20 12:40:00,44.41,44.42,44.0,44.12,18258.0,44.41,44.42,44.0,44.12,18258.0
2015-08-20 12:50:00,44.09,44.1,43.6,43.68,23837.0,44.09,44.1,43.6,43.68,23837.0
2015-08-20 13:00:00,43.66,43.8,43.52,43.67,22242.0,43.66,43.8,43.52,43.67,22242.0
2015-08-20 13:10:00,43.64,43.72,42.93,43.2,49902.0,43.64,43.72,42.93,43.2,49902.0
2015-08-20 13:20:00,43.25,43.36,43.12,43.2,32956.0,43.25,43.36,43.12,43.2,32956.0
2015-08-20 13:30:00,43.19,43.2,42.92,43.04,28284.0,43.19,43.2,42.92,43.04,28284.0
2015-08-20 13:40:00,43.04,43.17,42.79,43.13,42687.0,43.04,43.17,42.79,43.13,42687.0
2015-08-20 13:50:00,43.15,43.25,43.09,43.14,17082.0,43.15,43.25,43.09,43.14,17082.0
2015-08-20 14:00:00,43.19,43.32,43.1,43.15,22538.0,43.19,43.32,43.1,43.15,22538.0
2015-08-20 14:10:00,43.1,43.29,43.02,43.2,22463.0,43.1,43.29,43.02,43.2,22463.0
2015-08-20 14:20:00,43.19,43.23,43.1,43.23,14176.0,43.19,43.23,43.1,43.23,14176.0
2015-08-20 14:30:00,43.2,43.43,42.94,43.07,26286.0,43.2,43.43,42.94,43.07,26286.0
2015-08-20 14:40:00,43.08,43.11,42.71,43.03,41943.0,43.08,43.11,42.71,43.03,41943.0
2015-08-20 14:50:00,43.02,43.34,43.02,43.29,9619.0,43.02,43.34,43.02,43.29,9619.0
2015-08-20 15:00:00,43.29,43.7,43.29,43.67,19277.0,43.29,43.7,43.29,43.67,19277.0
2015-08-20 15:10:00,43.73,43.87,43.22,43.22,43399.0,43.73,43.87,43.22,43.22,43399.0
2015-08-20 15:20:00,43.21,43.43,43.14,43.17,44528.0,43.21,43.43,43.14,43.17,44528.0
2015-08-20 15:30:00,43.2,43.52,43.16,43.43,24326.0,43.2,43.52,43.16,43.43,24326.0
2015-08-20 15:40:00,43.44,43.45,43.17,43.38,36367.0,43.44,43.45,43.17,43.38,36367.0
2015-08-20 15:50:00,43.37,43.38,43.1,43.23,38572.0,43.37,43.38,43.1,43.23,38572.0
2015-08-21 09:30:00,42.58,43.83,41.62,43.75,74239.0,42.58,43.83,41.62,43.75,74239.0
2015-08-21 09:40:00,43.84,43.98,43.23,43.72,25023.0,43.84,43.98,43.23,43.72,25023.0
2015-08-21 09:50:00,43.71,43.93,43.53,43.91,10436.0,43.71,43.93,43.53,43.91,10436.0
2015-08-21 10:00:00,43.84,44.83,43.76,44.2,57491.0,43.84,44.83,43.76,44.2,57491.0
2015-08-21 10:10:00,44.2,44.37,43.83,43.89,36297.0,44.2,44.37,43.83,43.89,36297.0
2015-08-21 10:20:00,43.83,43.84,43.43,43.43,21505.0,43.83,43.84,43.43,43.43,21505.0
2015-08-21 10:30:00,43.42,43.47,42.86,43.01,15880.0,43.42,43.47,42.86,43.01,15880.0
2015-08-21 10:40:00,43.05,43.6,43.04,43.58,16838.0,43.05,43.6,43.04,43.58,16838.0
2015-08-21 10:50:00,43.52,43.85,43.51,43.83,10475.0,43.52,43.85,43.51,43.83,10475.0
2015-08-21 11:00:00,43.85,43.89,43.31,43.32,9150.0,43.85,43.89,43.31,43.32,9150.0
2015-08-21 11:10:00,43.27,43.42,42.8,43.06,32178.0,43.27,43.42,42.8,43.06,32178.0
2015-08-21 11:20:00,42.99,43.06,42.54,42.72,9104.0,42.99,43.06,42.54,42.72,9104.0
2015-08-21 11:30:00,42.79,43.21,42.77,43.21,13900.0,42.79,43.21,42.77,43.21,13900.0
2015-08-21 11:40:00,43.18,43.38,43.11,43.23,35188.0,43.18,43.38,43.11,43.23,35188.0
2015-08-21 11:50:00,43.25,43.65,43.24,43.39,36870.0,43.25,43.65,43.24,43.39,36870.0
2015-08-21 12:00:00,43.29,43.58,43.26,43.29,18823.0,43.29,43.58,43.26,43.29,18823.0
2015-08-21 12:10:00,43.2,43.53,43.01,43.02,16040.0,43.2,43.53,43.01,43.02,16040.0
2015-08-21 12:20:00,43.11,43.59,43.07,43.39,9149.0,43.11,43.59,43.07,43.39,9149.0
2015-08-21 12:30:00,43.49,43.5,43.28,43.33,13111.0,43.49,43.5,43.28,43.33,13111.0
2015-08-21 12:40:00,43.37,43.61,43.37,43.52,11175.0,43.37,43.61,43.37,43.52,11175.0
2015-08-21 12:50:00,43.62,43.74,43.55,43.7,12570.0,43.62,43.74,43.55,43.7,12570.0
2015-08-21 13:00:00,43.68,43.68,43.32,43.54,13400.0,43.68,43.68,43.32,43.54,13400.0
2015-08-21 13:10:00,43.54,43.64,43.47,43.58,7526.0,43.54,43.64,43.47,43.58,7526.0
2015-08-21 13:20:00,43.55,44.13,43.5,44.03,20458.0,43.55,44.13,43.5,44.03,20458.0
2015-08-21 13:30:00,44.01,44.13,43.87,43.93,28217.0,44.01,44.13,43.87,43.93,28217.0
2015-08-21 13:40:00,43.99,44.12,43.75,43.78,28756.0,43.99,44.12,43.75,43.78,28756.0
2015-08-21 13:50:00,43.78,44.01,43.77,44.0,19786.0,43.78,44.01,43.77,44.0,19786.0
2015-08-21 14:00:00,44.01,44.31,44.01,44.21,37676.0,44.01,44.31,44.01,44.21,37676.0
2015-08-21 14:10:00,44.21,44.26,44.16,44.19,20968.0,44.21,44.26,44.16,44.19,20968.0
2015-08-21 14:20:00,44.11,44.24,43.99,44.24,18229.0,44.11,44.24,43.99,44.24,18229.0
2015-08-21 14:30:00,44.27,44.4,44.25,44.27,16998.0,44.27,44.4,44.25,44.27,16998.0
2015-08-21 14:40:00,44.26,44.54,44.25,44.26,28401.0,44.26,44.54,44.25,44.26,28401.0
2015-08-21 14:50:00,44.26,44.42,44.22,44.42,41884.0,44.26,44.42,44.22,44.42,41884.0
2015-08-21 15:00:00,44.31,44.38,44.13,44.2,45400.0,44.31,44.38,44.13,44.2,45400.0
2015-08-21 15:10:00,44.19,44.19,43.78,43.81,37264.0,44.19,44.19,43.78,43.81,37264.0
2015-08-21 15:20:00,43.79,43.96,43.61,43.78,30668.0,43.79,43.96,43.61,43.78,30668.0
2015-08-21 15:30:00,43.71,44.36,43.71,43.97,44054.0,43.71,44.36,43.71,43.97,44054.0
2015-08-21 15:40:00,44.03,44.07,43.87,43.95,32001.0,44.03,44.07,43.87,43.95,32001.0
2015-08-21 15:50:00,43.95,44.07,43.76,43.8,145758.0,43.95,44.07,43.76,43.8,145758.0
2015-08-24 09:30:00,38.91,41.67,38.34,41.67,51542.0,38.91,41.67,38.34,41.67,51542.0
2015-08-24 09:40:00,41.72,41.72,40.0,40.24,140524.0,41.72,41.72,40.0,40.24,140524.0
2015-08-24 09:50:00,40.16,40.37,39.79,40.33,108927.0,40.16,40.37,39.79,40.33,108927.0
2015-08-24 10:00:00,40.25,41.98,40.24,41.77,95691.0,40.25,41.98,40.24,41.77,95691.0
2015-08-24 10:10:00,41.79,42.61,41.78,41.89,105018.0,41.79,42.61,41.78,41.89,105018.0
2015-08-24 10:20:00,41.98,42.73,41.77,42.42,37386.0,41.98,42.73,41.77,42.42,37386.0
2015-08-24 10:30:00,42.26,42.26,40.91,41.99,20795.0,42.26,42.26,40.91,41.99,20795.0
2015-08-24 10:40:00,42.08,42.42,41.8,42.21,31124.0,42.08,42.42,41.8,42.21,31124.0
2015-08-24 10:50:00,42.37,42.38,41.52,41.79,26554.0,42.37,42.38,41.52,41.79,26554.0
2015-08-24 11:00:00,41.95,41.99,41.17,41.38,19665.0,41.95,41.99,41.17,41.38,19665.0
2015-08-24 11:10:00,41.19,41.49,40.81,40.93,19319.0,41.19,41.49,40.81,40.93,19319.0
2015-08-24 11:20:00,40.97,41.24,40.64,40.84,15925.0,40.97,41.24,40.64,40.84,15925.0
2015-08-24 11:30:00,40.9,41.84,40.59,41.69,17682.0,40.9,41.84,40.59,41.69,17682.0
2015-08-24 11:40:00,41.58,41.66,41.17,41.4,13747.0,41.58,41.66,41.17,41.4,13747.0
2015-08-24 11:50:00,41.4,41.98,41.31,41.64,44604.0,41.4,41.98,41.31,41.64,44604.0
2015-08-24 12:00:00,41.57,41.7,41.3,41.56,21393.0,41.57,41.7,41.3,41.56,21393.0
2015-08-24 12:10:00,41.57,42.08,41.45,41.9,17380.0,41.57,42.08,41.45,41.9,17380.0
2015-08-24 12:20:00,41.98,42.39,41.79,42.23,35821.0,41.98,42.39,41.79,42.23,35821.0
2015-08-24 12:30:00,42.3,42.72,42.08,42.65,33115.0,42.3,42.72,42.08,42.65,33115.0
2015-08-24 12:40:00,42.75,42.76,41.81,41.88,14960.0,42.75,42.76,41.81,41.88,14960.0
2015-08-24 12:50:00,41.72,42.18,41.65,41.97,19863.0,41.72,42.18,41.65,41.97,19863.0
2015-08-24 13:00:00,42.11,42.96,41.83,42.89,15498.0,42.11,42.96,41.83,42.89,15498.0
2015-08-24 13:10:00,42.77,42.96,42.38,42.96,12877.0,42.77,42.96,42.38,42.96,12877.0
2015-08-24 13:20:00,42.75,42.98,42.3,42.45,29022.0,42.75,42.98,42.3,42.45,29022.0
2015-08-24 13:30:00,42.44,42.6,42.04,42.16,18835.0,42.44,42.6,42.04,42.16,18835.0
2015-08-24 13:40:00,42.07,42.39,41.85,42.32,20019.0,42.07,42.39,41.85,42.32,20019.0
2015-08-24 13:50:00,42.24,42.24,41.78,41.85,17100.0,42.24,42.24,41.78,41.85,17100.0
2015-08-24 14:00:00,41.6,41.79,41.49,41.58,9309.0,41.6,41.79,41.49,41.58,9309.0
2015-08-24 14:10:00,41.57,41.99,41.53,41.94,22275.0,41.57,41.99,41.53,41.94,22275.0
2015-08-24 14:20:00,41.95,42.0,41.55,41.55,6600.0,41.95,42.0,41.55,41.55,6600.0
2015-08-24 14:30:00,41.66,41.87,41.65,41.68,5600.0,41.66,41.87,41.65,41.68,5600.0
2015-08-24 14:40:00,41.58,41.63,41.49,41.52,7420.0,41.58,41.63,41.49,41.52,7420.0
2015-08-24 14:50:00,41.53,41.61,41.22,41.27,12128.0,41.53,41.61,41.22,41.27,12128.0
2015-08-24 15:00:00,41.27,41.6,41.13,41.57,12175.0,41.27,41.6,41.13,41.57,12175.0
2015-08-24 15:10:00,41.56,41.56,41.31,41.49,18490.0,41.56,41.56,41.31,41.49,18490.0
2015-08-24 15:20:00,41.43,41.6,41.39,41.41,37737.0,41.43,41.6,41.39,41.41,37737.0
2015-08-24 15:30:00,41.4,41.96,41.27,41.81,25690.0,41.4,41.96,41.27,41.81,25690.0
2015-08-24 15:40:00,41.79,41.85,41.45,41.57,34193.0,41.79,41.85,41.45,41.57,34193.0
2015-08-24 15:50:00,41.4,41.64,41.07,41.08,87153.0,41.4,41.64,41.07,41.08,87153.0
2015-08-25 09:30:00,42.07,42.64,42.0,42.63,67546.0,42.07,42.64,42.0,42.63,67546.0
2015-08-25 09:40:00,42.54,42.78,42.2,42.26,40073.0,42.54,42.78,42.2,42.26,40073.0
2015-08-25 09:50:00,42.24,42.49,42.09,42.49,42792.0,42.24,42.49,42.09,42.49,42792.0
2015-08-25 10:00:00,42.49,42.55,42.25,42.36,26378.0,42.49,42.55,42.25,42.36,26378.0
2015-08-25 10:10:00,42.36,42.61,42.28,42.34,44981.0,42.36,42.61,42.28,42.34,44981.0
2015-08-25 10:20:00,42.34,42.65,42.33,42.52,24233.0,42.34,42.65,42.33,42.52,24233.0
2015-08-25 10:30:00,42.58,42.89,42.43,42.78,36801.0,42.58,42.89,42.43,42.78,36801.0
2015-08-25 10:40:00,42.83,43.3,42.76,43.02,65900.0,42.83,43.3,42.76,43.02,65900.0
2015-08-25 10:50:00,42.9,42.98,42.7,42.84,18052.0,42.9,42.98,42.7,42.84,18052.0
2015-08-25 11:00:00,42.94,43.2,42.94,43.17,25630.0,42.94,43.2,42.94,43.17,25630.0
2015-08-25 11:10:00,43.17,43.69,43.17,43.47,22397.0,43.17,43.69,43.17,43.47,22397.0
2015-08-25 11:20:00,43.44,43.74,43.36,43.39,18495.0,43.44,43.74,43.36,43.39,18495.0
2015-08-25 11:30:00,43.38,43.5,43.19,43.31,26279.0,43.38,43.5,43.19,43.31,26279.0
2015-08-25 11:40:00,43.4,43.53,43.23,43.53,27680.0,43.4,43.53,43.23,43.53,27680.0
2015-08-25 11:50:00,43.51,43.64,43.27,43.52,26611.0,43.51,43.64,43.27,43.52,26611.0
2015-08-25 12:00:00,43.57,43.66,43.4,43.44,27819.0,43.57,43.66,43.4,43.44,27819.0
2015-08-25 12:10:00,43.52,43.53,43.37,43.43,7048.0,43.52,43.53,43.37,43.43,7048.0
2015-08-25 12:20:00,43.32,43.61,43.32,43.42,9500.0,43.32,43.61,43.32,43.42,9500.0
2015-08-25 12:30:00,43.5,43.69,43.5,43.54,10190.0,43.5,43.69,43.5,43.54,10190.0
2015-08-25 12:40:00,43.55,43.83,43.54,43.83,20472.0,43.55,43.83,43.54,43.83,20472.0
2015-08-25 12:50:00,43.79,43.89,43.6,43.68,18919.0,43.79,43.89,43.6,43.68,18919.0
2015-08-25 13:00:00,43.73,43.73,43.45,43.55,13001.0,43.73,43.73,43.45,43.55,13001.0
2015-08-25 13:10:00,43.62,43.78,43.4,43.56,31000.0,43.62,43.78,43.4,43.56,31000.0
2015-08-25 13:20:00,43.51,43.79,43.27,43.28,16854.0,43.51,43.79,43.27,43.28,16854.0
2015-08-25 13:30:00,43.27,43.51,43.27,43.41,31207.0,43.27,43.51,43.27,43.41,31207.0
2015-08-25 13:40:00,43.41,43.44,43.27,43.3,34396.0,43.41,43.44,43.27,43.3,34396.0
2015-08-25 13:50:00,43.27,43.47,43.27,43.33,32772.0,43.27,43.47,43.27,43.33,32772.0
2015-08-25 14:00:00,43.27,43.47,43.27,43.3,35227.0,43.27,43.47,43.27,43.3,35227.0
2015-08-25 14:10:00,43.33,43.36,43.18,43.28,37107.0,43.33,43.36,43.18,43.28,37107.0
2015-08-25 14:20:00,43.25,43.42,43.24,43.3,21692.0,43.25,43.42,43.24,43.3,21692.0
2015-08-25 14:30:00,43.3,43.38,43.3,43.36,19427.0,43.3,43.38,43.3,43.36,19427.0
2015-08-25 14:40:00,43.37,43.5,43.3,43.36,31156.0,43.37,43.5,43.3,43.36,31156.0
2015-08-25 14:50:00,43.35,43.48,43.28,43.28,16772.0,43.35,43.48,43.28,43.28,16772.0
2015-08-25 15:00:00,43.28,43.36,43.24,43.36,31086.0,43.28,43.36,43.24,43.36,31086.0
2015-08-25 15:10:00,43.35,43.41,43.25,43.28,31577.0,43.35,43.41,43.25,43.28,31577.0
2015-08-25 15:20:00,43.28,43.36,43.04,43.1,53191.0,43.28,43.36,43.04,43.1,53191.0
2015-08-25 15:30:00,43.1,43.15,42.58,43.01,85924.0,43.1,43.15,42.58,43.01,85924.0
2015-08-25 15:40:00,43.03,43.09,42.46,42.7,85842.0,43.03,43.09,42.46,42.7,85842.0
2015-08-25 15:50:00,42.67,42.75,42.29,42.33,109864.0,42.67,42.75,42.29,42.33,109864.0
2015-08-26 09:30:00,43.25,43.73,42.8,43.08,57685.0,43.25,43.73,42.8,43.08,57685.0
2015-08-26 09:40:00,42.94,43.06,42.5,42.71,33112.0,42.94,43.06,42.5,42.71,33112.0
2015-08-26 09:50:00,42.59,42.61,42.01,42.13,33093.0,42.59,42.61,42.01,42.13,33093.0
2015-08-26 10:00:00,42.09,42.21,41.75,41.75,38229.0,42.09,42.21,41.75,41.75,38229.0
2015-08-26 10:10:00,41.78,41.83,41.35,41.36,25759.0,41.78,41.83,41.35,41.36,25759.0
2015-08-26 10:20:00,41.44,41.49,41.21,41.21,23838.0,41.44,41.49,41.21,41.21,23838.0
2015-08-26 10:30:00,41.29,41.95,41.26,41.55,20322.0,41.29,41.95,41.26,41.55,20322.0
2015-08-26 10:40:00,41.55,41.55,41.15,41.35,12774.0,41.55,41.55,41.15,41.35,12774.0
2015-08-26 10:50:00,41.37,41.68,41.3,41.44,13983.0,41.37,41.68,41.3,41.44,13983.0
2015-08-26 11:00:00,41.4,41.5,41.28,41.34,9121.0,41.4,41.5,41.28,41.34,9121.0
2015-08-26 11:10:00,41.29,41.51,41.2,41.42,14487.0,41.29,41.51,41.2,41.42,14487.0
2015-08-26 11:20:00,41.42,41.5,41.18,41.23,22514.0,41.42,41.5,41.18,41.23,22514.0
2015-08-26 11:30:00,41.3,41.34,40.86,40.9,30759.0,41.3,41.34,40.86,40.9,30759.0
2015-08-26 11:40:00,40.8,41.2,40.79,41.2,13611.0,40.8,41.2,40.79,41.2,13611.0
2015-08-26 11:50:00,41.14,41.24,40.96,41.13,6200.0,41.14,41.24,40.96,41.13,6200.0
2015-08-26 12:00:00,41.06,41.16,40.77,41.06,7538.0,41.06,41.16,40.77,41.06,7538.0
2015-08-26 12:10:00,40.98,41.05,40.42,40.81,24426.0,40.98,41.05,40.42,40.81,24426.0
2015-08-26 12:20:00,40.81,40.82,40.48,40.48,13720.0,40.81,40.82,40.48,40.48,13720.0
2015-08-26 12:30:00,40.43,40.77,40.31,40.65,33900.0,40.43,40.77,40.31,40.65,33900.0
2015-08-26 12:40:00,40.65,40.84,40.64,40.66,35556.0,40.65,40.84,40.64,40.66,35556.0
2015-08-26 12:50:00,40.64,40.64,40.17,40.23,57222.0,40.64,40.64,40.17,40.23,57222.0
2015-08-26 13:00:00,40.23,40.53,40.2,40.38,11400.0,40.23,40.53,40.2,40.38,11400.0
2015-08-26 13:10:00,40.37,40.42,39.79,40.37,45453.0,40.37,40.42,39.79,40.37,45453.0
2015-08-26 13:20:00,40.31,40.84,40.31,40.56,27863.0,40.31,40.84,40.31,40.56,27863.0
2015-08-26 13:30:00,40.56,40.97,40.36,40.92,24354.0,40.56,40.97,40.36,40.92,24354.0
2015-08-26 13:40:00,40.89,40.97,40.53,40.61,12350.0,40.89,40.97,40.53,40.61,12350.0
2015-08-26 13:50:00,40.73,40.97,40.66,40.92,5585.0,40.73,40.97,40.66,40.92,5585.0
2015-08-26 14:00:00,40.97,40.97,40.68,40.84,6800.0,40.97,40.97,40.68,40.84,6800.0
2015-08-26 14:10:00,40.94,40.94,40.49,40.59,6677.0,40.94,40.94,40.49,40.59,6677.0
2015-08-26 14:20:00,40.52,40.94,40.52,40.93,8152.0,40.52,40.94,40.52,40.93,8152.0
2015-08-26 14:30:00,40.96,40.97,40.84,40.97,28944.0,40.96,40.97,40.84,40.97,28944.0
2015-08-26 14:40:00,40.97,41.49,40.97,41.31,29300.0,40.97,41.49,40.97,41.31,29300.0
2015-08-26 14:50:00,41.26,41.54,41.09,41.18,36751.0,41.26,41.54,41.09,41.18,36751.0
2015-08-26 15:00:00,41.19,41.32,41.0,41.2,33194.0,41.19,41.32,41.0,41.2,33194.0
2015-08-26 15:10:00,41.21,41.73,41.21,41.66,44359.0,41.21,41.73,41.21,41.66,44359.0
2015-08-26 15:20:00,41.69,42.09,41.63,41.95,49230.0,41.69,42.09,41.63,41.95,49230.0
2015-08-26 15:30:00,41.98,42.68,41.95,42.36,66308.0,41.98,42.68,41.95,42.36,66308.0
2015-08-26 15:40:00,42.37,43.0,42.33,42.88,75779.0,42.37,43.0,42.33,42.88,75779.0
2015-08-26 15:50:00,42.95,43.1,42.81,43.08,86582.0,42.95,43.1,42.81,43.08,86582.0
2015-08-27 09:30:00,44.05,44.24,43.35,43.85,43990.0,44.05,44.24,43.35,43.85,43990.0
2015-08-27 09:40:00,43.88,43.97,43.55,43.56,18514.0,43.88,43.97,43.55,43.56,18514.0
2015-08-27 09:50:00,43.56,43.62,43.09,43.1,20367.0,43.56,43.62,43.09,43.1,20367.0
2015-08-27 10:00:00,43.11,43.12,42.57,42.91,24162.0,43.11,43.12,42.57,42.91,24162.0
2015-08-27 10:10:00,43.0,43.06,42.27,42.57,33129.0,43.0,43.06,42.27,42.57,33129.0
2015-08-27 10:20:00,42.55,42.95,42.54,42.7,22783.0,42.55,42.95,42.54,42.7,22783.0
2015-08-27 10:30:00,42.71,43.14,42.56,43.06,26883.0,42.71,43.14,42.56,43.06,26883.0
2015-08-27 10:40:00,43.02,43.57,42.99,43.3,17345.0,43.02,43.57,42.99,43.3,17345.0
2015-08-27 10:50:00,43.44,43.56,43.09,43.13,18993.0,43.44,43.56,43.09,43.13,18993.0
2015-08-27 11:00:00,43.1,43.1,42.57,42.75,20556.0,43.1,43.1,42.57,42.75,20556.0
2015-08-27 11:10:00,42.61,42.86,42.59,42.77,24146.0,42.61,42.86,42.59,42.77,24146.0
2015-08-27 11:20:00,42.8,42.81,42.23,42.23,26622.0,42.8,42.81,42.23,42.23,26622.0
2015-08-27 11:30:00,42.3,42.46,42.02,42.1,15557.0,42.3,42.46,42.02,42.1,15557.0
2015-08-27 11:40:00,42.12,42.15,41.65,41.7,41056.0,42.12,42.15,41.65,41.7,41056.0
2015-08-27 11:50:00,41.74,41.78,41.12,41.47,29367.0,41.74,41.78,41.12,41.47,29367.0
2015-08-27 12:00:00,41.38,42.05,41.37,42.04,27084.0,41.38,42.05,41.37,42.04,27084.0
2015-08-27 12:10:00,42.03,42.03,41.7,42.02,11977.0,42.03,42.03,41.7,42.02,11977.0
2015-08-27 12:20:00,42.01,42.05,41.87,42.05,5576.0,42.01,42.05,41.87,42.05,5576.0
2015-08-27 12:30:00,42.04,42.35,42.02,42.09,16627.0,42.04,42.35,42.02,42.09,16627.0
2015-08-27 12:40:00,42.21,42.21,41.76,42.05,11748.0,42.21,42.21,41.76,42.05,11748.0
2015-08-27 12:50:00,42.18,42.18,42.01,42.01,17969.0,42.18,42.18,42.01,42.01,17969.0
2015-08-27 13:00:00,42.01,42.28,41.73,42.2,37684.0,42.01,42.28,41.73,42.2,37684.0
2015-08-27 13:10:00,42.29,42.52,42.25,42.49,27109.0,42.29,42.52,42.25,42.49,27109.0
2015-08-27 13:20:00,42.49,42.51,42.25,42.29,14705.0,42.49,42.51,42.25,42.29,14705.0
2015-08-27 13:30:00,42.3,42.33,41.9,41.9,13821.0,42.3,42.33,41.9,41.9,13821.0
2015-08-27 13:40:00,41.93,42.02,41.91,41.96,11265.0,41.93,42.02,41.91,41.96,11265.0
2015-08-27 13:50:00,41.98,42.01,41.9,41.98,9323.0,41.98,42.01,41.9,41.98,9323.0
2015-08-27 14:00:00,41.97,41.98,41.73,41.77,19659.0,41.97,41.98,41.73,41.77,19659.0
2015-08-27 14:10:00,41.73,41.73,41.32,41.36,23342.0,41.73,41.73,41.32,41.36,23342.0
2015-08-27 14:20:00,41.37,41.37,41.06,41.09,16114.0,41.37,41.37,41.06,41.09,16114.0
2015-08-27 14:30:00,41.1,41.48,41.08,41.48,20541.0,41.1,41.48,41.08,41.48,20541.0
2015-08-27 14:40:00,41.47,41.49,41.15,41.28,9925.0,41.47,41.49,41.15,41.28,9925.0
2015-08-27 14:50:00,41.18,41.36,41.16,41.21,14400.0,41.18,41.36,41.16,41.21,14400.0
2015-08-27 15:00:00,41.23,41.28,40.78,40.91,33068.0,41.23,41.28,40.78,40.91,33068.0
2015-08-27 15:10:00,40.91,41.4,40.91,41.34,16498.0,40.91,41.4,40.91,41.34,16498.0
2015-08-27 15:20:00,41.35,41.46,41.04,41.46,14455.0,41.35,41.46,41.04,41.46,14455.0
2015-08-27 15:30:00,41.45,41.52,41.28,41.37,21112.0,41.45,41.52,41.28,41.37,21112.0
2015-08-27 15:40:00,41.46,41.73,41.41,41.73,17250.0,41.46,41.73,41.41,41.73,17250.0
2015-08-27 15:50:00,41.7,41.86,41.57,41.7,82967.0,41.7,41.86,41.57,41.7,82967.0
2015-08-28 09:30:00,41.39,42.19,41.26,41.83,19242.0,41.39,42.19,41.26,41.83,19242.0
2015-08-28 09:40:00,41.81,41.81,41.47,41.47,10991.0,41.81,41.81,41.47,41.47,10991.0
2015-08-28 09:50:00,41.49,42.0,41.48,41.99,20494.0,41.49,42.0,41.48,41.99,20494.0
2015-08-28 10:00:00,42.0,42.0,41.78,41.84,9550.0,42.0,42.0,41.78,41.84,9550.0
2015-08-28 10:10:00,41.91,43.0,41.83,42.8,31580.0,41.91,43.0,41.83,42.8,31580.0
2015-08-28 10:20:00,42.82,42.96,42.27,42.91,15020.0,42.82,42.96,42.27,42.91,15020.0
2015-08-28 10:30:00,42.99,43.23,42.79,42.79,17738.0,42.99,43.23,42.79,42.79,17738.0
2015-08-28 10:40:00,42.77,42.89,42.34,42.56,18200.0,42.77,42.89,42.34,42.56,18200.0
2015-08-28 10:50:00,42.56,42.79,42.55,42.79,9000.0,42.56,42.79,42.55,42.79,9000.0
2015-08-28 11:00:00,42.73,42.86,42.67,42.85,26209.0,42.73,42.86,42.67,42.85,26209.0
2015-08-28 11:10:00,42.89,43.17,42.81,42.82,15930.0,42.89,43.17,42.81,42.82,15930.0
2015-08-28 11:20:00,42.82,43.47,42.82,43.06,28047.0,42.82,43.47,42.82,43.06,28047.0
2015-08-28 11:30:00,43.07,43.29,42.91,43.22,36913.0,43.07,43.29,42.91,43.22,36913.0
2015-08-28 11:40:00,43.16,43.21,42.5,42.51,11817.0,43.16,43.21,42.5,42.51,11817.0
2015-08-28 11:50:00,42.48,42.63,42.29,42.48,9000.0,42.48,42.63,42.29,42.48,9000.0
2015-08-28 12:00:00,42.48,42.58,42.22,42.44,10958.0,42.48,42.58,42.22,42.44,10958.0
2015-08-28 12:10:00,42.5,42.64,42.29,42.49,25576.0,42.5,42.64,42.29,42.49,25576.0
2015-08-28 12:20:00,42.5,42.7,42.42,42.62,18600.0,42.5,42.7,42.42,42.62,18600.0
2015-08-28 12:30:00,42.59,42.66,42.48,42.55,8771.0,42.59,42.66,42.48,42.55,8771.0
2015-08-28 12:40:00,42.57,42.83,42.56,42.8,5652.0,42.57,42.83,42.56,42.8,5652.0
2015-08-28 12:50:00,42.74,42.89,42.73,42.79,5200.0,42.74,42.89,42.73,42.79,5200.0
2015-08-28 13:00:00,42.8,42.8,42.55,42.73,9000.0,42.8,42.8,42.55,42.73,9000.0
2015-08-28 13:10:00,42.73,42.73,42.54,42.6,3906.0,42.73,42.73,42.54,42.6,3906.0
2015-08-28 13:20:00,42.66,42.66,42.4,42.4,4900.0,42.66,42.66,42.4,42.4,4900.0
2015-08-28 13:30:00,42.39,42.51,42.19,42.2,11534.0,42.39,42.51,42.19,42.2,11534.0
2015-08-28 13:40:00,42.24,42.51,42.23,42.42,12499.0,42.24,42.51,42.23,42.42,12499.0
2015-08-28 13:50:00,42.41,42.57,42.38,42.57,8614.0,42.41,42.57,42.38,42.57,8614.0
2015-08-28 14:00:00,42.51,42.7,42.51,42.55,15398.0,42.51,42.7,42.51,42.55,15398.0
2015-08-28 14:10:00,42.56,42.59,42.39,42.58,9517.0,42.56,42.59,42.39,42.58,9517.0
2015-08-28 14:20:00,42.58,42.79,42.45,42.52,9350.0,42.58,42.79,42.45,42.52,9350.0
2015-08-28 14:30:00,42.51,42.59,42.39,42.59,6250.0,42.51,42.59,42.39,42.59,6250.0
2015-08-28 14:40:00,42.66,42.7,42.49,42.58,7655.0,42.66,42.7,42.49,42.58,7655.0
2015-08-28 14:50:00,42.59,42.7,42.46,42.62,12001.0,42.59,42.7,42.46,42.62,12001.0
2015-08-28 15:00:00,42.61,42.61,42.44,42.51,12330.0,42.61,42.61,42.44,42.51,12330.0
2015-08-28 15:10:00,42.54,42.54,42.32,42.35,18480.0,42.54,42.54,42.32,42.35,18480.0
2015-08-28 15:20:00,42.34,42.42,42.27,42.36,13341.0,42.34,42.42,42.27,42.36,13341.0
2015-08-28 15:30:00,42.36,42.36,42.08,42.15,21625.0,42.36,42.36,42.08,42.15,21625.0
2015-08-28 15:40:00,42.18,42.29,42.0,42.06,29213.0,42.18,42.29,42.0,42.06,29213.0
2015-08-28 15:50:00,42.05,42.24,42.02,42.2,50011.0,42.05,42.24,42.02,42.2,50011.0
2015-08-31 09:30:00,41.79,41.8,40.8,41.0,39805.0,41.79,41.8,40.8,41.0,39805.0
2015-08-31 09:40:00,40.96,41.45,40.91,41.3,13896.0,40.96,41.45,40.91,41.3,13896.0
2015-08-31 09:50:00,41.2,41.73,41.04,41.37,19870.0,41.2,41.73,41.04,41.37,19870.0
2015-08-31 10:00:00,41.26,41.39,41.06,41.39,7562.0,41.26,41.39,41.06,41.39,7562.0
2015-08-31 10:10:00,41.31,41.31,41.04,41.04,4400.0,41.31,41.31,41.04,41.04,4400.0
2015-08-31 10:20:00,41.09,41.34,41.0,41.25,10150.0,41.09,41.34,41.0,41.25,10150.0
2015-08-31 10:30:00,41.14,41.4,41.08,41.29,8900.0,41.14,41.4,41.08,41.29,8900.0
2015-08-31 10:40:00,41.28,41.5,41.16,41.43,13340.0,41.28,41.5,41.16,41.43,13340.0
2015-08-31 10:50:00,41.43,41.68,41.29,41.29,21249.0,41.43,41.68,41.29,41.29,21249.0
2015-08-31 11:00:00,41.35,41.36,41.1,41.2,5100.0,41.35,41.36,41.1,41.2,5100.0
2015-08-31 11:10:00,41.27,41.31,39.13,39.38,327609.0,41.27,41.31,39.13,39.38,327609.0
2015-08-31 11:20:00,39.3,40.42,38.85,39.04,286389.0,39.3,40.42,38.85,39.04,286389.0
2015-08-31 11:30:00,38.98,40.03,38.98,39.9,307859.0,38.98,40.03,38.98,39.9,307859.0
2015-08-31 11:40:00,39.89,40.4,39.63,39.93,130096.0,39.89,40.4,39.63,39.93,130096.0
2015-08-31 11:50:00,40.0,40.15,39.45,39.84,85521.0,40.0,40.15,39.45,39.84,85521.0
2015-08-31 12:00:00,39.75,40.33,39.72,40.0,87975.0,39.75,40.33,39.72,40.0,87975.0
2015-08-31 12:10:00,39.99,40.03,39.3,39.35,109124.0,39.99,40.03,39.3,39.35,109124.0
2015-08-31 12:20:00,39.43,39.91,39.36,39.76,79422.0,39.43,39.91,39.36,39.76,79422.0
2015-08-31 12:30:00,39.73,39.85,39.61,39.78,33484.0,39.73,39.85,39.61,39.78,33484.0
2015-08-31 12:40:00,39.78,39.85,39.52,39.69,47956.0,39.78,39.85,39.52,39.69,47956.0
2015-08-31 12:50:00,39.75,39.77,39.54,39.58,41400.0,39.75,39.77,39.54,39.58,41400.0
2015-08-31 13:00:00,39.54,39.62,39.17,39.25,27266.0,39.54,39.62,39.17,39.25,27266.0
2015-08-31 13:10:00,39.21,39.21,38.96,39.0,60997.0,39.21,39.21,38.96,39.0,60997.0
2015-08-31 13:20:00,38.96,39.21,38.51,38.6,135776.0,38.96,39.21,38.51,38.6,135776.0
2015-08-31 13:30:00,38.52,38.66,38.05,38.06,134570.0,38.52,38.66,38.05,38.06,134570.0
2015-08-31 13:40:00,38.11,38.18,37.81,38.0,64057.0,38.11,38.18,37.81,38.0,64057.0
2015-08-31 13:50:00,37.98,38.14,37.7,37.96,123380.0,37.98,38.14,37.7,37.96,123380.0
2015-08-31 14:00:00,37.96,38.84,37.95,38.42,169098.0,37.96,38.84,37.95,38.42,169098.0
2015-08-31 14:10:00,38.53,38.93,38.26,38.8,118307.0,38.53,38.93,38.26,38.8,118307.0
2015-08-31 14:20:00,38.79,38.98,38.51,38.63,37727.0,38.79,38.98,38.51,38.63,37727.0
2015-08-31 14:30:00,38.64,38.78,38.36,38.46,78060.0,38.64,38.78,38.36,38.46,78060.0
2015-08-31 14:40:00,38.46,38.76,38.38,38.39,39940.0,38.46,38.76,38.38,38.39,39940.0
2015-08-31 14:50:00,38.39,38.9,37.85,38.42,75669.0,38.39,38.9,37.85,38.42,75669.0
2015-08-31 15:00:00,38.41,38.49,38.03,38.05,55359.0,38.41,38.49,38.03,38.05,55359.0
2015-08-31 15:10:00,38.06,38.3,37.56,37.8,117010.0,38.06,38.3,37.56,37.8,117010.0
2015-08-31 15:20:00,37.74,37.92,37.64,37.8,77990.0,37.74,37.92,37.64,37.8,77990.0
2015-08-31 15:30:00,37.8,37.9,37.69,37.8,67019.0,37.8,37.9,37.69,37.8,67019.0
2015-08-31 15:40:00,37.79,38.05,37.6,37.65,115698.0,37.79,38.05,37.6,37.65,115698.0
2015-08-31 15:50:00,37.64,37.65,37.09,37.27,290828.0,37.64,37.65,37.09,37.27,290828.0
2015-09-01 09:30:00,34.86,36.19,34.8,34.92,151883.0,34.86,36.19,34.8,34.92,151883.0
2015-09-01 09:40:00,34.9,36.25,34.24,35.92,222150.0,34.9,36.25,34.24,35.92,222150.0
2015-09-01 09:50:00,35.84,36.0,35.58,35.74,80470.0,35.84,36.0,35.58,35.74,80470.0
2015-09-01 10:00:00,35.66,35.66,35.15,35.26,82320.0,35.66,35.66,35.15,35.26,82320.0
2015-09-01 10:10:00,35.25,36.1,35.25,35.99,171059.0,35.25,36.1,35.25,35.99,171059.0
2015-09-01 10:20:00,35.96,36.43,35.7,36.32,78271.0,35.96,36.43,35.7,36.32,78271.0
2015-09-01 10:30:00,36.32,36.65,35.96,36.58,115088.0,36.32,36.65,35.96,36.58,115088.0
2015-09-01 10:40:00,36.5,36.83,36.46,36.71,100027.0,36.5,36.83,36.46,36.71,100027.0
2015-09-01 10:50:00,36.73,36.94,36.62,36.89,129576.0,36.73,36.94,36.62,36.89,129576.0
2015-09-01 11:00:00,36.95,36.98,35.7,35.8,90724.0,36.95,36.98,35.7,35.8,90724.0
2015-09-01 11:10:00,35.8,36.12,35.68,36.08,55805.0,35.8,36.12,35.68,36.08,55805.0
2015-09-01 11:20:00,36.08,36.41,36.0,36.41,51707.0,36.08,36.41,36.0,36.41,51707.0
2015-09-01 11:30:00,36.41,36.78,36.36,36.43,79097.0,36.41,36.78,36.36,36.43,79097.0
2015-09-01 11:40:00,36.45,36.66,36.23,36.66,27375.0,36.45,36.66,36.23,36.66,27375.0
2015-09-01 11:50:00,36.61,36.68,36.09,36.11,88937.0,36.61,36.68,36.09,36.11,88937.0
2015-09-01 12:00:00,36.11,36.29,36.02,36.05,62167.0,36.11,36.29,36.02,36.05,62167.0
2015-09-01 12:10:00,36.05,36.14,35.96,36.01,65683.0,36.05,36.14,35.96,36.01,65683.0
2015-09-01 12:20:00,36.01,36.2,36.01,36.18,40019.0,36.01,36.2,36.01,36.18,40019.0
2015-09-01 12:30:00,36.16,36.43,36.13,36.39,25488.0,36.16,36.43,36.13,36.39,25488.0
2015-09-01 12:40:00,36.45,36.53,35.94,36.1,59805.0,36.45,36.53,35.94,36.1,59805.0
2015-09-01 12:50:00,36.1,36.25,36.07,36.08,37332.0,36.1,36.25,36.07,36.08,37332.0
2015-09-01 13:00:00,36.1,36.13,35.87,35.92,40604.0,36.1,36.13,35.87,35.92,40604.0
2015-09-01 13:10:00,35.91,36.33,35.89,36.3,36848.0,35.91,36.33,35.89,36.3,36848.0
2015-09-01 13:20:00,36.26,36.57,36.26,36.44,50358.0,36.26,36.57,36.26,36.44,50358.0
2015-09-01 13:30:00,36.43,36.43,36.21,36.23,20803.0,36.43,36.43,36.21,36.23,20803.0
2015-09-01 13:40:00,36.23,36.27,35.98,36.03,51327.0,36.23,36.27,35.98,36.03,51327.0
2015-09-01 13:50:00,36.03,36.33,36.02,36.31,43791.0,36.03,36.33,36.02,36.31,43791.0
2015-09-01 14:00:00,36.3,36.36,36.2,36.35,33808.0,36.3,36.36,36.2,36.35,33808.0
2015-09-01 14:10:00,36.35,36.46,36.26,36.26,42386.0,36.35,36.46,36.26,36.26,42386.0
2015-09-01 14:20:00,36.26,36.28,35.97,36.19,74803.0,36.26,36.28,35.97,36.19,74803.0
2015-09-01 14:30:00,36.19,36.68,36.17,36.51,80234.0,36.19,36.68,36.17,36.51,80234.0
2015-09-01 14:40:00,36.52,36.58,36.37,36.38,87213.0,36.52,36.58,36.37,36.38,87213.0
2015-09-01 14:50:00,36.38,36.39,36.03,36.12,62065.0,36.38,36.39,36.03,36.12,62065.0
2015-09-01 15:00:00,36.13,36.13,35.96,35.98,41982.0,36.13,36.13,35.96,35.98,41982.0
2015-09-01 15:10:00,36.0,36.26,35.99,36.1,55176.0,36.0,36.26,35.99,36.1,55176.0
2015-09-01 15:20:00,36.13,36.13,35.97,36.01,84632.0,36.13,36.13,35.97,36.01,84632.0
2015-09-01 15:30:00,36.03,36.52,36.03,36.51,57866.0,36.03,36.52,36.03,36.51,57866.0
2015-09-01 15:40:00,36.53,37.0,36.31,36.47,110362.0,36.53,37.0,36.31,36.47,110362.0
2015-09-01 15:50:00,36.43,36.6,36.33,36.46,189409.0,36.43,36.6,36.33,36.46,189409.0
2015-09-02 09:30:00,36.31,36.83,35.94,36.44,37466.0,36.31,36.83,35.94,36.44,37466.0
2015-09-02 09:40:00,36.34,36.37,35.65,35.84,23426.0,36.34,36.37,35.65,35.84,23426.0
2015-09-02 09:50:00,35.85,36.0,35.36,35.52,44867.0,35.85,36.0,35.36,35.52,44867.0
2015-09-02 10:00:00,35.52,36.04,35.52,35.97,16610.0,35.52,36.04,35.52,35.97,16610.0
2015-09-02 10:10:00,35.95,36.03,35.77,35.9,72790.0,35.95,36.03,35.77,35.9,72790.0
2015-09-02 10:20:00,35.9,36.2,35.9,35.92,30544.0,35.9,36.2,35.9,35.92,30544.0
2015-09-02 10:30:00,35.93,36.1,35.88,35.93,26659.0,35.93,36.1,35.88,35.93,26659.0
2015-09-02 10:40:00,35.88,35.95,35.53,35.66,29837.0,35.88,35.95,35.53,35.66,29837.0
2015-09-02 10:50:00,35.65,35.65,34.66,34.71,106393.0,35.65,35.65,34.66,34.71,106393.0
2015-09-02 11:00:00,34.73,34.92,34.01,34.79,76498.0,34.73,34.92,34.01,34.79,76498.0
2015-09-02 11:10:00,34.78,34.93,33.8,34.2,49468.0,34.78,34.93,33.8,34.2,49468.0
2015-09-02 11:20:00,34.2,34.2,33.64,34.0,76310.0,34.2,34.2,33.64,34.0,76310.0
2015-09-02 11:30:00,34.05,34.1,33.78,33.95,48954.0,34.05,34.1,33.78,33.95,48954.0
2015-09-02 11:40:00,33.97,34.18,33.8,33.91,32948.0,33.97,34.18,33.8,33.91,32948.0
2015-09-02 11:50:00,33.95,33.97,33.42,33.53,26245.0,33.95,33.97,33.42,33.53,26245.0
2015-09-02 12:00:00,33.54,33.58,32.87,33.23,71106.0,33.54,33.58,32.87,33.23,71106.0
2015-09-02 12:10:00,33.26,33.28,32.9,33.05,32320.0,33.26,33.28,32.9,33.05,32320.0
2015-09-02 12:20:00,33.04,33.33,33.01,33.17,43658.0,33.04,33.33,33.01,33.17,43658.0
2015-09-02 12:30:00,33.13,33.28,33.06,33.24,37670.0,33.13,33.28,33.06,33.24,37670.0
2015-09-02 12:40:00,33.28,34.89,33.16,33.7,72082.0,33.28,34.89,33.16,33.7,72082.0
2015-09-02 12:50:00,33.7,34.32,33.57,34.02,30963.0,33.7,34.32,33.57,34.02,30963.0
2015-09-02 13:00:00,34.08,34.2,33.85,34.07,30838.0,34.08,34.2,33.85,34.07,30838.0
2015-09-02 13:10:00,34.2,34.63,34.02,34.61,67117.0,34.2,34.63,34.02,34.61,67117.0
2015-09-02 13:20:00,34.6,34.97,34.46,34.75,24974.0,34.6,34.97,34.46,34.75,24974.0
2015-09-02 13:30:00,34.79,35.2,34.75,35.02,61619.0,34.79,35.2,34.75,35.02,61619.0
2015-09-02 13:40:00,34.99,35.13,34.93,35.0,22798.0,34.99,35.13,34.93,35.0,22798.0
2015-09-02 13:50:00,35.04,35.05,34.93,34.97,14200.0,35.04,35.05,34.93,34.97,14200.0
2015-09-02 14:00:00,34.99,35.47,34.93,35.3,56205.0,34.99,35.47,34.93,35.3,56205.0
2015-09-02 14:10:00,35.29,35.4,35.09,35.11,14950.0,35.29,35.4,35.09,35.11,14950.0
2015-09-02 14:20:00,35.09,35.26,35.05,35.16,15250.0,35.09,35.26,35.05,35.16,15250.0
2015-09-02 14:30:00,35.19,35.39,35.06,35.24,22562.0,35.19,35.39,35.06,35.24,22562.0
2015-09-02 14:40:00,35.32,35.38,35.24,35.38,27471.0,35.32,35.38,35.24,35.38,27471.0
2015-09-02 14:50:00,35.36,36.12,35.36,36.08,66888.0,35.36,36.12,35.36,36.08,66888.0
2015-09-02 15:00:00,36.1,36.1,35.68,35.68,70580.0,36.1,36.1,35.68,35.68,70580.0
2015-09-02 15:10:00,35.79,35.85,35.5,35.73,75181.0,35.79,35.85,35.5,35.73,75181.0
2015-09-02 15:20:00,35.75,36.18,35.68,36.0,36469.0,35.75,36.18,35.68,36.0,36469.0
2015-09-02 15:30:00,36.0,36.14,35.88,36.04,76008.0,36.0,36.14,35.88,36.04,76008.0
2015-09-02 15:40:00,36.03,36.03,35.95,36.0,64697.0,36.03,36.03,35.95,36.0,64697.0
2015-09-02 15:50:00,36.0,36.42,35.98,36.28,141941.0,36.0,36.42,35.98,36.28,141941.0
2015-09-03 09:30:00,36.0,36.39,35.68,35.94,23984.0,36.0,36.39,35.68,35.94,23984.0
2015-09-03 09:40:00,35.79,37.85,35.77,37.57,63827.0,35.79,37.85,35.77,37.57,63827.0
2015-09-03 09:50:00,37.49,38.0,37.25,37.26,65810.0,37.49,38.0,37.25,37.26,65810.0
2015-09-03 10:00:00,37.26,37.63,36.5,37.04,71697.0,37.26,37.63,36.5,37.04,71697.0
2015-09-03 10:10:00,37.22,37.22,36.28,36.46,38004.0,37.22,37.22,36.28,36.46,38004.0
2015-09-03 10:20:00,36.41,36.74,36.35,36.69,12308.0,36.41,36.74,36.35,36.69,12308.0
2015-09-03 10:30:00,36.69,36.73,36.48,36.71,10094.0,36.69,36.73,36.48,36.71,10094.0
2015-09-03 10:40:00,36.82,36.82,36.53,36.6,11404.0,36.82,36.82,36.53,36.6,11404.0
2015-09-03 10:50:00,36.7,36.84,36.66,36.83,7800.0,36.7,36.84,36.66,36.83,7800.0
2015-09-03 11:00:00,36.68,36.83,36.47,36.73,51130.0,36.68,36.83,36.47,36.73,51130.0
2015-09-03 11:10:00,36.76,36.82,36.63,36.72,5676.0,36.76,36.82,36.63,36.72,5676.0
2015-09-03 11:20:00,36.7,36.87,36.58,36.58,19523.0,36.7,36.87,36.58,36.58,19523.0
2015-09-03 11:30:00,36.51,36.67,36.51,36.63,3100.0,36.51,36.67,36.51,36.63,3100.0
2015-09-03 11:40:00,36.61,36.61,36.32,36.35,9549.0,36.61,36.61,36.32,36.35,9549.0
2015-09-03 11:50:00,36.3,36.32,36.14,36.32,5108.0,36.3,36.32,36.14,36.32,5108.0
2015-09-03 12:00:00,36.23,36.4,36.23,36.23,53900.0,36.23,36.4,36.23,36.23,53900.0
2015-09-03 12:10:00,36.22,36.25,36.15,36.24,3710.0,36.22,36.25,36.15,36.24,3710.0
2015-09-03 12:20:00,36.24,36.25,36.2,36.21,2200.0,36.24,36.25,36.2,36.21,2200.0
2015-09-03 12:30:00,36.16,36.18,35.81,35.97,5550.0,36.16,36.18,35.81,35.97,5550.0
2015-09-03 12:40:00,35.87,35.93,35.74,35.86,4400.0,35.87,35.93,35.74,35.86,4400.0
2015-09-03 12:50:00,35.86,35.86,35.54,35.55,14035.0,35.86,35.86,35.54,35.55,14035.0
2015-09-03 13:00:00,35.56,35.61,35.2,35.22,24886.0,35.56,35.61,35.2,35.22,24886.0
2015-09-03 13:10:00,35.18,35.22,34.95,35.0,18893.0,35.18,35.22,34.95,35.0,18893.0
2015-09-03 13:20:00,34.96,35.04,34.84,34.89,7699.0,34.96,35.04,34.84,34.89,7699.0
2015-09-03 13:30:00,34.82,35.0,34.77,34.94,4490.0,34.82,35.0,34.77,34.94,4490.0
2015-09-03 13:40:00,34.88,35.03,34.84,34.99,10850.0,34.88,35.03,34.84,34.99,10850.0
2015-09-03 13:50:00,35.0,35.18,34.93,34.99,19912.0,35.0,35.18,34.93,34.99,19912.0
2015-09-03 14:00:00,35.0,35.17,34.98,35.01,13736.0,35.0,35.17,34.98,35.01,13736.0
2015-09-03 14:10:00,35.0,35.17,34.84,35.07,26530.0,35.0,35.17,34.84,35.07,26530.0
2015-09-03 14:20:00,35.08,35.25,35.08,35.23,21900.0,35.08,35.25,35.08,35.23,21900.0
2015-09-03 14:30:00,35.24,35.42,35.09,35.25,12338.0,35.24,35.42,35.09,35.25,12338.0
2015-09-03 14:40:00,35.25,35.33,35.07,35.24,33663.0,35.25,35.33,35.07,35.24,33663.0
2015-09-03 14:50:00,35.25,35.29,35.15,35.28,11836.0,35.25,35.29,35.15,35.28,11836.0
2015-09-03 15:00:00,35.34,35.34,35.1,35.11,8468.0,35.34,35.34,35.1,35.11,8468.0
2015-09-03 15:10:00,35.11,35.21,35.0,35.03,25493.0,35.11,35.21,35.0,35.03,25493.0
2015-09-03 15:20:00,35.1,35.13,34.97,35.03,53504.0,35.1,35.13,34.97,35.03,53504.0
2015-09-03 15:30:00,35.05,35.13,34.9,34.99,29358.0,35.05,35.13,34.9,34.99,29358.0
2015-09-03 15:40:00,35.04,35.08,34.95,35.01,58002.0,35.04,35.08,34.95,35.01,58002.0
2015-09-03 15:50:00,35.01,35.14,34.89,34.89,54952.0,35.01,35.14,34.89,34.89,54952.0
2015-09-04 09:30:00,34.84,35.28,34.47,34.83,59492.0,34.84,35.28,34.47,34.83,59492.0
2015-09-04 09:40:00,34.99,34.99,34.47,34.58,7158.0,34.99,34.99,34.47,34.58,7158.0
2015-09-04 09:50:00,34.54,34.57,34.32,34.39,22013.0,34.54,34.57,34.32,34.39,22013.0
2015-09-04 10:00:00,34.37,34.37,33.96,34.05,39664.0,34.37,34.37,33.96,34.05,39664.0
2015-09-04 10:10:00,34.05,34.05,33.87,33.93,25850.0,34.05,34.05,33.87,33.93,25850.0
2015-09-04 10:20:00,33.93,34.14,33.87,34.09,13055.0,33.93,34.14,33.87,34.09,13055.0
2015-09-04 10:30:00,34.08,34.37,34.0,34.28,26900.0,34.08,34.37,34.0,34.28,26900.0
2015-09-04 10:40:00,34.41,34.79,34.41,34.79,17087.0,34.41,34.79,34.41,34.79,17087.0
2015-09-04 10:50:00,34.72,34.96,34.72,34.96,13550.0,34.72,34.96,34.72,34.96,13550.0
2015-09-04 11:00:00,34.9,35.49,34.82,35.42,43899.0,34.9,35.49,34.82,35.42,43899.0
2015-09-04 11:10:00,35.42,35.84,35.28,35.8,43297.0,35.42,35.84,35.28,35.8,43297.0
2015-09-04 11:20:00,35.79,36.17,35.67,35.93,36112.0,35.79,36.17,35.67,35.93,36112.0
2015-09-04 11:30:00,35.85,35.91,35.47,35.65,21090.0,35.85,35.91,35.47,35.65,21090.0
2015-09-04 11:40:00,35.62,35.73,35.6,35.69,18931.0,35.62,35.73,35.6,35.69,18931.0
2015-09-04 11:50:00,35.68,35.94,35.68,35.85,30924.0,35.68,35.94,35.68,35.85,30924.0
2015-09-04 12:00:00,35.85,35.92,35.82,35.86,12600.0,35.85,35.92,35.82,35.86,12600.0
2015-09-04 12:10:00,35.86,36.02,35.83,36.02,24203.0,35.86,36.02,35.83,36.02,24203.0
2015-09-04 12:20:00,35.99,36.0,35.83,35.83,15958.0,35.99,36.0,35.83,35.83,15958.0
2015-09-04 12:30:00,35.83,35.92,35.74,35.74,18850.0,35.83,35.92,35.74,35.74,18850.0
2015-09-04 12:40:00,35.75,35.86,35.68,35.72,18375.0,35.75,35.86,35.68,35.72,18375.0
2015-09-04 12:50:00,35.61,35.68,35.44,35.45,18875.0,35.61,35.68,35.44,35.45,18875.0
2015-09-04 13:00:00,35.46,35.5,35.25,35.25,20147.0,35.46,35.5,35.25,35.25,20147.0
2015-09-04 13:10:00,35.25,35.3,34.91,34.95,32994.0,35.25,35.3,34.91,34.95,32994.0
2015-09-04 13:20:00,34.93,35.14,34.9,34.95,18033.0,34.93,35.14,34.9,34.95,18033.0
2015-09-04 13:30:00,35.0,35.29,34.95,35.25,26976.0,35.0,35.29,34.95,35.25,26976.0
2015-09-04 13:40:00,35.25,35.4,35.04,35.04,11400.0,35.25,35.4,35.04,35.04,11400.0
2015-09-04 13:50:00,35.01,35.37,35.01,35.12,17600.0,35.01,35.37,35.01,35.12,17600.0
2015-09-04 14:00:00,35.12,35.14,34.8,35.0,45104.0,35.12,35.14,34.8,35.0,45104.0
2015-09-04 14:10:00,34.99,34.99,34.77,34.8,12952.0,34.99,34.99,34.77,34.8,12952.0
2015-09-04 14:20:00,34.78,34.81,34.76,34.8,17600.0,34.78,34.81,34.76,34.8,17600.0
2015-09-04 14:30:00,34.83,34.92,34.59,34.65,25334.0,34.83,34.92,34.59,34.65,25334.0
2015-09-04 14:40:00,34.64,34.82,34.6,34.75,14000.0,34.64,34.82,34.6,34.75,14000.0
2015-09-04 14:50:00,34.7,34.92,34.69,34.84,20500.0,34.7,34.92,34.69,34.84,20500.0
2015-09-04 15:00:00,34.86,35.17,34.84,34.98,26930.0,34.86,35.17,34.84,34.98,26930.0
2015-09-04 15:10:00,34.95,35.3,34.8,35.2,28089.0,34.95,35.3,34.8,35.2,28089.0
2015-09-04 15:20:00,35.18,35.35,35.1,35.25,35292.0,35.18,35.35,35.1,35.25,35292.0
2015-09-04 15:30:00,35.25,35.61,35.13,35.25,38455.0,35.25,35.61,35.13,35.25,38455.0
2015-09-04 15:40:00,35.25,35.46,35.24,35.28,40518.0,35.25,35.46,35.24,35.28,40518.0
2015-09-04 15:50:00,35.27,35.41,35.17,35.2,73775.0,35.27,35.41,35.17,35.2,73775.0
2015-09-08 09:30:00,37.26,38.0,37.2,37.76,198347.0,37.26,38.0,37.2,37.76,198347.0
2015-09-08 09:40:00,37.67,38.82,37.61,37.62,104273.0,37.67,38.82,37.61,37.62,104273.0
2015-09-08 09:50:00,37.72,38.28,37.58,38.23,85047.0,37.72,38.28,37.58,38.23,85047.0
2015-09-08 10:00:00,38.25,38.78,38.0,38.14,81096.0,38.25,38.78,38.0,38.14,81096.0
2015-09-08 10:10:00,38.19,38.83,38.14,38.46,78064.0,38.19,38.83,38.14,38.46,78064.0
2015-09-08 10:20:00,38.45,38.97,38.24,38.4,86295.0,38.45,38.97,38.24,38.4,86295.0
2015-09-08 10:30:00,38.43,38.54,37.76,37.84,127338.0,38.43,38.54,37.76,37.84,127338.0
2015-09-08 10:40:00,37.84,37.9,37.29,37.54,91647.0,37.84,37.9,37.29,37.54,91647.0
2015-09-08 10:50:00,37.54,37.9,37.46,37.8,44386.0,37.54,37.9,37.46,37.8,44386.0
2015-09-08 11:00:00,37.8,38.06,37.75,37.97,51501.0,37.8,38.06,37.75,37.97,51501.0
2015-09-08 11:10:00,37.95,37.95,37.49,37.5,22000.0,37.95,37.95,37.49,37.5,22000.0
2015-09-08 11:20:00,37.49,37.81,37.47,37.67,15591.0,37.49,37.81,37.47,37.67,15591.0
2015-09-08 11:30:00,37.62,37.73,37.47,37.47,20570.0,37.62,37.73,37.47,37.47,20570.0
2015-09-08 11:40:00,37.35,37.5,37.07,37.07,24237.0,37.35,37.5,37.07,37.07,24237.0
2015-09-08 11:50:00,37.11,37.13,36.91,36.93,14730.0,37.11,37.13,36.91,36.93,14730.0
2015-09-08 12:00:00,36.89,37.14,36.68,37.14,22177.0,36.89,37.14,36.68,37.14,22177.0
2015-09-08 12:10:00,37.12,37.16,36.87,36.9,19950.0,37.12,37.16,36.87,36.9,19950.0
2015-09-08 12:20:00,36.84,37.18,36.82,37.07,30029.0,36.84,37.18,36.82,37.07,30029.0
2015-09-08 12:30:00,36.94,37.02,36.81,36.97,25754.0,36.94,37.02,36.81,36.97,25754.0
2015-09-08 12:40:00,36.97,37.06,36.88,36.97,15475.0,36.97,37.06,36.88,36.97,15475.0
2015-09-08 12:50:00,37.0,37.1,36.93,37.04,23906.0,37.0,37.1,36.93,37.04,23906.0
2015-09-08 13:00:00,37.08,37.18,37.04,37.08,20920.0,37.08,37.18,37.04,37.08,20920.0
2015-09-08 13:10:00,37.08,37.08,36.88,36.9,20003.0,37.08,37.08,36.88,36.9,20003.0
2015-09-08 13:20:00,36.88,36.95,36.78,36.86,11949.0,36.88,36.95,36.78,36.86,11949.0
2015-09-08 13:30:00,36.86,37.09,36.83,37.05,12380.0,36.86,37.09,36.83,37.05,12380.0
2015-09-08 13:40:00,37.02,37.43,37.0,37.43,30721.0,37.02,37.43,37.0,37.43,30721.0
2015-09-08 13:50:00,37.44,37.5,37.15,37.5,29101.0,37.44,37.5,37.15,37.5,29101.0
2015-09-08 14:00:00,37.51,37.65,37.45,37.52,29535.0,37.51,37.65,37.45,37.52,29535.0
2015-09-08 14:10:00,37.51,37.65,37.32,37.65,18863.0,37.51,37.65,37.32,37.65,18863.0
2015-09-08 14:20:00,37.64,37.73,37.55,37.59,20641.0,37.64,37.73,37.55,37.59,20641.0
2015-09-08 14:30:00,37.59,37.75,37.59,37.68,13231.0,37.59,37.75,37.59,37.68,13231.0
2015-09-08 14:40:00,37.64,37.73,37.53,37.56,19485.0,37.64,37.73,37.53,37.56,19485.0
2015-09-08 14:50:00,37.55,37.7,37.49,37.53,22884.0,37.55,37.7,37.49,37.53,22884.0
2015-09-08 15:00:00,37.49,37.71,37.44,37.7,29902.0,37.49,37.71,37.44,37.7,29902.0
2015-09-08 15:10:00,37.71,37.82,37.62,37.77,28739.0,37.71,37.82,37.62,37.77,28739.0
2015-09-08 15:20:00,37.76,37.84,37.68,37.76,28526.0,37.76,37.84,37.68,37.76,28526.0
2015-09-08 15:30:00,37.76,37.77,37.37,37.53,51702.0,37.76,37.77,37.37,37.53,51702.0
2015-09-08 15:40:00,37.46,37.65,37.41,37.62,89587.0,37.46,37.65,37.41,37.62,89587.0
2015-09-08 15:50:00,37.6,37.76,37.54,37.6,105167.0,37.6,37.76,37.54,37.6,105167.0
2015-09-09 09:30:00,37.2,37.75,37.02,37.34,67430.0,37.2,37.75,37.02,37.34,67430.0
2015-09-09 09:40:00,37.32,37.37,36.94,37.33,28910.0,37.32,37.37,36.94,37.33,28910.0
2015-09-09 09:50:00,37.27,37.33,36.67,36.81,41891.0,37.27,37.33,36.67,36.81,41891.0
2015-09-09 10:00:00,36.82,37.18,36.79,36.79,28309.0,36.82,37.18,36.79,36.79,28309.0
2015-09-09 10:10:00,36.77,37.02,36.01,36.85,126881.0,36.77,37.02,36.01,36.85,126881.0
2015-09-09 10:20:00,36.85,37.29,36.65,37.21,34700.0,36.85,37.29,36.65,37.21,34700.0
2015-09-09 10:30:00,37.21,37.6,37.21,37.45,32721.0,37.21,37.6,37.21,37.45,32721.0
2015-09-09 10:40:00,37.45,37.95,37.41,37.48,52904.0,37.45,37.95,37.41,37.48,52904.0
2015-09-09 10:50:00,37.48,37.5,37.32,37.36,18504.0,37.48,37.5,37.32,37.36,18504.0
2015-09-09 11:00:00,37.36,37.41,37.26,37.28,15500.0,37.36,37.41,37.26,37.28,15500.0
2015-09-09 11:10:00,37.35,37.44,37.25,37.34,18073.0,37.35,37.44,37.25,37.34,18073.0
2015-09-09 11:20:00,37.34,37.36,37.19,37.21,40700.0,37.34,37.36,37.19,37.21,40700.0
2015-09-09 11:30:00,37.21,37.26,37.17,37.17,16030.0,37.21,37.26,37.17,37.17,16030.0
2015-09-09 11:40:00,37.17,37.17,36.88,36.99,34263.0,37.17,37.17,36.88,36.99,34263.0
2015-09-09 11:50:00,37.0,37.18,36.93,36.94,21526.0,37.0,37.18,36.93,36.94,21526.0
2015-09-09 12:00:00,37.0,37.21,36.93,36.95,27888.0,37.0,37.21,36.93,36.95,27888.0
2015-09-09 12:10:00,36.95,37.01,36.55,36.56,51921.0,36.95,37.01,36.55,36.56,51921.0
2015-09-09 12:20:00,36.66,37.03,36.66,36.91,23123.0,36.66,37.03,36.66,36.91,23123.0
2015-09-09 12:30:00,36.99,37.1,36.91,36.91,22255.0,36.99,37.1,36.91,36.91,22255.0
2015-09-09 12:40:00,36.96,37.09,36.87,37.01,71555.0,36.96,37.09,36.87,37.01,71555.0
2015-09-09 12:50:00,36.99,37.02,36.85,36.97,9971.0,36.99,37.02,36.85,36.97,9971.0
2015-09-09 13:00:00,36.99,37.04,36.9,37.0,22780.0,36.99,37.04,36.9,37.0,22780.0
2015-09-09 13:10:00,36.93,37.08,36.91,37.05,26176.0,36.93,37.08,36.91,37.05,26176.0
2015-09-09 13:20:00,37.02,37.22,37.0,37.07,73831.0,37.02,37.22,37.0,37.07,73831.0
2015-09-09 13:30:00,37.05,37.53,37.02,37.3,37879.0,37.05,37.53,37.02,37.3,37879.0
2015-09-09 13:40:00,37.26,37.42,37.1,37.41,35524.0,37.26,37.42,37.1,37.41,35524.0
2015-09-09 13:50:00,37.42,37.84,37.35,37.49,40170.0,37.42,37.84,37.35,37.49,40170.0
2015-09-09 14:00:00,37.5,37.68,37.29,37.45,20693.0,37.5,37.68,37.29,37.45,20693.0
2015-09-09 14:10:00,37.45,37.49,37.17,37.39,42702.0,37.45,37.49,37.17,37.39,42702.0
2015-09-09 14:20:00,37.39,37.4,37.16,37.25,55976.0,37.39,37.4,37.16,37.25,55976.0
2015-09-09 14:30:00,37.26,37.32,37.14,37.21,35483.0,37.26,37.32,37.14,37.21,35483.0
2015-09-09 14:40:00,37.18,37.27,36.96,37.21,28463.0,37.18,37.27,36.96,37.21,28463.0
2015-09-09 14:50:00,37.24,37.3,37.0,37.16,49364.0,37.24,37.3,37.0,37.16,49364.0
2015-09-09 15:00:00,37.15,37.32,37.06,37.27,26137.0,37.15,37.32,37.06,37.27,26137.0
2015-09-09 15:10:00,37.25,37.32,37.02,37.23,20450.0,37.25,37.32,37.02,37.23,20450.0
2015-09-09 15:20:00,37.21,37.32,37.01,37.01,23573.0,37.21,37.32,37.01,37.01,23573.0
2015-09-09 15:30:00,37.03,37.2,36.97,37.09,22914.0,37.03,37.2,36.97,37.09,22914.0
2015-09-09 15:40:00,37.03,37.11,36.83,36.95,49884.0,37.03,37.11,36.83,36.95,49884.0
2015-09-09 15:50:00,36.94,37.02,36.76,36.85,99849.0,36.94,37.02,36.76,36.85,99849.0
2015-09-10 09:30:00,36.8,37.22,36.55,37.03,24548.0,36.8,37.22,36.55,37.03,24548.0
2015-09-10 09:40:00,37.16,37.22,36.82,36.96,6600.0,37.16,37.22,36.82,36.96,6600.0
2015-09-10 09:50:00,36.92,37.1,36.29,36.3,55495.0,36.92,37.1,36.29,36.3,55495.0
2015-09-10 10:00:00,36.41,36.75,36.21,36.21,14545.0,36.41,36.75,36.21,36.21,14545.0
2015-09-10 10:10:00,36.22,36.32,36.13,36.23,9994.0,36.22,36.32,36.13,36.23,9994.0
2015-09-10 10:20:00,36.21,36.29,36.11,36.29,10713.0,36.21,36.29,36.11,36.29,10713.0
2015-09-10 10:30:00,36.19,36.44,36.19,36.32,10900.0,36.19,36.44,36.19,36.32,10900.0
2015-09-10 10:40:00,36.32,36.42,36.32,36.4,17840.0,36.32,36.42,36.32,36.4,17840.0
2015-09-10 10:50:00,36.4,36.43,36.18,36.18,32170.0,36.4,36.43,36.18,36.18,32170.0
2015-09-10 11:00:00,36.15,36.25,36.03,36.15,13137.0,36.15,36.25,36.03,36.15,13137.0
2015-09-10 11:10:00,36.14,36.28,36.09,36.25,14360.0,36.14,36.28,36.09,36.25,14360.0
2015-09-10 11:20:00,36.24,36.48,36.2,36.39,7960.0,36.24,36.48,36.2,36.39,7960.0
2015-09-10 11:30:00,36.38,36.7,36.38,36.6,9850.0,36.38,36.7,36.38,36.6,9850.0
2015-09-10 11:40:00,36.45,36.98,36.45,36.98,29550.0,36.45,36.98,36.45,36.98,29550.0
2015-09-10 11:50:00,36.84,36.98,36.76,36.83,11130.0,36.84,36.98,36.76,36.83,11130.0
2015-09-10 12:00:00,36.82,36.91,36.76,36.82,1800.0,36.82,36.91,36.76,36.82,1800.0
2015-09-10 12:10:00,36.86,36.86,36.6,36.64,9880.0,36.86,36.86,36.6,36.64,9880.0
2015-09-10 12:20:00,36.66,36.81,36.4,36.4,27659.0,36.66,36.81,36.4,36.4,27659.0
2015-09-10 12:30:00,36.4,36.52,36.36,36.42,15670.0,36.4,36.52,36.36,36.42,15670.0
2015-09-10 12:40:00,36.31,36.44,36.16,36.19,6507.0,36.31,36.44,36.16,36.19,6507.0
2015-09-10 12:50:00,36.16,36.2,36.1,36.16,1700.0,36.16,36.2,36.1,36.16,1700.0
2015-09-10 13:00:00,36.21,36.37,36.13,36.32,4450.0,36.21,36.37,36.13,36.32,4450.0
2015-09-10 13:10:00,36.32,36.32,36.06,36.21,23258.0,36.32,36.32,36.06,36.21,23258.0
2015-09-10 13:20:00,36.3,36.3,36.1,36.11,13854.0,36.3,36.3,36.1,36.11,13854.0
2015-09-10 13:30:00,36.11,36.14,35.93,36.05,26865.0,36.11,36.14,35.93,36.05,26865.0
2015-09-10 13:40:00,36.06,36.21,35.98,36.02,16855.0,36.06,36.21,35.98,36.02,16855.0
2015-09-10 13:50:00,36.05,36.18,36.0,36.14,15245.0,36.05,36.18,36.0,36.14,15245.0
2015-09-10 14:00:00,36.21,36.21,36.01,36.03,7850.0,36.21,36.21,36.01,36.03,7850.0
2015-09-10 14:10:00,36.03,36.08,35.67,35.95,17544.0,36.03,36.08,35.67,35.95,17544.0
2015-09-10 14:20:00,36.0,36.05,35.91,35.98,7699.0,36.0,36.05,35.91,35.98,7699.0
2015-09-10 14:30:00,36.02,36.11,35.89,35.89,6859.0,36.02,36.11,35.89,35.89,6859.0
2015-09-10 14:40:00,35.9,35.96,35.6,35.81,23358.0,35.9,35.96,35.6,35.81,23358.0
2015-09-10 14:50:00,35.77,36.0,35.73,35.92,10328.0,35.77,36.0,35.73,35.92,10328.0
2015-09-10 15:00:00,35.92,35.92,35.62,35.84,7819.0,35.92,35.92,35.62,35.84,7819.0
2015-09-10 15:10:00,35.95,35.98,35.65,35.77,53779.0,35.95,35.98,35.65,35.77,53779.0
2015-09-10 15:20:00,35.8,35.87,35.57,35.74,36872.0,35.8,35.87,35.57,35.74,36872.0
2015-09-10 15:30:00,35.69,35.8,34.59,35.23,88419.0,35.69,35.8,34.59,35.23,88419.0
2015-09-10 15:40:00,35.41,35.85,35.21,35.43,116984.0,35.41,35.85,35.21,35.43,116984.0
2015-09-10 15:50:00,35.4,35.43,34.9,35.18,226242.0,35.4,35.43,34.9,35.18,226242.0
2015-09-11 09:30:00,35.27,35.77,34.75,34.84,49084.0,35.27,35.77,34.75,34.84,49084.0
2015-09-11 09:40:00,34.78,35.01,34.42,34.52,40332.0,34.78,35.01,34.42,34.52,40332.0
2015-09-11 09:50:00,34.53,34.54,34.0,34.23,34086.0,34.53,34.54,34.0,34.23,34086.0
2015-09-11 10:00:00,34.23,34.25,33.7,33.89,36484.0,34.23,34.25,33.7,33.89,36484.0
2015-09-11 10:10:00,33.88,33.88,33.35,33.35,61956.0,33.88,33.88,33.35,33.35,61956.0
2015-09-11 10:20:00,33.3,33.73,33.3,33.64,40224.0,33.3,33.73,33.3,33.64,40224.0
2015-09-11 10:30:00,33.53,33.59,33.02,33.08,41951.0,33.53,33.59,33.02,33.08,41951.0
2015-09-11 10:40:00,33.12,33.22,32.75,32.81,58886.0,33.12,33.22,32.75,32.81,58886.0
2015-09-11 10:50:00,32.86,33.37,32.82,33.23,122140.0,32.86,33.37,32.82,33.23,122140.0
2015-09-11 11:00:00,33.29,33.65,33.24,33.61,52361.0,33.29,33.65,33.24,33.61,52361.0
2015-09-11 11:10:00,33.65,34.05,33.61,33.97,38702.0,33.65,34.05,33.61,33.97,38702.0
2015-09-11 11:20:00,33.93,34.0,33.53,33.7,70471.0,33.93,34.0,33.53,33.7,70471.0
2015-09-11 11:30:00,33.69,33.77,33.3,33.75,69200.0,33.69,33.77,33.3,33.75,69200.0
2015-09-11 11:40:00,33.75,33.83,33.4,33.51,23237.0,33.75,33.83,33.4,33.51,23237.0
2015-09-11 11:50:00,33.43,33.56,33.24,33.24,15668.0,33.43,33.56,33.24,33.24,15668.0
2015-09-11 12:00:00,33.29,33.4,33.03,33.21,31860.0,33.29,33.4,33.03,33.21,31860.0
2015-09-11 12:10:00,33.15,33.44,33.13,33.3,18760.0,33.15,33.44,33.13,33.3,18760.0
2015-09-11 12:20:00,33.27,33.27,33.1,33.1,50976.0,33.27,33.27,33.1,33.1,50976.0
2015-09-11 12:30:00,33.1,33.75,32.92,33.02,71047.0,33.1,33.75,32.92,33.02,71047.0
2015-09-11 12:40:00,32.89,33.05,32.59,32.74,27933.0,32.89,33.05,32.59,32.74,27933.0
2015-09-11 12:50:00,32.68,32.69,32.01,32.05,88972.0,32.68,32.69,32.01,32.05,88972.0
2015-09-11 13:00:00,32.03,32.8,31.72,32.79,92072.0,32.03,32.8,31.72,32.79,92072.0
2015-09-11 13:10:00,32.75,33.1,32.74,32.97,57492.0,32.75,33.1,32.74,32.97,57492.0
2015-09-11 13:20:00,32.99,33.23,32.91,32.99,63271.0,32.99,33.23,32.91,32.99,63271.0
2015-09-11 13:30:00,33.0,33.0,32.64,32.88,11742.0,33.0,33.0,32.64,32.88,11742.0
2015-09-11 13:40:00,32.9,33.03,32.89,33.01,9700.0,32.9,33.03,32.89,33.01,9700.0
2015-09-11 13:50:00,33.02,33.3,33.01,33.12,25200.0,33.02,33.3,33.01,33.12,25200.0
2015-09-11 14:00:00,33.19,33.19,33.09,33.12,19490.0,33.19,33.19,33.09,33.12,19490.0
2015-09-11 14:10:00,33.11,33.39,33.11,33.12,26539.0,33.11,33.39,33.11,33.12,26539.0
2015-09-11 14:20:00,33.12,33.12,33.09,33.09,13894.0,33.12,33.12,33.09,33.09,13894.0
2015-09-11 14:30:00,33.09,33.26,32.7,32.78,43801.0,33.09,33.26,32.7,32.78,43801.0
2015-09-11 14:40:00,32.74,32.97,32.7,32.81,29361.0,32.74,32.97,32.7,32.81,29361.0
2015-09-11 14:50:00,32.75,32.99,32.7,32.7,31470.0,32.75,32.99,32.7,32.7,31470.0
2015-09-11 15:00:00,32.69,32.85,32.53,32.66,36659.0,32.69,32.85,32.53,32.66,36659.0
2015-09-11 15:10:00,32.65,33.14,32.64,33.14,30234.0,32.65,33.14,32.64,33.14,30234.0
2015-09-11 15:20:00,33.12,33.12,32.95,32.96,30476.0,33.12,33.12,32.95,32.96,30476.0
2015-09-11 15:30:00,32.95,32.95,32.75,32.88,47908.0,32.95,32.95,32.75,32.88,47908.0
2015-09-11 15:40:00,32.88,33.01,32.84,33.0,41654.0,32.88,33.01,32.84,33.0,41654.0
2015-09-11 15:50:00,33.0,33.15,32.93,33.05,90770.0,33.0,33.15,32.93,33.05,90770.0
2015-09-14 09:30:00,34.9,34.9,32.34,32.34,84250.0,34.9,34.9,32.34,32.34,84250.0
2015-09-14 09:40:00,32.27,33.68,31.65,33.57,101741.0,32.27,33.68,31.65,33.57,101741.0
2015-09-14 09:50:00,33.6,33.75,33.25,33.37,72143.0,33.6,33.75,33.25,33.37,72143.0
2015-09-14 10:00:00,33.37,33.38,32.8,32.93,47554.0,33.37,33.38,32.8,32.93,47554.0
2015-09-14 10:10:00,32.84,32.89,32.5,32.59,11280.0,32.84,32.89,32.5,32.59,11280.0
2015-09-14 10:20:00,32.58,32.93,32.55,32.78,20386.0,32.58,32.93,32.55,32.78,20386.0
2015-09-14 10:30:00,32.79,32.82,32.52,32.52,20860.0,32.79,32.82,32.52,32.52,20860.0
2015-09-14 10:40:00,32.53,32.57,32.5,32.57,14844.0,32.53,32.57,32.5,32.57,14844.0
2015-09-14 10:50:00,32.55,32.76,32.5,32.71,25554.0,32.55,32.76,32.5,32.71,25554.0
2015-09-14 11:00:00,32.71,32.81,32.7,32.78,19241.0,32.71,32.81,32.7,32.78,19241.0
2015-09-14 11:10:00,32.8,33.05,32.79,32.98,28428.0,32.8,33.05,32.79,32.98,28428.0
2015-09-14 11:20:00,32.96,32.97,32.75,32.75,27686.0,32.96,32.97,32.75,32.75,27686.0
2015-09-14 11:30:00,32.75,32.75,32.5,32.53,23660.0,32.75,32.75,32.5,32.53,23660.0
2015-09-14 11:40:00,32.52,32.6,32.26,32.26,21905.0,32.52,32.6,32.26,32.26,21905.0
2015-09-14 11:50:00,32.3,32.67,32.28,32.47,21700.0,32.3,32.67,32.28,32.47,21700.0
2015-09-14 12:00:00,32.47,32.59,32.46,32.47,8662.0,32.47,32.59,32.46,32.47,8662.0
2015-09-14 12:10:00,32.48,32.62,32.47,32.59,11828.0,32.48,32.62,32.47,32.59,11828.0
2015-09-14 12:20:00,32.59,32.61,32.55,32.58,8746.0,32.59,32.61,32.55,32.58,8746.0
2015-09-14 12:30:00,32.58,32.59,32.49,32.5,13035.0,32.58,32.59,32.49,32.5,13035.0
2015-09-14 12:40:00,32.49,32.5,32.29,32.38,15500.0,32.49,32.5,32.29,32.38,15500.0
2015-09-14 12:50:00,32.38,32.4,32.35,32.38,18287.0,32.38,32.4,32.35,32.38,18287.0
2015-09-14 13:00:00,32.37,32.57,32.37,32.57,23649.0,32.37,32.57,32.37,32.57,23649.0
2015-09-14 13:10:00,32.52,32.63,32.39,32.39,20020.0,32.52,32.63,32.39,32.39,20020.0
2015-09-14 13:20:00,32.38,32.5,32.38,32.46,13100.0,32.38,32.5,32.38,32.46,13100.0
2015-09-14 13:30:00,32.47,32.73,32.46,32.69,15053.0,32.47,32.73,32.46,32.69,15053.0
2015-09-14 13:40:00,32.67,32.75,32.61,32.62,16600.0,32.67,32.75,32.61,32.62,16600.0
2015-09-14 13:50:00,32.61,32.62,32.49,32.6,22750.0,32.61,32.62,32.49,32.6,22750.0
2015-09-14 14:00:00,32.6,32.7,32.57,32.58,15100.0,32.6,32.7,32.57,32.58,15100.0
2015-09-14 14:10:00,32.57,32.65,32.56,32.59,19683.0,32.57,32.65,32.56,32.59,19683.0
2015-09-14 14:20:00,32.59,32.64,32.52,32.53,9536.0,32.59,32.64,32.52,32.53,9536.0
2015-09-14 14:30:00,32.52,32.54,32.43,32.48,22521.0,32.52,32.54,32.43,32.48,22521.0
2015-09-14 14:40:00,32.47,32.48,32.37,32.39,16090.0,32.47,32.48,32.37,32.39,16090.0
2015-09-14 14:50:00,32.38,32.39,32.18,32.18,22000.0,32.38,32.39,32.18,32.18,22000.0
2015-09-14 15:00:00,32.18,32.53,32.06,32.47,64545.0,32.18,32.53,32.06,32.47,64545.0
2015-09-14 15:10:00,32.46,32.68,32.44,32.58,43129.0,32.46,32.68,32.44,32.58,43129.0
2015-09-14 15:20:00,32.56,32.93,32.51,32.77,26000.0,32.56,32.93,32.51,32.77,26000.0
2015-09-14 15:30:00,32.79,32.81,32.56,32.57,35251.0,32.79,32.81,32.56,32.57,35251.0
2015-09-14 15:40:00,32.58,32.75,32.52,32.53,41523.0,32.58,32.75,32.52,32.53,41523.0
2015-09-14 15:50:00,32.53,32.61,32.48,32.57,63496.0,32.53,32.61,32.48,32.57,63496.0
2015-09-15 09:30:00,32.05,32.5,32.0,32.0,18798.0,32.05,32.5,32.0,32.0,18798.0
2015-09-15 09:40:00,32.01,32.58,31.98,32.04,43893.0,32.01,32.58,31.98,32.04,43893.0
2015-09-15 09:50:00,32.04,32.24,31.91,31.98,28671.0,32.04,32.24,31.91,31.98,28671.0
2015-09-15 10:00:00,31.98,32.07,31.81,31.89,12263.0,31.98,32.07,31.81,31.89,12263.0
2015-09-15 10:10:00,31.89,31.93,31.65,31.83,15834.0,31.89,31.93,31.65,31.83,15834.0
2015-09-15 10:20:00,31.83,31.93,31.65,31.69,22095.0,31.83,31.93,31.65,31.69,22095.0
2015-09-15 10:30:00,31.73,31.74,31.17,31.33,22422.0,31.73,31.74,31.17,31.33,22422.0
2015-09-15 10:40:00,31.39,32.1,31.36,31.85,22015.0,31.39,32.1,31.36,31.85,22015.0
2015-09-15 10:50:00,31.85,31.91,31.58,31.71,16868.0,31.85,31.91,31.58,31.71,16868.0
2015-09-15 11:00:00,31.65,31.71,31.58,31.71,10700.0,31.65,31.71,31.58,31.71,10700.0
2015-09-15 11:10:00,31.71,32.02,31.71,31.91,19985.0,31.71,32.02,31.71,31.91,19985.0
2015-09-15 11:20:00,31.95,31.95,31.63,31.71,28982.0,31.95,31.95,31.63,31.71,28982.0
2015-09-15 11:30:00,31.71,31.96,31.67,31.96,18554.0,31.71,31.96,31.67,31.96,18554.0
2015-09-15 11:40:00,31.96,32.29,31.87,32.25,31900.0,31.96,32.29,31.87,32.25,31900.0
2015-09-15 11:50:00,32.24,32.49,32.18,32.45,24315.0,32.24,32.49,32.18,32.45,24315.0
2015-09-15 12:00:00,32.44,32.46,32.32,32.42,23692.0,32.44,32.46,32.32,32.42,23692.0
2015-09-15 12:10:00,32.42,32.57,32.33,32.48,28348.0,32.42,32.57,32.33,32.48,28348.0
2015-09-15 12:20:00,32.48,32.48,32.37,32.39,25500.0,32.48,32.48,32.37,32.39,25500.0
2015-09-15 12:30:00,32.38,32.38,32.16,32.18,9303.0,32.38,32.38,32.16,32.18,9303.0
2015-09-15 12:40:00,32.19,32.19,32.0,32.04,18873.0,32.19,32.19,32.0,32.04,18873.0
2015-09-15 12:50:00,32.1,32.18,32.09,32.12,11301.0,32.1,32.18,32.09,32.12,11301.0
2015-09-15 13:00:00,32.13,32.17,32.08,32.14,9135.0,32.13,32.17,32.08,32.14,9135.0
2015-09-15 13:10:00,32.2,32.31,32.14,32.29,7689.0,32.2,32.31,32.14,32.29,7689.0
2015-09-15 13:20:00,32.3,32.38,32.2,32.22,7724.0,32.3,32.38,32.2,32.22,7724.0
2015-09-15 13:30:00,32.21,32.26,32.16,32.19,12571.0,32.21,32.26,32.16,32.19,12571.0
2015-09-15 13:40:00,32.19,32.21,32.08,32.11,22617.0,32.19,32.21,32.08,32.11,22617.0
2015-09-15 13:50:00,32.1,32.11,32.08,32.08,22065.0,32.1,32.11,32.08,32.08,22065.0
2015-09-15 14:00:00,32.09,32.16,32.08,32.1,26797.0,32.09,32.16,32.08,32.1,26797.0
2015-09-15 14:10:00,32.17,32.17,32.08,32.12,8342.0,32.17,32.17,32.08,32.12,8342.0
2015-09-15 14:20:00,32.13,32.13,32.05,32.07,34791.0,32.13,32.13,32.05,32.07,34791.0
2015-09-15 14:30:00,32.08,32.09,32.0,32.04,17212.0,32.08,32.09,32.0,32.04,17212.0
2015-09-15 14:40:00,32.07,32.25,32.04,32.23,14086.0,32.07,32.25,32.04,32.23,14086.0
2015-09-15 14:50:00,32.23,32.33,32.18,32.33,21063.0,32.23,32.33,32.18,32.33,21063.0
2015-09-15 15:00:00,32.33,32.67,32.33,32.56,28118.0,32.33,32.67,32.33,32.56,28118.0
2015-09-15 15:10:00,32.59,32.65,32.49,32.57,19841.0,32.59,32.65,32.49,32.57,19841.0
2015-09-15 15:20:00,32.6,32.64,32.49,32.52,32299.0,32.6,32.64,32.49,32.52,32299.0
2015-09-15 15:30:00,32.54,32.54,32.35,32.39,34972.0,32.54,32.54,32.35,32.39,34972.0
2015-09-15 15:40:00,32.39,32.77,32.27,32.69,65631.0,32.39,32.77,32.27,32.69,65631.0
2015-09-15 15:50:00,32.69,33.16,32.67,32.75,99628.0,32.69,33.16,32.67,32.75,99628.0
2015-09-16 09:30:00,32.52,32.61,32.17,32.2,21716.0,32.52,32.61,32.17,32.2,21716.0
2015-09-16 09:40:00,32.22,32.39,32.02,32.25,24402.0,32.22,32.39,32.02,32.25,24402.0
2015-09-16 09:50:00,32.33,32.41,32.25,32.32,8184.0,32.33,32.41,32.25,32.32,8184.0
2015-09-16 10:00:00,32.31,32.55,32.26,32.55,19022.0,32.31,32.55,32.26,32.55,19022.0
2015-09-16 10:10:00,32.61,32.88,32.52,32.74,11015.0,32.61,32.88,32.52,32.74,11015.0
2015-09-16 10:20:00,32.73,32.78,32.43,32.54,20521.0,32.73,32.78,32.43,32.54,20521.0
2015-09-16 10:30:00,32.55,32.9,32.51,32.85,25095.0,32.55,32.9,32.51,32.85,25095.0
2015-09-16 10:40:00,32.88,33.06,32.65,32.68,30732.0,32.88,33.06,32.65,32.68,30732.0
2015-09-16 10:50:00,32.69,33.18,32.67,33.11,53456.0,32.69,33.18,32.67,33.11,53456.0
2015-09-16 11:00:00,33.11,33.42,33.11,33.42,22570.0,33.11,33.42,33.11,33.42,22570.0
2015-09-16 11:10:00,33.43,33.52,32.92,33.04,41128.0,33.43,33.52,32.92,33.04,41128.0
2015-09-16 11:20:00,33.04,33.12,32.6,32.7,37395.0,33.04,33.12,32.6,32.7,37395.0
2015-09-16 11:30:00,32.72,32.8,32.65,32.73,23684.0,32.72,32.8,32.65,32.73,23684.0
2015-09-16 11:40:00,32.71,32.9,32.71,32.81,21191.0,32.71,32.9,32.71,32.81,21191.0
2015-09-16 11:50:00,32.81,32.91,32.7,32.8,37467.0,32.81,32.91,32.7,32.8,37467.0
2015-09-16 12:00:00,32.81,32.84,32.73,32.74,27586.0,32.81,32.84,32.73,32.74,27586.0
2015-09-16 12:10:00,32.74,32.84,32.73,32.73,29948.0,32.74,32.84,32.73,32.73,29948.0
2015-09-16 12:20:00,32.73,32.83,32.73,32.82,15430.0,32.73,32.83,32.73,32.82,15430.0
2015-09-16 12:30:00,32.81,33.08,32.74,33.08,46838.0,32.81,33.08,32.74,33.08,46838.0
2015-09-16 12:40:00,33.08,33.36,33.05,33.33,19467.0,33.08,33.36,33.05,33.33,19467.0
2015-09-16 12:50:00,33.35,33.37,33.06,33.15,40197.0,33.35,33.37,33.06,33.15,40197.0
2015-09-16 13:00:00,33.2,33.44,33.07,33.41,30204.0,33.2,33.44,33.07,33.41,30204.0
2015-09-16 13:10:00,33.42,33.6,33.42,33.43,21604.0,33.42,33.6,33.42,33.43,21604.0
2015-09-16 13:20:00,33.43,33.46,33.31,33.43,12804.0,33.43,33.46,33.31,33.43,12804.0
2015-09-16 13:30:00,33.39,33.58,33.39,33.54,14600.0,33.39,33.58,33.39,33.54,14600.0
2015-09-16 13:40:00,33.58,33.9,33.5,33.84,24454.0,33.58,33.9,33.5,33.84,24454.0
2015-09-16 13:50:00,33.82,33.84,33.56,33.56,19798.0,33.82,33.84,33.56,33.56,19798.0
2015-09-16 14:00:00,33.56,33.56,33.24,33.47,18274.0,33.56,33.56,33.24,33.47,18274.0
2015-09-16 14:10:00,33.47,33.47,33.13,33.27,14408.0,33.47,33.47,33.13,33.27,14408.0
2015-09-16 14:20:00,33.24,33.44,33.21,33.42,14670.0,33.24,33.44,33.21,33.42,14670.0
2015-09-16 14:30:00,33.4,33.74,33.39,33.74,22861.0,33.4,33.74,33.39,33.74,22861.0
2015-09-16 14:40:00,33.74,34.0,33.72,33.97,45484.0,33.74,34.0,33.72,33.97,45484.0
2015-09-16 14:50:00,33.98,34.0,33.96,34.0,53365.0,33.98,34.0,33.96,34.0,53365.0
2015-09-16 15:00:00,33.99,34.35,33.9,34.25,124385.0,33.99,34.35,33.9,34.25,124385.0
2015-09-16 15:10:00,34.27,34.32,34.0,34.0,37693.0,34.27,34.32,34.0,34.0,37693.0
2015-09-16 15:20:00,34.02,34.09,33.87,33.91,25265.0,34.02,34.09,33.87,33.91,25265.0
2015-09-16 15:30:00,33.89,33.96,33.68,33.72,24081.0,33.89,33.96,33.68,33.72,24081.0
2015-09-16 15:40:00,33.73,33.82,33.58,33.72,44891.0,33.73,33.82,33.58,33.72,44891.0
2015-09-16 15:50:00,33.72,33.82,33.46,33.51,67817.0,33.72,33.82,33.46,33.51,67817.0
2015-09-17 09:30:00,33.53,33.88,33.37,33.73,13769.0,33.53,33.88,33.37,33.73,13769.0
2015-09-17 09:40:00,33.69,33.94,33.3,33.87,12101.0,33.69,33.94,33.3,33.87,12101.0
2015-09-17 09:50:00,33.76,33.76,33.27,33.48,12083.0,33.76,33.76,33.27,33.48,12083.0
2015-09-17 10:00:00,33.5,33.76,33.49,33.65,5100.0,33.5,33.76,33.49,33.65,5100.0
2015-09-17 10:10:00,33.63,33.95,33.59,33.81,5330.0,33.63,33.95,33.59,33.81,5330.0
2015-09-17 10:20:00,33.8,34.0,33.79,33.98,47606.0,33.8,34.0,33.79,33.98,47606.0
2015-09-17 10:30:00,33.95,34.0,33.9,33.91,10458.0,33.95,34.0,33.9,33.91,10458.0
2015-09-17 10:40:00,33.91,34.08,33.9,33.99,29887.0,33.91,34.08,33.9,33.99,29887.0
2015-09-17 10:50:00,33.98,34.04,33.92,33.94,9522.0,33.98,34.04,33.92,33.94,9522.0
2015-09-17 11:00:00,33.93,34.0,33.88,33.97,4165.0,33.93,34.0,33.88,33.97,4165.0
2015-09-17 11:10:00,33.91,34.0,33.87,33.91,10502.0,33.91,34.0,33.87,33.91,10502.0
2015-09-17 11:20:00,33.91,33.91,33.58,33.68,6535.0,33.91,33.91,33.58,33.68,6535.0
2015-09-17 11:30:00,33.73,33.75,33.57,33.58,3439.0,33.73,33.75,33.57,33.58,3439.0
2015-09-17 11:40:00,33.62,33.79,33.59,33.68,4821.0,33.62,33.79,33.59,33.68,4821.0
2015-09-17 11:50:00,33.69,33.83,33.64,33.82,5289.0,33.69,33.83,33.64,33.82,5289.0
2015-09-17 12:00:00,33.89,33.91,33.72,33.9,5400.0,33.89,33.91,33.72,33.9,5400.0
2015-09-17 12:10:00,33.94,34.04,33.87,33.87,12220.0,33.94,34.04,33.87,33.87,12220.0
2015-09-17 12:20:00,33.87,33.97,33.81,33.92,4679.0,33.87,33.97,33.81,33.92,4679.0
2015-09-17 12:30:00,34.0,34.0,33.96,33.96,9200.0,34.0,34.0,33.96,33.96,9200.0
2015-09-17 12:40:00,33.93,34.0,33.91,33.97,6088.0,33.93,34.0,33.91,33.97,6088.0
2015-09-17 12:50:00,33.97,34.22,33.97,34.15,17174.0,33.97,34.22,33.97,34.15,17174.0
2015-09-17 13:00:00,34.2,34.22,34.16,34.2,15847.0,34.2,34.22,34.16,34.2,15847.0
2015-09-17 13:10:00,34.19,34.47,34.18,34.39,19932.0,34.19,34.47,34.18,34.39,19932.0
2015-09-17 13:20:00,34.38,34.62,34.34,34.41,16593.0,34.38,34.62,34.34,34.41,16593.0
2015-09-17 13:30:00,34.41,34.48,34.33,34.34,5970.0,34.41,34.48,34.33,34.34,5970.0
2015-09-17 13:40:00,34.35,34.37,34.24,34.29,7500.0,34.35,34.37,34.24,34.29,7500.0
2015-09-17 13:50:00,34.27,34.3,34.04,34.09,3737.0,34.27,34.3,34.04,34.09,3737.0
2015-09-17 14:00:00,34.08,34.25,33.4,33.91,10685.0,34.08,34.25,33.4,33.91,10685.0
2015-09-17 14:10:00,33.73,34.19,33.73,34.12,6392.0,33.73,34.19,33.73,34.12,6392.0
2015-09-17 14:20:00,34.15,34.5,34.09,34.29,32130.0,34.15,34.5,34.09,34.29,32130.0
2015-09-17 14:30:00,34.26,34.38,34.17,34.3,9625.0,34.26,34.38,34.17,34.3,9625.0
2015-09-17 14:40:00,34.36,34.66,34.26,34.59,9549.0,34.36,34.66,34.26,34.59,9549.0
2015-09-17 14:50:00,34.62,34.74,34.52,34.72,19220.0,34.62,34.74,34.52,34.72,19220.0
2015-09-17 15:00:00,34.7,34.83,34.41,34.46,19726.0,34.7,34.83,34.41,34.46,19726.0
2015-09-17 15:10:00,34.58,34.58,34.17,34.32,6643.0,34.58,34.58,34.17,34.32,6643.0
2015-09-17 15:20:00,34.23,34.26,33.87,34.11,6736.0,34.23,34.26,33.87,34.11,6736.0
2015-09-17 15:30:00,34.15,34.16,33.95,33.98,11767.0,34.15,34.16,33.95,33.98,11767.0
2015-09-17 15:40:00,33.99,34.02,33.87,33.94,8036.0,33.99,34.02,33.87,33.94,8036.0
2015-09-17 15:50:00,33.97,33.98,33.73,33.73,27263.0,33.97,33.98,33.73,33.73,27263.0
2015-09-18 09:30:00,33.17,33.49,33.17,33.29,24145.0,33.17,33.49,33.17,33.29,24145.0
2015-09-18 09:40:00,33.33,33.73,33.33,33.71,14442.0,33.33,33.73,33.33,33.71,14442.0
2015-09-18 09:50:00,33.68,33.72,33.48,33.67,6700.0,33.68,33.72,33.48,33.67,6700.0
2015-09-18 10:00:00,33.61,33.79,33.47,33.61,9557.0,33.61,33.79,33.47,33.61,9557.0
2015-09-18 10:10:00,33.67,33.84,33.58,33.63,8200.0,33.67,33.84,33.58,33.63,8200.0
2015-09-18 10:20:00,33.57,33.6,33.28,33.3,12990.0,33.57,33.6,33.28,33.3,12990.0
2015-09-18 10:30:00,33.31,33.39,32.97,32.97,3845.0,33.31,33.39,32.97,32.97,3845.0
2015-09-18 10:40:00,32.93,32.94,32.8,32.82,7291.0,32.93,32.94,32.8,32.82,7291.0
2015-09-18 10:50:00,32.84,32.88,32.64,32.69,20363.0,32.84,32.88,32.64,32.69,20363.0
2015-09-18 11:00:00,32.71,33.08,32.71,32.92,7988.0,32.71,33.08,32.71,32.92,7988.0
2015-09-18 11:10:00,32.88,32.96,32.88,32.96,4700.0,32.88,32.96,32.88,32.96,4700.0
2015-09-18 11:20:00,32.97,33.24,32.97,33.18,7600.0,32.97,33.24,32.97,33.18,7600.0
2015-09-18 11:30:00,33.21,33.24,33.1,33.19,6536.0,33.21,33.24,33.1,33.19,6536.0
2015-09-18 11:40:00,33.25,33.55,33.25,33.41,12998.0,33.25,33.55,33.25,33.41,12998.0
2015-09-18 11:50:00,33.37,33.5,33.35,33.49,7529.0,33.37,33.5,33.35,33.49,7529.0
2015-09-18 12:00:00,33.48,33.66,33.46,33.47,5712.0,33.48,33.66,33.46,33.47,5712.0
2015-09-18 12:10:00,33.42,33.45,33.32,33.44,1202.0,33.42,33.45,33.32,33.44,1202.0
2015-09-18 12:20:00,33.48,33.48,33.33,33.41,2368.0,33.48,33.48,33.33,33.41,2368.0
2015-09-18 12:30:00,33.41,33.45,33.33,33.42,2241.0,33.41,33.45,33.33,33.42,2241.0
2015-09-18 12:40:00,33.42,33.47,33.39,33.43,2912.0,33.42,33.47,33.39,33.43,2912.0
2015-09-18 12:50:00,33.43,33.53,33.41,33.53,1321.0,33.43,33.53,33.41,33.53,1321.0
2015-09-18 13:00:00,33.41,33.67,33.41,33.59,5340.0,33.41,33.67,33.41,33.59,5340.0
2015-09-18 13:10:00,33.67,33.67,33.44,33.47,4620.0,33.67,33.67,33.44,33.47,4620.0
2015-09-18 13:20:00,33.45,33.49,33.25,33.37,4006.0,33.45,33.49,33.25,33.37,4006.0
2015-09-18 13:30:00,33.36,33.37,33.24,33.25,4200.0,33.36,33.37,33.24,33.25,4200.0
2015-09-18 13:40:00,33.25,33.27,33.12,33.12,14206.0,33.25,33.27,33.12,33.12,14206.0
2015-09-18 13:50:00,33.1,33.17,33.04,33.12,20499.0,33.1,33.17,33.04,33.12,20499.0
2015-09-18 14:00:00,33.11,33.24,33.1,33.21,10211.0,33.11,33.24,33.1,33.21,10211.0
2015-09-18 14:10:00,33.19,33.26,33.13,33.26,9457.0,33.19,33.26,33.13,33.26,9457.0
2015-09-18 14:20:00,33.27,33.3,33.16,33.25,14447.0,33.27,33.3,33.16,33.25,14447.0
2015-09-18 14:30:00,33.23,33.28,33.21,33.23,7050.0,33.23,33.28,33.21,33.23,7050.0
2015-09-18 14:40:00,33.26,33.36,33.25,33.3,8877.0,33.26,33.36,33.25,33.3,8877.0
2015-09-18 14:50:00,33.29,33.52,33.26,33.48,7910.0,33.29,33.52,33.26,33.48,7910.0
2015-09-18 15:00:00,33.52,33.56,33.4,33.48,11223.0,33.52,33.56,33.4,33.48,11223.0
2015-09-18 15:10:00,33.48,33.65,33.41,33.45,8642.0,33.48,33.65,33.41,33.45,8642.0
2015-09-18 15:20:00,33.49,33.58,33.43,33.57,9828.0,33.49,33.58,33.43,33.57,9828.0
2015-09-18 15:30:00,33.55,33.57,33.37,33.42,16389.0,33.55,33.57,33.37,33.42,16389.0
2015-09-18 15:40:00,33.42,33.83,33.22,33.77,42862.0,33.42,33.83,33.22,33.77,42862.0
2015-09-18 15:50:00,33.77,34.34,33.76,34.25,165710.0,33.77,34.34,33.76,34.25,165710.0
2015-09-21 09:30:00,33.78,34.13,33.78,33.91,25317.0,33.78,34.13,33.78,33.91,25317.0
2015-09-21 09:40:00,33.81,33.82,33.59,33.81,13622.0,33.81,33.82,33.59,33.81,13622.0
2015-09-21 09:50:00,33.85,34.0,33.71,33.76,10695.0,33.85,34.0,33.71,33.76,10695.0
2015-09-21 10:00:00,33.78,33.81,33.68,33.76,12681.0,33.78,33.81,33.68,33.76,12681.0
2015-09-21 10:10:00,33.81,33.81,33.59,33.59,13215.0,33.81,33.81,33.59,33.59,13215.0
2015-09-21 10:20:00,33.63,33.78,33.6,33.7,20810.0,33.63,33.78,33.6,33.7,20810.0
2015-09-21 10:30:00,33.69,34.09,33.69,34.05,15695.0,33.69,34.09,33.69,34.05,15695.0
2015-09-21 10:40:00,34.06,34.22,34.05,34.07,13870.0,34.06,34.22,34.05,34.07,13870.0
2015-09-21 10:50:00,34.07,34.13,33.81,33.84,15942.0,34.07,34.13,33.81,33.84,15942.0
2015-09-21 11:00:00,33.89,33.89,33.73,33.76,11743.0,33.89,33.89,33.73,33.76,11743.0
2015-09-21 11:10:00,33.79,33.92,33.7,33.85,8864.0,33.79,33.92,33.7,33.85,8864.0
2015-09-21 11:20:00,33.88,33.92,33.68,33.68,5250.0,33.88,33.92,33.68,33.68,5250.0
2015-09-21 11:30:00,33.68,33.87,33.64,33.64,28719.0,33.68,33.87,33.64,33.64,28719.0
2015-09-21 11:40:00,33.63,33.76,33.52,33.52,7459.0,33.63,33.76,33.52,33.52,7459.0
2015-09-21 11:50:00,33.58,33.6,33.19,33.33,8600.0,33.58,33.6,33.19,33.33,8600.0
2015-09-21 12:00:00,33.37,33.39,33.13,33.31,10939.0,33.37,33.39,33.13,33.31,10939.0
2015-09-21 12:10:00,33.28,33.31,33.19,33.22,5152.0,33.28,33.31,33.19,33.22,5152.0
2015-09-21 12:20:00,33.2,33.2,33.0,33.07,15930.0,33.2,33.2,33.0,33.07,15930.0
2015-09-21 12:30:00,33.12,33.27,33.02,33.27,13243.0,33.12,33.27,33.02,33.27,13243.0
2015-09-21 12:40:00,33.26,33.34,33.08,33.18,16961.0,33.26,33.34,33.08,33.18,16961.0
2015-09-21 12:50:00,33.14,33.14,32.89,32.97,8770.0,33.14,33.14,32.89,32.97,8770.0
2015-09-21 13:00:00,32.95,33.25,32.89,33.25,13500.0,32.95,33.25,32.89,33.25,13500.0
2015-09-21 13:10:00,33.27,33.36,33.15,33.32,10100.0,33.27,33.36,33.15,33.32,10100.0
2015-09-21 13:20:00,33.32,33.5,33.21,33.36,9340.0,33.32,33.5,33.21,33.36,9340.0
2015-09-21 13:30:00,33.35,33.45,33.25,33.37,11511.0,33.35,33.45,33.25,33.37,11511.0
2015-09-21 13:40:00,33.34,33.43,33.25,33.29,6104.0,33.34,33.43,33.25,33.29,6104.0
2015-09-21 13:50:00,33.26,33.26,32.99,32.99,5700.0,33.26,33.26,32.99,32.99,5700.0
2015-09-21 14:00:00,33.0,33.18,32.98,32.98,8374.0,33.0,33.18,32.98,32.98,8374.0
2015-09-21 14:10:00,32.97,33.06,32.93,32.99,5412.0,32.97,33.06,32.93,32.99,5412.0
2015-09-21 14:20:00,33.02,33.78,33.02,33.75,38650.0,33.02,33.78,33.02,33.75,38650.0
2015-09-21 14:30:00,33.72,33.77,33.48,33.66,7392.0,33.72,33.77,33.48,33.66,7392.0
2015-09-21 14:40:00,33.65,33.72,33.53,33.62,11100.0,33.65,33.72,33.53,33.62,11100.0
2015-09-21 14:50:00,33.72,33.76,33.65,33.76,7754.0,33.72,33.76,33.65,33.76,7754.0
2015-09-21 15:00:00,33.72,33.74,33.65,33.72,11700.0,33.72,33.74,33.65,33.72,11700.0
2015-09-21 15:10:00,33.72,34.03,33.66,33.98,16114.0,33.72,34.03,33.66,33.98,16114.0
2015-09-21 15:20:00,33.99,34.18,33.89,33.96,14170.0,33.99,34.18,33.89,33.96,14170.0
2015-09-21 15:30:00,33.98,34.01,33.69,33.82,18390.0,33.98,34.01,33.69,33.82,18390.0
2015-09-21 15:40:00,33.78,33.96,33.75,33.93,31509.0,33.78,33.96,33.75,33.93,31509.0
2015-09-21 15:50:00,33.92,34.03,33.81,33.97,44988.0,33.92,34.03,33.81,33.97,44988.0
2015-09-22 09:30:00,33.4,33.89,33.29,33.52,27319.0,33.4,33.89,33.29,33.52,27319.0
2015-09-22 09:40:00,33.54,33.66,33.16,33.17,5242.0,33.54,33.66,33.16,33.17,5242.0
2015-09-22 09:50:00,33.16,33.2,33.05,33.16,4163.0,33.16,33.2,33.05,33.16,4163.0
2015-09-22 10:00:00,33.12,33.37,33.07,33.19,8001.0,33.12,33.37,33.07,33.19,8001.0
2015-09-22 10:10:00,33.26,33.31,33.18,33.18,8650.0,33.26,33.31,33.18,33.18,8650.0
2015-09-22 10:20:00,33.18,33.41,33.08,33.3,8122.0,33.18,33.41,33.08,33.3,8122.0
2015-09-22 10:30:00,33.3,33.34,33.1,33.3,11450.0,33.3,33.34,33.1,33.3,11450.0
2015-09-22 10:40:00,33.24,33.24,33.11,33.15,6432.0,33.24,33.24,33.11,33.15,6432.0
2015-09-22 10:50:00,33.11,33.77,33.11,33.49,35339.0,33.11,33.77,33.11,33.49,35339.0
2015-09-22 11:00:00,33.49,33.61,33.49,33.49,5600.0,33.49,33.61,33.49,33.49,5600.0
2015-09-22 11:10:00,33.49,33.53,33.44,33.44,2100.0,33.49,33.53,33.44,33.44,2100.0
2015-09-22 11:20:00,33.44,33.63,33.26,33.54,32560.0,33.44,33.63,33.26,33.54,32560.0
2015-09-22 11:30:00,33.54,33.92,33.54,33.76,17300.0,33.54,33.92,33.54,33.76,17300.0
2015-09-22 11:40:00,33.79,33.9,33.61,33.76,12854.0,33.79,33.9,33.61,33.76,12854.0
2015-09-22 11:50:00,33.83,34.3,33.8,33.97,17799.0,33.83,34.3,33.8,33.97,17799.0
2015-09-22 12:00:00,34.02,34.22,33.87,34.14,9150.0,34.02,34.22,33.87,34.14,9150.0
2015-09-22 12:10:00,34.16,34.22,34.12,34.2,4990.0,34.16,34.22,34.12,34.2,4990.0
2015-09-22 12:20:00,34.18,34.35,34.18,34.22,7450.0,34.18,34.35,34.18,34.22,7450.0
2015-09-22 12:30:00,34.25,34.37,34.19,34.2,29923.0,34.25,34.37,34.19,34.2,29923.0
2015-09-22 12:40:00,34.22,34.24,33.85,33.89,13600.0,34.22,34.24,33.85,33.89,13600.0
2015-09-22 12:50:00,33.88,33.88,33.59,33.6,19400.0,33.88,33.88,33.59,33.6,19400.0
2015-09-22 13:00:00,33.61,33.63,33.44,33.45,10402.0,33.61,33.63,33.44,33.45,10402.0
2015-09-22 13:10:00,33.45,33.62,33.45,33.58,10370.0,33.45,33.62,33.45,33.58,10370.0
2015-09-22 13:20:00,33.64,33.7,33.58,33.63,11300.0,33.64,33.7,33.58,33.63,11300.0
2015-09-22 13:30:00,33.63,33.68,33.6,33.63,7231.0,33.63,33.68,33.6,33.63,7231.0
2015-09-22 13:40:00,33.66,33.78,33.62,33.75,16600.0,33.66,33.78,33.62,33.75,16600.0
2015-09-22 13:50:00,33.75,34.38,33.68,34.38,35574.0,33.75,34.38,33.68,34.38,35574.0
2015-09-22 14:00:00,34.39,34.39,34.03,34.1,10144.0,34.39,34.39,34.03,34.1,10144.0
2015-09-22 14:10:00,34.04,34.2,33.99,34.09,11781.0,34.04,34.2,33.99,34.09,11781.0
2015-09-22 14:20:00,34.1,34.29,34.03,34.29,11080.0,34.1,34.29,34.03,34.29,11080.0
2015-09-22 14:30:00,34.29,34.97,34.26,34.8,40032.0,34.29,34.97,34.26,34.8,40032.0
2015-09-22 14:40:00,34.76,35.0,34.57,34.7,53407.0,34.76,35.0,34.57,34.7,53407.0
2015-09-22 14:50:00,34.68,35.02,34.59,34.99,34655.0,34.68,35.02,34.59,34.99,34655.0
2015-09-22 15:00:00,34.99,35.25,34.97,35.16,36426.0,34.99,35.25,34.97,35.16,36426.0
2015-09-22 15:10:00,35.14,35.25,34.89,34.93,40577.0,35.14,35.25,34.89,34.93,40577.0
2015-09-22 15:20:00,34.93,34.99,34.51,34.94,40914.0,34.93,34.99,34.51,34.94,40914.0
2015-09-22 15:30:00,34.94,34.94,34.4,34.4,55921.0,34.94,34.94,34.4,34.4,55921.0
2015-09-22 15:40:00,34.39,34.45,34.11,34.35,60698.0,34.39,34.45,34.11,34.35,60698.0
2015-09-22 15:50:00,34.35,34.7,34.31,34.52,63236.0,34.35,34.7,34.31,34.52,63236.0
2015-09-23 09:30:00,34.16,34.53,34.16,34.22,8796.0,34.16,34.53,34.16,34.22,8796.0
2015-09-23 09:40:00,34.21,34.24,33.9,33.93,4450.0,34.21,34.24,33.9,33.93,4450.0
2015-09-23 09:50:00,33.94,34.2,33.93,34.19,3165.0,33.94,34.2,33.93,34.19,3165.0
2015-09-23 10:00:00,34.35,34.77,34.34,34.56,4907.0,34.35,34.77,34.34,34.56,4907.0
2015-09-23 10:10:00,34.52,34.81,34.39,34.81,11015.0,34.52,34.81,34.39,34.81,11015.0
2015-09-23 10:20:00,34.83,35.24,34.75,35.18,19847.0,34.83,35.24,34.75,35.18,19847.0
2015-09-23 10:30:00,35.14,35.25,35.02,35.11,7250.0,35.14,35.25,35.02,35.11,7250.0
2015-09-23 10:40:00,35.07,35.27,35.0,35.25,13054.0,35.07,35.27,35.0,35.25,13054.0
2015-09-23 10:50:00,35.3,35.71,35.25,35.45,81562.0,35.3,35.71,35.25,35.45,81562.0
2015-09-23 11:00:00,35.45,35.5,35.06,35.06,23600.0,35.45,35.5,35.06,35.06,23600.0
2015-09-23 11:10:00,35.09,35.2,34.95,35.08,27644.0,35.09,35.2,34.95,35.08,27644.0
2015-09-23 11:20:00,35.14,35.14,35.01,35.12,10866.0,35.14,35.14,35.01,35.12,10866.0
2015-09-23 11:30:00,35.15,35.34,35.01,35.33,14150.0,35.15,35.34,35.01,35.33,14150.0
2015-09-23 11:40:00,35.33,35.42,35.18,35.39,9800.0,35.33,35.42,35.18,35.39,9800.0
2015-09-23 11:50:00,35.36,35.45,35.32,35.34,8150.0,35.36,35.45,35.32,35.34,8150.0
2015-09-23 12:00:00,35.34,35.36,35.1,35.17,7237.0,35.34,35.36,35.1,35.17,7237.0
2015-09-23 12:10:00,35.17,35.28,35.14,35.28,4120.0,35.17,35.28,35.14,35.28,4120.0
2015-09-23 12:20:00,35.32,35.7,35.32,35.7,19395.0,35.32,35.7,35.32,35.7,19395.0
2015-09-23 12:30:00,35.7,35.84,35.62,35.68,10003.0,35.7,35.84,35.62,35.68,10003.0
2015-09-23 12:40:00,35.77,35.77,35.52,35.52,9400.0,35.77,35.77,35.52,35.52,9400.0
2015-09-23 12:50:00,35.47,35.69,35.43,35.67,4600.0,35.47,35.69,35.43,35.67,4600.0
2015-09-23 13:00:00,35.67,35.73,35.43,35.73,13615.0,35.67,35.73,35.43,35.73,13615.0
2015-09-23 13:10:00,35.74,35.94,35.67,35.75,11210.0,35.74,35.94,35.67,35.75,11210.0
2015-09-23 13:20:00,35.69,35.93,35.65,35.84,16529.0,35.69,35.93,35.65,35.84,16529.0
2015-09-23 13:30:00,35.78,35.9,35.67,35.83,6575.0,35.78,35.9,35.67,35.83,6575.0
2015-09-23 13:40:00,35.88,35.94,35.71,35.79,10600.0,35.88,35.94,35.71,35.79,10600.0
2015-09-23 13:50:00,35.73,35.79,35.58,35.71,9100.0,35.73,35.79,35.58,35.71,9100.0
2015-09-23 14:00:00,35.73,35.81,35.66,35.81,6400.0,35.73,35.81,35.66,35.81,6400.0
2015-09-23 14:10:00,35.81,35.81,35.53,35.69,9700.0,35.81,35.81,35.53,35.69,9700.0
2015-09-23 14:20:00,35.69,35.72,35.42,35.47,7200.0,35.69,35.72,35.42,35.47,7200.0
2015-09-23 14:30:00,35.46,35.61,35.32,35.49,11121.0,35.46,35.61,35.32,35.49,11121.0
2015-09-23 14:40:00,35.41,35.78,35.17,35.7,29958.0,35.41,35.78,35.17,35.7,29958.0
2015-09-23 14:50:00,35.7,35.73,35.49,35.56,9395.0,35.7,35.73,35.49,35.56,9395.0
2015-09-23 15:00:00,35.52,35.66,35.45,35.57,13615.0,35.52,35.66,35.45,35.57,13615.0
2015-09-23 15:10:00,35.58,35.7,35.45,35.67,7962.0,35.58,35.7,35.45,35.67,7962.0
2015-09-23 15:20:00,35.67,35.83,35.56,35.67,12522.0,35.67,35.83,35.56,35.67,12522.0
2015-09-23 15:30:00,35.67,35.72,35.55,35.66,14522.0,35.67,35.72,35.55,35.66,14522.0
2015-09-23 15:40:00,35.72,35.99,35.69,35.98,34935.0,35.72,35.99,35.69,35.98,34935.0
2015-09-23 15:50:00,35.97,36.04,35.6,35.71,65405.0,35.97,36.04,35.6,35.71,65405.0
2015-09-24 09:30:00,35.32,35.63,35.04,35.37,25167.0,35.32,35.63,35.04,35.37,25167.0
2015-09-24 09:40:00,35.21,35.35,34.88,34.89,8927.0,35.21,35.35,34.88,34.89,8927.0
2015-09-24 09:50:00,34.94,35.3,34.94,35.17,9054.0,34.94,35.3,34.94,35.17,9054.0
2015-09-24 10:00:00,35.24,35.86,35.24,35.56,14601.0,35.24,35.86,35.24,35.56,14601.0
2015-09-24 10:10:00,35.58,36.0,35.54,35.7,23449.0,35.58,36.0,35.54,35.7,23449.0
2015-09-24 10:20:00,35.7,35.8,35.54,35.8,12807.0,35.7,35.8,35.54,35.8,12807.0
2015-09-24 10:30:00,35.73,35.8,35.54,35.55,8662.0,35.73,35.8,35.54,35.55,8662.0
2015-09-24 10:40:00,35.55,35.7,35.46,35.7,7498.0,35.55,35.7,35.46,35.7,7498.0
2015-09-24 10:50:00,35.7,35.87,35.68,35.82,15908.0,35.7,35.87,35.68,35.82,15908.0
2015-09-24 11:00:00,35.8,35.89,35.7,35.88,14963.0,35.8,35.89,35.7,35.88,14963.0
2015-09-24 11:10:00,35.89,35.89,35.7,35.79,92924.0,35.89,35.89,35.7,35.79,92924.0
2015-09-24 11:20:00,35.72,35.79,35.7,35.7,6967.0,35.72,35.79,35.7,35.7,6967.0
2015-09-24 11:30:00,35.7,35.78,35.7,35.71,7150.0,35.7,35.78,35.7,35.71,7150.0
2015-09-24 11:40:00,35.73,35.8,35.7,35.72,7686.0,35.73,35.8,35.7,35.72,7686.0
2015-09-24 11:50:00,35.71,35.77,35.7,35.71,7565.0,35.71,35.77,35.7,35.71,7565.0
2015-09-24 12:00:00,35.72,35.77,35.61,35.73,10450.0,35.72,35.77,35.61,35.73,10450.0
2015-09-24 12:10:00,35.79,35.84,35.66,35.72,8300.0,35.79,35.84,35.66,35.72,8300.0
2015-09-24 12:20:00,35.71,35.75,35.59,35.66,4543.0,35.71,35.75,35.59,35.66,4543.0
2015-09-24 12:30:00,35.68,35.81,35.64,35.67,3499.0,35.68,35.81,35.64,35.67,3499.0
2015-09-24 12:40:00,35.68,35.79,35.44,35.5,4575.0,35.68,35.79,35.44,35.5,4575.0
2015-09-24 12:50:00,35.5,35.5,34.89,34.91,14250.0,35.5,35.5,34.89,34.91,14250.0
2015-09-24 13:00:00,34.93,35.05,34.92,34.96,6824.0,34.93,35.05,34.92,34.96,6824.0
2015-09-24 13:10:00,34.95,35.09,34.8,34.8,12446.0,34.95,35.09,34.8,34.8,12446.0
2015-09-24 13:20:00,34.79,34.8,34.66,34.71,6600.0,34.79,34.8,34.66,34.71,6600.0
2015-09-24 13:30:00,34.72,34.82,34.66,34.67,3900.0,34.72,34.82,34.66,34.67,3900.0
2015-09-24 13:40:00,34.67,34.83,34.67,34.76,8435.0,34.67,34.83,34.67,34.76,8435.0
2015-09-24 13:50:00,34.76,34.78,34.57,34.74,5600.0,34.76,34.78,34.57,34.74,5600.0
2015-09-24 14:00:00,34.8,34.96,34.79,34.89,4660.0,34.8,34.96,34.79,34.89,4660.0
2015-09-24 14:10:00,34.89,34.96,34.69,34.79,10448.0,34.89,34.96,34.69,34.79,10448.0
2015-09-24 14:20:00,34.73,35.01,34.73,35.0,12692.0,34.73,35.01,34.73,35.0,12692.0
2015-09-24 14:30:00,35.0,35.22,34.99,35.12,11210.0,35.0,35.22,34.99,35.12,11210.0
2015-09-24 14:40:00,35.19,35.3,35.05,35.3,8000.0,35.19,35.3,35.05,35.3,8000.0
2015-09-24 14:50:00,35.31,35.49,35.26,35.38,5800.0,35.31,35.49,35.26,35.38,5800.0
2015-09-24 15:00:00,35.29,35.49,35.25,35.29,7810.0,35.29,35.49,35.25,35.29,7810.0
2015-09-24 15:10:00,35.31,35.46,35.21,35.46,17829.0,35.31,35.46,35.21,35.46,17829.0
2015-09-24 15:20:00,35.46,35.48,35.25,35.27,8300.0,35.46,35.48,35.25,35.27,8300.0
2015-09-24 15:30:00,35.27,35.33,35.09,35.09,32605.0,35.27,35.33,35.09,35.09,32605.0
2015-09-24 15:40:00,35.12,35.24,34.99,35.04,38907.0,35.12,35.24,34.99,35.04,38907.0
2015-09-24 15:50:00,35.04,35.25,35.01,35.16,69404.0,35.04,35.25,35.01,35.16,69404.0
2015-09-25 09:30:00,35.6,35.73,35.21,35.3,8878.0,35.6,35.73,35.21,35.3,8878.0
2015-09-25 09:40:00,35.11,35.56,35.1,35.43,7336.0,35.11,35.56,35.1,35.43,7336.0
2015-09-25 09:50:00,35.45,35.45,35.04,35.33,10203.0,35.45,35.45,35.04,35.33,10203.0
2015-09-25 10:00:00,35.33,35.83,35.33,35.83,31781.0,35.33,35.83,35.33,35.83,31781.0
2015-09-25 10:10:00,35.72,35.8,35.58,35.8,1515.0,35.72,35.8,35.58,35.8,1515.0
2015-09-25 10:20:00,35.71,35.71,35.48,35.48,3800.0,35.71,35.71,35.48,35.48,3800.0
2015-09-25 10:30:00,35.47,35.67,35.36,35.61,6800.0,35.47,35.67,35.36,35.61,6800.0
2015-09-25 10:40:00,35.67,35.77,35.56,35.6,5985.0,35.67,35.77,35.56,35.6,5985.0
2015-09-25 10:50:00,35.6,35.69,35.46,35.65,4370.0,35.6,35.69,35.46,35.65,4370.0
2015-09-25 11:00:00,35.65,35.65,35.41,35.48,5050.0,35.65,35.65,35.41,35.48,5050.0
2015-09-25 11:10:00,35.48,35.59,35.44,35.59,2300.0,35.48,35.59,35.44,35.59,2300.0
2015-09-25 11:20:00,35.48,35.62,35.48,35.59,2600.0,35.48,35.62,35.48,35.59,2600.0
2015-09-25 11:30:00,35.55,36.11,35.55,35.99,25482.0,35.55,36.11,35.55,35.99,25482.0
2015-09-25 11:40:00,35.97,36.37,35.97,36.11,15579.0,35.97,36.37,35.97,36.11,15579.0
2015-09-25 11:50:00,36.08,36.47,36.07,36.47,7438.0,36.08,36.47,36.07,36.47,7438.0
2015-09-25 12:00:00,36.46,36.73,36.34,36.52,9835.0,36.46,36.73,36.34,36.52,9835.0
2015-09-25 12:10:00,36.52,36.64,36.4,36.42,12138.0,36.52,36.64,36.4,36.42,12138.0
2015-09-25 12:20:00,36.43,36.47,36.0,36.0,84395.0,36.43,36.47,36.0,36.0,84395.0
2015-09-25 12:30:00,36.0,36.2,36.0,36.1,14059.0,36.0,36.2,36.0,36.1,14059.0
2015-09-25 12:40:00,36.14,36.4,36.13,36.36,10519.0,36.14,36.4,36.13,36.36,10519.0
2015-09-25 12:50:00,36.38,36.45,36.27,36.3,6501.0,36.38,36.45,36.27,36.3,6501.0
2015-09-25 13:00:00,36.31,36.53,36.31,36.53,6500.0,36.31,36.53,36.31,36.53,6500.0
2015-09-25 13:10:00,36.53,36.66,36.46,36.49,13700.0,36.53,36.66,36.46,36.49,13700.0
2015-09-25 13:20:00,36.47,36.52,36.41,36.48,3632.0,36.47,36.52,36.41,36.48,3632.0
2015-09-25 13:30:00,36.49,36.92,36.49,36.91,18194.0,36.49,36.92,36.49,36.91,18194.0
2015-09-25 13:40:00,36.89,36.94,36.78,36.82,24582.0,36.89,36.94,36.78,36.82,24582.0
2015-09-25 13:50:00,36.79,36.8,36.61,36.74,6500.0,36.79,36.8,36.61,36.74,6500.0
2015-09-25 14:00:00,36.72,36.75,36.54,36.55,5328.0,36.72,36.75,36.54,36.55,5328.0
2015-09-25 14:10:00,36.54,36.55,36.37,36.39,9630.0,36.54,36.55,36.37,36.39,9630.0
2015-09-25 14:20:00,36.36,36.45,36.28,36.45,13696.0,36.36,36.45,36.28,36.45,13696.0
2015-09-25 14:30:00,36.41,36.69,36.41,36.63,25433.0,36.41,36.69,36.41,36.63,25433.0
2015-09-25 14:40:00,36.63,36.77,36.6,36.62,28481.0,36.63,36.77,36.6,36.62,28481.0
2015-09-25 14:50:00,36.6,36.63,36.38,36.46,13605.0,36.6,36.63,36.38,36.46,13605.0
2015-09-25 15:00:00,36.49,36.5,36.22,36.22,9421.0,36.49,36.5,36.22,36.22,9421.0
2015-09-25 15:10:00,36.17,36.31,36.08,36.28,10251.0,36.17,36.31,36.08,36.28,10251.0
2015-09-25 15:20:00,36.28,36.37,36.16,36.16,26809.0,36.28,36.37,36.16,36.16,26809.0
2015-09-25 15:30:00,36.15,36.38,36.15,36.22,15850.0,36.15,36.38,36.15,36.22,15850.0
2015-09-25 15:40:00,36.25,36.25,36.14,36.22,17300.0,36.25,36.25,36.14,36.22,17300.0
2015-09-25 15:50:00,36.19,36.24,36.01,36.02,21679.0,36.19,36.24,36.01,36.02,21679.0
2015-09-28 09:30:00,35.97,36.48,35.88,36.39,8639.0,35.97,36.48,35.88,36.39,8639.0
2015-09-28 09:40:00,36.38,36.61,35.96,35.96,7100.0,36.38,36.61,35.96,35.96,7100.0
2015-09-28 09:50:00,35.93,35.93,35.52,35.63,9240.0,35.93,35.93,35.52,35.63,9240.0
2015-09-28 10:00:00,35.67,35.7,35.2,35.2,25105.0,35.67,35.7,35.2,35.2,25105.0
2015-09-28 10:10:00,35.25,35.25,35.0,35.11,13098.0,35.25,35.25,35.0,35.11,13098.0
2015-09-28 10:20:00,35.05,35.46,35.02,35.41,17063.0,35.05,35.46,35.02,35.41,17063.0
2015-09-28 10:30:00,35.43,35.44,34.78,34.78,39003.0,35.43,35.44,34.78,34.78,39003.0
2015-09-28 10:40:00,34.78,35.34,34.59,35.24,37738.0,34.78,35.34,34.59,35.24,37738.0
2015-09-28 10:50:00,35.34,35.45,35.16,35.43,13672.0,35.34,35.45,35.16,35.43,13672.0
2015-09-28 11:00:00,35.45,35.5,35.23,35.23,11768.0,35.45,35.5,35.23,35.23,11768.0
2015-09-28 11:10:00,35.22,35.41,35.15,35.34,5710.0,35.22,35.41,35.15,35.34,5710.0
2015-09-28 11:20:00,35.34,35.35,35.2,35.29,3100.0,35.34,35.35,35.2,35.29,3100.0
2015-09-28 11:30:00,35.2,35.35,35.2,35.27,2300.0,35.2,35.35,35.2,35.27,2300.0
2015-09-28 11:40:00,35.34,35.39,35.3,35.32,9567.0,35.34,35.39,35.3,35.32,9567.0
2015-09-28 11:50:00,35.3,35.33,35.2,35.2,6100.0,35.3,35.33,35.2,35.2,6100.0
2015-09-28 12:00:00,35.16,35.3,35.07,35.09,10802.0,35.16,35.3,35.07,35.09,10802.0
2015-09-28 12:10:00,35.11,35.34,35.08,35.32,4476.0,35.11,35.34,35.08,35.32,4476.0
2015-09-28 12:20:00,35.24,35.33,35.15,35.32,2030.0,35.24,35.33,35.15,35.32,2030.0
2015-09-28 12:30:00,35.31,35.31,35.13,35.15,2631.0,35.31,35.31,35.13,35.15,2631.0
2015-09-28 12:40:00,35.14,35.14,34.89,34.92,6835.0,35.14,35.14,34.89,34.92,6835.0
2015-09-28 12:50:00,34.92,34.92,34.74,34.9,2504.0,34.92,34.92,34.74,34.9,2504.0
2015-09-28 13:00:00,34.89,34.9,34.72,34.84,7759.0,34.89,34.9,34.72,34.84,7759.0
2015-09-28 13:10:00,34.8,34.8,34.41,34.47,5085.0,34.8,34.8,34.41,34.47,5085.0
2015-09-28 13:20:00,34.42,34.62,34.42,34.46,10564.0,34.42,34.62,34.42,34.46,10564.0
2015-09-28 13:30:00,34.45,34.64,34.45,34.62,4500.0,34.45,34.64,34.45,34.62,4500.0
2015-09-28 13:40:00,34.68,34.82,34.57,34.71,6235.0,34.68,34.82,34.57,34.71,6235.0
2015-09-28 13:50:00,34.66,34.79,34.63,34.73,36515.0,34.66,34.79,34.63,34.73,36515.0
2015-09-28 14:00:00,34.72,34.74,34.58,34.66,4950.0,34.72,34.74,34.58,34.66,4950.0
2015-09-28 14:10:00,34.73,34.73,34.46,34.54,10337.0,34.73,34.73,34.46,34.54,10337.0
2015-09-28 14:20:00,34.57,34.85,34.52,34.83,8016.0,34.57,34.85,34.52,34.83,8016.0
2015-09-28 14:30:00,34.82,34.94,34.7,34.87,7226.0,34.82,34.94,34.7,34.87,7226.0
2015-09-28 14:40:00,34.92,35.27,34.92,35.27,19950.0,34.92,35.27,34.92,35.27,19950.0
2015-09-28 14:50:00,35.25,35.42,35.19,35.25,16705.0,35.25,35.42,35.19,35.25,16705.0
2015-09-28 15:00:00,35.24,35.44,35.24,35.41,12458.0,35.24,35.44,35.24,35.41,12458.0
2015-09-28 15:10:00,35.38,35.53,35.25,35.52,13828.0,35.38,35.53,35.25,35.52,13828.0
2015-09-28 15:20:00,35.52,35.53,35.33,35.44,17396.0,35.52,35.53,35.33,35.44,17396.0
2015-09-28 15:30:00,35.46,35.71,35.36,35.68,25337.0,35.46,35.71,35.36,35.68,25337.0
2015-09-28 15:40:00,35.68,36.23,35.68,36.18,26306.0,35.68,36.23,35.68,36.18,26306.0
2015-09-28 15:50:00,36.16,36.4,36.04,36.33,90081.0,36.16,36.4,36.04,36.33,90081.0
2015-09-29 09:30:00,36.33,36.43,35.73,35.86,18954.0,36.33,36.43,35.73,35.86,18954.0
2015-09-29 09:40:00,35.7,35.86,34.76,34.76,25744.0,35.7,35.86,34.76,34.76,25744.0
2015-09-29 09:50:00,34.7,35.58,34.68,34.95,36509.0,34.7,35.58,34.68,34.95,36509.0
2015-09-29 10:00:00,34.97,35.69,34.95,35.65,4700.0,34.97,35.69,34.95,35.65,4700.0
2015-09-29 10:10:00,35.64,35.83,35.64,35.8,2770.0,35.64,35.83,35.64,35.8,2770.0
2015-09-29 10:20:00,35.78,36.27,35.7,36.27,7615.0,35.78,36.27,35.7,36.27,7615.0
2015-09-29 10:30:00,36.27,36.3,36.09,36.15,6400.0,36.27,36.3,36.09,36.15,6400.0
2015-09-29 10:40:00,36.14,36.22,35.84,35.86,12862.0,36.14,36.22,35.84,35.86,12862.0
2015-09-29 10:50:00,35.93,36.01,35.54,35.63,5300.0,35.93,36.01,35.54,35.63,5300.0
2015-09-29 11:00:00,35.61,35.91,35.54,35.63,6793.0,35.61,35.91,35.54,35.63,6793.0
2015-09-29 11:10:00,35.73,35.74,34.67,34.7,20089.0,35.73,35.74,34.67,34.7,20089.0
2015-09-29 11:20:00,34.7,35.53,34.51,35.53,20627.0,34.7,35.53,34.51,35.53,20627.0
2015-09-29 11:30:00,35.36,35.52,35.27,35.48,5600.0,35.36,35.52,35.27,35.48,5600.0
2015-09-29 11:40:00,35.38,35.49,35.32,35.39,4657.0,35.38,35.49,35.32,35.39,4657.0
2015-09-29 11:50:00,35.44,35.64,35.23,35.33,4025.0,35.44,35.64,35.23,35.33,4025.0
2015-09-29 12:00:00,35.3,35.37,34.93,34.93,6444.0,35.3,35.37,34.93,34.93,6444.0
2015-09-29 12:10:00,34.85,34.9,34.52,34.81,12136.0,34.85,34.9,34.52,34.81,12136.0
2015-09-29 12:20:00,34.86,34.93,34.82,34.92,3200.0,34.86,34.93,34.82,34.92,3200.0
2015-09-29 12:30:00,34.95,34.95,34.68,34.68,2535.0,34.95,34.95,34.68,34.68,2535.0
2015-09-29 12:40:00,34.66,34.66,34.1,34.25,26434.0,34.66,34.66,34.1,34.25,26434.0
2015-09-29 12:50:00,34.25,34.47,34.24,34.34,9430.0,34.25,34.47,34.24,34.34,9430.0
2015-09-29 13:00:00,34.39,34.59,34.32,34.53,4632.0,34.39,34.59,34.32,34.53,4632.0
2015-09-29 13:10:00,34.53,34.64,34.43,34.62,2046.0,34.53,34.64,34.43,34.62,2046.0
2015-09-29 13:20:00,34.66,34.7,34.56,34.63,4400.0,34.66,34.7,34.56,34.63,4400.0
2015-09-29 13:30:00,34.58,34.86,34.54,34.85,7369.0,34.58,34.86,34.54,34.85,7369.0
2015-09-29 13:40:00,34.85,35.11,34.77,35.1,15644.0,34.85,35.11,34.77,35.1,15644.0
2015-09-29 13:50:00,35.08,35.3,35.0,35.3,9520.0,35.08,35.3,35.0,35.3,9520.0
2015-09-29 14:00:00,35.36,35.61,35.09,35.12,11508.0,35.36,35.61,35.09,35.12,11508.0
2015-09-29 14:10:00,35.21,35.21,34.81,34.93,4110.0,35.21,35.21,34.81,34.93,4110.0
2015-09-29 14:20:00,34.86,34.95,34.68,34.84,8413.0,34.86,34.95,34.68,34.84,8413.0
2015-09-29 14:30:00,34.91,34.91,34.52,34.61,3264.0,34.91,34.91,34.52,34.61,3264.0
2015-09-29 14:40:00,34.56,34.63,34.3,34.3,7760.0,34.56,34.63,34.3,34.3,7760.0
2015-09-29 14:50:00,34.41,34.45,34.29,34.33,7600.0,34.41,34.45,34.29,34.33,7600.0
2015-09-29 15:00:00,34.24,34.41,34.07,34.1,13237.0,34.24,34.41,34.07,34.1,13237.0
2015-09-29 15:10:00,34.07,34.2,33.83,33.85,13854.0,34.07,34.2,33.83,33.85,13854.0
2015-09-29 15:20:00,33.76,33.93,33.68,33.75,18350.0,33.76,33.93,33.68,33.75,18350.0
2015-09-29 15:30:00,33.79,34.17,33.79,33.98,19067.0,33.79,34.17,33.79,33.98,19067.0
2015-09-29 15:40:00,33.93,33.99,33.75,33.91,19401.0,33.93,33.99,33.75,33.91,19401.0
2015-09-29 15:50:00,33.89,34.22,33.72,34.16,48907.0,33.89,34.22,33.72,34.16,48907.0
2015-09-30 09:30:00,34.31,34.85,34.29,34.6,3736.0,34.31,34.85,34.29,34.6,3736.0
2015-09-30 09:40:00,34.7,34.75,34.33,34.37,10714.0,34.7,34.75,34.33,34.37,10714.0
2015-09-30 09:50:00,34.44,34.51,34.27,34.27,4704.0,34.44,34.51,34.27,34.27,4704.0
2015-09-30 10:00:00,34.4,34.4,34.08,34.08,11270.0,34.4,34.4,34.08,34.08,11270.0
2015-09-30 10:10:00,34.11,34.51,34.11,34.42,4300.0,34.11,34.51,34.11,34.42,4300.0
2015-09-30 10:20:00,34.42,35.02,34.42,34.74,28015.0,34.42,35.02,34.42,34.74,28015.0
2015-09-30 10:30:00,34.74,35.18,34.64,34.77,26061.0,34.74,35.18,34.64,34.77,26061.0
2015-09-30 10:40:00,34.72,34.84,34.72,34.81,1100.0,34.72,34.84,34.72,34.81,1100.0
2015-09-30 10:50:00,34.75,34.81,34.67,34.7,7200.0,34.75,34.81,34.67,34.7,7200.0
2015-09-30 11:00:00,34.77,34.77,34.55,34.68,2802.0,34.77,34.77,34.55,34.68,2802.0
2015-09-30 11:10:00,34.63,34.93,34.63,34.87,11198.0,34.63,34.93,34.63,34.87,11198.0
2015-09-30 11:20:00,34.89,35.21,34.89,35.17,10113.0,34.89,35.21,34.89,35.17,10113.0
2015-09-30 11:30:00,35.2,35.29,35.11,35.15,8500.0,35.2,35.29,35.11,35.15,8500.0
2015-09-30 11:40:00,35.14,35.23,35.03,35.17,8088.0,35.14,35.23,35.03,35.17,8088.0
2015-09-30 11:50:00,35.16,35.25,34.99,34.99,10159.0,35.16,35.25,34.99,34.99,10159.0
2015-09-30 12:00:00,35.0,35.05,34.86,34.89,16442.0,35.0,35.05,34.86,34.89,16442.0
2015-09-30 12:10:00,34.86,34.86,34.71,34.82,15450.0,34.86,34.86,34.71,34.82,15450.0
2015-09-30 12:20:00,34.87,34.87,34.72,34.8,4350.0,34.87,34.87,34.72,34.8,4350.0
2015-09-30 12:30:00,34.75,34.75,34.67,34.71,4601.0,34.75,34.75,34.67,34.71,4601.0
2015-09-30 12:40:00,34.72,34.9,34.68,34.81,18338.0,34.72,34.9,34.68,34.81,18338.0
2015-09-30 12:50:00,34.86,35.02,34.83,34.99,9580.0,34.86,35.02,34.83,34.99,9580.0
2015-09-30 13:00:00,34.99,35.05,34.95,35.01,7888.0,34.99,35.05,34.95,35.01,7888.0
2015-09-30 13:10:00,34.98,35.06,34.97,35.06,1800.0,34.98,35.06,34.97,35.06,1800.0
2015-09-30 13:20:00,35.0,35.06,34.98,35.04,3300.0,35.0,35.06,34.98,35.04,3300.0
2015-09-30 13:30:00,35.05,35.05,34.97,34.97,900.0,35.05,35.05,34.97,34.97,900.0
2015-09-30 13:40:00,35.03,35.09,35.0,35.08,3300.0,35.03,35.09,35.0,35.08,3300.0
2015-09-30 13:50:00,35.1,35.31,35.1,35.31,4270.0,35.1,35.31,35.1,35.31,4270.0
2015-09-30 14:00:00,35.23,35.29,35.14,35.2,5100.0,35.23,35.29,35.14,35.2,5100.0
2015-09-30 14:10:00,35.15,35.21,35.11,35.18,3400.0,35.15,35.21,35.11,35.18,3400.0
2015-09-30 14:20:00,35.16,35.25,35.16,35.18,2800.0,35.16,35.25,35.16,35.18,2800.0
2015-09-30 14:30:00,35.22,35.28,35.11,35.25,7500.0,35.22,35.28,35.11,35.25,7500.0
2015-09-30 14:40:00,35.2,35.2,35.11,35.12,3300.0,35.2,35.2,35.11,35.12,3300.0
2015-09-30 14:50:00,35.19,35.19,35.1,35.15,1800.0,35.19,35.19,35.1,35.15,1800.0
2015-09-30 15:00:00,35.18,35.19,35.0,35.0,6398.0,35.18,35.19,35.0,35.0,6398.0
2015-09-30 15:10:00,35.05,35.06,34.96,35.02,9914.0,35.05,35.06,34.96,35.02,9914.0
2015-09-30 15:20:00,35.05,35.19,35.01,35.03,17270.0,35.05,35.19,35.01,35.03,17270.0
2015-09-30 15:30:00,35.02,35.2,35.0,35.0,5963.0,35.02,35.2,35.0,35.0,5963.0
2015-09-30 15:40:00,35.06,35.16,35.03,35.08,11955.0,35.06,35.16,35.03,35.08,11955.0
2015-09-30 15:50:00,35.14,35.21,35.0,35.03,25965.0,35.14,35.21,35.0,35.03,25965.0
2015-10-01 09:30:00,34.59,35.0,32.85,33.62,124469.0,34.59,35.0,32.85,33.62,124469.0
2015-10-01 09:40:00,33.8,33.81,33.55,33.66,99157.0,33.8,33.81,33.55,33.66,99157.0
2015-10-01 09:50:00,33.67,33.81,33.14,33.14,31119.0,33.67,33.81,33.14,33.14,31119.0
2015-10-01 10:00:00,33.14,33.63,32.85,33.05,67548.0,33.14,33.63,32.85,33.05,67548.0
2015-10-01 10:10:00,33.1,33.44,32.71,32.93,28332.0,33.1,33.44,32.71,32.93,28332.0
2015-10-01 10:20:00,32.93,33.33,32.8,33.3,59304.0,32.93,33.33,32.8,33.3,59304.0
2015-10-01 10:30:00,33.19,33.41,32.96,33.4,26501.0,33.19,33.41,32.96,33.4,26501.0
2015-10-01 10:40:00,33.38,33.68,33.02,33.09,76133.0,33.38,33.68,33.02,33.09,76133.0
2015-10-01 10:50:00,33.06,33.29,33.01,33.28,43169.0,33.06,33.29,33.01,33.28,43169.0
2015-10-01 11:00:00,33.27,33.38,33.07,33.3,40018.0,33.27,33.38,33.07,33.3,40018.0
2015-10-01 11:10:00,33.34,33.34,33.02,33.05,30676.0,33.34,33.34,33.02,33.05,30676.0
2015-10-01 11:20:00,33.05,33.25,33.01,33.14,30230.0,33.05,33.25,33.01,33.14,30230.0
2015-10-01 11:30:00,33.13,33.34,33.04,33.3,23100.0,33.13,33.34,33.04,33.3,23100.0
2015-10-01 11:40:00,33.3,33.32,33.04,33.1,36030.0,33.3,33.32,33.04,33.1,36030.0
2015-10-01 11:50:00,33.1,33.26,33.01,33.19,61732.0,33.1,33.26,33.01,33.19,61732.0
2015-10-01 12:00:00,33.16,33.27,33.02,33.16,68929.0,33.16,33.27,33.02,33.16,68929.0
2015-10-01 12:10:00,33.16,33.22,32.75,32.75,163046.0,33.16,33.22,32.75,32.75,163046.0
2015-10-01 12:20:00,32.75,33.11,32.56,32.69,43764.0,32.75,33.11,32.56,32.69,43764.0
2015-10-01 12:30:00,32.7,33.38,32.61,33.31,91777.0,32.7,33.38,32.61,33.31,91777.0
2015-10-01 12:40:00,33.31,33.48,33.18,33.48,28178.0,33.31,33.48,33.18,33.48,28178.0
2015-10-01 12:50:00,33.44,34.25,33.42,34.21,18780.0,33.44,34.25,33.42,34.21,18780.0
2015-10-01 13:00:00,34.16,34.16,33.3,33.38,20431.0,34.16,34.16,33.3,33.38,20431.0
2015-10-01 13:10:00,33.31,33.31,32.96,33.2,20700.0,33.31,33.31,32.96,33.2,20700.0
2015-10-01 13:20:00,33.08,33.19,33.05,33.06,17914.0,33.08,33.19,33.05,33.06,17914.0
2015-10-01 13:30:00,33.13,33.35,33.06,33.12,32021.0,33.13,33.35,33.06,33.12,32021.0
2015-10-01 13:40:00,33.13,33.25,33.07,33.25,34136.0,33.13,33.25,33.07,33.25,34136.0
2015-10-01 13:50:00,33.24,33.58,33.19,33.51,28908.0,33.24,33.58,33.19,33.51,28908.0
2015-10-01 14:00:00,33.56,34.05,33.5,34.05,22440.0,33.56,34.05,33.5,34.05,22440.0
2015-10-01 14:10:00,34.04,34.08,33.55,33.71,18666.0,34.04,34.08,33.55,33.71,18666.0
2015-10-01 14:20:00,33.61,34.15,33.56,34.11,21188.0,33.61,34.15,33.56,34.11,21188.0
2015-10-01 14:30:00,34.15,34.19,33.96,34.08,13019.0,34.15,34.19,33.96,34.08,13019.0
2015-10-01 14:40:00,34.07,34.33,34.03,34.31,17941.0,34.07,34.33,34.03,34.31,17941.0
2015-10-01 14:50:00,34.29,34.78,34.24,34.65,22084.0,34.29,34.78,34.24,34.65,22084.0
2015-10-01 15:00:00,34.65,34.78,34.31,34.37,20490.0,34.65,34.78,34.31,34.37,20490.0
2015-10-01 15:10:00,34.37,34.77,34.33,34.65,37407.0,34.37,34.77,34.33,34.65,37407.0
2015-10-01 15:20:00,34.67,34.83,34.53,34.73,38937.0,34.67,34.83,34.53,34.73,38937.0
2015-10-01 15:30:00,34.74,34.8,34.6,34.7,25533.0,34.74,34.8,34.6,34.7,25533.0
2015-10-01 15:40:00,34.71,34.97,34.64,34.97,32574.0,34.71,34.97,34.64,34.97,32574.0
2015-10-01 15:50:00,34.98,36.04,34.87,35.93,169561.0,34.98,36.04,34.87,35.93,169561.0
2015-10-02 09:30:00,34.76,35.39,34.44,34.44,17926.0,34.76,35.39,34.44,34.44,17926.0
2015-10-02 09:40:00,34.5,34.72,34.33,34.4,12412.0,34.5,34.72,34.33,34.4,12412.0
2015-10-02 09:50:00,34.45,34.59,34.23,34.55,22137.0,34.45,34.59,34.23,34.55,22137.0
2015-10-02 10:00:00,34.5,34.61,34.36,34.45,7045.0,34.5,34.61,34.36,34.45,7045.0
2015-10-02 10:10:00,34.37,34.84,34.12,34.84,18656.0,34.37,34.84,34.12,34.84,18656.0
2015-10-02 10:20:00,34.79,35.08,34.67,34.9,31731.0,34.79,35.08,34.67,34.9,31731.0
2015-10-02 10:30:00,34.99,35.4,34.92,35.19,12500.0,34.99,35.4,34.92,35.19,12500.0
2015-10-02 10:40:00,35.15,35.89,35.14,35.88,17971.0,35.15,35.89,35.14,35.88,17971.0
2015-10-02 10:50:00,35.8,35.8,35.35,35.35,2300.0,35.8,35.8,35.35,35.35,2300.0
2015-10-02 11:00:00,35.32,35.58,35.27,35.27,6490.0,35.32,35.58,35.27,35.27,6490.0
2015-10-02 11:10:00,35.28,35.61,35.22,35.22,2000.0,35.28,35.61,35.22,35.22,2000.0
2015-10-02 11:20:00,35.21,35.55,35.19,35.4,7417.0,35.21,35.55,35.19,35.4,7417.0
2015-10-02 11:30:00,35.54,35.58,35.41,35.54,6100.0,35.54,35.58,35.41,35.54,6100.0
2015-10-02 11:40:00,35.42,35.48,35.1,35.25,2200.0,35.42,35.48,35.1,35.25,2200.0
2015-10-02 11:50:00,35.25,35.35,35.13,35.22,4561.0,35.25,35.35,35.13,35.22,4561.0
2015-10-02 12:00:00,35.08,35.34,35.04,35.2,4585.0,35.08,35.34,35.04,35.2,4585.0
2015-10-02 12:10:00,35.2,35.55,35.06,35.55,7490.0,35.2,35.55,35.06,35.55,7490.0
2015-10-02 12:20:00,35.55,35.55,35.4,35.52,3849.0,35.55,35.55,35.4,35.52,3849.0
2015-10-02 12:30:00,35.55,35.62,35.43,35.56,4200.0,35.55,35.62,35.43,35.56,4200.0
2015-10-02 12:40:00,35.56,36.0,35.49,36.0,5568.0,35.56,36.0,35.49,36.0,5568.0
2015-10-02 12:50:00,35.97,35.99,35.71,35.99,5200.0,35.97,35.99,35.71,35.99,5200.0
2015-10-02 13:00:00,35.98,36.1,35.88,36.1,7092.0,35.98,36.1,35.88,36.1,7092.0
2015-10-02 13:10:00,36.23,36.24,36.04,36.19,9952.0,36.23,36.24,36.04,36.19,9952.0
2015-10-02 13:20:00,36.09,36.41,35.98,36.41,4400.0,36.09,36.41,35.98,36.41,4400.0
2015-10-02 13:30:00,36.34,36.35,36.16,36.23,5780.0,36.34,36.35,36.16,36.23,5780.0
2015-10-02 13:40:00,36.34,36.34,36.11,36.11,5200.0,36.34,36.34,36.11,36.11,5200.0
2015-10-02 13:50:00,36.14,36.18,36.09,36.18,6703.0,36.14,36.18,36.09,36.18,6703.0
2015-10-02 14:00:00,36.11,36.19,36.06,36.19,2602.0,36.11,36.19,36.06,36.19,2602.0
2015-10-02 14:10:00,36.12,36.24,36.1,36.24,2840.0,36.12,36.24,36.1,36.24,2840.0
2015-10-02 14:20:00,36.15,36.29,36.11,36.29,4400.0,36.15,36.29,36.11,36.29,4400.0
2015-10-02 14:30:00,36.25,36.3,36.16,36.22,8567.0,36.25,36.3,36.16,36.22,8567.0
2015-10-02 14:40:00,36.2,36.2,36.1,36.1,2450.0,36.2,36.2,36.1,36.1,2450.0
2015-10-02 14:50:00,36.1,36.13,35.92,35.93,14337.0,36.1,36.13,35.92,35.93,14337.0
2015-10-02 15:00:00,35.91,36.04,35.78,36.02,9252.0,35.91,36.04,35.78,36.02,9252.0
2015-10-02 15:10:00,36.0,36.07,35.99,36.07,8100.0,36.0,36.07,35.99,36.07,8100.0
2015-10-02 15:20:00,35.98,36.05,35.85,35.97,6218.0,35.98,36.05,35.85,35.97,6218.0
2015-10-02 15:30:00,35.96,36.07,35.91,35.95,8800.0,35.96,36.07,35.91,35.95,8800.0
2015-10-02 15:40:00,35.91,36.04,35.86,36.03,13732.0,35.91,36.04,35.86,36.03,13732.0
2015-10-02 15:50:00,36.03,36.25,35.99,36.22,31929.0,36.03,36.25,35.99,36.22,31929.0
2015-10-05 09:30:00,35.99,36.18,35.82,35.95,22159.0,35.99,36.18,35.82,35.95,22159.0
2015-10-05 09:40:00,35.94,36.71,35.89,36.68,18346.0,35.94,36.71,35.89,36.68,18346.0
2015-10-05 09:50:00,36.74,37.28,36.64,36.9,14371.0,36.74,37.28,36.64,36.9,14371.0
2015-10-05 10:00:00,37.02,37.22,36.97,37.16,9468.0,37.02,37.22,36.97,37.16,9468.0
2015-10-05 10:10:00,37.13,37.19,36.9,36.97,14568.0,37.13,37.19,36.9,36.97,14568.0
2015-10-05 10:20:00,37.0,38.73,37.0,38.73,42020.0,37.0,38.73,37.0,38.73,42020.0
2015-10-05 10:30:00,38.6,38.65,38.02,38.09,32507.0,38.6,38.65,38.02,38.09,32507.0
2015-10-05 10:40:00,38.09,38.09,37.46,37.75,13732.0,38.09,38.09,37.46,37.75,13732.0
2015-10-05 10:50:00,37.72,37.83,37.58,37.83,9700.0,37.72,37.83,37.58,37.83,9700.0
2015-10-05 11:00:00,37.81,38.59,37.75,38.39,29217.0,37.81,38.59,37.75,38.39,29217.0
2015-10-05 11:10:00,38.39,38.49,38.32,38.38,9360.0,38.39,38.49,38.32,38.38,9360.0
2015-10-05 11:20:00,38.36,38.5,38.24,38.41,8950.0,38.36,38.5,38.24,38.41,8950.0
2015-10-05 11:30:00,38.45,38.99,38.45,38.79,31056.0,38.45,38.99,38.45,38.79,31056.0
2015-10-05 11:40:00,38.79,39.47,38.73,39.46,17907.0,38.79,39.47,38.73,39.46,17907.0
2015-10-05 11:50:00,39.36,39.36,38.84,39.02,22572.0,39.36,39.36,38.84,39.02,22572.0
2015-10-05 12:00:00,39.04,39.4,39.04,39.2,26666.0,39.04,39.4,39.04,39.2,26666.0
2015-10-05 12:10:00,39.16,39.32,39.06,39.08,15735.0,39.16,39.32,39.06,39.08,15735.0
2015-10-05 12:20:00,39.08,39.28,39.06,39.13,20970.0,39.08,39.28,39.06,39.13,20970.0
2015-10-05 12:30:00,39.11,39.75,39.09,39.66,37374.0,39.11,39.75,39.09,39.66,37374.0
2015-10-05 12:40:00,39.7,39.73,39.19,39.19,20652.0,39.7,39.73,39.19,39.19,20652.0
2015-10-05 12:50:00,39.14,39.38,39.14,39.35,26340.0,39.14,39.38,39.14,39.35,26340.0
2015-10-05 13:00:00,39.35,39.48,39.26,39.41,67235.0,39.35,39.48,39.26,39.41,67235.0
2015-10-05 13:10:00,39.43,39.61,39.26,39.51,21562.0,39.43,39.61,39.26,39.51,21562.0
2015-10-05 13:20:00,39.49,39.5,39.1,39.11,34197.0,39.49,39.5,39.1,39.11,34197.0
2015-10-05 13:30:00,39.1,39.12,38.84,38.92,31162.0,39.1,39.12,38.84,38.92,31162.0
2015-10-05 13:40:00,38.97,39.01,38.79,38.89,38153.0,38.97,39.01,38.79,38.89,38153.0
2015-10-05 13:50:00,38.88,38.88,38.61,38.63,24485.0,38.88,38.88,38.61,38.63,24485.0
2015-10-05 14:00:00,38.63,38.64,38.3,38.6,22751.0,38.63,38.64,38.3,38.6,22751.0
2015-10-05 14:10:00,38.61,38.84,38.33,38.84,22652.0,38.61,38.84,38.33,38.84,22652.0
2015-10-05 14:20:00,38.84,39.18,38.77,39.18,19931.0,38.84,39.18,38.77,39.18,19931.0
2015-10-05 14:30:00,39.15,39.15,38.8,38.8,17100.0,39.15,39.15,38.8,38.8,17100.0
2015-10-05 14:40:00,38.8,38.98,38.8,38.88,12363.0,38.8,38.98,38.8,38.88,12363.0
2015-10-05 14:50:00,38.88,39.0,38.81,38.92,28719.0,38.88,39.0,38.81,38.92,28719.0
2015-10-05 15:00:00,38.92,39.06,38.48,38.48,32416.0,38.92,39.06,38.48,38.48,32416.0
2015-10-05 15:10:00,38.52,38.55,38.13,38.23,25287.0,38.52,38.55,38.13,38.23,25287.0
2015-10-05 15:20:00,38.27,38.27,38.0,38.04,32229.0,38.27,38.27,38.0,38.04,32229.0
2015-10-05 15:30:00,38.06,38.23,38.0,38.06,30465.0,38.06,38.23,38.0,38.06,30465.0
2015-10-05 15:40:00,38.06,38.24,38.0,38.02,32721.0,38.06,38.24,38.0,38.02,32721.0
2015-10-05 15:50:00,38.02,38.39,38.0,38.01,114399.0,38.02,38.39,38.0,38.01,114399.0
2015-10-06 09:30:00,38.52,40.39,38.52,40.28,161613.0,38.52,40.39,38.52,40.28,161613.0
2015-10-06 09:40:00,40.38,40.72,39.47,40.29,63879.0,40.38,40.72,39.47,40.29,63879.0
2015-10-06 09:50:00,40.2,40.2,39.08,39.37,42277.0,40.2,40.2,39.08,39.37,42277.0
2015-10-06 10:00:00,39.37,39.92,39.31,39.52,62239.0,39.37,39.92,39.31,39.52,62239.0
2015-10-06 10:10:00,39.58,39.65,39.27,39.33,40359.0,39.58,39.65,39.27,39.33,40359.0
2015-10-06 10:20:00,39.27,39.49,38.71,38.96,74281.0,39.27,39.49,38.71,38.96,74281.0
2015-10-06 10:30:00,38.91,39.16,38.86,38.92,32636.0,38.91,39.16,38.86,38.92,32636.0
2015-10-06 10:40:00,39.02,39.7,38.9,39.59,60934.0,39.02,39.7,38.9,39.59,60934.0
2015-10-06 10:50:00,39.52,39.73,39.37,39.65,39980.0,39.52,39.73,39.37,39.65,39980.0
2015-10-06 11:00:00,39.64,39.93,39.62,39.89,27654.0,39.64,39.93,39.62,39.89,27654.0
2015-10-06 11:10:00,39.87,39.89,39.61,39.78,5500.0,39.87,39.89,39.61,39.78,5500.0
2015-10-06 11:20:00,39.91,39.93,39.55,39.61,7447.0,39.91,39.93,39.55,39.61,7447.0
2015-10-06 11:30:00,39.72,39.72,39.17,39.35,11724.0,39.72,39.72,39.17,39.35,11724.0
2015-10-06 11:40:00,39.37,39.41,39.03,39.34,15373.0,39.37,39.41,39.03,39.34,15373.0
2015-10-06 11:50:00,39.31,39.4,38.97,38.98,7500.0,39.31,39.4,38.97,38.98,7500.0
2015-10-06 12:00:00,38.97,39.18,38.93,39.15,11166.0,38.97,39.18,38.93,39.15,11166.0
2015-10-06 12:10:00,39.15,39.43,39.14,39.35,7186.0,39.15,39.43,39.14,39.35,7186.0
2015-10-06 12:20:00,39.39,39.57,39.16,39.16,7100.0,39.39,39.57,39.16,39.16,7100.0
2015-10-06 12:30:00,39.1,39.24,39.03,39.11,5080.0,39.1,39.24,39.03,39.11,5080.0
2015-10-06 12:40:00,39.0,39.24,38.22,38.48,122488.0,39.0,39.24,38.22,38.48,122488.0
2015-10-06 12:50:00,38.48,39.09,38.4,38.82,16292.0,38.48,39.09,38.4,38.82,16292.0
2015-10-06 13:00:00,38.85,38.95,38.76,38.95,13405.0,38.85,38.95,38.76,38.95,13405.0
2015-10-06 13:10:00,38.94,39.1,38.89,38.95,10175.0,38.94,39.1,38.89,38.95,10175.0
2015-10-06 13:20:00,38.98,39.45,38.83,39.26,10275.0,38.98,39.45,38.83,39.26,10275.0
2015-10-06 13:30:00,39.23,39.29,39.0,39.08,6100.0,39.23,39.29,39.0,39.08,6100.0
2015-10-06 13:40:00,39.08,39.2,39.02,39.15,6060.0,39.08,39.2,39.02,39.15,6060.0
2015-10-06 13:50:00,39.15,39.34,39.13,39.23,7500.0,39.15,39.34,39.13,39.23,7500.0
2015-10-06 14:00:00,39.35,39.54,39.35,39.48,9905.0,39.35,39.54,39.35,39.48,9905.0
2015-10-06 14:10:00,39.46,39.75,39.45,39.64,12564.0,39.46,39.75,39.45,39.64,12564.0
2015-10-06 14:20:00,39.59,39.91,39.59,39.91,7930.0,39.59,39.91,39.59,39.91,7930.0
2015-10-06 14:30:00,39.84,40.49,39.84,40.47,18090.0,39.84,40.49,39.84,40.47,18090.0
2015-10-06 14:40:00,40.33,40.7,40.06,40.22,25758.0,40.33,40.7,40.06,40.22,25758.0
2015-10-06 14:50:00,40.19,40.28,39.86,40.02,10341.0,40.19,40.28,39.86,40.02,10341.0
2015-10-06 15:00:00,39.99,40.16,39.96,39.99,18080.0,39.99,40.16,39.96,39.99,18080.0
2015-10-06 15:10:00,39.97,40.09,39.81,39.83,16389.0,39.97,40.09,39.81,39.83,16389.0
2015-10-06 15:20:00,39.76,40.03,39.66,39.85,14634.0,39.76,40.03,39.66,39.85,14634.0
2015-10-06 15:30:00,39.85,39.95,39.38,39.39,30365.0,39.85,39.95,39.38,39.39,30365.0
2015-10-06 15:40:00,39.49,39.78,39.45,39.56,32688.0,39.49,39.78,39.45,39.56,32688.0
2015-10-06 15:50:00,39.53,39.75,39.31,39.34,63458.0,39.53,39.75,39.31,39.34,63458.0
2015-10-07 09:30:00,38.77,39.31,38.73,39.15,26517.0,38.77,39.31,38.73,39.15,26517.0
2015-10-07 09:40:00,39.16,39.25,38.75,38.95,12656.0,39.16,39.25,38.75,38.95,12656.0
2015-10-07 09:50:00,38.91,38.93,38.39,38.74,21806.0,38.91,38.93,38.39,38.74,21806.0
2015-10-07 10:00:00,38.74,38.78,38.25,38.37,17590.0,38.74,38.78,38.25,38.37,17590.0
2015-10-07 10:10:00,38.37,38.63,38.28,38.54,15255.0,38.37,38.63,38.28,38.54,15255.0
2015-10-07 10:20:00,38.54,38.71,38.5,38.5,36117.0,38.54,38.71,38.5,38.5,36117.0
2015-10-07 10:30:00,38.49,38.62,38.26,38.61,25308.0,38.49,38.62,38.26,38.61,25308.0
2015-10-07 10:40:00,38.56,38.56,38.06,38.15,9802.0,38.56,38.56,38.06,38.15,9802.0
2015-10-07 10:50:00,38.21,38.22,37.97,38.13,14323.0,38.21,38.22,37.97,38.13,14323.0
2015-10-07 11:00:00,38.15,38.27,37.99,38.27,16979.0,38.15,38.27,37.99,38.27,16979.0
2015-10-07 11:10:00,38.27,38.28,38.1,38.21,4330.0,38.27,38.28,38.1,38.21,4330.0
2015-10-07 11:20:00,38.19,38.25,37.9,37.98,13778.0,38.19,38.25,37.9,37.98,13778.0
2015-10-07 11:30:00,37.93,38.16,37.85,38.01,16677.0,37.93,38.16,37.85,38.01,16677.0
2015-10-07 11:40:00,38.0,38.13,37.92,37.94,8857.0,38.0,38.13,37.92,37.94,8857.0
2015-10-07 11:50:00,37.94,38.6,37.93,38.6,6536.0,37.94,38.6,37.93,38.6,6536.0
2015-10-07 12:00:00,38.6,38.81,38.55,38.74,10349.0,38.6,38.81,38.55,38.74,10349.0
2015-10-07 12:10:00,38.78,38.87,38.65,38.68,8717.0,38.78,38.87,38.65,38.68,8717.0
2015-10-07 12:20:00,38.73,38.86,38.26,38.59,17691.0,38.73,38.86,38.26,38.59,17691.0
2015-10-07 12:30:00,38.52,38.55,38.4,38.46,4249.0,38.52,38.55,38.4,38.46,4249.0
2015-10-07 12:40:00,38.37,38.43,38.03,38.15,15973.0,38.37,38.43,38.03,38.15,15973.0
2015-10-07 12:50:00,38.14,38.16,37.92,38.05,21177.0,38.14,38.16,37.92,38.05,21177.0
2015-10-07 13:00:00,38.0,38.11,37.91,38.0,14560.0,38.0,38.11,37.91,38.0,14560.0
2015-10-07 13:10:00,38.02,38.1,37.97,38.0,7525.0,38.02,38.1,37.97,38.0,7525.0
2015-10-07 13:20:00,38.0,38.02,37.97,38.0,22822.0,38.0,38.02,37.97,38.0,22822.0
2015-10-07 13:30:00,38.0,38.2,38.0,38.08,14982.0,38.0,38.2,38.0,38.08,14982.0
2015-10-07 13:40:00,38.11,38.24,38.05,38.05,25643.0,38.11,38.24,38.05,38.05,25643.0
2015-10-07 13:50:00,38.09,38.16,38.0,38.14,25548.0,38.09,38.16,38.0,38.14,25548.0
2015-10-07 14:00:00,38.16,38.32,38.1,38.21,6737.0,38.16,38.32,38.1,38.21,6737.0
2015-10-07 14:10:00,38.33,38.33,38.01,38.08,8835.0,38.33,38.33,38.01,38.08,8835.0
2015-10-07 14:20:00,38.12,38.33,38.01,38.08,8148.0,38.12,38.33,38.01,38.08,8148.0
2015-10-07 14:30:00,38.1,38.2,38.0,38.12,11764.0,38.1,38.2,38.0,38.12,11764.0
2015-10-07 14:40:00,38.12,38.16,38.08,38.14,9464.0,38.12,38.16,38.08,38.14,9464.0
2015-10-07 14:50:00,38.16,38.2,38.06,38.17,8079.0,38.16,38.2,38.06,38.17,8079.0
2015-10-07 15:00:00,38.17,38.2,38.07,38.13,15676.0,38.17,38.2,38.07,38.13,15676.0
2015-10-07 15:10:00,38.13,38.18,38.05,38.18,38810.0,38.13,38.18,38.05,38.18,38810.0
2015-10-07 15:20:00,38.15,38.26,38.09,38.23,32053.0,38.15,38.26,38.09,38.23,32053.0
2015-10-07 15:30:00,38.22,38.32,38.17,38.32,27754.0,38.22,38.32,38.17,38.32,27754.0
2015-10-07 15:40:00,38.3,38.32,38.1,38.14,44215.0,38.3,38.32,38.1,38.14,44215.0
2015-10-07 15:50:00,38.11,38.33,38.1,38.16,67408.0,38.11,38.33,38.1,38.16,67408.0
2015-10-08 09:30:00,37.91,38.3,37.41,37.98,41294.0,37.91,38.3,37.41,37.98,41294.0
2015-10-08 09:40:00,37.97,38.17,37.9,38.0,20196.0,37.97,38.17,37.9,38.0,20196.0
2015-10-08 09:50:00,37.97,38.12,37.96,38.03,4935.0,37.97,38.12,37.96,38.03,4935.0
2015-10-08 10:00:00,38.04,38.08,37.87,37.99,9570.0,38.04,38.08,37.87,37.99,9570.0
2015-10-08 10:10:00,38.0,38.06,37.95,38.0,10252.0,38.0,38.06,37.95,38.0,10252.0
2015-10-08 10:20:00,37.99,38.24,37.83,37.83,10733.0,37.99,38.24,37.83,37.83,10733.0
2015-10-08 10:30:00,37.97,38.13,37.94,38.08,3615.0,37.97,38.13,37.94,38.08,3615.0
2015-10-08 10:40:00,38.11,38.12,38.0,38.01,3100.0,38.11,38.12,38.0,38.01,3100.0
2015-10-08 10:50:00,38.02,38.12,37.92,38.06,10288.0,38.02,38.12,37.92,38.06,10288.0
2015-10-08 11:00:00,38.07,38.1,37.94,37.94,7772.0,38.07,38.1,37.94,37.94,7772.0
2015-10-08 11:10:00,37.91,38.02,37.91,37.97,8156.0,37.91,38.02,37.91,37.97,8156.0
2015-10-08 11:20:00,38.02,38.06,37.98,38.06,2900.0,38.02,38.06,37.98,38.06,2900.0
2015-10-08 11:30:00,38.11,38.2,38.02,38.11,4735.0,38.11,38.2,38.02,38.11,4735.0
2015-10-08 11:40:00,38.13,38.21,37.95,38.0,5345.0,38.13,38.21,37.95,38.0,5345.0
2015-10-08 11:50:00,37.94,38.0,37.88,38.0,4988.0,37.94,38.0,37.88,38.0,4988.0
2015-10-08 12:00:00,38.0,38.08,37.92,37.94,28214.0,38.0,38.08,37.92,37.94,28214.0
2015-10-08 12:10:00,38.01,38.09,37.97,38.02,4140.0,38.01,38.09,37.97,38.02,4140.0
2015-10-08 12:20:00,38.02,38.02,37.76,37.87,923.0,38.02,38.02,37.76,37.87,923.0
2015-10-08 12:30:00,37.75,37.94,37.75,37.94,3900.0,37.75,37.94,37.75,37.94,3900.0
2015-10-08 12:40:00,37.9,37.97,37.68,37.74,29277.0,37.9,37.97,37.68,37.74,29277.0
2015-10-08 12:50:00,37.75,37.83,37.69,37.76,1833.0,37.75,37.83,37.69,37.76,1833.0
2015-10-08 13:00:00,37.86,37.93,37.71,37.9,27428.0,37.86,37.93,37.71,37.9,27428.0
2015-10-08 13:10:00,37.92,38.24,37.87,38.0,19220.0,37.92,38.24,37.87,38.0,19220.0
2015-10-08 13:20:00,37.94,38.15,37.94,38.14,4850.0,37.94,38.15,37.94,38.14,4850.0
2015-10-08 13:30:00,38.14,38.14,37.99,37.99,2350.0,38.14,38.14,37.99,37.99,2350.0
2015-10-08 13:40:00,38.07,38.07,37.78,37.84,5200.0,38.07,38.07,37.78,37.84,5200.0
2015-10-08 13:50:00,37.87,38.09,37.78,37.93,13875.0,37.87,38.09,37.78,37.93,13875.0
2015-10-08 14:00:00,38.03,38.21,37.96,38.07,7100.0,38.03,38.21,37.96,38.07,7100.0
2015-10-08 14:10:00,38.12,38.3,38.09,38.17,11500.0,38.12,38.3,38.09,38.17,11500.0
2015-10-08 14:20:00,38.18,38.38,38.15,38.35,3800.0,38.18,38.38,38.15,38.35,3800.0
2015-10-08 14:30:00,38.43,38.67,38.42,38.67,6969.0,38.43,38.67,38.42,38.67,6969.0
2015-10-08 14:40:00,38.72,38.93,38.71,38.93,25024.0,38.72,38.93,38.71,38.93,25024.0
2015-10-08 14:50:00,39.0,39.04,38.86,38.91,9509.0,39.0,39.04,38.86,38.91,9509.0
2015-10-08 15:00:00,38.94,39.01,38.87,38.98,9281.0,38.94,39.01,38.87,38.98,9281.0
2015-10-08 15:10:00,38.98,39.1,38.87,39.0,8008.0,38.98,39.1,38.87,39.0,8008.0
2015-10-08 15:20:00,38.97,39.2,38.89,39.2,22412.0,38.97,39.2,38.89,39.2,22412.0
2015-10-08 15:30:00,39.12,39.22,39.1,39.1,20870.0,39.12,39.22,39.1,39.1,20870.0
2015-10-08 15:40:00,39.05,39.47,39.05,39.46,22006.0,39.05,39.47,39.05,39.46,22006.0
2015-10-08 15:50:00,39.46,39.92,39.42,39.42,72128.0,39.46,39.92,39.42,39.42,72128.0
2015-10-09 09:30:00,40.0,40.0,38.9,39.1,13291.0,40.0,40.0,38.9,39.1,13291.0
2015-10-09 09:40:00,39.09,39.3,38.93,39.12,9087.0,39.09,39.3,38.93,39.12,9087.0
2015-10-09 09:50:00,39.15,39.44,39.15,39.27,20896.0,39.15,39.44,39.15,39.27,20896.0
2015-10-09 10:00:00,39.26,39.38,39.2,39.26,15583.0,39.26,39.38,39.2,39.26,15583.0
2015-10-09 10:10:00,39.3,39.4,39.21,39.26,10405.0,39.3,39.4,39.21,39.26,10405.0
2015-10-09 10:20:00,39.24,39.41,39.21,39.37,15590.0,39.24,39.41,39.21,39.37,15590.0
2015-10-09 10:30:00,39.37,39.86,39.35,39.47,17572.0,39.37,39.86,39.35,39.47,17572.0
2015-10-09 10:40:00,39.48,39.77,39.43,39.56,9051.0,39.48,39.77,39.43,39.56,9051.0
2015-10-09 10:50:00,39.65,39.65,39.4,39.5,1300.0,39.65,39.65,39.4,39.5,1300.0
2015-10-09 11:00:00,39.42,39.52,39.29,39.3,3143.0,39.42,39.52,39.29,39.3,3143.0
2015-10-09 11:10:00,39.29,39.42,39.23,39.42,24833.0,39.29,39.42,39.23,39.42,24833.0
2015-10-09 11:20:00,39.31,39.45,39.21,39.4,7850.0,39.31,39.45,39.21,39.4,7850.0
2015-10-09 11:30:00,39.34,39.42,39.22,39.23,9700.0,39.34,39.42,39.22,39.23,9700.0
2015-10-09 11:40:00,39.33,39.35,39.18,39.27,8680.0,39.33,39.35,39.18,39.27,8680.0
2015-10-09 11:50:00,39.29,39.34,39.18,39.25,11200.0,39.29,39.34,39.18,39.25,11200.0
2015-10-09 12:00:00,39.21,39.3,39.18,39.22,9300.0,39.21,39.3,39.18,39.22,9300.0
2015-10-09 12:10:00,39.13,39.35,39.09,39.24,14533.0,39.13,39.35,39.09,39.24,14533.0
2015-10-09 12:20:00,39.26,39.35,39.18,39.2,11800.0,39.26,39.35,39.18,39.2,11800.0
2015-10-09 12:30:00,39.21,39.36,39.19,39.3,11387.0,39.21,39.36,39.19,39.3,11387.0
2015-10-09 12:40:00,39.24,39.35,39.21,39.27,8095.0,39.24,39.35,39.21,39.27,8095.0
2015-10-09 12:50:00,39.31,39.42,39.28,39.42,1945.0,39.31,39.42,39.28,39.42,1945.0
2015-10-09 13:00:00,39.38,39.38,39.23,39.23,1900.0,39.38,39.38,39.23,39.23,1900.0
2015-10-09 13:10:00,39.24,39.33,39.24,39.32,16200.0,39.24,39.33,39.24,39.32,16200.0
2015-10-09 13:20:00,39.31,39.43,39.21,39.26,10740.0,39.31,39.43,39.21,39.26,10740.0
2015-10-09 13:30:00,39.28,39.41,39.28,39.35,7354.0,39.28,39.41,39.28,39.35,7354.0
2015-10-09 13:40:00,39.33,39.5,39.31,39.33,6537.0,39.33,39.5,39.31,39.33,6537.0
2015-10-09 13:50:00,39.33,39.42,39.33,39.4,1900.0,39.33,39.42,39.33,39.4,1900.0
2015-10-09 14:00:00,39.42,39.89,39.36,39.73,16710.0,39.42,39.89,39.36,39.73,16710.0
2015-10-09 14:10:00,39.73,39.76,39.44,39.45,4500.0,39.73,39.76,39.44,39.45,4500.0
2015-10-09 14:20:00,39.45,39.7,39.34,39.6,7493.0,39.45,39.7,39.34,39.6,7493.0
2015-10-09 14:30:00,39.6,39.6,39.42,39.49,3937.0,39.6,39.6,39.42,39.49,3937.0
2015-10-09 14:40:00,39.48,39.57,39.44,39.53,6196.0,39.48,39.57,39.44,39.53,6196.0
2015-10-09 14:50:00,39.56,39.73,39.53,39.7,4400.0,39.56,39.73,39.53,39.7,4400.0
2015-10-09 15:00:00,39.58,39.78,39.47,39.71,8050.0,39.58,39.78,39.47,39.71,8050.0
2015-10-09 15:10:00,39.71,39.81,39.6,39.76,6100.0,39.71,39.81,39.6,39.76,6100.0
2015-10-09 15:20:00,39.76,39.84,39.73,39.83,8363.0,39.76,39.84,39.73,39.83,8363.0
2015-10-09 15:30:00,39.78,39.96,39.78,39.86,17361.0,39.78,39.96,39.78,39.86,17361.0
2015-10-09 15:40:00,39.89,39.95,39.77,39.85,30534.0,39.89,39.95,39.77,39.85,30534.0
2015-10-09 15:50:00,39.87,39.87,39.0,39.01,118693.0,39.87,39.87,39.0,39.01,118693.0
2015-10-12 09:30:00,39.36,39.36,38.76,39.02,3681.0,39.36,39.36,38.76,39.02,3681.0
2015-10-12 09:40:00,38.98,39.12,38.96,39.02,1235.0,38.98,39.12,38.96,39.02,1235.0
2015-10-12 09:50:00,38.91,38.92,38.49,38.54,14477.0,38.91,38.92,38.49,38.54,14477.0
2015-10-12 10:00:00,38.55,38.57,38.05,38.1,9308.0,38.55,38.57,38.05,38.1,9308.0
2015-10-12 10:10:00,38.11,38.21,37.78,38.1,30442.0,38.11,38.21,37.78,38.1,30442.0
2015-10-12 10:20:00,38.24,38.24,37.95,38.24,41155.0,38.24,38.24,37.95,38.24,41155.0
2015-10-12 10:30:00,38.23,38.27,38.07,38.24,9100.0,38.23,38.27,38.07,38.24,9100.0
2015-10-12 10:40:00,38.26,38.35,38.19,38.35,8489.0,38.26,38.35,38.19,38.35,8489.0
2015-10-12 10:50:00,38.4,38.43,38.18,38.39,11150.0,38.4,38.43,38.18,38.39,11150.0
2015-10-12 11:00:00,38.38,38.74,38.37,38.64,14125.0,38.38,38.74,38.37,38.64,14125.0
2015-10-12 11:10:00,38.68,38.71,38.47,38.47,3130.0,38.68,38.71,38.47,38.47,3130.0
2015-10-12 11:20:00,38.44,38.56,38.33,38.42,56600.0,38.44,38.56,38.33,38.42,56600.0
2015-10-12 11:30:00,38.39,38.73,38.38,38.73,64700.0,38.39,38.73,38.38,38.73,64700.0
2015-10-12 11:40:00,38.78,39.24,38.78,39.06,9450.0,38.78,39.24,38.78,39.06,9450.0
2015-10-12 11:50:00,39.09,39.51,39.0,39.38,18030.0,39.09,39.51,39.0,39.38,18030.0
2015-10-12 12:00:00,39.33,39.39,39.18,39.2,3928.0,39.33,39.39,39.18,39.2,3928.0
2015-10-12 12:10:00,39.19,39.41,39.14,39.17,8685.0,39.19,39.41,39.14,39.17,8685.0
2015-10-12 12:20:00,39.23,39.4,39.09,39.3,10819.0,39.23,39.4,39.09,39.3,10819.0
2015-10-12 12:30:00,39.33,39.39,38.92,38.92,9098.0,39.33,39.39,38.92,38.92,9098.0
2015-10-12 12:40:00,38.92,39.06,38.62,38.89,9491.0,38.92,39.06,38.62,38.89,9491.0
2015-10-12 12:50:00,38.9,38.94,38.64,38.93,10544.0,38.9,38.94,38.64,38.93,10544.0
2015-10-12 13:00:00,38.84,38.84,38.45,38.45,6277.0,38.84,38.84,38.45,38.45,6277.0
2015-10-12 13:10:00,38.45,38.57,38.37,38.52,10467.0,38.45,38.57,38.37,38.52,10467.0
2015-10-12 13:20:00,38.53,38.81,38.52,38.52,5258.0,38.53,38.81,38.52,38.52,5258.0
2015-10-12 13:30:00,38.53,38.57,38.45,38.57,8911.0,38.53,38.57,38.45,38.57,8911.0
2015-10-12 13:40:00,38.55,38.72,38.55,38.67,6400.0,38.55,38.72,38.55,38.67,6400.0
2015-10-12 13:50:00,38.73,38.73,38.58,38.61,6648.0,38.73,38.73,38.58,38.61,6648.0
2015-10-12 14:00:00,38.61,38.68,38.55,38.66,5100.0,38.61,38.68,38.55,38.66,5100.0
2015-10-12 14:10:00,38.63,38.68,38.61,38.66,2541.0,38.63,38.68,38.61,38.66,2541.0
2015-10-12 14:20:00,38.64,38.73,38.57,38.64,3400.0,38.64,38.73,38.57,38.64,3400.0
2015-10-12 14:30:00,38.63,38.7,38.57,38.66,17628.0,38.63,38.7,38.57,38.66,17628.0
2015-10-12 14:40:00,38.69,38.73,38.65,38.71,4963.0,38.69,38.73,38.65,38.71,4963.0
2015-10-12 14:50:00,38.67,38.76,38.62,38.65,6987.0,38.67,38.76,38.62,38.65,6987.0
2015-10-12 15:00:00,38.66,38.74,38.66,38.7,2925.0,38.66,38.74,38.66,38.7,2925.0
2015-10-12 15:10:00,38.7,38.7,38.55,38.61,9433.0,38.7,38.7,38.55,38.61,9433.0
2015-10-12 15:20:00,38.62,38.75,38.53,38.61,14067.0,38.62,38.75,38.53,38.61,14067.0
2015-10-12 15:30:00,38.64,38.7,38.51,38.54,14743.0,38.64,38.7,38.51,38.54,14743.0
2015-10-12 15:40:00,38.55,38.59,38.5,38.5,31914.0,38.55,38.59,38.5,38.5,31914.0
2015-10-12 15:50:00,38.54,38.57,38.32,38.41,78919.0,38.54,38.57,38.32,38.41,78919.0
2015-10-13 09:30:00,37.57,38.58,37.57,37.94,26420.0,37.57,38.58,37.57,37.94,26420.0
2015-10-13 09:40:00,38.17,38.55,38.05,38.55,14849.0,38.17,38.55,38.05,38.55,14849.0
2015-10-13 09:50:00,38.63,38.87,38.51,38.59,46420.0,38.63,38.87,38.51,38.59,46420.0
2015-10-13 10:00:00,38.87,38.87,38.55,38.78,20454.0,38.87,38.87,38.55,38.78,20454.0
2015-10-13 10:10:00,38.79,38.82,38.61,38.81,3850.0,38.79,38.82,38.61,38.81,3850.0
2015-10-13 10:20:00,38.82,39.33,38.7,39.33,9480.0,38.82,39.33,38.7,39.33,9480.0
2015-10-13 10:30:00,39.36,39.52,39.36,39.44,3700.0,39.36,39.52,39.36,39.44,3700.0
2015-10-13 10:40:00,39.44,39.46,39.24,39.45,1300.0,39.44,39.46,39.24,39.45,1300.0
2015-10-13 10:50:00,39.37,39.56,39.18,39.18,6955.0,39.37,39.56,39.18,39.18,6955.0
2015-10-13 11:00:00,39.33,39.43,38.96,39.02,8485.0,39.33,39.43,38.96,39.02,8485.0
2015-10-13 11:10:00,39.14,39.41,39.05,39.36,4430.0,39.14,39.41,39.05,39.36,4430.0
2015-10-13 11:20:00,39.42,39.6,39.42,39.59,3900.0,39.42,39.6,39.42,39.59,3900.0
2015-10-13 11:30:00,39.59,39.7,39.23,39.34,5083.0,39.59,39.7,39.23,39.34,5083.0
2015-10-13 11:40:00,39.31,39.35,39.27,39.27,400.0,39.31,39.35,39.27,39.27,400.0
2015-10-13 11:50:00,39.34,39.34,39.15,39.15,1058.0,39.34,39.34,39.15,39.15,1058.0
2015-10-13 12:00:00,39.24,39.6,39.15,39.53,15174.0,39.24,39.6,39.15,39.53,15174.0
2015-10-13 12:10:00,39.52,39.54,39.34,39.43,4100.0,39.52,39.54,39.34,39.43,4100.0
2015-10-13 12:20:00,39.44,39.54,39.43,39.45,3758.0,39.44,39.54,39.43,39.45,3758.0
2015-10-13 12:30:00,39.51,39.54,39.43,39.45,1600.0,39.51,39.54,39.43,39.45,1600.0
2015-10-13 12:40:00,39.48,39.54,39.22,39.22,2400.0,39.48,39.54,39.22,39.22,2400.0
2015-10-13 12:50:00,39.16,39.16,38.96,38.96,1570.0,39.16,39.16,38.96,38.96,1570.0
2015-10-13 13:00:00,39.05,39.05,38.62,38.62,12202.0,39.05,39.05,38.62,38.62,12202.0
2015-10-13 13:10:00,38.62,38.77,38.48,38.5,2260.0,38.62,38.77,38.48,38.5,2260.0
2015-10-13 13:20:00,38.5,38.69,38.5,38.57,3200.0,38.5,38.69,38.5,38.57,3200.0
2015-10-13 13:30:00,38.66,38.77,38.56,38.77,7900.0,38.66,38.77,38.56,38.77,7900.0
2015-10-13 13:40:00,38.83,38.83,38.7,38.74,2300.0,38.83,38.83,38.7,38.74,2300.0
2015-10-13 13:50:00,38.74,38.9,38.74,38.85,4580.0,38.74,38.9,38.74,38.85,4580.0
2015-10-13 14:00:00,38.83,39.16,38.83,39.08,5940.0,38.83,39.16,38.83,39.08,5940.0
2015-10-13 14:10:00,39.09,39.11,39.01,39.06,2100.0,39.09,39.11,39.01,39.06,2100.0
2015-10-13 14:20:00,39.08,39.08,38.95,38.97,4200.0,39.08,39.08,38.95,38.97,4200.0
2015-10-13 14:30:00,38.96,39.11,38.91,39.11,9535.0,38.96,39.11,38.91,39.11,9535.0
2015-10-13 14:40:00,39.1,39.12,38.99,39.01,6929.0,39.1,39.12,38.99,39.01,6929.0
2015-10-13 14:50:00,39.01,39.15,38.99,39.0,4000.0,39.01,39.15,38.99,39.0,4000.0
2015-10-13 15:00:00,39.0,39.1,38.95,38.97,8030.0,39.0,39.1,38.95,38.97,8030.0
2015-10-13 15:10:00,39.1,39.9,38.68,38.76,51554.0,39.1,39.9,38.68,38.76,51554.0
2015-10-13 15:20:00,38.77,38.94,38.72,38.94,2500.0,38.77,38.94,38.72,38.94,2500.0
2015-10-13 15:30:00,38.91,38.98,38.81,38.84,6060.0,38.91,38.98,38.81,38.84,6060.0
2015-10-13 15:40:00,38.85,38.97,38.74,38.75,10524.0,38.85,38.97,38.74,38.75,10524.0
2015-10-13 15:50:00,38.75,38.82,38.5,38.76,72023.0,38.75,38.82,38.5,38.76,72023.0
2015-10-14 09:30:00,39.3,40.6,37.53,39.61,56927.0,39.3,40.6,37.53,39.61,56927.0
2015-10-14 09:40:00,39.76,39.76,38.99,39.34,23683.0,39.76,39.76,38.99,39.34,23683.0
2015-10-14 09:50:00,39.13,39.31,39.0,39.0,3735.0,39.13,39.31,39.0,39.0,3735.0
2015-10-14 10:00:00,39.0,39.26,38.7,39.16,14156.0,39.0,39.26,38.7,39.16,14156.0
2015-10-14 10:10:00,39.18,39.58,38.72,38.91,18816.0,39.18,39.58,38.72,38.91,18816.0
2015-10-14 10:20:00,38.74,39.11,38.65,39.04,39948.0,38.74,39.11,38.65,39.04,39948.0
2015-10-14 10:30:00,39.06,39.06,38.68,39.0,18299.0,39.06,39.06,38.68,39.0,18299.0
2015-10-14 10:40:00,39.11,39.11,38.8,38.8,12224.0,39.11,39.11,38.8,38.8,12224.0
2015-10-14 10:50:00,38.8,38.99,38.8,38.8,8828.0,38.8,38.99,38.8,38.8,8828.0
2015-10-14 11:00:00,38.8,38.8,37.97,38.54,27232.0,38.8,38.8,37.97,38.54,27232.0
2015-10-14 11:10:00,38.54,39.0,38.37,38.7,34102.0,38.54,39.0,38.37,38.7,34102.0
2015-10-14 11:20:00,38.71,38.96,38.7,38.79,8840.0,38.71,38.96,38.7,38.79,8840.0
2015-10-14 11:30:00,38.8,38.81,38.76,38.8,7120.0,38.8,38.81,38.76,38.8,7120.0
2015-10-14 11:40:00,38.75,39.05,38.75,38.97,38187.0,38.75,39.05,38.75,38.97,38187.0
2015-10-14 11:50:00,38.96,39.08,38.92,38.96,9756.0,38.96,39.08,38.92,38.96,9756.0
2015-10-14 12:00:00,38.96,39.01,38.9,38.9,17534.0,38.96,39.01,38.9,38.9,17534.0
2015-10-14 12:10:00,38.9,39.04,38.9,39.0,8299.0,38.9,39.04,38.9,39.0,8299.0
2015-10-14 12:20:00,39.0,39.09,38.95,39.02,7921.0,39.0,39.09,38.95,39.02,7921.0
2015-10-14 12:30:00,39.02,39.03,38.94,39.03,6581.0,39.02,39.03,38.94,39.03,6581.0
2015-10-14 12:40:00,39.15,39.55,39.01,39.52,21032.0,39.15,39.55,39.01,39.52,21032.0
2015-10-14 12:50:00,39.54,40.0,39.53,39.94,14015.0,39.54,40.0,39.53,39.94,14015.0
2015-10-14 13:00:00,39.99,39.99,39.44,39.69,17429.0,39.99,39.99,39.44,39.69,17429.0
2015-10-14 13:10:00,39.79,39.94,39.51,39.52,8976.0,39.79,39.94,39.51,39.52,8976.0
2015-10-14 13:20:00,39.54,39.75,39.46,39.7,8240.0,39.54,39.75,39.46,39.7,8240.0
2015-10-14 13:30:00,39.71,39.71,39.51,39.54,4745.0,39.71,39.71,39.51,39.54,4745.0
2015-10-14 13:40:00,39.54,39.7,39.5,39.57,6124.0,39.54,39.7,39.5,39.57,6124.0
2015-10-14 13:50:00,39.51,39.64,39.35,39.37,7186.0,39.51,39.64,39.35,39.37,7186.0
2015-10-14 14:00:00,39.36,39.49,39.0,39.08,9752.0,39.36,39.49,39.0,39.08,9752.0
2015-10-14 14:10:00,39.04,39.49,39.0,39.22,7972.0,39.04,39.49,39.0,39.22,7972.0
2015-10-14 14:20:00,39.19,39.27,39.02,39.09,3700.0,39.19,39.27,39.02,39.09,3700.0
2015-10-14 14:30:00,39.04,39.25,39.01,39.15,14467.0,39.04,39.25,39.01,39.15,14467.0
2015-10-14 14:40:00,39.12,39.21,39.03,39.15,4800.0,39.12,39.21,39.03,39.15,4800.0
2015-10-14 14:50:00,39.19,39.53,39.11,39.48,24544.0,39.19,39.53,39.11,39.48,24544.0
2015-10-14 15:00:00,39.43,39.45,39.3,39.45,9807.0,39.43,39.45,39.3,39.45,9807.0
2015-10-14 15:10:00,39.52,39.52,39.25,39.27,14658.0,39.52,39.52,39.25,39.27,14658.0
2015-10-14 15:20:00,39.38,39.38,39.09,39.09,7872.0,39.38,39.38,39.09,39.09,7872.0
2015-10-14 15:30:00,39.13,39.39,39.11,39.36,8159.0,39.13,39.39,39.11,39.36,8159.0
2015-10-14 15:40:00,39.35,39.44,39.12,39.26,18031.0,39.35,39.44,39.12,39.26,18031.0
2015-10-14 15:50:00,39.19,39.82,39.18,39.64,74566.0,39.19,39.82,39.18,39.64,74566.0
2015-10-15 09:30:00,39.5,40.21,39.37,39.59,30541.0,39.5,40.21,39.37,39.59,30541.0
2015-10-15 09:40:00,39.88,39.88,39.37,39.43,14653.0,39.88,39.88,39.37,39.43,14653.0
2015-10-15 09:50:00,39.58,39.74,39.39,39.44,16700.0,39.58,39.74,39.39,39.44,16700.0
2015-10-15 10:00:00,39.44,39.6,39.44,39.52,8418.0,39.44,39.6,39.44,39.52,8418.0
2015-10-15 10:10:00,39.53,39.54,39.37,39.41,3500.0,39.53,39.54,39.37,39.41,3500.0
2015-10-15 10:20:00,39.49,39.49,39.37,39.41,3100.0,39.49,39.49,39.37,39.41,3100.0
2015-10-15 10:30:00,39.36,39.48,39.33,39.46,2300.0,39.36,39.48,39.33,39.46,2300.0
2015-10-15 10:40:00,39.48,39.62,39.42,39.55,10753.0,39.48,39.62,39.42,39.55,10753.0
2015-10-15 10:50:00,39.64,39.73,39.43,39.55,38432.0,39.64,39.73,39.43,39.55,38432.0
2015-10-15 11:00:00,39.51,39.8,39.48,39.8,11373.0,39.51,39.8,39.48,39.8,11373.0
2015-10-15 11:10:00,39.82,39.82,39.54,39.67,16150.0,39.82,39.82,39.54,39.67,16150.0
2015-10-15 11:20:00,39.66,39.82,39.52,39.76,23526.0,39.66,39.82,39.52,39.76,23526.0
2015-10-15 11:30:00,39.77,39.78,39.55,39.55,9300.0,39.77,39.78,39.55,39.55,9300.0
2015-10-15 11:40:00,39.55,39.7,39.52,39.54,13928.0,39.55,39.7,39.52,39.54,13928.0
2015-10-15 11:50:00,39.51,39.55,39.11,39.2,25107.0,39.51,39.55,39.11,39.2,25107.0
2015-10-15 12:00:00,39.1,39.43,39.1,39.4,6893.0,39.1,39.43,39.1,39.4,6893.0
2015-10-15 12:10:00,39.5,39.5,39.4,39.4,3355.0,39.5,39.5,39.4,39.4,3355.0
2015-10-15 12:20:00,39.42,39.53,39.42,39.53,700.0,39.42,39.53,39.42,39.53,700.0
2015-10-15 12:30:00,39.56,39.58,39.5,39.54,900.0,39.56,39.58,39.5,39.54,900.0
2015-10-15 12:40:00,39.6,39.65,39.4,39.45,13701.0,39.6,39.65,39.4,39.45,13701.0
2015-10-15 12:50:00,39.45,39.61,39.42,39.57,15596.0,39.45,39.61,39.42,39.57,15596.0
2015-10-15 13:00:00,39.58,39.59,39.51,39.55,5400.0,39.58,39.59,39.51,39.55,5400.0
2015-10-15 13:10:00,39.52,39.55,39.5,39.52,3700.0,39.52,39.55,39.5,39.52,3700.0
2015-10-15 13:20:00,39.54,39.65,39.53,39.59,3900.0,39.54,39.65,39.53,39.59,3900.0
2015-10-15 13:30:00,39.59,39.6,39.49,39.6,3320.0,39.59,39.6,39.49,39.6,3320.0
2015-10-15 13:40:00,39.54,39.59,39.49,39.55,1800.0,39.54,39.59,39.49,39.55,1800.0
2015-10-15 13:50:00,39.59,39.78,39.54,39.62,8600.0,39.59,39.78,39.54,39.62,8600.0
2015-10-15 14:00:00,39.57,39.77,39.53,39.64,7829.0,39.57,39.77,39.53,39.64,7829.0
2015-10-15 14:10:00,39.69,39.82,39.68,39.82,5700.0,39.69,39.82,39.68,39.82,5700.0
2015-10-15 14:20:00,39.8,39.82,39.66,39.8,4320.0,39.8,39.82,39.66,39.8,4320.0
2015-10-15 14:30:00,39.8,39.85,39.65,39.76,11668.0,39.8,39.85,39.65,39.76,11668.0
2015-10-15 14:40:00,39.76,39.93,39.76,39.85,5600.0,39.76,39.93,39.76,39.85,5600.0
2015-10-15 14:50:00,39.89,40.03,39.84,39.9,6900.0,39.89,40.03,39.84,39.9,6900.0
2015-10-15 15:00:00,39.86,40.07,39.85,39.98,7001.0,39.86,40.07,39.85,39.98,7001.0
2015-10-15 15:10:00,39.93,40.24,39.93,40.24,3500.0,39.93,40.24,39.93,40.24,3500.0
2015-10-15 15:20:00,40.24,40.72,40.24,40.71,17846.0,40.24,40.72,40.24,40.71,17846.0
2015-10-15 15:30:00,40.76,40.98,40.16,40.2,58753.0,40.76,40.98,40.16,40.2,58753.0
2015-10-15 15:40:00,40.23,40.67,40.18,40.62,31616.0,40.23,40.67,40.18,40.62,31616.0
2015-10-15 15:50:00,40.62,40.9,40.58,40.79,63961.0,40.62,40.9,40.58,40.79,63961.0
2015-10-16 09:30:00,41.02,41.64,41.02,41.63,20300.0,41.02,41.64,41.02,41.63,20300.0
2015-10-16 09:40:00,41.55,42.49,41.45,42.18,27453.0,41.55,42.49,41.45,42.18,27453.0
2015-10-16 09:50:00,42.0,42.76,42.0,42.54,19828.0,42.0,42.76,42.0,42.54,19828.0
2015-10-16 10:00:00,42.51,44.07,42.48,44.0,50825.0,42.51,44.07,42.48,44.0,50825.0
2015-10-16 10:10:00,44.09,44.16,43.07,43.27,135360.0,44.09,44.16,43.07,43.27,135360.0
2015-10-16 10:20:00,43.23,43.34,42.08,43.18,67360.0,43.23,43.34,42.08,43.18,67360.0
2015-10-16 10:30:00,42.87,43.25,42.77,42.96,28940.0,42.87,43.25,42.77,42.96,28940.0
2015-10-16 10:40:00,43.03,43.21,42.84,43.21,11297.0,43.03,43.21,42.84,43.21,11297.0
2015-10-16 10:50:00,43.21,43.45,43.02,43.31,15531.0,43.21,43.45,43.02,43.31,15531.0
2015-10-16 11:00:00,43.33,43.78,43.27,43.73,32285.0,43.33,43.78,43.27,43.73,32285.0
2015-10-16 11:10:00,43.73,44.03,43.4,43.57,42553.0,43.73,44.03,43.4,43.57,42553.0
2015-10-16 11:20:00,43.53,43.71,43.45,43.55,16581.0,43.53,43.71,43.45,43.55,16581.0
2015-10-16 11:30:00,43.51,43.66,43.42,43.57,8000.0,43.51,43.66,43.42,43.57,8000.0
2015-10-16 11:40:00,43.55,43.57,43.4,43.44,11495.0,43.55,43.57,43.4,43.44,11495.0
2015-10-16 11:50:00,43.42,43.42,43.0,43.01,24347.0,43.42,43.42,43.0,43.01,24347.0
2015-10-16 12:00:00,43.0,43.08,42.7,42.7,21355.0,43.0,43.08,42.7,42.7,21355.0
2015-10-16 12:10:00,42.73,42.8,42.55,42.8,5351.0,42.73,42.8,42.55,42.8,5351.0
2015-10-16 12:20:00,42.72,43.07,42.54,42.54,11020.0,42.72,43.07,42.54,42.54,11020.0
2015-10-16 12:30:00,42.57,42.81,42.5,42.64,6310.0,42.57,42.81,42.5,42.64,6310.0
2015-10-16 12:40:00,42.59,42.67,42.38,42.38,14868.0,42.59,42.67,42.38,42.38,14868.0
2015-10-16 12:50:00,42.38,42.49,42.0,42.26,14029.0,42.38,42.49,42.0,42.26,14029.0
2015-10-16 13:00:00,42.15,42.36,42.15,42.25,8148.0,42.15,42.36,42.15,42.25,8148.0
2015-10-16 13:10:00,42.25,42.34,42.09,42.25,4099.0,42.25,42.34,42.09,42.25,4099.0
2015-10-16 13:20:00,42.23,42.25,42.08,42.24,2677.0,42.23,42.25,42.08,42.24,2677.0
2015-10-16 13:30:00,42.2,42.25,42.11,42.17,7476.0,42.2,42.25,42.11,42.17,7476.0
2015-10-16 13:40:00,42.14,42.19,42.08,42.16,8675.0,42.14,42.19,42.08,42.16,8675.0
2015-10-16 13:50:00,42.1,42.47,42.1,42.35,11418.0,42.1,42.47,42.1,42.35,11418.0
2015-10-16 14:00:00,42.35,42.63,42.25,42.56,65403.0,42.35,42.63,42.25,42.56,65403.0
2015-10-16 14:10:00,42.63,42.92,42.54,42.87,15787.0,42.63,42.92,42.54,42.87,15787.0
2015-10-16 14:20:00,42.79,42.87,42.27,42.61,12543.0,42.79,42.87,42.27,42.61,12543.0
2015-10-16 14:30:00,42.61,42.96,42.56,42.82,9099.0,42.61,42.96,42.56,42.82,9099.0
2015-10-16 14:40:00,42.83,42.86,42.63,42.66,9005.0,42.83,42.86,42.63,42.66,9005.0
2015-10-16 14:50:00,42.72,42.84,42.6,42.71,8162.0,42.72,42.84,42.6,42.71,8162.0
2015-10-16 15:00:00,42.7,42.99,42.7,42.87,32980.0,42.7,42.99,42.7,42.87,32980.0
2015-10-16 15:10:00,42.8,42.84,42.56,42.63,18602.0,42.8,42.84,42.56,42.63,18602.0
2015-10-16 15:20:00,42.65,42.69,42.3,42.46,20542.0,42.65,42.69,42.3,42.46,20542.0
2015-10-16 15:30:00,42.38,42.62,42.29,42.36,22331.0,42.38,42.62,42.29,42.36,22331.0
2015-10-16 15:40:00,42.37,42.58,42.29,42.39,44518.0,42.37,42.58,42.29,42.39,44518.0
2015-10-16 15:50:00,42.39,42.62,42.3,42.37,198179.0,42.39,42.62,42.3,42.37,198179.0
2015-10-19 09:30:00,42.25,42.25,41.67,42.02,57062.0,42.25,42.25,41.67,42.02,57062.0
2015-10-19 09:40:00,41.98,42.55,41.97,42.42,12890.0,41.98,42.55,41.97,42.42,12890.0
2015-10-19 09:50:00,42.43,42.8,42.08,42.8,13872.0,42.43,42.8,42.08,42.8,13872.0
2015-10-19 10:00:00,42.79,43.19,42.79,43.19,30075.0,42.79,43.19,42.79,43.19,30075.0
2015-10-19 10:10:00,43.16,43.27,42.9,43.26,23237.0,43.16,43.27,42.9,43.26,23237.0
2015-10-19 10:20:00,43.33,43.62,42.32,42.41,55670.0,43.33,43.62,42.32,42.41,55670.0
2015-10-19 10:30:00,42.41,42.63,42.07,42.44,26036.0,42.41,42.63,42.07,42.44,26036.0
2015-10-19 10:40:00,42.44,42.96,42.43,42.92,39309.0,42.44,42.96,42.43,42.92,39309.0
2015-10-19 10:50:00,42.9,42.98,42.67,42.81,24768.0,42.9,42.98,42.67,42.81,24768.0
2015-10-19 11:00:00,42.81,43.11,42.8,42.93,13124.0,42.81,43.11,42.8,42.93,13124.0
2015-10-19 11:10:00,42.9,43.18,42.85,43.14,7878.0,42.9,43.18,42.85,43.14,7878.0
2015-10-19 11:20:00,43.15,43.28,43.07,43.26,6088.0,43.15,43.28,43.07,43.26,6088.0
2015-10-19 11:30:00,43.21,43.3,42.77,42.86,23965.0,43.21,43.3,42.77,42.86,23965.0
2015-10-19 11:40:00,42.86,43.08,42.62,43.04,15859.0,42.86,43.08,42.62,43.04,15859.0
2015-10-19 11:50:00,43.03,43.44,42.89,43.41,48723.0,43.03,43.44,42.89,43.41,48723.0
2015-10-19 12:00:00,43.33,43.48,43.33,43.4,9723.0,43.33,43.48,43.33,43.4,9723.0
2015-10-19 12:10:00,43.46,43.48,43.25,43.36,28273.0,43.46,43.48,43.25,43.36,28273.0
2015-10-19 12:20:00,43.35,43.41,42.93,43.18,19493.0,43.35,43.41,42.93,43.18,19493.0
2015-10-19 12:30:00,43.33,43.44,43.16,43.29,10381.0,43.33,43.44,43.16,43.29,10381.0
2015-10-19 12:40:00,43.36,43.44,43.29,43.44,4625.0,43.36,43.44,43.29,43.44,4625.0
2015-10-19 12:50:00,43.39,43.77,43.39,43.64,38713.0,43.39,43.77,43.39,43.64,38713.0
2015-10-19 13:00:00,43.57,44.0,43.57,43.96,20452.0,43.57,44.0,43.57,43.96,20452.0
2015-10-19 13:10:00,43.9,44.17,43.77,44.13,34067.0,43.9,44.17,43.77,44.13,34067.0
2015-10-19 13:20:00,44.11,44.21,43.73,44.12,52242.0,44.11,44.21,43.73,44.12,52242.0
2015-10-19 13:30:00,44.19,44.47,44.12,44.47,29630.0,44.19,44.47,44.12,44.47,29630.0
2015-10-19 13:40:00,44.47,44.84,44.39,44.84,27460.0,44.47,44.84,44.39,44.84,27460.0
2015-10-19 13:50:00,44.81,45.0,44.57,44.75,12829.0,44.81,45.0,44.57,44.75,12829.0
2015-10-19 14:00:00,44.66,44.81,44.59,44.7,17952.0,44.66,44.81,44.59,44.7,17952.0
2015-10-19 14:10:00,44.69,44.74,44.47,44.55,21170.0,44.69,44.74,44.47,44.55,21170.0
2015-10-19 14:20:00,44.58,44.75,44.58,44.7,17602.0,44.58,44.75,44.58,44.7,17602.0
2015-10-19 14:30:00,44.65,44.9,44.6,44.66,42695.0,44.65,44.9,44.6,44.66,42695.0
2015-10-19 14:40:00,44.72,44.92,44.62,44.8,20135.0,44.72,44.92,44.62,44.8,20135.0
2015-10-19 14:50:00,44.89,44.91,44.38,44.58,71367.0,44.89,44.91,44.38,44.58,71367.0
2015-10-19 15:00:00,44.66,44.68,44.59,44.62,19140.0,44.66,44.68,44.59,44.62,19140.0
2015-10-19 15:10:00,44.6,44.68,44.48,44.55,18023.0,44.6,44.68,44.48,44.55,18023.0
2015-10-19 15:20:00,44.63,44.87,44.61,44.75,13829.0,44.63,44.87,44.61,44.75,13829.0
2015-10-19 15:30:00,44.76,44.94,44.69,44.83,32438.0,44.76,44.94,44.69,44.83,32438.0
2015-10-19 15:40:00,44.84,44.84,44.53,44.76,35308.0,44.84,44.84,44.53,44.76,35308.0
2015-10-19 15:50:00,44.77,44.97,44.7,44.94,65624.0,44.77,44.97,44.7,44.94,65624.0
2015-10-20 09:30:00,44.94,45.79,44.51,44.91,41003.0,44.94,45.79,44.51,44.91,41003.0
2015-10-20 09:40:00,45.01,45.61,44.67,45.13,50966.0,45.01,45.61,44.67,45.13,50966.0
2015-10-20 09:50:00,45.09,45.24,44.57,44.93,15349.0,45.09,45.24,44.57,44.93,15349.0
2015-10-20 10:00:00,44.92,45.46,44.56,44.92,41823.0,44.92,45.46,44.56,44.92,41823.0
2015-10-20 10:10:00,44.98,45.19,44.83,45.08,54813.0,44.98,45.19,44.83,45.08,54813.0
2015-10-20 10:20:00,45.04,45.16,44.25,44.28,62954.0,45.04,45.16,44.25,44.28,62954.0
2015-10-20 10:30:00,44.45,44.87,44.24,44.34,18398.0,44.45,44.87,44.24,44.34,18398.0
2015-10-20 10:40:00,44.21,44.6,43.63,44.0,60370.0,44.21,44.6,43.63,44.0,60370.0
2015-10-20 10:50:00,43.96,44.33,42.16,42.16,96539.0,43.96,44.33,42.16,42.16,96539.0
2015-10-20 11:00:00,42.22,43.75,42.0,43.57,104562.0,42.22,43.75,42.0,43.57,104562.0
2015-10-20 11:10:00,43.58,43.59,43.09,43.2,129721.0,43.58,43.59,43.09,43.2,129721.0
2015-10-20 11:20:00,43.21,43.24,42.88,42.97,67637.0,43.21,43.24,42.88,42.97,67637.0
2015-10-20 11:30:00,42.98,43.3,42.88,43.3,46883.0,42.98,43.3,42.88,43.3,46883.0
2015-10-20 11:40:00,43.32,43.77,43.32,43.6,17276.0,43.32,43.77,43.32,43.6,17276.0
2015-10-20 11:50:00,43.55,44.3,43.55,44.04,37087.0,43.55,44.3,43.55,44.04,37087.0
2015-10-20 12:00:00,44.07,44.3,43.98,44.28,25057.0,44.07,44.3,43.98,44.28,25057.0
2015-10-20 12:10:00,44.35,44.35,44.08,44.27,5827.0,44.35,44.35,44.08,44.27,5827.0
2015-10-20 12:20:00,44.25,44.72,44.12,44.58,18955.0,44.25,44.72,44.12,44.58,18955.0
2015-10-20 12:30:00,44.71,44.71,44.46,44.46,6639.0,44.71,44.71,44.46,44.46,6639.0
2015-10-20 12:40:00,44.5,44.74,44.36,44.74,5963.0,44.5,44.74,44.36,44.74,5963.0
2015-10-20 12:50:00,44.71,45.36,44.68,45.34,11264.0,44.71,45.36,44.68,45.34,11264.0
2015-10-20 13:00:00,45.34,45.54,45.07,45.45,33702.0,45.34,45.54,45.07,45.45,33702.0
2015-10-20 13:10:00,45.41,45.78,45.41,45.78,16026.0,45.41,45.78,45.41,45.78,16026.0
2015-10-20 13:20:00,45.7,46.08,45.65,45.81,27115.0,45.7,46.08,45.65,45.81,27115.0
2015-10-20 13:30:00,45.83,45.98,45.6,45.75,15726.0,45.83,45.98,45.6,45.75,15726.0
2015-10-20 13:40:00,45.72,45.81,45.64,45.66,6430.0,45.72,45.81,45.64,45.66,6430.0
2015-10-20 13:50:00,45.57,45.85,45.5,45.69,9488.0,45.57,45.85,45.5,45.69,9488.0
2015-10-20 14:00:00,45.68,45.85,45.66,45.77,10469.0,45.68,45.85,45.66,45.77,10469.0
2015-10-20 14:10:00,45.67,45.77,45.52,45.68,8276.0,45.67,45.77,45.52,45.68,8276.0
2015-10-20 14:20:00,45.65,46.0,45.65,45.8,14303.0,45.65,46.0,45.65,45.8,14303.0
2015-10-20 14:30:00,45.77,46.08,45.71,46.07,34579.0,45.77,46.08,45.71,46.07,34579.0
2015-10-20 14:40:00,46.08,46.12,45.74,45.93,27433.0,46.08,46.12,45.74,45.93,27433.0
2015-10-20 14:50:00,45.93,46.12,45.79,45.8,33163.0,45.93,46.12,45.79,45.8,33163.0
2015-10-20 15:00:00,45.83,45.93,45.61,45.73,15533.0,45.83,45.93,45.61,45.73,15533.0
2015-10-20 15:10:00,45.66,45.76,45.01,45.18,41172.0,45.66,45.76,45.01,45.18,41172.0
2015-10-20 15:20:00,45.18,45.32,45.13,45.22,8832.0,45.18,45.32,45.13,45.22,8832.0
2015-10-20 15:30:00,45.23,45.58,45.23,45.45,43368.0,45.23,45.58,45.23,45.45,43368.0
2015-10-20 15:40:00,45.39,45.58,45.25,45.29,32635.0,45.39,45.58,45.25,45.29,32635.0
2015-10-20 15:50:00,45.29,45.55,45.26,45.4,92716.0,45.29,45.55,45.26,45.4,92716.0
2015-10-21 09:30:00,45.63,45.93,45.28,45.46,48139.0,45.63,45.93,45.28,45.46,48139.0
2015-10-21 09:40:00,45.3,45.38,44.95,44.96,11415.0,45.3,45.38,44.95,44.96,11415.0
2015-10-21 09:50:00,44.89,44.96,44.76,44.85,4140.0,44.89,44.96,44.76,44.85,4140.0
2015-10-21 10:00:00,44.87,44.87,44.3,44.4,10500.0,44.87,44.87,44.3,44.4,10500.0
2015-10-21 10:10:00,44.53,44.65,44.09,44.16,17842.0,44.53,44.65,44.09,44.16,17842.0
2015-10-21 10:20:00,44.1,44.48,43.98,44.44,13429.0,44.1,44.48,43.98,44.44,13429.0
2015-10-21 10:30:00,44.36,45.2,44.3,44.95,14480.0,44.36,45.2,44.3,44.95,14480.0
2015-10-21 10:40:00,44.84,44.84,44.43,44.58,19008.0,44.84,44.84,44.43,44.58,19008.0
2015-10-21 10:50:00,44.57,44.65,44.47,44.53,24150.0,44.57,44.65,44.47,44.53,24150.0
2015-10-21 11:00:00,44.59,44.65,44.36,44.39,18050.0,44.59,44.65,44.36,44.39,18050.0
2015-10-21 11:10:00,44.41,44.7,44.38,44.53,22310.0,44.41,44.7,44.38,44.53,22310.0
2015-10-21 11:20:00,44.54,44.62,44.45,44.55,30052.0,44.54,44.62,44.45,44.55,30052.0
2015-10-21 11:30:00,44.53,44.87,44.52,44.8,20400.0,44.53,44.87,44.52,44.8,20400.0
2015-10-21 11:40:00,44.91,44.91,44.59,44.73,14200.0,44.91,44.91,44.59,44.73,14200.0
2015-10-21 11:50:00,44.84,44.9,44.69,44.81,34888.0,44.84,44.9,44.69,44.81,34888.0
2015-10-21 12:00:00,44.75,44.85,44.6,44.61,10378.0,44.75,44.85,44.6,44.61,10378.0
2015-10-21 12:10:00,44.59,44.68,44.43,44.6,10427.0,44.59,44.68,44.43,44.6,10427.0
2015-10-21 12:20:00,44.6,45.05,44.6,45.01,19621.0,44.6,45.05,44.6,45.01,19621.0
2015-10-21 12:30:00,45.11,45.57,45.11,45.57,9685.0,45.11,45.57,45.11,45.57,9685.0
2015-10-21 12:40:00,45.55,45.55,45.27,45.27,12100.0,45.55,45.55,45.27,45.27,12100.0
2015-10-21 12:50:00,45.27,45.36,44.89,44.9,11092.0,45.27,45.36,44.89,44.9,11092.0
2015-10-21 13:00:00,44.83,44.96,44.61,44.65,11740.0,44.83,44.96,44.61,44.65,11740.0
2015-10-21 13:10:00,44.56,44.65,44.47,44.5,13414.0,44.56,44.65,44.47,44.5,13414.0
2015-10-21 13:20:00,44.47,44.67,44.47,44.54,8650.0,44.47,44.67,44.47,44.54,8650.0
2015-10-21 13:30:00,44.46,44.68,44.43,44.59,14007.0,44.46,44.68,44.43,44.59,14007.0
2015-10-21 13:40:00,44.59,44.92,44.59,44.76,6000.0,44.59,44.92,44.59,44.76,6000.0
2015-10-21 13:50:00,44.71,45.1,44.66,45.03,6790.0,44.71,45.1,44.66,45.03,6790.0
2015-10-21 14:00:00,44.92,45.02,44.84,44.91,11100.0,44.92,45.02,44.84,44.91,11100.0
2015-10-21 14:10:00,44.88,44.9,44.6,44.65,8400.0,44.88,44.9,44.6,44.65,8400.0
2015-10-21 14:20:00,44.65,44.74,44.61,44.73,14400.0,44.65,44.74,44.61,44.73,14400.0
2015-10-21 14:30:00,44.73,45.13,44.7,45.13,13857.0,44.73,45.13,44.7,45.13,13857.0
2015-10-21 14:40:00,45.28,45.84,45.28,45.8,28466.0,45.28,45.84,45.28,45.8,28466.0
2015-10-21 14:50:00,45.71,45.77,45.63,45.67,12004.0,45.71,45.77,45.63,45.67,12004.0
2015-10-21 15:00:00,45.64,45.64,45.33,45.38,18311.0,45.64,45.64,45.33,45.38,18311.0
2015-10-21 15:10:00,45.4,45.45,45.32,45.4,19261.0,45.4,45.45,45.32,45.4,19261.0
2015-10-21 15:20:00,45.4,45.51,45.31,45.41,37014.0,45.4,45.51,45.31,45.41,37014.0
2015-10-21 15:30:00,45.34,45.44,44.87,44.87,14850.0,45.34,45.44,44.87,44.87,14850.0
2015-10-21 15:40:00,44.87,44.93,44.58,44.85,43022.0,44.87,44.93,44.58,44.85,43022.0
2015-10-21 15:50:00,44.86,45.03,44.56,44.96,87981.0,44.86,45.03,44.56,44.96,87981.0
2015-10-22 09:30:00,44.97,45.34,44.63,44.91,32870.0,44.97,45.34,44.63,44.91,32870.0
2015-10-22 09:40:00,44.91,45.1,44.74,44.79,7120.0,44.91,45.1,44.74,44.79,7120.0
2015-10-22 09:50:00,44.8,45.0,44.76,44.94,4730.0,44.8,45.0,44.76,44.94,4730.0
2015-10-22 10:00:00,44.97,44.97,43.9,44.09,15859.0,44.97,44.97,43.9,44.09,15859.0
2015-10-22 10:10:00,44.0,44.32,43.99,44.06,9458.0,44.0,44.32,43.99,44.06,9458.0
2015-10-22 10:20:00,44.18,44.26,43.92,43.92,4900.0,44.18,44.26,43.92,43.92,4900.0
2015-10-22 10:30:00,44.06,44.25,43.9,44.25,8314.0,44.06,44.25,43.9,44.25,8314.0
2015-10-22 10:40:00,44.16,44.42,44.13,44.41,8762.0,44.16,44.42,44.13,44.41,8762.0
2015-10-22 10:50:00,44.41,44.45,44.27,44.33,9943.0,44.41,44.45,44.27,44.33,9943.0
2015-10-22 11:00:00,44.37,44.41,44.16,44.24,8670.0,44.37,44.41,44.16,44.24,8670.0
2015-10-22 11:10:00,44.31,44.34,44.21,44.22,5750.0,44.31,44.34,44.21,44.22,5750.0
2015-10-22 11:20:00,44.24,44.28,44.09,44.2,4675.0,44.24,44.28,44.09,44.2,4675.0
2015-10-22 11:30:00,44.2,44.21,44.1,44.11,8849.0,44.2,44.21,44.1,44.11,8849.0
2015-10-22 11:40:00,44.15,44.3,44.0,44.09,19029.0,44.15,44.3,44.0,44.09,19029.0
2015-10-22 11:50:00,44.18,44.21,44.01,44.2,6998.0,44.18,44.21,44.01,44.2,6998.0
2015-10-22 12:00:00,44.2,44.31,44.12,44.31,8350.0,44.2,44.31,44.12,44.31,8350.0
2015-10-22 12:10:00,44.33,44.41,44.26,44.3,7472.0,44.33,44.41,44.26,44.3,7472.0
2015-10-22 12:20:00,44.34,44.38,44.22,44.28,9750.0,44.34,44.38,44.22,44.28,9750.0
2015-10-22 12:30:00,44.28,44.31,44.2,44.28,4050.0,44.28,44.31,44.2,44.28,4050.0
2015-10-22 12:40:00,44.29,44.32,44.2,44.3,7050.0,44.29,44.32,44.2,44.3,7050.0
2015-10-22 12:50:00,44.28,44.28,44.18,44.26,11252.0,44.28,44.28,44.18,44.26,11252.0
2015-10-22 13:00:00,44.26,44.37,44.22,44.33,54200.0,44.26,44.37,44.22,44.33,54200.0
2015-10-22 13:10:00,44.22,44.28,43.55,43.61,22674.0,44.22,44.28,43.55,43.61,22674.0
2015-10-22 13:20:00,43.55,43.63,43.37,43.41,22249.0,43.55,43.63,43.37,43.41,22249.0
2015-10-22 13:30:00,43.41,43.45,42.9,42.94,46897.0,43.41,43.45,42.9,42.94,46897.0
2015-10-22 13:40:00,42.92,43.04,42.84,42.92,55635.0,42.92,43.04,42.84,42.92,55635.0
2015-10-22 13:50:00,42.91,43.75,42.9,43.6,25923.0,42.91,43.75,42.9,43.6,25923.0
2015-10-22 14:00:00,43.63,43.76,43.49,43.7,10937.0,43.63,43.76,43.49,43.7,10937.0
2015-10-22 14:10:00,43.75,43.98,43.7,43.7,9807.0,43.75,43.98,43.7,43.7,9807.0
2015-10-22 14:20:00,43.75,43.75,43.51,43.58,14806.0,43.75,43.75,43.51,43.58,14806.0
2015-10-22 14:30:00,43.58,43.6,43.38,43.5,10766.0,43.58,43.6,43.38,43.5,10766.0
2015-10-22 14:40:00,43.49,43.6,43.41,43.6,11750.0,43.49,43.6,43.41,43.6,11750.0
2015-10-22 14:50:00,43.59,43.96,43.59,43.96,15704.0,43.59,43.96,43.59,43.96,15704.0
2015-10-22 15:00:00,43.96,44.05,43.83,43.83,7550.0,43.96,44.05,43.83,43.83,7550.0
2015-10-22 15:10:00,43.94,44.08,43.9,44.08,7139.0,43.94,44.08,43.9,44.08,7139.0
2015-10-22 15:20:00,44.09,44.34,43.99,44.33,7352.0,44.09,44.34,43.99,44.33,7352.0
2015-10-22 15:30:00,44.32,44.58,44.31,44.53,9611.0,44.32,44.58,44.31,44.53,9611.0
2015-10-22 15:40:00,44.55,44.65,44.38,44.38,28802.0,44.55,44.65,44.38,44.38,28802.0
2015-10-22 15:50:00,44.4,44.43,43.98,44.1,67169.0,44.4,44.43,43.98,44.1,67169.0
2015-10-23 09:30:00,44.65,44.65,43.66,43.94,11885.0,44.65,44.65,43.66,43.94,11885.0
2015-10-23 09:40:00,43.93,43.99,43.63,43.71,13734.0,43.93,43.99,43.63,43.71,13734.0
2015-10-23 09:50:00,43.58,43.66,43.28,43.28,22462.0,43.58,43.66,43.28,43.28,22462.0
2015-10-23 10:00:00,43.29,43.29,42.77,42.96,15789.0,43.29,43.29,42.77,42.96,15789.0
2015-10-23 10:10:00,42.92,43.16,42.85,42.89,23010.0,42.92,43.16,42.85,42.89,23010.0
2015-10-23 10:20:00,42.92,43.41,42.9,43.37,15025.0,42.92,43.41,42.9,43.37,15025.0
2015-10-23 10:30:00,43.3,43.54,43.12,43.26,23790.0,43.3,43.54,43.12,43.26,23790.0
2015-10-23 10:40:00,43.35,43.56,43.35,43.39,9159.0,43.35,43.56,43.35,43.39,9159.0
2015-10-23 10:50:00,43.46,44.0,43.46,44.0,6623.0,43.46,44.0,43.46,44.0,6623.0
2015-10-23 11:00:00,43.93,44.24,43.92,43.95,12255.0,43.93,44.24,43.92,43.95,12255.0
2015-10-23 11:10:00,43.95,43.95,43.71,43.83,10579.0,43.95,43.95,43.71,43.83,10579.0
2015-10-23 11:20:00,43.75,43.86,43.56,43.56,3550.0,43.75,43.86,43.56,43.56,3550.0
2015-10-23 11:30:00,43.6,43.6,43.16,43.22,2517.0,43.6,43.6,43.16,43.22,2517.0
2015-10-23 11:40:00,43.22,43.32,43.1,43.19,11620.0,43.22,43.32,43.1,43.19,11620.0
2015-10-23 11:50:00,43.06,43.19,43.03,43.03,3200.0,43.06,43.19,43.03,43.03,3200.0
2015-10-23 12:00:00,42.96,43.11,42.91,42.99,2221.0,42.96,43.11,42.91,42.99,2221.0
2015-10-23 12:10:00,43.12,43.22,42.77,42.77,12996.0,43.12,43.22,42.77,42.77,12996.0
2015-10-23 12:20:00,42.68,42.99,42.68,42.85,7466.0,42.68,42.99,42.68,42.85,7466.0
2015-10-23 12:30:00,42.79,42.94,42.68,42.79,4525.0,42.79,42.94,42.68,42.79,4525.0
2015-10-23 12:40:00,42.7,42.76,42.6,42.73,5863.0,42.7,42.76,42.6,42.73,5863.0
2015-10-23 12:50:00,42.8,42.85,42.6,42.82,6039.0,42.8,42.85,42.6,42.82,6039.0
2015-10-23 13:00:00,42.82,43.26,42.81,43.26,10188.0,42.82,43.26,42.81,43.26,10188.0
2015-10-23 13:10:00,43.28,43.44,43.14,43.43,6261.0,43.28,43.44,43.14,43.43,6261.0
2015-10-23 13:20:00,43.39,43.48,43.27,43.48,5400.0,43.39,43.48,43.27,43.48,5400.0
2015-10-23 13:30:00,43.43,43.47,43.06,43.1,17586.0,43.43,43.47,43.06,43.1,17586.0
2015-10-23 13:40:00,43.2,43.2,43.1,43.16,4606.0,43.2,43.2,43.1,43.16,4606.0
2015-10-23 13:50:00,43.1,43.1,42.87,42.89,15860.0,43.1,43.1,42.87,42.89,15860.0
2015-10-23 14:00:00,42.96,43.12,42.89,42.98,5743.0,42.96,43.12,42.89,42.98,5743.0
2015-10-23 14:10:00,42.98,43.16,42.97,43.0,10800.0,42.98,43.16,42.97,43.0,10800.0
2015-10-23 14:20:00,43.0,43.05,42.32,42.32,24020.0,43.0,43.05,42.32,42.32,24020.0
2015-10-23 14:30:00,42.38,42.42,42.02,42.08,26527.0,42.38,42.42,42.02,42.08,26527.0
2015-10-23 14:40:00,42.08,42.08,41.6,41.6,23104.0,42.08,42.08,41.6,41.6,23104.0
2015-10-23 14:50:00,41.6,41.82,41.37,41.69,20310.0,41.6,41.82,41.37,41.69,20310.0
2015-10-23 15:00:00,41.69,42.12,41.67,42.07,11740.0,41.69,42.12,41.67,42.07,11740.0
2015-10-23 15:10:00,42.02,42.11,41.61,41.64,16620.0,42.02,42.11,41.61,41.64,16620.0
2015-10-23 15:20:00,41.61,41.68,41.04,41.21,38284.0,41.61,41.68,41.04,41.21,38284.0
2015-10-23 15:30:00,41.23,41.6,41.21,41.41,28777.0,41.23,41.6,41.21,41.41,28777.0
2015-10-23 15:40:00,41.45,41.58,41.39,41.52,38714.0,41.45,41.58,41.39,41.52,38714.0
2015-10-23 15:50:00,41.53,41.53,41.26,41.26,63185.0,41.53,41.53,41.26,41.26,63185.0
2015-10-26 09:30:00,41.0,41.44,41.0,41.39,7823.0,41.0,41.44,41.0,41.39,7823.0
2015-10-26 09:40:00,41.34,41.34,40.87,40.95,4741.0,41.34,41.34,40.87,40.95,4741.0
2015-10-26 09:50:00,40.92,40.93,40.44,40.44,7314.0,40.92,40.93,40.44,40.44,7314.0
2015-10-26 10:00:00,40.53,40.92,40.52,40.82,3900.0,40.53,40.92,40.52,40.82,3900.0
2015-10-26 10:10:00,40.82,40.84,40.38,40.59,8747.0,40.82,40.84,40.38,40.59,8747.0
2015-10-26 10:20:00,40.55,40.61,40.41,40.52,6889.0,40.55,40.61,40.41,40.52,6889.0
2015-10-26 10:30:00,40.57,40.59,40.05,40.26,29383.0,40.57,40.59,40.05,40.26,29383.0
2015-10-26 10:40:00,40.24,40.56,40.24,40.44,17126.0,40.24,40.56,40.24,40.44,17126.0
2015-10-26 10:50:00,40.47,40.56,40.43,40.5,6714.0,40.47,40.56,40.43,40.5,6714.0
2015-10-26 11:00:00,40.48,40.5,40.23,40.44,14550.0,40.48,40.5,40.23,40.44,14550.0
2015-10-26 11:10:00,40.44,40.57,40.35,40.47,7279.0,40.44,40.57,40.35,40.47,7279.0
2015-10-26 11:20:00,40.48,40.55,40.4,40.5,7247.0,40.48,40.55,40.4,40.5,7247.0
2015-10-26 11:30:00,40.56,40.87,40.54,40.55,18019.0,40.56,40.87,40.54,40.55,18019.0
2015-10-26 11:40:00,40.49,40.53,40.36,40.48,3843.0,40.49,40.53,40.36,40.48,3843.0
2015-10-26 11:50:00,40.42,40.45,40.3,40.45,3865.0,40.42,40.45,40.3,40.45,3865.0
2015-10-26 12:00:00,40.45,40.5,40.4,40.44,5250.0,40.45,40.5,40.4,40.44,5250.0
2015-10-26 12:10:00,40.41,40.54,40.4,40.48,3400.0,40.41,40.54,40.4,40.48,3400.0
2015-10-26 12:20:00,40.48,40.64,40.48,40.63,15600.0,40.48,40.64,40.48,40.63,15600.0
2015-10-26 12:30:00,40.64,41.01,40.6,40.86,10948.0,40.64,41.01,40.6,40.86,10948.0
2015-10-26 12:40:00,40.86,40.91,40.82,40.89,7600.0,40.86,40.91,40.82,40.89,7600.0
2015-10-26 12:50:00,40.89,40.97,40.85,40.9,21905.0,40.89,40.97,40.85,40.9,21905.0
2015-10-26 13:00:00,40.9,41.01,40.85,41.01,6855.0,40.9,41.01,40.85,41.01,6855.0
2015-10-26 13:10:00,40.99,41.41,40.86,41.41,13100.0,40.99,41.41,40.86,41.41,13100.0
2015-10-26 13:20:00,41.33,41.39,41.18,41.19,4196.0,41.33,41.39,41.18,41.19,4196.0
2015-10-26 13:30:00,41.23,41.45,41.19,41.39,6833.0,41.23,41.45,41.19,41.39,6833.0
2015-10-26 13:40:00,41.4,41.5,41.32,41.4,14559.0,41.4,41.5,41.32,41.4,14559.0
2015-10-26 13:50:00,41.42,41.42,41.19,41.22,18100.0,41.42,41.42,41.19,41.22,18100.0
2015-10-26 14:00:00,41.19,41.23,41.04,41.18,22984.0,41.19,41.23,41.04,41.18,22984.0
2015-10-26 14:10:00,41.16,41.18,41.02,41.02,2500.0,41.16,41.18,41.02,41.02,2500.0
2015-10-26 14:20:00,41.01,41.05,41.01,41.01,3400.0,41.01,41.05,41.01,41.01,3400.0
2015-10-26 14:30:00,41.01,41.09,41.0,41.02,9871.0,41.01,41.09,41.0,41.02,9871.0
2015-10-26 14:40:00,40.91,40.98,40.86,40.96,2600.0,40.91,40.98,40.86,40.96,2600.0
2015-10-26 14:50:00,40.93,40.93,40.72,40.85,6700.0,40.93,40.93,40.72,40.85,6700.0
2015-10-26 15:00:00,40.86,40.92,40.77,40.84,3622.0,40.86,40.92,40.77,40.84,3622.0
2015-10-26 15:10:00,40.8,40.85,40.7,40.7,18950.0,40.8,40.85,40.7,40.7,18950.0
2015-10-26 15:20:00,40.75,40.78,40.5,40.59,15317.0,40.75,40.78,40.5,40.59,15317.0
2015-10-26 15:30:00,40.63,40.8,40.62,40.8,10807.0,40.63,40.8,40.62,40.8,10807.0
2015-10-26 15:40:00,40.8,40.8,40.58,40.75,14443.0,40.8,40.8,40.58,40.75,14443.0
2015-10-26 15:50:00,40.76,41.0,40.68,40.79,27609.0,40.76,41.0,40.68,40.79,27609.0
2015-10-27 09:30:00,40.76,41.15,40.3,40.38,10980.0,40.76,41.15,40.3,40.38,10980.0
2015-10-27 09:40:00,40.28,40.87,40.11,40.87,3518.0,40.28,40.87,40.11,40.87,3518.0
2015-10-27 09:50:00,40.99,40.99,40.63,40.63,2500.0,40.99,40.99,40.63,40.63,2500.0
2015-10-27 10:00:00,40.83,41.03,40.68,41.03,12162.0,40.83,41.03,40.68,41.03,12162.0
2015-10-27 10:10:00,40.94,41.24,40.85,41.21,22004.0,40.94,41.24,40.85,41.21,22004.0
2015-10-27 10:20:00,41.12,41.25,41.1,41.23,4300.0,41.12,41.25,41.1,41.23,4300.0
2015-10-27 10:30:00,41.21,41.31,40.97,40.97,18263.0,41.21,41.31,40.97,40.97,18263.0
2015-10-27 10:40:00,40.97,41.12,40.97,41.09,16305.0,40.97,41.12,40.97,41.09,16305.0
2015-10-27 10:50:00,41.11,41.13,40.98,41.01,8226.0,41.11,41.13,40.98,41.01,8226.0
2015-10-27 11:00:00,41.03,41.18,40.91,40.91,4282.0,41.03,41.18,40.91,40.91,4282.0
2015-10-27 11:10:00,41.03,41.03,40.76,40.76,4831.0,41.03,41.03,40.76,40.76,4831.0
2015-10-27 11:20:00,40.77,40.84,40.65,40.76,2248.0,40.77,40.84,40.65,40.76,2248.0
2015-10-27 11:30:00,40.6,40.91,40.6,40.69,74647.0,40.6,40.91,40.6,40.69,74647.0
2015-10-27 11:40:00,40.86,41.01,40.84,40.99,45435.0,40.86,41.01,40.84,40.99,45435.0
2015-10-27 11:50:00,40.98,41.03,40.8,40.93,15000.0,40.98,41.03,40.8,40.93,15000.0
2015-10-27 12:00:00,40.91,41.22,40.81,41.07,13651.0,40.91,41.22,40.81,41.07,13651.0
2015-10-27 12:10:00,41.04,41.06,40.98,41.0,2976.0,41.04,41.06,40.98,41.0,2976.0
2015-10-27 12:20:00,41.0,41.06,40.95,41.06,4824.0,41.0,41.06,40.95,41.06,4824.0
2015-10-27 12:30:00,41.02,41.28,40.99,41.28,16612.0,41.02,41.28,40.99,41.28,16612.0
2015-10-27 12:40:00,41.26,41.34,41.19,41.3,6600.0,41.26,41.34,41.19,41.3,6600.0
2015-10-27 12:50:00,41.29,41.29,41.12,41.16,1700.0,41.29,41.29,41.12,41.16,1700.0
2015-10-27 13:00:00,41.16,41.18,40.96,41.14,6967.0,41.16,41.18,40.96,41.14,6967.0
2015-10-27 13:10:00,41.12,41.25,41.09,41.13,2000.0,41.12,41.25,41.09,41.13,2000.0
2015-10-27 13:20:00,41.12,41.2,40.96,41.2,36100.0,41.12,41.2,40.96,41.2,36100.0
2015-10-27 13:30:00,41.2,41.28,41.17,41.18,1410.0,41.2,41.28,41.17,41.18,1410.0
2015-10-27 13:40:00,41.27,41.27,41.06,41.08,2400.0,41.27,41.27,41.06,41.08,2400.0
2015-10-27 13:50:00,41.07,41.07,40.95,41.0,2300.0,41.07,41.07,40.95,41.0,2300.0
2015-10-27 14:00:00,41.12,41.13,40.94,41.02,4806.0,41.12,41.13,40.94,41.02,4806.0
2015-10-27 14:10:00,41.1,41.1,40.95,41.02,3700.0,41.1,41.1,40.95,41.02,3700.0
2015-10-27 14:20:00,41.02,41.28,41.02,41.28,5965.0,41.02,41.28,41.02,41.28,5965.0
2015-10-27 14:30:00,41.26,41.28,41.17,41.21,2300.0,41.26,41.28,41.17,41.21,2300.0
2015-10-27 14:40:00,41.18,41.23,41.1,41.2,6200.0,41.18,41.23,41.1,41.2,6200.0
2015-10-27 14:50:00,41.2,41.36,41.07,41.29,10200.0,41.2,41.36,41.07,41.29,10200.0
2015-10-27 15:00:00,41.31,41.68,41.21,41.5,61701.0,41.31,41.68,41.21,41.5,61701.0
2015-10-27 15:10:00,41.5,41.68,41.5,41.56,8954.0,41.5,41.68,41.5,41.56,8954.0
2015-10-27 15:20:00,41.59,41.64,41.5,41.52,6393.0,41.59,41.64,41.5,41.52,6393.0
2015-10-27 15:30:00,41.52,41.67,41.44,41.51,16351.0,41.52,41.67,41.44,41.51,16351.0
2015-10-27 15:40:00,41.5,41.7,41.48,41.62,53601.0,41.5,41.7,41.48,41.62,53601.0
2015-10-27 15:50:00,41.61,41.79,41.53,41.65,23759.0,41.61,41.79,41.53,41.65,23759.0
2015-10-28 09:30:00,41.65,41.9,41.5,41.56,13527.0,41.65,41.9,41.5,41.56,13527.0
2015-10-28 09:40:00,41.57,41.65,41.21,41.21,13331.0,41.57,41.65,41.21,41.21,13331.0
2015-10-28 09:50:00,41.38,41.56,41.31,41.56,7080.0,41.38,41.56,41.31,41.56,7080.0
2015-10-28 10:00:00,41.61,42.11,41.61,41.98,3560.0,41.61,42.11,41.61,41.98,3560.0
2015-10-28 10:10:00,42.12,42.51,42.0,42.51,3502.0,42.12,42.51,42.0,42.51,3502.0
2015-10-28 10:20:00,42.41,42.81,42.3,42.66,19054.0,42.41,42.81,42.3,42.66,19054.0
2015-10-28 10:30:00,42.65,42.69,42.55,42.67,1200.0,42.65,42.69,42.55,42.67,1200.0
2015-10-28 10:40:00,42.6,42.81,42.6,42.64,7966.0,42.6,42.81,42.6,42.64,7966.0
2015-10-28 10:50:00,42.65,42.74,42.49,42.74,11432.0,42.65,42.74,42.49,42.74,11432.0
2015-10-28 11:00:00,42.81,42.88,42.69,42.88,9896.0,42.81,42.88,42.69,42.88,9896.0
2015-10-28 11:10:00,42.86,42.88,42.72,42.8,2500.0,42.86,42.88,42.72,42.8,2500.0
2015-10-28 11:20:00,42.89,42.89,42.64,42.7,8914.0,42.89,42.89,42.64,42.7,8914.0
2015-10-28 11:30:00,42.68,42.7,42.57,42.66,4400.0,42.68,42.7,42.57,42.66,4400.0
2015-10-28 11:40:00,42.62,42.65,42.57,42.6,3100.0,42.62,42.65,42.57,42.6,3100.0
2015-10-28 11:50:00,42.6,42.67,42.45,42.45,8193.0,42.6,42.67,42.45,42.45,8193.0
2015-10-28 12:00:00,42.53,42.53,42.36,42.46,4100.0,42.53,42.53,42.36,42.46,4100.0
2015-10-28 12:10:00,42.48,42.75,42.48,42.66,41994.0,42.48,42.75,42.48,42.66,41994.0
2015-10-28 12:20:00,42.73,42.81,42.59,42.64,22770.0,42.73,42.81,42.59,42.64,22770.0
2015-10-28 12:30:00,42.62,42.83,42.5,42.61,26873.0,42.62,42.83,42.5,42.61,26873.0
2015-10-28 12:40:00,42.62,43.15,42.6,43.07,25768.0,42.62,43.15,42.6,43.07,25768.0
2015-10-28 12:50:00,43.14,43.45,42.94,42.94,19931.0,43.14,43.45,42.94,42.94,19931.0
2015-10-28 13:00:00,43.0,43.01,42.81,42.89,17490.0,43.0,43.01,42.81,42.89,17490.0
2015-10-28 13:10:00,42.92,42.92,42.7,42.8,7251.0,42.92,42.92,42.7,42.8,7251.0
2015-10-28 13:20:00,42.77,42.81,42.51,42.6,5230.0,42.77,42.81,42.51,42.6,5230.0
2015-10-28 13:30:00,42.57,42.63,42.44,42.51,10345.0,42.57,42.63,42.44,42.51,10345.0
2015-10-28 13:40:00,42.51,42.56,42.44,42.47,8228.0,42.51,42.56,42.44,42.47,8228.0
2015-10-28 13:50:00,42.47,42.56,42.37,42.56,14255.0,42.47,42.56,42.37,42.56,14255.0
2015-10-28 14:00:00,42.78,42.89,42.59,42.76,13752.0,42.78,42.89,42.59,42.76,13752.0
2015-10-28 14:10:00,42.67,42.68,42.37,42.54,12748.0,42.67,42.68,42.37,42.54,12748.0
2015-10-28 14:20:00,42.49,42.93,42.37,42.84,8300.0,42.49,42.93,42.37,42.84,8300.0
2015-10-28 14:30:00,42.87,43.13,42.81,43.12,12423.0,42.87,43.13,42.81,43.12,12423.0
2015-10-28 14:40:00,43.05,43.14,42.75,42.99,11242.0,43.05,43.14,42.75,42.99,11242.0
2015-10-28 14:50:00,42.97,43.13,42.89,42.93,14288.0,42.97,43.13,42.89,42.93,14288.0
2015-10-28 15:00:00,43.0,43.05,42.86,42.86,6034.0,43.0,43.05,42.86,42.86,6034.0
2015-10-28 15:10:00,42.87,43.0,42.8,42.98,2900.0,42.87,43.0,42.8,42.98,2900.0
2015-10-28 15:20:00,42.99,42.99,42.81,42.85,8341.0,42.99,42.99,42.81,42.85,8341.0
2015-10-28 15:30:00,42.93,43.25,42.93,43.18,9150.0,42.93,43.25,42.93,43.18,9150.0
2015-10-28 15:40:00,43.13,43.27,43.12,43.25,9604.0,43.13,43.27,43.12,43.25,9604.0
2015-10-28 15:50:00,43.25,43.27,43.04,43.12,24121.0,43.25,43.27,43.04,43.12,24121.0
2015-10-29 09:30:00,44.0,45.6,43.37,45.13,76638.0,44.0,45.6,43.37,45.13,76638.0
2015-10-29 09:40:00,45.02,45.04,44.5,44.59,33747.0,45.02,45.04,44.5,44.59,33747.0
2015-10-29 09:50:00,44.52,44.54,44.0,44.03,50280.0,44.52,44.54,44.0,44.03,50280.0
2015-10-29 10:00:00,44.03,44.12,43.5,43.51,17448.0,44.03,44.12,43.5,43.51,17448.0
2015-10-29 10:10:00,43.56,43.6,43.04,43.14,10304.0,43.56,43.6,43.04,43.14,10304.0
2015-10-29 10:20:00,43.1,43.92,43.1,43.53,57601.0,43.1,43.92,43.1,43.53,57601.0
2015-10-29 10:30:00,43.49,43.49,43.14,43.35,9936.0,43.49,43.49,43.14,43.35,9936.0
2015-10-29 10:40:00,43.36,44.12,43.36,43.84,53880.0,43.36,44.12,43.36,43.84,53880.0
2015-10-29 10:50:00,43.71,44.22,43.71,44.04,43002.0,43.71,44.22,43.71,44.04,43002.0
2015-10-29 11:00:00,44.04,44.2,43.96,44.09,9600.0,44.04,44.2,43.96,44.09,9600.0
2015-10-29 11:10:00,44.13,44.2,44.05,44.13,8302.0,44.13,44.2,44.05,44.13,8302.0
2015-10-29 11:20:00,44.13,44.37,44.05,44.37,19640.0,44.13,44.37,44.05,44.37,19640.0
2015-10-29 11:30:00,44.26,44.37,44.05,44.15,15168.0,44.26,44.37,44.05,44.15,15168.0
2015-10-29 11:40:00,44.14,44.76,44.07,44.54,36949.0,44.14,44.76,44.07,44.54,36949.0
2015-10-29 11:50:00,44.52,44.52,44.13,44.2,32986.0,44.52,44.52,44.13,44.2,32986.0
2015-10-29 12:00:00,44.2,44.41,44.18,44.26,14026.0,44.2,44.41,44.18,44.26,14026.0
2015-10-29 12:10:00,44.26,44.32,43.71,43.71,20452.0,44.26,44.32,43.71,43.71,20452.0
2015-10-29 12:20:00,43.71,43.73,43.48,43.65,9046.0,43.71,43.73,43.48,43.65,9046.0
2015-10-29 12:30:00,43.61,43.93,43.51,43.93,10263.0,43.61,43.93,43.51,43.93,10263.0
2015-10-29 12:40:00,43.77,43.96,43.69,43.76,10170.0,43.77,43.96,43.69,43.76,10170.0
2015-10-29 12:50:00,43.76,43.98,43.62,43.69,30664.0,43.76,43.98,43.62,43.69,30664.0
2015-10-29 13:00:00,43.69,43.74,43.44,43.6,5857.0,43.69,43.74,43.44,43.6,5857.0
2015-10-29 13:10:00,43.49,43.57,43.09,43.1,23883.0,43.49,43.57,43.09,43.1,23883.0
2015-10-29 13:20:00,43.12,43.2,43.01,43.17,5504.0,43.12,43.2,43.01,43.17,5504.0
2015-10-29 13:30:00,43.12,43.16,43.01,43.04,6100.0,43.12,43.16,43.01,43.04,6100.0
2015-10-29 13:40:00,43.03,43.25,42.9,43.13,25566.0,43.03,43.25,42.9,43.13,25566.0
2015-10-29 13:50:00,43.1,43.22,42.98,42.98,25051.0,43.1,43.22,42.98,42.98,25051.0
2015-10-29 14:00:00,42.91,43.05,42.86,42.9,49660.0,42.91,43.05,42.86,42.9,49660.0
2015-10-29 14:10:00,42.85,42.89,42.5,42.85,15822.0,42.85,42.89,42.5,42.85,15822.0
2015-10-29 14:20:00,42.88,42.94,42.52,42.59,21820.0,42.88,42.94,42.52,42.59,21820.0
2015-10-29 14:30:00,42.59,42.8,42.51,42.57,15177.0,42.59,42.8,42.51,42.57,15177.0
2015-10-29 14:40:00,42.61,42.61,42.38,42.46,6576.0,42.61,42.61,42.38,42.46,6576.0
2015-10-29 14:50:00,42.44,42.63,42.22,42.39,16147.0,42.44,42.63,42.22,42.39,16147.0
2015-10-29 15:00:00,42.26,42.58,42.25,42.58,9900.0,42.26,42.58,42.25,42.58,9900.0
2015-10-29 15:10:00,42.58,42.77,42.4,42.55,22344.0,42.58,42.77,42.4,42.55,22344.0
2015-10-29 15:20:00,42.55,42.68,42.43,42.43,34046.0,42.55,42.68,42.43,42.43,34046.0
2015-10-29 15:30:00,42.41,42.65,42.37,42.58,42484.0,42.41,42.65,42.37,42.58,42484.0
2015-10-29 15:40:00,42.54,42.71,42.42,42.52,42119.0,42.54,42.71,42.42,42.52,42119.0
2015-10-29 15:50:00,42.54,42.98,42.43,42.91,51068.0,42.54,42.98,42.43,42.91,51068.0
2015-10-30 09:30:00,42.55,42.56,42.01,42.17,4348.0,42.55,42.56,42.01,42.17,4348.0
2015-10-30 09:40:00,42.29,42.55,42.22,42.41,3200.0,42.29,42.55,42.22,42.41,3200.0
2015-10-30 09:50:00,42.44,42.59,42.41,42.43,37987.0,42.44,42.59,42.41,42.43,37987.0
2015-10-30 10:00:00,42.47,42.47,42.05,42.26,13540.0,42.47,42.47,42.05,42.26,13540.0
2015-10-30 10:10:00,42.29,42.5,42.21,42.45,20230.0,42.29,42.5,42.21,42.45,20230.0
2015-10-30 10:20:00,42.36,42.36,42.0,42.24,11051.0,42.36,42.36,42.0,42.24,11051.0
2015-10-30 10:30:00,42.3,42.42,42.14,42.35,16762.0,42.3,42.42,42.14,42.35,16762.0
2015-10-30 10:40:00,42.36,42.55,42.34,42.42,6700.0,42.36,42.55,42.34,42.42,6700.0
2015-10-30 10:50:00,42.37,42.56,42.35,42.5,21373.0,42.37,42.56,42.35,42.5,21373.0
2015-10-30 11:00:00,42.48,42.55,42.35,42.46,17900.0,42.48,42.55,42.35,42.46,17900.0
2015-10-30 11:10:00,42.49,42.52,42.2,42.52,12093.0,42.49,42.52,42.2,42.52,12093.0
2015-10-30 11:20:00,42.5,42.5,42.45,42.45,5070.0,42.5,42.5,42.45,42.45,5070.0
2015-10-30 11:30:00,42.44,42.49,42.38,42.43,5401.0,42.44,42.49,42.38,42.43,5401.0
2015-10-30 11:40:00,42.46,42.46,42.38,42.44,11653.0,42.46,42.46,42.38,42.44,11653.0
2015-10-30 11:50:00,42.51,42.56,42.32,42.42,8274.0,42.51,42.56,42.32,42.42,8274.0
2015-10-30 12:00:00,42.39,42.4,42.31,42.32,1200.0,42.39,42.4,42.31,42.32,1200.0
2015-10-30 12:10:00,42.27,42.27,42.18,42.2,9450.0,42.27,42.27,42.18,42.2,9450.0
2015-10-30 12:20:00,42.22,42.62,42.22,42.41,20856.0,42.22,42.62,42.22,42.41,20856.0
2015-10-30 12:30:00,42.41,42.69,42.41,42.57,9564.0,42.41,42.69,42.41,42.57,9564.0
2015-10-30 12:40:00,42.55,42.55,42.29,42.29,4809.0,42.55,42.55,42.29,42.29,4809.0
2015-10-30 12:50:00,42.35,42.53,42.31,42.48,7800.0,42.35,42.53,42.31,42.48,7800.0
2015-10-30 13:00:00,42.39,42.4,42.18,42.22,4931.0,42.39,42.4,42.18,42.22,4931.0
2015-10-30 13:10:00,42.33,42.33,42.22,42.25,2411.0,42.33,42.33,42.22,42.25,2411.0
2015-10-30 13:20:00,42.26,42.34,42.23,42.3,13900.0,42.26,42.34,42.23,42.3,13900.0
2015-10-30 13:30:00,42.3,42.48,42.18,42.48,5858.0,42.3,42.48,42.18,42.48,5858.0
2015-10-30 13:40:00,42.52,42.8,42.49,42.72,23460.0,42.52,42.8,42.49,42.72,23460.0
2015-10-30 13:50:00,42.71,42.74,42.59,42.64,8425.0,42.71,42.74,42.59,42.64,8425.0
2015-10-30 14:00:00,42.62,42.62,42.37,42.42,3258.0,42.62,42.62,42.37,42.42,3258.0
2015-10-30 14:10:00,42.41,42.56,42.3,42.46,3594.0,42.41,42.56,42.3,42.46,3594.0
2015-10-30 14:20:00,42.47,42.47,42.2,42.25,4490.0,42.47,42.47,42.2,42.25,4490.0
2015-10-30 14:30:00,42.19,42.23,42.18,42.19,6800.0,42.19,42.23,42.18,42.19,6800.0
2015-10-30 14:40:00,42.19,42.2,42.02,42.05,11059.0,42.19,42.2,42.02,42.05,11059.0
2015-10-30 14:50:00,42.0,42.02,41.77,41.77,5206.0,42.0,42.02,41.77,41.77,5206.0
2015-10-30 15:00:00,41.72,42.0,41.72,41.99,11775.0,41.72,42.0,41.72,41.99,11775.0
2015-10-30 15:10:00,41.98,42.0,41.94,41.99,21014.0,41.98,42.0,41.94,41.99,21014.0
2015-10-30 15:20:00,41.99,42.1,41.97,42.04,17990.0,41.99,42.1,41.97,42.04,17990.0
2015-10-30 15:30:00,42.01,42.15,41.98,42.12,20568.0,42.01,42.15,41.98,42.12,20568.0
2015-10-30 15:40:00,42.09,42.15,41.97,42.0,33793.0,42.09,42.15,41.97,42.0,33793.0
2015-10-30 15:50:00,42.06,42.46,41.99,42.25,46639.0,42.06,42.46,41.99,42.25,46639.0
2015-11-02 09:30:00,41.32,41.58,40.09,40.97,45684.0,41.32,41.58,40.09,40.97,45684.0
2015-11-02 09:40:00,41.03,42.22,40.82,41.83,21670.0,41.03,42.22,40.82,41.83,21670.0
2015-11-02 09:50:00,41.85,42.55,41.5,42.53,15483.0,41.85,42.55,41.5,42.53,15483.0
2015-11-02 10:00:00,42.48,42.54,42.23,42.41,14871.0,42.48,42.54,42.23,42.41,14871.0
2015-11-02 10:10:00,42.23,42.39,41.67,41.82,17588.0,42.23,42.39,41.67,41.82,17588.0
2015-11-02 10:20:00,41.89,42.22,41.83,42.18,19524.0,41.89,42.22,41.83,42.18,19524.0
2015-11-02 10:30:00,42.13,42.18,41.8,42.05,22752.0,42.13,42.18,41.8,42.05,22752.0
2015-11-02 10:40:00,42.02,42.03,41.36,41.5,16836.0,42.02,42.03,41.36,41.5,16836.0
2015-11-02 10:50:00,41.51,41.83,41.42,41.83,10922.0,41.51,41.83,41.42,41.83,10922.0
2015-11-02 11:00:00,41.76,42.11,41.75,42.03,14013.0,41.76,42.11,41.75,42.03,14013.0
2015-11-02 11:10:00,42.07,42.1,41.84,42.09,12096.0,42.07,42.1,41.84,42.09,12096.0
2015-11-02 11:20:00,42.04,42.09,41.85,41.92,7000.0,42.04,42.09,41.85,41.92,7000.0
2015-11-02 11:30:00,42.09,42.09,41.86,41.9,4268.0,42.09,42.09,41.86,41.9,4268.0
2015-11-02 11:40:00,41.89,42.02,41.72,41.97,4500.0,41.89,42.02,41.72,41.97,4500.0
2015-11-02 11:50:00,42.0,42.2,41.94,42.19,11559.0,42.0,42.2,41.94,42.19,11559.0
2015-11-02 12:00:00,42.21,42.38,42.21,42.36,5723.0,42.21,42.38,42.21,42.36,5723.0
2015-11-02 12:10:00,42.37,42.41,42.32,42.36,6350.0,42.37,42.41,42.32,42.36,6350.0
2015-11-02 12:20:00,42.4,42.71,42.38,42.66,27006.0,42.4,42.71,42.38,42.66,27006.0
2015-11-02 12:30:00,42.61,42.91,42.6,42.73,8890.0,42.61,42.91,42.6,42.73,8890.0
2015-11-02 12:40:00,42.77,42.88,42.68,42.79,7457.0,42.77,42.88,42.68,42.79,7457.0
2015-11-02 12:50:00,42.85,42.85,42.6,42.67,6438.0,42.85,42.85,42.6,42.67,6438.0
2015-11-02 13:00:00,42.76,42.76,42.59,42.63,6276.0,42.76,42.76,42.59,42.63,6276.0
2015-11-02 13:10:00,42.6,42.74,42.53,42.62,9026.0,42.6,42.74,42.53,42.62,9026.0
2015-11-02 13:20:00,42.68,42.81,42.64,42.75,15251.0,42.68,42.81,42.64,42.75,15251.0
2015-11-02 13:30:00,42.8,43.63,42.68,43.63,32544.0,42.8,43.63,42.68,43.63,32544.0
2015-11-02 13:40:00,43.62,44.27,43.62,44.27,33906.0,43.62,44.27,43.62,44.27,33906.0
2015-11-02 13:50:00,44.3,44.3,43.96,44.03,33156.0,44.3,44.3,43.96,44.03,33156.0
2015-11-02 14:00:00,44.09,44.3,44.08,44.19,20034.0,44.09,44.3,44.08,44.19,20034.0
2015-11-02 14:10:00,44.2,44.2,43.73,43.73,14844.0,44.2,44.2,43.73,43.73,14844.0
2015-11-02 14:20:00,43.78,43.83,43.7,43.78,11656.0,43.78,43.83,43.7,43.78,11656.0
2015-11-02 14:30:00,43.78,43.83,43.4,43.57,18702.0,43.78,43.83,43.4,43.57,18702.0
2015-11-02 14:40:00,43.57,43.85,43.56,43.74,12150.0,43.57,43.85,43.56,43.74,12150.0
2015-11-02 14:50:00,43.78,43.84,43.63,43.67,17565.0,43.78,43.84,43.63,43.67,17565.0
2015-11-02 15:00:00,43.67,43.76,43.42,43.42,23617.0,43.67,43.76,43.42,43.42,23617.0
2015-11-02 15:10:00,43.47,43.62,43.2,43.62,15793.0,43.47,43.62,43.2,43.62,15793.0
2015-11-02 15:20:00,43.61,43.61,43.34,43.34,25494.0,43.61,43.61,43.34,43.34,25494.0
2015-11-02 15:30:00,43.38,43.5,43.31,43.42,12511.0,43.38,43.5,43.31,43.42,12511.0
2015-11-02 15:40:00,43.4,43.53,43.31,43.52,22130.0,43.4,43.53,43.31,43.52,22130.0
2015-11-02 15:50:00,43.5,43.75,43.44,43.59,85645.0,43.5,43.75,43.44,43.59,85645.0
2015-11-03 09:30:00,43.49,44.26,43.3,44.26,21404.0,43.49,44.26,43.3,44.26,21404.0
2015-11-03 09:40:00,44.07,44.2,43.61,44.03,8609.0,44.07,44.2,43.61,44.03,8609.0
2015-11-03 09:50:00,44.09,44.15,43.83,44.05,17316.0,44.09,44.15,43.83,44.05,17316.0
2015-11-03 10:00:00,44.1,44.68,44.1,44.59,36243.0,44.1,44.68,44.1,44.59,36243.0
2015-11-03 10:10:00,44.62,44.93,44.55,44.93,27780.0,44.62,44.93,44.55,44.93,27780.0
2015-11-03 10:20:00,44.82,44.92,44.2,44.74,17819.0,44.82,44.92,44.2,44.74,17819.0
2015-11-03 10:30:00,44.73,45.17,44.72,45.17,35700.0,44.73,45.17,44.72,45.17,35700.0
2015-11-03 10:40:00,45.2,45.32,44.83,44.84,19563.0,45.2,45.32,44.83,44.84,19563.0
2015-11-03 10:50:00,44.79,45.05,44.78,44.95,53939.0,44.79,45.05,44.78,44.95,53939.0
2015-11-03 11:00:00,44.98,45.0,44.78,44.85,25038.0,44.98,45.0,44.78,44.85,25038.0
2015-11-03 11:10:00,44.88,45.0,44.81,44.94,8028.0,44.88,45.0,44.81,44.94,8028.0
2015-11-03 11:20:00,44.85,45.06,44.77,45.02,10110.0,44.85,45.06,44.77,45.02,10110.0
2015-11-03 11:30:00,44.98,45.03,44.86,44.97,10666.0,44.98,45.03,44.86,44.97,10666.0
2015-11-03 11:40:00,44.98,45.05,44.82,45.04,16883.0,44.98,45.05,44.82,45.04,16883.0
2015-11-03 11:50:00,45.04,45.38,44.9,45.14,25446.0,45.04,45.38,44.9,45.14,25446.0
2015-11-03 12:00:00,45.28,46.03,45.26,45.99,26546.0,45.28,46.03,45.26,45.99,26546.0
2015-11-03 12:10:00,45.99,46.95,45.98,46.72,57565.0,45.99,46.95,45.98,46.72,57565.0
2015-11-03 12:20:00,46.65,46.94,46.25,46.25,54685.0,46.65,46.94,46.25,46.25,54685.0
2015-11-03 12:30:00,46.25,46.44,45.91,46.16,26900.0,46.25,46.44,45.91,46.16,26900.0
2015-11-03 12:40:00,46.13,46.35,46.02,46.28,20102.0,46.13,46.35,46.02,46.28,20102.0
2015-11-03 12:50:00,46.33,46.87,46.29,46.87,39644.0,46.33,46.87,46.29,46.87,39644.0
2015-11-03 13:00:00,46.76,46.87,46.54,46.54,25822.0,46.76,46.87,46.54,46.54,25822.0
2015-11-03 13:10:00,46.6,46.6,46.27,46.55,8310.0,46.6,46.6,46.27,46.55,8310.0
2015-11-03 13:20:00,46.41,46.55,45.88,45.91,39597.0,46.41,46.55,45.88,45.91,39597.0
2015-11-03 13:30:00,45.97,46.1,45.86,46.03,7301.0,45.97,46.1,45.86,46.03,7301.0
2015-11-03 13:40:00,46.07,46.1,45.89,46.05,18286.0,46.07,46.1,45.89,46.05,18286.0
2015-11-03 13:50:00,46.1,46.33,46.05,46.33,7002.0,46.1,46.33,46.05,46.33,7002.0
2015-11-03 14:00:00,46.24,46.24,46.03,46.12,5150.0,46.24,46.24,46.03,46.12,5150.0
2015-11-03 14:10:00,46.21,46.47,46.1,46.15,8778.0,46.21,46.47,46.1,46.15,8778.0
2015-11-03 14:20:00,46.15,46.2,45.94,46.05,27387.0,46.15,46.2,45.94,46.05,27387.0
2015-11-03 14:30:00,46.06,46.1,45.92,45.97,12891.0,46.06,46.1,45.92,45.97,12891.0
2015-11-03 14:40:00,45.98,46.16,45.93,46.15,19262.0,45.98,46.16,45.93,46.15,19262.0
2015-11-03 14:50:00,46.06,46.15,45.98,46.14,14104.0,46.06,46.15,45.98,46.14,14104.0
2015-11-03 15:00:00,46.05,46.14,45.88,45.95,23170.0,46.05,46.14,45.88,45.95,23170.0
2015-11-03 15:10:00,45.99,46.03,45.88,45.9,11040.0,45.99,46.03,45.88,45.9,11040.0
2015-11-03 15:20:00,45.96,46.0,45.82,45.92,28036.0,45.96,46.0,45.82,45.92,28036.0
2015-11-03 15:30:00,45.9,45.9,45.28,45.28,16878.0,45.9,45.9,45.28,45.28,16878.0
2015-11-03 15:40:00,45.27,45.4,44.9,45.0,52220.0,45.27,45.4,44.9,45.0,52220.0
2015-11-03 15:50:00,45.0,45.22,44.91,45.15,106224.0,45.0,45.22,44.91,45.15,106224.0
2015-11-04 09:30:00,44.93,45.15,44.23,44.95,23385.0,44.93,45.15,44.23,44.95,23385.0
2015-11-04 09:40:00,45.22,45.22,44.52,44.53,10220.0,45.22,45.22,44.52,44.53,10220.0
2015-11-04 09:50:00,44.55,44.91,44.25,44.9,7653.0,44.55,44.91,44.25,44.9,7653.0
2015-11-04 10:00:00,45.09,45.71,44.86,44.98,28520.0,45.09,45.71,44.86,44.98,28520.0
2015-11-04 10:10:00,45.08,45.36,44.86,45.23,12288.0,45.08,45.36,44.86,45.23,12288.0
2015-11-04 10:20:00,45.25,45.87,45.25,45.71,29106.0,45.25,45.87,45.25,45.71,29106.0
2015-11-04 10:30:00,45.71,46.05,45.58,45.9,24031.0,45.71,46.05,45.58,45.9,24031.0
2015-11-04 10:40:00,45.89,46.1,45.83,46.02,18846.0,45.89,46.1,45.83,46.02,18846.0
2015-11-04 10:50:00,46.02,46.08,45.24,45.41,17139.0,46.02,46.08,45.24,45.41,17139.0
2015-11-04 11:00:00,45.37,45.6,45.3,45.6,7916.0,45.37,45.6,45.3,45.6,7916.0
2015-11-04 11:10:00,45.6,45.6,44.94,45.27,16681.0,45.6,45.6,44.94,45.27,16681.0
2015-11-04 11:20:00,45.23,45.23,44.62,44.68,12544.0,45.23,45.23,44.62,44.68,12544.0
2015-11-04 11:30:00,44.62,44.74,44.5,44.59,8738.0,44.62,44.74,44.5,44.59,8738.0
2015-11-04 11:40:00,44.71,45.2,44.63,45.01,11610.0,44.71,45.2,44.63,45.01,11610.0
2015-11-04 11:50:00,45.12,45.25,44.91,45.03,17280.0,45.12,45.25,44.91,45.03,17280.0
2015-11-04 12:00:00,45.09,45.17,44.85,44.85,10400.0,45.09,45.17,44.85,44.85,10400.0
2015-11-04 12:10:00,44.85,44.9,44.61,44.74,10200.0,44.85,44.9,44.61,44.74,10200.0
2015-11-04 12:20:00,44.63,44.8,44.56,44.8,4790.0,44.63,44.8,44.56,44.8,4790.0
2015-11-04 12:30:00,44.79,44.84,44.66,44.8,9651.0,44.79,44.84,44.66,44.8,9651.0
2015-11-04 12:40:00,44.82,45.19,44.78,44.86,9146.0,44.82,45.19,44.78,44.86,9146.0
2015-11-04 12:50:00,44.93,45.04,44.77,44.81,5580.0,44.93,45.04,44.77,44.81,5580.0
2015-11-04 13:00:00,44.99,45.0,44.68,44.88,5355.0,44.99,45.0,44.68,44.88,5355.0
2015-11-04 13:10:00,44.81,45.02,44.68,44.71,5830.0,44.81,45.02,44.68,44.71,5830.0
2015-11-04 13:20:00,44.71,45.06,44.69,44.86,7500.0,44.71,45.06,44.69,44.86,7500.0
2015-11-04 13:30:00,44.77,44.89,44.68,44.82,4564.0,44.77,44.89,44.68,44.82,4564.0
2015-11-04 13:40:00,44.82,45.01,44.73,44.73,10270.0,44.82,45.01,44.73,44.73,10270.0
2015-11-04 13:50:00,44.73,45.02,44.73,44.94,9861.0,44.73,45.02,44.73,44.94,9861.0
2015-11-04 14:00:00,44.96,45.09,44.8,44.89,16806.0,44.96,45.09,44.8,44.89,16806.0
2015-11-04 14:10:00,44.87,45.03,44.74,44.9,8950.0,44.87,45.03,44.74,44.9,8950.0
2015-11-04 14:20:00,44.87,44.94,44.72,44.82,12109.0,44.87,44.94,44.72,44.82,12109.0
2015-11-04 14:30:00,44.78,44.83,44.43,44.47,17731.0,44.78,44.83,44.43,44.47,17731.0
2015-11-04 14:40:00,44.47,44.67,44.39,44.62,11526.0,44.47,44.67,44.39,44.62,11526.0
2015-11-04 14:50:00,44.61,44.62,44.38,44.38,8622.0,44.61,44.62,44.38,44.38,8622.0
2015-11-04 15:00:00,44.36,44.55,44.33,44.43,10568.0,44.36,44.55,44.33,44.43,10568.0
2015-11-04 15:10:00,44.4,44.53,44.27,44.28,12546.0,44.4,44.53,44.27,44.28,12546.0
2015-11-04 15:20:00,44.28,44.33,43.91,44.24,29953.0,44.28,44.33,43.91,44.24,29953.0
2015-11-04 15:30:00,44.24,44.4,44.09,44.4,26063.0,44.24,44.4,44.09,44.4,26063.0
2015-11-04 15:40:00,44.4,44.71,44.4,44.51,23060.0,44.4,44.71,44.4,44.51,23060.0
2015-11-04 15:50:00,44.54,44.66,44.39,44.51,46256.0,44.54,44.66,44.39,44.51,46256.0
2015-11-05 09:30:00,44.71,44.82,44.31,44.67,9747.0,44.71,44.82,44.31,44.67,9747.0
2015-11-05 09:40:00,44.59,44.73,44.17,44.73,8100.0,44.59,44.73,44.17,44.73,8100.0
2015-11-05 09:50:00,44.67,44.73,44.36,44.39,11408.0,44.67,44.73,44.36,44.39,11408.0
2015-11-05 10:00:00,44.35,44.35,44.04,44.25,13327.0,44.35,44.35,44.04,44.25,13327.0
2015-11-05 10:10:00,44.22,44.26,44.14,44.17,15137.0,44.22,44.26,44.14,44.17,15137.0
2015-11-05 10:20:00,44.22,44.26,44.15,44.16,15650.0,44.22,44.26,44.15,44.16,15650.0
2015-11-05 10:30:00,44.2,44.24,44.12,44.15,15972.0,44.2,44.24,44.12,44.15,15972.0
2015-11-05 10:40:00,44.16,44.17,43.32,43.37,11927.0,44.16,44.17,43.32,43.37,11927.0
2015-11-05 10:50:00,43.4,44.31,43.29,44.07,26460.0,43.4,44.31,43.29,44.07,26460.0
2015-11-05 11:00:00,44.0,44.05,43.71,43.98,13272.0,44.0,44.05,43.71,43.98,13272.0
2015-11-05 11:10:00,43.94,44.05,43.83,43.96,28685.0,43.94,44.05,43.83,43.96,28685.0
2015-11-05 11:20:00,43.93,44.1,43.85,44.0,10482.0,43.93,44.1,43.85,44.0,10482.0
2015-11-05 11:30:00,44.0,44.1,43.63,43.63,5136.0,44.0,44.1,43.63,43.63,5136.0
2015-11-05 11:40:00,43.58,44.11,43.58,43.98,10731.0,43.58,44.11,43.58,43.98,10731.0
2015-11-05 11:50:00,43.96,44.01,43.86,43.93,7584.0,43.96,44.01,43.86,43.93,7584.0
2015-11-05 12:00:00,43.98,44.06,43.8,43.95,9434.0,43.98,44.06,43.8,43.95,9434.0
2015-11-05 12:10:00,43.95,43.95,43.73,43.76,3200.0,43.95,43.95,43.73,43.76,3200.0
2015-11-05 12:20:00,43.86,44.01,43.78,43.83,14330.0,43.86,44.01,43.78,43.83,14330.0
2015-11-05 12:30:00,43.89,43.89,43.77,43.78,1600.0,43.89,43.89,43.77,43.78,1600.0
2015-11-05 12:40:00,43.79,43.96,43.71,43.71,23779.0,43.79,43.96,43.71,43.71,23779.0
2015-11-05 12:50:00,43.72,43.95,43.56,43.83,6563.0,43.72,43.95,43.56,43.83,6563.0
2015-11-05 13:00:00,43.88,44.0,43.71,43.71,7577.0,43.88,44.0,43.71,43.71,7577.0
2015-11-05 13:10:00,43.72,43.88,43.6,43.77,7700.0,43.72,43.88,43.6,43.77,7700.0
2015-11-05 13:20:00,43.67,43.76,43.56,43.69,13582.0,43.67,43.76,43.56,43.69,13582.0
2015-11-05 13:30:00,43.72,43.91,43.7,43.83,9320.0,43.72,43.91,43.7,43.83,9320.0
2015-11-05 13:40:00,43.8,43.85,43.45,43.45,40511.0,43.8,43.85,43.45,43.45,40511.0
2015-11-05 13:50:00,43.41,43.55,43.33,43.47,10542.0,43.41,43.55,43.33,43.47,10542.0
2015-11-05 14:00:00,43.51,43.89,43.47,43.54,14668.0,43.51,43.89,43.47,43.54,14668.0
2015-11-05 14:10:00,43.54,43.75,43.47,43.52,11550.0,43.54,43.75,43.47,43.52,11550.0
2015-11-05 14:20:00,43.54,43.68,43.46,43.57,32463.0,43.54,43.68,43.46,43.57,32463.0
2015-11-05 14:30:00,43.6,43.67,43.48,43.52,10460.0,43.6,43.67,43.48,43.52,10460.0
2015-11-05 14:40:00,43.54,43.68,43.53,43.6,25742.0,43.54,43.68,43.53,43.6,25742.0
2015-11-05 14:50:00,43.59,43.68,43.47,43.48,18003.0,43.59,43.68,43.47,43.48,18003.0
2015-11-05 15:00:00,43.55,43.7,43.42,43.59,16097.0,43.55,43.7,43.42,43.59,16097.0
2015-11-05 15:10:00,43.59,43.78,43.58,43.7,14500.0,43.59,43.78,43.58,43.7,14500.0
2015-11-05 15:20:00,43.67,43.81,43.57,43.74,22350.0,43.67,43.81,43.57,43.74,22350.0
2015-11-05 15:30:00,43.75,43.76,43.5,43.5,22351.0,43.75,43.76,43.5,43.5,22351.0
2015-11-05 15:40:00,43.52,43.57,43.29,43.37,36921.0,43.52,43.57,43.29,43.37,36921.0
2015-11-05 15:50:00,43.37,43.45,43.25,43.31,68674.0,43.37,43.45,43.25,43.31,68674.0
2015-11-06 09:30:00,43.12,43.81,43.0,43.46,15147.0,43.12,43.81,43.0,43.46,15147.0
2015-11-06 09:40:00,43.45,43.75,43.23,43.42,29378.0,43.45,43.75,43.23,43.42,29378.0
2015-11-06 09:50:00,43.4,43.4,42.69,42.69,12494.0,43.4,43.4,42.69,42.69,12494.0
2015-11-06 10:00:00,42.74,43.0,42.67,43.0,16870.0,42.74,43.0,42.67,43.0,16870.0
2015-11-06 10:10:00,43.0,43.3,42.97,43.3,20650.0,43.0,43.3,42.97,43.3,20650.0
2015-11-06 10:20:00,43.2,43.32,43.15,43.19,15734.0,43.2,43.32,43.15,43.19,15734.0
2015-11-06 10:30:00,43.27,43.28,42.85,42.96,22164.0,43.27,43.28,42.85,42.96,22164.0
2015-11-06 10:40:00,43.03,43.21,42.85,42.91,13866.0,43.03,43.21,42.85,42.91,13866.0
2015-11-06 10:50:00,42.92,43.21,42.82,42.9,11472.0,42.92,43.21,42.82,42.9,11472.0
2015-11-06 11:00:00,42.9,42.92,42.58,42.58,15470.0,42.9,42.92,42.58,42.58,15470.0
2015-11-06 11:10:00,42.6,42.68,42.38,42.53,17350.0,42.6,42.68,42.38,42.53,17350.0
2015-11-06 11:20:00,42.5,42.91,42.34,42.4,21595.0,42.5,42.91,42.34,42.4,21595.0
2015-11-06 11:30:00,42.35,42.49,42.07,42.29,23000.0,42.35,42.49,42.07,42.29,23000.0
2015-11-06 11:40:00,42.28,42.67,42.18,42.49,18888.0,42.28,42.67,42.18,42.49,18888.0
2015-11-06 11:50:00,42.45,42.6,42.34,42.5,8461.0,42.45,42.6,42.34,42.5,8461.0
2015-11-06 12:00:00,42.46,42.68,42.34,42.34,32848.0,42.46,42.68,42.34,42.34,32848.0
2015-11-06 12:10:00,42.47,42.47,42.1,42.24,15592.0,42.47,42.47,42.1,42.24,15592.0
2015-11-06 12:20:00,42.24,42.43,42.07,42.1,19906.0,42.24,42.43,42.07,42.1,19906.0
2015-11-06 12:30:00,42.09,42.16,41.79,41.89,30329.0,42.09,42.16,41.79,41.89,30329.0
2015-11-06 12:40:00,41.96,42.17,41.93,42.08,22207.0,41.96,42.17,41.93,42.08,22207.0
2015-11-06 12:50:00,42.12,42.44,41.95,42.3,26677.0,42.12,42.44,41.95,42.3,26677.0
2015-11-06 13:00:00,42.34,42.61,42.31,42.46,44080.0,42.34,42.61,42.31,42.46,44080.0
2015-11-06 13:10:00,42.5,42.69,42.4,42.69,48792.0,42.5,42.69,42.4,42.69,48792.0
2015-11-06 13:20:00,42.71,43.31,42.65,43.11,21303.0,42.71,43.31,42.65,43.11,21303.0
2015-11-06 13:30:00,43.2,43.2,42.97,43.0,5948.0,43.2,43.2,42.97,43.0,5948.0
2015-11-06 13:40:00,42.91,43.13,42.91,43.0,22414.0,42.91,43.13,42.91,43.0,22414.0
2015-11-06 13:50:00,43.06,43.25,42.95,43.16,13437.0,43.06,43.25,42.95,43.16,13437.0
2015-11-06 14:00:00,43.24,44.61,43.18,44.48,49915.0,43.24,44.61,43.18,44.48,49915.0
2015-11-06 14:10:00,44.48,45.1,44.06,44.06,38281.0,44.48,45.1,44.06,44.06,38281.0
2015-11-06 14:20:00,44.07,44.16,43.7,43.84,29838.0,44.07,44.16,43.7,43.84,29838.0
2015-11-06 14:30:00,43.85,43.99,43.52,43.78,28935.0,43.85,43.99,43.52,43.78,28935.0
2015-11-06 14:40:00,43.8,44.26,43.75,44.07,18815.0,43.8,44.26,43.75,44.07,18815.0
2015-11-06 14:50:00,44.11,44.42,44.02,44.3,20667.0,44.11,44.42,44.02,44.3,20667.0
2015-11-06 15:00:00,44.25,44.45,44.23,44.39,12781.0,44.25,44.45,44.23,44.39,12781.0
2015-11-06 15:10:00,44.42,44.45,44.33,44.4,12050.0,44.42,44.45,44.33,44.4,12050.0
2015-11-06 15:20:00,44.44,44.44,44.24,44.37,16354.0,44.44,44.44,44.24,44.37,16354.0
2015-11-06 15:30:00,44.38,44.62,44.05,44.06,41215.0,44.38,44.62,44.05,44.06,41215.0
2015-11-06 15:40:00,44.06,44.3,43.99,44.29,49196.0,44.06,44.3,43.99,44.29,49196.0
2015-11-06 15:50:00,44.34,44.46,43.83,44.17,78285.0,44.34,44.46,43.83,44.17,78285.0
2015-11-09 09:30:00,44.43,45.76,44.07,45.35,33413.0,44.43,45.76,44.07,45.35,33413.0
2015-11-09 09:40:00,45.45,45.48,44.93,45.01,19456.0,45.45,45.48,44.93,45.01,19456.0
2015-11-09 09:50:00,45.08,45.13,44.72,44.9,29443.0,45.08,45.13,44.72,44.9,29443.0
2015-11-09 10:00:00,44.9,45.04,44.49,44.73,17821.0,44.9,45.04,44.49,44.73,17821.0
2015-11-09 10:10:00,44.79,45.75,44.78,45.27,67385.0,44.79,45.75,44.78,45.27,67385.0
2015-11-09 10:20:00,45.2,45.2,44.99,45.05,22195.0,45.2,45.2,44.99,45.05,22195.0
2015-11-09 10:30:00,45.01,45.09,44.75,45.05,35180.0,45.01,45.09,44.75,45.05,35180.0
2015-11-09 10:40:00,44.98,45.06,44.75,44.93,22178.0,44.98,45.06,44.75,44.93,22178.0
2015-11-09 10:50:00,44.95,45.11,44.79,44.91,22273.0,44.95,45.11,44.79,44.91,22273.0
2015-11-09 11:00:00,44.93,44.94,44.45,44.54,23088.0,44.93,44.94,44.45,44.54,23088.0
2015-11-09 11:10:00,44.56,44.95,44.5,44.61,30237.0,44.56,44.95,44.5,44.61,30237.0
2015-11-09 11:20:00,44.61,44.91,44.54,44.54,25993.0,44.61,44.91,44.54,44.54,25993.0
2015-11-09 11:30:00,44.57,44.63,44.11,44.26,21782.0,44.57,44.63,44.11,44.26,21782.0
2015-11-09 11:40:00,44.25,44.45,43.92,44.3,17642.0,44.25,44.45,43.92,44.3,17642.0
2015-11-09 11:50:00,44.2,44.2,43.54,44.01,47924.0,44.2,44.2,43.54,44.01,47924.0
2015-11-09 12:00:00,44.04,44.13,43.66,43.85,27475.0,44.04,44.13,43.66,43.85,27475.0
2015-11-09 12:10:00,43.77,43.97,43.65,43.8,17201.0,43.77,43.97,43.65,43.8,17201.0
2015-11-09 12:20:00,43.81,44.15,43.74,44.0,27467.0,43.81,44.15,43.74,44.0,27467.0
2015-11-09 12:30:00,44.04,44.07,43.71,43.98,20222.0,44.04,44.07,43.71,43.98,20222.0
2015-11-09 12:40:00,43.9,44.06,43.84,43.94,28438.0,43.9,44.06,43.84,43.94,28438.0
2015-11-09 12:50:00,43.94,44.12,43.91,44.02,29771.0,43.94,44.12,43.91,44.02,29771.0
2015-11-09 13:00:00,44.08,44.19,43.92,44.17,38474.0,44.08,44.19,43.92,44.17,38474.0
2015-11-09 13:10:00,44.2,44.57,44.06,44.5,56707.0,44.2,44.57,44.06,44.5,56707.0
2015-11-09 13:20:00,44.47,44.69,44.01,44.01,51996.0,44.47,44.69,44.01,44.01,51996.0
2015-11-09 13:30:00,44.01,44.72,43.88,44.62,68266.0,44.01,44.72,43.88,44.62,68266.0
2015-11-09 13:40:00,44.56,45.03,44.47,45.03,51873.0,44.56,45.03,44.47,45.03,51873.0
2015-11-09 13:50:00,45.0,45.38,44.95,45.0,115107.0,45.0,45.38,44.95,45.0,115107.0
2015-11-09 14:00:00,44.99,45.39,44.69,44.69,73616.0,44.99,45.39,44.69,44.69,73616.0
2015-11-09 14:10:00,44.7,45.0,44.48,45.0,39918.0,44.7,45.0,44.48,45.0,39918.0
2015-11-09 14:20:00,45.0,45.06,44.63,44.9,41957.0,45.0,45.06,44.63,44.9,41957.0
2015-11-09 14:30:00,44.9,45.92,44.89,45.37,116997.0,44.9,45.92,44.89,45.37,116997.0
2015-11-09 14:40:00,45.5,45.88,45.08,45.16,104932.0,45.5,45.88,45.08,45.16,104932.0
2015-11-09 14:50:00,45.21,46.39,45.21,45.94,82176.0,45.21,46.39,45.21,45.94,82176.0
2015-11-09 15:00:00,45.92,46.0,45.49,45.61,57675.0,45.92,46.0,45.49,45.61,57675.0
2015-11-09 15:10:00,45.65,45.67,45.08,45.09,81051.0,45.65,45.67,45.08,45.09,81051.0
2015-11-09 15:20:00,45.05,45.41,45.05,45.22,67029.0,45.05,45.41,45.05,45.22,67029.0
2015-11-09 15:30:00,45.21,45.72,45.2,45.5,112749.0,45.21,45.72,45.2,45.5,112749.0
2015-11-09 15:40:00,45.47,45.98,45.45,45.48,118973.0,45.47,45.98,45.45,45.48,118973.0
2015-11-09 15:50:00,45.51,46.36,45.45,45.84,353245.0,45.51,46.36,45.45,45.84,353245.0
2015-11-10 09:30:00,46.0,46.8,44.11,46.0,605309.0,46.0,46.8,44.11,46.0,605309.0
2015-11-10 09:40:00,45.99,47.18,45.2,45.77,470734.0,45.99,47.18,45.2,45.77,470734.0
2015-11-10 09:50:00,45.7,46.2,42.61,43.2,318664.0,45.7,46.2,42.61,43.2,318664.0
2015-11-10 10:00:00,43.2,43.29,40.17,40.65,710954.0,43.2,43.29,40.17,40.65,710954.0
2015-11-10 10:10:00,40.52,41.62,39.32,41.62,627014.0,40.52,41.62,39.32,41.62,627014.0
2015-11-10 10:20:00,41.61,43.99,41.61,43.49,409305.0,41.61,43.99,41.61,43.49,409305.0
2015-11-10 10:30:00,43.29,43.43,41.05,41.27,206857.0,43.29,43.43,41.05,41.27,206857.0
2015-11-10 10:40:00,41.31,41.39,40.5,40.53,232487.0,41.31,41.39,40.5,40.53,232487.0
2015-11-10 10:50:00,40.53,41.47,40.07,41.1,204632.0,40.53,41.47,40.07,41.1,204632.0
2015-11-10 11:00:00,41.09,41.89,40.37,40.68,159893.0,41.09,41.89,40.37,40.68,159893.0
2015-11-10 11:10:00,40.68,41.12,40.5,41.01,61333.0,40.68,41.12,40.5,41.01,61333.0
2015-11-10 11:20:00,41.0,41.5,40.75,41.07,97602.0,41.0,41.5,40.75,41.07,97602.0
2015-11-10 11:30:00,41.04,41.45,40.39,40.54,71874.0,41.04,41.45,40.39,40.54,71874.0
2015-11-10 11:40:00,40.54,40.77,40.35,40.51,51277.0,40.54,40.77,40.35,40.51,51277.0
2015-11-10 11:50:00,40.51,41.07,40.49,40.92,76186.0,40.51,41.07,40.49,40.92,76186.0
2015-11-10 12:00:00,40.91,41.31,40.76,40.92,47510.0,40.91,41.31,40.76,40.92,47510.0
2015-11-10 12:10:00,40.83,41.5,40.33,40.49,94735.0,40.83,41.5,40.33,40.49,94735.0
2015-11-10 12:20:00,40.48,40.73,40.35,40.58,60519.0,40.48,40.73,40.35,40.58,60519.0
2015-11-10 12:30:00,40.57,41.52,40.28,40.93,281171.0,40.57,41.52,40.28,40.93,281171.0
2015-11-10 12:40:00,40.86,41.75,40.83,41.18,84385.0,40.86,41.75,40.83,41.18,84385.0
2015-11-10 12:50:00,41.13,41.28,40.78,41.01,79824.0,41.13,41.28,40.78,41.01,79824.0
2015-11-10 13:00:00,41.03,41.09,40.36,40.56,126939.0,41.03,41.09,40.36,40.56,126939.0
2015-11-10 13:10:00,40.6,40.64,40.06,40.22,81008.0,40.6,40.64,40.06,40.22,81008.0
2015-11-10 13:20:00,40.29,40.29,39.1,39.66,105995.0,40.29,40.29,39.1,39.66,105995.0
2015-11-10 13:30:00,39.69,40.02,39.28,39.93,88968.0,39.69,40.02,39.28,39.93,88968.0
2015-11-10 13:40:00,39.96,40.14,39.8,40.01,58754.0,39.96,40.14,39.8,40.01,58754.0
2015-11-10 13:50:00,40.04,40.43,39.5,39.57,63387.0,40.04,40.43,39.5,39.57,63387.0
2015-11-10 14:00:00,39.6,41.04,39.51,40.89,181683.0,39.6,41.04,39.51,40.89,181683.0
2015-11-10 14:10:00,41.0,41.37,40.5,40.67,153118.0,41.0,41.37,40.5,40.67,153118.0
2015-11-10 14:20:00,40.67,40.84,40.42,40.79,63063.0,40.67,40.84,40.42,40.79,63063.0
2015-11-10 14:30:00,40.79,40.81,40.16,40.27,66753.0,40.79,40.81,40.16,40.27,66753.0
2015-11-10 14:40:00,40.27,40.67,40.16,40.61,56131.0,40.27,40.67,40.16,40.61,56131.0
2015-11-10 14:50:00,40.63,40.68,40.47,40.5,67649.0,40.63,40.68,40.47,40.5,67649.0
2015-11-10 15:00:00,40.5,40.51,39.85,40.0,93019.0,40.5,40.51,39.85,40.0,93019.0
2015-11-10 15:10:00,40.0,40.12,39.57,39.57,81952.0,40.0,40.12,39.57,39.57,81952.0
2015-11-10 15:20:00,39.55,39.7,38.76,39.44,170604.0,39.55,39.7,38.76,39.44,170604.0
2015-11-10 15:30:00,39.47,40.02,39.22,39.82,159498.0,39.47,40.02,39.22,39.82,159498.0
2015-11-10 15:40:00,39.81,39.88,39.1,39.15,136902.0,39.81,39.88,39.1,39.15,136902.0
2015-11-10 15:50:00,39.12,39.75,38.6,39.41,405372.0,39.12,39.75,38.6,39.41,405372.0
2015-11-11 09:30:00,41.92,42.72,40.5,40.65,375065.0,41.92,42.72,40.5,40.65,375065.0
2015-11-11 09:40:00,40.64,40.99,40.47,40.54,286687.0,40.64,40.99,40.47,40.54,286687.0
2015-11-11 09:50:00,40.54,42.36,40.51,42.27,308534.0,40.54,42.36,40.51,42.27,308534.0
2015-11-11 10:00:00,42.25,42.42,41.28,41.83,135041.0,42.25,42.42,41.28,41.83,135041.0
2015-11-11 10:10:00,41.84,42.0,41.68,41.71,109615.0,41.84,42.0,41.68,41.71,109615.0
2015-11-11 10:20:00,41.78,41.89,41.51,41.51,78903.0,41.78,41.89,41.51,41.51,78903.0
2015-11-11 10:30:00,41.52,41.55,40.94,41.2,110359.0,41.52,41.55,40.94,41.2,110359.0
2015-11-11 10:40:00,41.15,41.47,41.15,41.44,43051.0,41.15,41.47,41.15,41.44,43051.0
2015-11-11 10:50:00,41.46,41.48,41.11,41.34,29036.0,41.46,41.48,41.11,41.34,29036.0
2015-11-11 11:00:00,41.34,41.46,41.28,41.39,33513.0,41.34,41.46,41.28,41.39,33513.0
2015-11-11 11:10:00,41.42,41.67,41.32,41.66,50433.0,41.42,41.67,41.32,41.66,50433.0
2015-11-11 11:20:00,41.66,41.66,41.35,41.55,30509.0,41.66,41.66,41.35,41.55,30509.0
2015-11-11 11:30:00,41.51,41.73,41.45,41.63,32784.0,41.51,41.73,41.45,41.63,32784.0
2015-11-11 11:40:00,41.53,41.57,41.5,41.51,29179.0,41.53,41.57,41.5,41.51,29179.0
2015-11-11 11:50:00,41.51,41.7,41.43,41.51,20517.0,41.51,41.7,41.43,41.51,20517.0
2015-11-11 12:00:00,41.51,41.58,41.29,41.46,26513.0,41.51,41.58,41.29,41.46,26513.0
2015-11-11 12:10:00,41.48,41.77,41.46,41.74,28189.0,41.48,41.77,41.46,41.74,28189.0
2015-11-11 12:20:00,41.69,42.08,41.67,41.91,78016.0,41.69,42.08,41.67,41.91,78016.0
2015-11-11 12:30:00,41.82,42.07,41.81,41.98,79507.0,41.82,42.07,41.81,41.98,79507.0
2015-11-11 12:40:00,41.98,42.3,41.97,42.08,38918.0,41.98,42.3,41.97,42.08,38918.0
2015-11-11 12:50:00,42.03,42.3,41.99,42.03,66102.0,42.03,42.3,41.99,42.03,66102.0
2015-11-11 13:00:00,42.07,42.15,41.63,41.76,57042.0,42.07,42.15,41.63,41.76,57042.0
2015-11-11 13:10:00,41.79,41.95,41.75,41.88,12656.0,41.79,41.95,41.75,41.88,12656.0
2015-11-11 13:20:00,42.02,42.02,41.8,41.86,21852.0,42.02,42.02,41.8,41.86,21852.0
2015-11-11 13:30:00,41.86,42.05,41.86,42.05,25766.0,41.86,42.05,41.86,42.05,25766.0
2015-11-11 13:40:00,41.98,42.24,41.97,42.15,22555.0,41.98,42.24,41.97,42.15,22555.0
2015-11-11 13:50:00,42.1,42.42,42.1,42.42,13453.0,42.1,42.42,42.1,42.42,13453.0
2015-11-11 14:00:00,42.41,42.43,42.28,42.32,14279.0,42.41,42.43,42.28,42.32,14279.0
2015-11-11 14:10:00,42.34,42.63,42.31,42.63,34029.0,42.34,42.63,42.31,42.63,34029.0
2015-11-11 14:20:00,42.63,42.77,42.41,42.52,52841.0,42.63,42.77,42.41,42.52,52841.0
2015-11-11 14:30:00,42.55,42.55,42.41,42.48,27005.0,42.55,42.55,42.41,42.48,27005.0
2015-11-11 14:40:00,42.47,42.52,42.4,42.5,31607.0,42.47,42.52,42.4,42.5,31607.0
2015-11-11 14:50:00,42.5,42.55,42.41,42.51,43305.0,42.5,42.55,42.41,42.51,43305.0
2015-11-11 15:00:00,42.51,42.54,41.92,41.97,64321.0,42.51,42.54,41.92,41.97,64321.0
2015-11-11 15:10:00,41.97,42.09,41.85,41.87,120723.0,41.97,42.09,41.85,41.87,120723.0
2015-11-11 15:20:00,41.88,42.06,41.67,41.68,58286.0,41.88,42.06,41.67,41.68,58286.0
2015-11-11 15:30:00,41.68,41.68,41.08,41.1,77678.0,41.68,41.68,41.08,41.1,77678.0
2015-11-11 15:40:00,41.11,41.82,41.11,41.62,101086.0,41.11,41.82,41.11,41.62,101086.0
2015-11-11 15:50:00,41.61,41.66,41.44,41.56,209269.0,41.61,41.66,41.44,41.56,209269.0
2015-11-12 09:30:00,41.5,41.62,40.75,41.32,65594.0,41.5,41.62,40.75,41.32,65594.0
2015-11-12 09:40:00,41.48,41.73,40.8,41.4,31965.0,41.48,41.73,40.8,41.4,31965.0
2015-11-12 09:50:00,41.26,41.57,40.91,41.4,19906.0,41.26,41.57,40.91,41.4,19906.0
2015-11-12 10:00:00,41.3,41.3,41.01,41.25,27265.0,41.3,41.3,41.01,41.25,27265.0
2015-11-12 10:10:00,41.29,41.69,41.29,41.55,16759.0,41.29,41.69,41.29,41.55,16759.0
2015-11-12 10:20:00,41.55,41.61,40.8,40.8,13881.0,41.55,41.61,40.8,40.8,13881.0
2015-11-12 10:30:00,40.75,40.98,40.5,40.5,15988.0,40.75,40.98,40.5,40.5,15988.0
2015-11-12 10:40:00,40.62,40.77,40.5,40.55,30232.0,40.62,40.77,40.5,40.55,30232.0
2015-11-12 10:50:00,40.75,40.91,40.55,40.76,31074.0,40.75,40.91,40.55,40.76,31074.0
2015-11-12 11:00:00,40.76,40.79,40.24,40.35,162212.0,40.76,40.79,40.24,40.35,162212.0
2015-11-12 11:10:00,40.21,40.7,40.06,40.45,25106.0,40.21,40.7,40.06,40.45,25106.0
2015-11-12 11:20:00,40.45,40.67,40.4,40.5,20542.0,40.45,40.67,40.4,40.5,20542.0
2015-11-12 11:30:00,40.51,40.67,40.32,40.55,21012.0,40.51,40.67,40.32,40.55,21012.0
2015-11-12 11:40:00,40.6,40.8,40.59,40.63,75604.0,40.6,40.8,40.59,40.63,75604.0
2015-11-12 11:50:00,40.62,40.69,40.49,40.52,23052.0,40.62,40.69,40.49,40.52,23052.0
2015-11-12 12:00:00,40.51,40.51,40.01,40.15,25599.0,40.51,40.51,40.01,40.15,25599.0
2015-11-12 12:10:00,40.18,40.36,40.13,40.27,51833.0,40.18,40.36,40.13,40.27,51833.0
2015-11-12 12:20:00,40.27,40.41,40.11,40.37,31826.0,40.27,40.41,40.11,40.37,31826.0
2015-11-12 12:30:00,40.36,40.63,40.36,40.51,23067.0,40.36,40.63,40.36,40.51,23067.0
2015-11-12 12:40:00,40.51,40.63,40.4,40.4,30161.0,40.51,40.63,40.4,40.4,30161.0
2015-11-12 12:50:00,40.41,40.5,39.87,39.91,29899.0,40.41,40.5,39.87,39.91,29899.0
2015-11-12 13:00:00,39.9,39.92,39.5,39.85,50264.0,39.9,39.92,39.5,39.85,50264.0
2015-11-12 13:10:00,39.86,40.23,39.85,40.09,49053.0,39.86,40.23,39.85,40.09,49053.0
2015-11-12 13:20:00,40.1,40.23,39.75,40.0,22468.0,40.1,40.23,39.75,40.0,22468.0
2015-11-12 13:30:00,39.97,40.18,39.91,40.02,15493.0,39.97,40.18,39.91,40.02,15493.0
2015-11-12 13:40:00,40.02,40.03,39.51,39.51,21780.0,40.02,40.03,39.51,39.51,21780.0
2015-11-12 13:50:00,39.52,39.58,38.7,39.11,65523.0,39.52,39.58,38.7,39.11,65523.0
2015-11-12 14:00:00,39.14,39.59,39.11,39.35,63035.0,39.14,39.59,39.11,39.35,63035.0
2015-11-12 14:10:00,39.29,39.43,39.07,39.4,26510.0,39.29,39.43,39.07,39.4,26510.0
2015-11-12 14:20:00,39.42,39.56,39.27,39.45,28802.0,39.42,39.56,39.27,39.45,28802.0
2015-11-12 14:30:00,39.46,39.77,39.46,39.57,20425.0,39.46,39.77,39.46,39.57,20425.0
2015-11-12 14:40:00,39.55,39.59,39.29,39.56,26191.0,39.55,39.59,39.29,39.56,26191.0
2015-11-12 14:50:00,39.57,39.57,39.32,39.32,44582.0,39.57,39.57,39.32,39.32,44582.0
2015-11-12 15:00:00,39.36,39.46,39.35,39.45,22873.0,39.36,39.46,39.35,39.45,22873.0
2015-11-12 15:10:00,39.45,39.47,39.05,39.2,33183.0,39.45,39.47,39.05,39.2,33183.0
2015-11-12 15:20:00,39.23,39.42,39.21,39.27,26005.0,39.23,39.42,39.21,39.27,26005.0
2015-11-12 15:30:00,39.31,39.4,39.05,39.05,31947.0,39.31,39.4,39.05,39.05,31947.0
2015-11-12 15:40:00,39.05,39.08,38.7,38.7,95488.0,39.05,39.08,38.7,38.7,95488.0
2015-11-12 15:50:00,38.73,39.06,38.52,38.91,198402.0,38.73,39.06,38.52,38.91,198402.0
2015-11-13 09:30:00,38.82,39.38,38.5,38.82,21293.0,38.82,39.38,38.5,38.82,21293.0
2015-11-13 09:40:00,39.14,39.23,38.84,39.13,75588.0,39.14,39.23,38.84,39.13,75588.0
2015-11-13 09:50:00,39.05,39.24,38.8,39.11,169408.0,39.05,39.24,38.8,39.11,169408.0
2015-11-13 10:00:00,39.0,39.13,38.9,39.11,17840.0,39.0,39.13,38.9,39.11,17840.0
2015-11-13 10:10:00,39.07,39.2,38.67,38.7,14246.0,39.07,39.2,38.67,38.7,14246.0
2015-11-13 10:20:00,38.66,38.73,37.57,37.74,41624.0,38.66,38.73,37.57,37.74,41624.0
2015-11-13 10:30:00,37.74,37.98,37.03,37.3,102835.0,37.74,37.98,37.03,37.3,102835.0
2015-11-13 10:40:00,37.35,37.39,37.01,37.08,55994.0,37.35,37.39,37.01,37.08,55994.0
2015-11-13 10:50:00,37.07,37.24,37.0,37.14,100720.0,37.07,37.24,37.0,37.14,100720.0
2015-11-13 11:00:00,37.12,37.12,36.51,36.65,98600.0,37.12,37.12,36.51,36.65,98600.0
2015-11-13 11:10:00,36.68,37.13,36.67,36.99,51246.0,36.68,37.13,36.67,36.99,51246.0
2015-11-13 11:20:00,36.93,37.07,36.8,36.98,23453.0,36.93,37.07,36.8,36.98,23453.0
2015-11-13 11:30:00,36.98,37.39,36.94,37.37,39267.0,36.98,37.39,36.94,37.37,39267.0
2015-11-13 11:40:00,37.39,37.55,37.16,37.19,26672.0,37.39,37.55,37.16,37.19,26672.0
2015-11-13 11:50:00,37.18,37.55,37.07,37.45,43515.0,37.18,37.55,37.07,37.45,43515.0
2015-11-13 12:00:00,37.41,37.77,37.4,37.77,21245.0,37.41,37.77,37.4,37.77,21245.0
2015-11-13 12:10:00,37.82,38.15,37.72,37.96,26691.0,37.82,38.15,37.72,37.96,26691.0
2015-11-13 12:20:00,37.9,37.9,37.25,37.48,11962.0,37.9,37.9,37.25,37.48,11962.0
2015-11-13 12:30:00,37.46,37.47,37.28,37.3,6626.0,37.46,37.47,37.28,37.3,6626.0
2015-11-13 12:40:00,37.3,37.45,37.27,37.3,5923.0,37.3,37.45,37.27,37.3,5923.0
2015-11-13 12:50:00,37.3,37.4,37.3,37.3,5732.0,37.3,37.4,37.3,37.3,5732.0
2015-11-13 13:00:00,37.3,37.32,36.91,36.93,6590.0,37.3,37.32,36.91,36.93,6590.0
2015-11-13 13:10:00,36.9,36.95,36.63,36.66,24472.0,36.9,36.95,36.63,36.66,24472.0
2015-11-13 13:20:00,36.7,36.78,36.64,36.72,6942.0,36.7,36.78,36.64,36.72,6942.0
2015-11-13 13:30:00,36.7,36.77,36.31,36.37,32727.0,36.7,36.77,36.31,36.37,32727.0
2015-11-13 13:40:00,36.35,36.49,36.35,36.4,9565.0,36.35,36.49,36.35,36.4,9565.0
2015-11-13 13:50:00,36.39,36.47,36.27,36.31,13569.0,36.39,36.47,36.27,36.31,13569.0
2015-11-13 14:00:00,36.39,36.39,36.29,36.36,4481.0,36.39,36.39,36.29,36.36,4481.0
2015-11-13 14:10:00,36.28,36.49,36.27,36.43,11319.0,36.28,36.49,36.27,36.43,11319.0
2015-11-13 14:20:00,36.37,36.4,36.23,36.24,25176.0,36.37,36.4,36.23,36.24,25176.0
2015-11-13 14:30:00,36.23,36.39,36.2,36.34,100439.0,36.23,36.39,36.2,36.34,100439.0
2015-11-13 14:40:00,36.32,36.37,36.27,36.29,31204.0,36.32,36.37,36.27,36.29,31204.0
2015-11-13 14:50:00,36.3,36.36,36.26,36.33,20561.0,36.3,36.36,36.26,36.33,20561.0
2015-11-13 15:00:00,36.3,36.51,36.3,36.47,19775.0,36.3,36.51,36.3,36.47,19775.0
2015-11-13 15:10:00,36.47,36.56,36.45,36.51,24643.0,36.47,36.56,36.45,36.51,24643.0
2015-11-13 15:20:00,36.51,36.63,36.49,36.59,25531.0,36.51,36.63,36.49,36.59,25531.0
2015-11-13 15:30:00,36.58,36.74,36.58,36.62,31239.0,36.58,36.74,36.58,36.62,31239.0
2015-11-13 15:40:00,36.7,36.72,36.44,36.53,40950.0,36.7,36.72,36.44,36.53,40950.0
2015-11-13 15:50:00,36.53,36.76,36.44,36.5,111096.0,36.53,36.76,36.44,36.5,111096.0
2015-11-16 09:30:00,36.11,36.39,35.58,35.75,63164.0,36.11,36.39,35.58,35.75,63164.0
2015-11-16 09:40:00,35.75,36.62,35.69,36.62,26706.0,35.75,36.62,35.69,36.62,26706.0
2015-11-16 09:50:00,36.55,37.15,36.18,37.14,29617.0,36.55,37.15,36.18,37.14,29617.0
2015-11-16 10:00:00,37.04,37.2,36.87,37.2,10957.0,37.04,37.2,36.87,37.2,10957.0
2015-11-16 10:10:00,37.07,37.38,37.01,37.12,15132.0,37.07,37.38,37.01,37.12,15132.0
2015-11-16 10:20:00,37.05,37.06,36.32,36.34,14467.0,37.05,37.06,36.32,36.34,14467.0
2015-11-16 10:30:00,36.31,36.49,36.1,36.28,14722.0,36.31,36.49,36.1,36.28,14722.0
2015-11-16 10:40:00,36.37,36.57,36.35,36.43,8011.0,36.37,36.57,36.35,36.43,8011.0
2015-11-16 10:50:00,36.35,36.7,36.32,36.46,27949.0,36.35,36.7,36.32,36.46,27949.0
2015-11-16 11:00:00,36.46,36.46,36.02,36.03,15393.0,36.46,36.46,36.02,36.03,15393.0
2015-11-16 11:10:00,36.0,36.35,35.93,36.35,10856.0,36.0,36.35,35.93,36.35,10856.0
2015-11-16 11:20:00,36.4,36.55,36.21,36.55,7685.0,36.4,36.55,36.21,36.55,7685.0
2015-11-16 11:30:00,36.55,36.56,35.65,35.82,27816.0,36.55,36.56,35.65,35.82,27816.0
2015-11-16 11:40:00,35.82,35.82,35.33,35.43,36822.0,35.82,35.82,35.33,35.43,36822.0
2015-11-16 11:50:00,35.45,35.88,35.43,35.88,14773.0,35.45,35.88,35.43,35.88,14773.0
2015-11-16 12:00:00,35.84,35.84,35.44,35.44,21839.0,35.84,35.84,35.44,35.44,21839.0
2015-11-16 12:10:00,35.46,35.73,35.46,35.73,5508.0,35.46,35.73,35.46,35.73,5508.0
2015-11-16 12:20:00,35.73,36.45,35.73,36.44,11574.0,35.73,36.45,35.73,36.44,11574.0
2015-11-16 12:30:00,36.43,36.89,36.38,36.89,9810.0,36.43,36.89,36.38,36.89,9810.0
2015-11-16 12:40:00,36.89,36.9,36.53,36.81,22618.0,36.89,36.9,36.53,36.81,22618.0
2015-11-16 12:50:00,36.82,36.88,36.72,36.76,6725.0,36.82,36.88,36.72,36.76,6725.0
2015-11-16 13:00:00,36.72,36.96,36.63,36.93,7848.0,36.72,36.96,36.63,36.93,7848.0
2015-11-16 13:10:00,36.93,37.1,36.82,36.82,7133.0,36.93,37.1,36.82,36.82,7133.0
2015-11-16 13:20:00,36.83,36.9,36.68,36.75,4789.0,36.83,36.9,36.68,36.75,4789.0
2015-11-16 13:30:00,36.73,36.92,36.55,36.58,8868.0,36.73,36.92,36.55,36.58,8868.0
2015-11-16 13:40:00,36.57,36.82,36.57,36.79,5970.0,36.57,36.82,36.57,36.79,5970.0
2015-11-16 13:50:00,36.82,37.0,36.8,37.0,7595.0,36.82,37.0,36.8,37.0,7595.0
2015-11-16 14:00:00,37.0,37.14,36.88,37.1,12132.0,37.0,37.14,36.88,37.1,12132.0
2015-11-16 14:10:00,37.1,37.48,37.05,37.48,11032.0,37.1,37.48,37.05,37.48,11032.0
2015-11-16 14:20:00,37.48,37.83,37.45,37.49,20190.0,37.48,37.83,37.45,37.49,20190.0
2015-11-16 14:30:00,37.54,38.19,37.54,38.1,19587.0,37.54,38.19,37.54,38.1,19587.0
2015-11-16 14:40:00,38.09,38.65,37.96,37.96,26147.0,38.09,38.65,37.96,37.96,26147.0
2015-11-16 14:50:00,37.97,38.0,37.55,37.72,20722.0,37.97,38.0,37.55,37.72,20722.0
2015-11-16 15:00:00,37.7,38.35,37.7,38.23,30384.0,37.7,38.35,37.7,38.23,30384.0
2015-11-16 15:10:00,38.23,38.75,38.19,38.49,27158.0,38.23,38.75,38.19,38.49,27158.0
2015-11-16 15:20:00,38.38,38.38,37.94,37.99,24541.0,38.38,38.38,37.94,37.99,24541.0
2015-11-16 15:30:00,38.02,38.14,37.97,38.14,20061.0,38.02,38.14,37.97,38.14,20061.0
2015-11-16 15:40:00,38.13,38.36,37.91,38.13,43638.0,38.13,38.36,37.91,38.13,43638.0
2015-11-16 15:50:00,38.1,38.31,36.55,37.3,431124.0,38.1,38.31,36.55,37.3,431124.0
2015-11-17 09:30:00,37.45,37.72,36.71,36.76,157728.0,37.45,37.72,36.71,36.76,157728.0
2015-11-17 09:40:00,36.72,37.04,36.3,36.37,182735.0,36.72,37.04,36.3,36.37,182735.0
2015-11-17 09:50:00,36.41,37.05,36.34,36.97,84028.0,36.41,37.05,36.34,36.97,84028.0
2015-11-17 10:00:00,36.91,37.03,35.73,36.05,83163.0,36.91,37.03,35.73,36.05,83163.0
2015-11-17 10:10:00,36.2,36.63,35.9,36.51,54321.0,36.2,36.63,35.9,36.51,54321.0
2015-11-17 10:20:00,36.54,37.18,36.5,36.92,51153.0,36.54,37.18,36.5,36.92,51153.0
2015-11-17 10:30:00,36.9,37.15,36.7,36.8,38240.0,36.9,37.15,36.7,36.8,38240.0
2015-11-17 10:40:00,36.69,37.06,36.69,36.93,37141.0,36.69,37.06,36.69,36.93,37141.0
2015-11-17 10:50:00,36.93,37.04,36.26,36.26,51995.0,36.93,37.04,36.26,36.26,51995.0
2015-11-17 11:00:00,36.28,36.7,36.26,36.7,22393.0,36.28,36.7,36.26,36.7,22393.0
2015-11-17 11:10:00,36.66,36.83,36.61,36.71,11494.0,36.66,36.83,36.61,36.71,11494.0
2015-11-17 11:20:00,36.75,37.11,36.75,36.91,16255.0,36.75,37.11,36.75,36.91,16255.0
2015-11-17 11:30:00,36.91,37.08,36.88,36.96,23283.0,36.91,37.08,36.88,36.96,23283.0
2015-11-17 11:40:00,36.96,37.15,36.9,36.97,25943.0,36.96,37.15,36.9,36.97,25943.0
2015-11-17 11:50:00,36.97,37.11,36.87,36.99,25855.0,36.97,37.11,36.87,36.99,25855.0
2015-11-17 12:00:00,36.9,37.14,36.88,36.9,17081.0,36.9,37.14,36.88,36.9,17081.0
2015-11-17 12:10:00,36.89,37.16,36.89,36.98,44191.0,36.89,37.16,36.89,36.98,44191.0
2015-11-17 12:20:00,36.98,37.0,36.75,36.87,8212.0,36.98,37.0,36.75,36.87,8212.0
2015-11-17 12:30:00,36.82,36.99,36.7,36.86,6180.0,36.82,36.99,36.7,36.86,6180.0
2015-11-17 12:40:00,36.89,36.98,36.5,36.73,179609.0,36.89,36.98,36.5,36.73,179609.0
2015-11-17 12:50:00,36.87,37.27,36.75,37.22,13297.0,36.87,37.27,36.75,37.22,13297.0
2015-11-17 13:00:00,37.3,37.5,37.25,37.25,19756.0,37.3,37.5,37.25,37.25,19756.0
2015-11-17 13:10:00,37.25,37.32,36.76,36.76,14680.0,37.25,37.32,36.76,36.76,14680.0
2015-11-17 13:20:00,36.74,36.76,36.51,36.64,25382.0,36.74,36.76,36.51,36.64,25382.0
2015-11-17 13:30:00,36.61,36.61,36.45,36.49,23788.0,36.61,36.61,36.45,36.49,23788.0
2015-11-17 13:40:00,36.48,36.57,36.25,36.5,14899.0,36.48,36.57,36.25,36.5,14899.0
2015-11-17 13:50:00,36.5,36.68,36.48,36.68,9960.0,36.5,36.68,36.48,36.68,9960.0
2015-11-17 14:00:00,36.67,36.68,36.47,36.47,13207.0,36.67,36.68,36.47,36.47,13207.0
2015-11-17 14:10:00,36.49,36.58,36.31,36.54,61556.0,36.49,36.58,36.31,36.54,61556.0
2015-11-17 14:20:00,36.54,36.54,36.29,36.32,45853.0,36.54,36.54,36.29,36.32,45853.0
2015-11-17 14:30:00,36.32,36.33,36.05,36.05,55338.0,36.32,36.33,36.05,36.05,55338.0
2015-11-17 14:40:00,36.05,36.05,35.68,35.72,40273.0,36.05,36.05,35.68,35.72,40273.0
2015-11-17 14:50:00,35.75,36.16,35.73,36.07,14753.0,35.75,36.16,35.73,36.07,14753.0
2015-11-17 15:00:00,36.02,36.06,35.91,36.0,12972.0,36.02,36.06,35.91,36.0,12972.0
2015-11-17 15:10:00,36.02,36.04,35.9,35.97,16043.0,36.02,36.04,35.9,35.97,16043.0
2015-11-17 15:20:00,35.96,36.0,35.81,35.81,47365.0,35.96,36.0,35.81,35.81,47365.0
2015-11-17 15:30:00,35.8,36.0,35.55,35.95,29866.0,35.8,36.0,35.55,35.95,29866.0
2015-11-17 15:40:00,35.96,36.03,35.88,36.0,37719.0,35.96,36.03,35.88,36.0,37719.0
2015-11-17 15:50:00,36.0,36.05,35.72,35.8,102807.0,36.0,36.05,35.72,35.8,102807.0
2015-11-18 09:30:00,35.71,36.02,34.15,34.79,95305.0,35.71,36.02,34.15,34.79,95305.0
2015-11-18 09:40:00,35.04,35.7,35.03,35.58,13161.0,35.04,35.7,35.03,35.58,13161.0
2015-11-18 09:50:00,35.67,35.78,35.45,35.72,32145.0,35.67,35.78,35.45,35.72,32145.0
2015-11-18 10:00:00,35.73,36.07,35.7,35.91,34439.0,35.73,36.07,35.7,35.91,34439.0
2015-11-18 10:10:00,35.9,35.9,35.38,35.5,13456.0,35.9,35.9,35.38,35.5,13456.0
2015-11-18 10:20:00,35.5,35.88,35.45,35.72,18054.0,35.5,35.88,35.45,35.72,18054.0
2015-11-18 10:30:00,35.73,35.73,35.3,35.62,5200.0,35.73,35.73,35.3,35.62,5200.0
2015-11-18 10:40:00,35.62,35.78,35.42,35.47,14579.0,35.62,35.78,35.42,35.47,14579.0
2015-11-18 10:50:00,35.41,35.46,35.12,35.12,11470.0,35.41,35.46,35.12,35.12,11470.0
2015-11-18 11:00:00,35.19,35.24,34.77,34.9,30157.0,35.19,35.24,34.77,34.9,30157.0
2015-11-18 11:10:00,34.95,34.98,34.5,34.66,76082.0,34.95,34.98,34.5,34.66,76082.0
2015-11-18 11:20:00,34.66,34.81,34.2,34.76,35771.0,34.66,34.81,34.2,34.76,35771.0
2015-11-18 11:30:00,34.75,34.93,34.53,34.83,42950.0,34.75,34.93,34.53,34.83,42950.0
2015-11-18 11:40:00,34.77,34.93,34.48,34.87,34172.0,34.77,34.93,34.48,34.87,34172.0
2015-11-18 11:50:00,34.91,34.91,34.6,34.77,15751.0,34.91,34.91,34.6,34.77,15751.0
2015-11-18 12:00:00,34.77,34.81,34.63,34.69,12538.0,34.77,34.81,34.63,34.69,12538.0
2015-11-18 12:10:00,34.69,34.79,34.58,34.69,9516.0,34.69,34.79,34.58,34.69,9516.0
2015-11-18 12:20:00,34.73,34.82,34.71,34.82,9569.0,34.73,34.82,34.71,34.82,9569.0
2015-11-18 12:30:00,34.8,34.93,34.74,34.82,8400.0,34.8,34.93,34.74,34.82,8400.0
2015-11-18 12:40:00,34.79,34.8,34.43,34.65,8300.0,34.79,34.8,34.43,34.65,8300.0
2015-11-18 12:50:00,34.65,34.78,34.63,34.7,5450.0,34.65,34.78,34.63,34.7,5450.0
2015-11-18 13:00:00,34.71,34.81,34.35,34.49,36339.0,34.71,34.81,34.35,34.49,36339.0
2015-11-18 13:10:00,34.49,34.58,34.38,34.51,9606.0,34.49,34.58,34.38,34.51,9606.0
2015-11-18 13:20:00,34.52,34.6,34.47,34.48,11745.0,34.52,34.6,34.47,34.48,11745.0
2015-11-18 13:30:00,34.56,34.57,34.45,34.55,9567.0,34.56,34.57,34.45,34.55,9567.0
2015-11-18 13:40:00,34.55,34.57,34.31,34.41,7450.0,34.55,34.57,34.31,34.41,7450.0
2015-11-18 13:50:00,34.42,34.57,34.32,34.37,14766.0,34.42,34.57,34.32,34.37,14766.0
2015-11-18 14:00:00,34.36,34.56,34.34,34.55,16325.0,34.36,34.56,34.34,34.55,16325.0
2015-11-18 14:10:00,34.58,34.64,34.49,34.5,13562.0,34.58,34.64,34.49,34.5,13562.0
2015-11-18 14:20:00,34.56,34.71,34.54,34.65,158523.0,34.56,34.71,34.54,34.65,158523.0
2015-11-18 14:30:00,34.56,34.76,34.54,34.75,51467.0,34.56,34.76,34.54,34.75,51467.0
2015-11-18 14:40:00,34.75,35.04,34.7,34.86,27303.0,34.75,35.04,34.7,34.86,27303.0
2015-11-18 14:50:00,34.86,34.92,34.67,34.75,14373.0,34.86,34.92,34.67,34.75,14373.0
2015-11-18 15:00:00,34.71,35.05,34.71,34.96,35877.0,34.71,35.05,34.71,34.96,35877.0
2015-11-18 15:10:00,34.99,35.23,34.98,35.23,87870.0,34.99,35.23,34.98,35.23,87870.0
2015-11-18 15:20:00,35.18,35.68,35.18,35.59,111601.0,35.18,35.68,35.18,35.59,111601.0
2015-11-18 15:30:00,35.59,36.0,35.58,35.75,36191.0,35.59,36.0,35.58,35.75,36191.0
2015-11-18 15:40:00,35.71,35.87,35.7,35.84,46027.0,35.71,35.87,35.7,35.84,46027.0
2015-11-18 15:50:00,35.83,35.87,35.7,35.79,67285.0,35.83,35.87,35.7,35.79,67285.0
2015-11-19 09:30:00,35.3,35.3,34.46,34.84,47317.0,35.3,35.3,34.46,34.84,47317.0
2015-11-19 09:40:00,34.79,35.14,34.79,35.0,25218.0,34.79,35.14,34.79,35.0,25218.0
2015-11-19 09:50:00,34.96,35.78,34.74,35.37,49374.0,34.96,35.78,34.74,35.37,49374.0
2015-11-19 10:00:00,35.32,35.41,35.02,35.09,20468.0,35.32,35.41,35.02,35.09,20468.0
2015-11-19 10:10:00,35.14,35.14,34.89,34.93,9553.0,35.14,35.14,34.89,34.93,9553.0
2015-11-19 10:20:00,34.9,35.29,34.9,35.26,6725.0,34.9,35.29,34.9,35.26,6725.0
2015-11-19 10:30:00,35.23,35.3,35.03,35.3,16405.0,35.23,35.3,35.03,35.3,16405.0
2015-11-19 10:40:00,35.27,35.5,35.15,35.49,12929.0,35.27,35.5,35.15,35.49,12929.0
2015-11-19 10:50:00,35.5,35.5,35.4,35.48,17626.0,35.5,35.5,35.4,35.48,17626.0
2015-11-19 11:00:00,35.48,35.78,35.46,35.72,17607.0,35.48,35.78,35.46,35.72,17607.0
2015-11-19 11:10:00,35.62,35.76,35.56,35.73,9627.0,35.62,35.76,35.56,35.73,9627.0
2015-11-19 11:20:00,35.73,35.75,35.58,35.74,7018.0,35.73,35.75,35.58,35.74,7018.0
2015-11-19 11:30:00,35.74,35.76,35.38,35.38,8864.0,35.74,35.76,35.38,35.38,8864.0
2015-11-19 11:40:00,35.37,35.61,35.36,35.56,6482.0,35.37,35.61,35.36,35.56,6482.0
2015-11-19 11:50:00,35.56,35.95,35.56,35.91,21820.0,35.56,35.95,35.56,35.91,21820.0
2015-11-19 12:00:00,35.97,35.98,35.82,35.95,10082.0,35.97,35.98,35.82,35.95,10082.0
2015-11-19 12:10:00,35.97,36.34,35.95,36.0,11129.0,35.97,36.34,35.95,36.0,11129.0
2015-11-19 12:20:00,36.0,36.0,35.87,35.9,3624.0,36.0,36.0,35.87,35.9,3624.0
2015-11-19 12:30:00,35.9,36.02,35.85,36.0,8050.0,35.9,36.02,35.85,36.0,8050.0
2015-11-19 12:40:00,35.95,36.2,35.87,36.08,20369.0,35.95,36.2,35.87,36.08,20369.0
2015-11-19 12:50:00,36.13,36.32,36.11,36.32,6709.0,36.13,36.32,36.11,36.32,6709.0
2015-11-19 13:00:00,36.41,36.55,36.35,36.42,9895.0,36.41,36.55,36.35,36.42,9895.0
2015-11-19 13:10:00,36.48,36.99,36.42,36.88,15060.0,36.48,36.99,36.42,36.88,15060.0
2015-11-19 13:20:00,36.78,36.82,36.59,36.65,3372.0,36.78,36.82,36.59,36.65,3372.0
2015-11-19 13:30:00,36.65,36.65,36.49,36.62,7042.0,36.65,36.65,36.49,36.62,7042.0
2015-11-19 13:40:00,36.59,36.6,36.41,36.41,6230.0,36.59,36.6,36.41,36.41,6230.0
2015-11-19 13:50:00,36.48,36.58,36.29,36.37,22580.0,36.48,36.58,36.29,36.37,22580.0
2015-11-19 14:00:00,36.37,36.37,35.89,35.9,24867.0,36.37,36.37,35.89,35.9,24867.0
2015-11-19 14:10:00,35.94,36.28,35.93,36.26,5846.0,35.94,36.28,35.93,36.26,5846.0
2015-11-19 14:20:00,36.18,36.27,35.95,36.04,19396.0,36.18,36.27,35.95,36.04,19396.0
2015-11-19 14:30:00,36.08,36.17,35.92,36.0,27343.0,36.08,36.17,35.92,36.0,27343.0
2015-11-19 14:40:00,36.01,36.13,35.98,36.04,16351.0,36.01,36.13,35.98,36.04,16351.0
2015-11-19 14:50:00,36.16,36.27,36.01,36.04,17234.0,36.16,36.27,36.01,36.04,17234.0
2015-11-19 15:00:00,36.08,36.21,36.02,36.02,8617.0,36.08,36.21,36.02,36.02,8617.0
2015-11-19 15:10:00,36.04,36.37,36.04,36.37,15732.0,36.04,36.37,36.04,36.37,15732.0
2015-11-19 15:20:00,36.34,36.44,36.25,36.34,11157.0,36.34,36.44,36.25,36.34,11157.0
2015-11-19 15:30:00,36.43,36.43,36.04,36.07,31182.0,36.43,36.43,36.04,36.07,31182.0
2015-11-19 15:40:00,36.1,36.1,35.84,35.88,26824.0,36.1,36.1,35.84,35.88,26824.0
2015-11-19 15:50:00,35.92,35.92,35.46,35.55,93618.0,35.92,35.92,35.46,35.55,93618.0
2015-11-20 09:30:00,36.23,37.36,36.15,37.23,23944.0,36.23,37.36,36.15,37.23,23944.0
2015-11-20 09:40:00,37.21,37.4,36.54,36.55,31952.0,37.21,37.4,36.54,36.55,31952.0
2015-11-20 09:50:00,36.48,36.57,36.07,36.42,31629.0,36.48,36.57,36.07,36.42,31629.0
2015-11-20 10:00:00,36.3,36.63,36.15,36.63,33064.0,36.3,36.63,36.15,36.63,33064.0
2015-11-20 10:10:00,36.73,36.81,36.51,36.66,16685.0,36.73,36.81,36.51,36.66,16685.0
2015-11-20 10:20:00,36.72,36.76,36.6,36.69,3338.0,36.72,36.76,36.6,36.69,3338.0
2015-11-20 10:30:00,36.64,36.83,36.38,36.66,20407.0,36.64,36.83,36.38,36.66,20407.0
2015-11-20 10:40:00,36.65,36.77,36.56,36.57,10758.0,36.65,36.77,36.56,36.57,10758.0
2015-11-20 10:50:00,36.61,36.75,36.53,36.68,31066.0,36.61,36.75,36.53,36.68,31066.0
2015-11-20 11:00:00,36.68,36.82,36.6,36.73,28987.0,36.68,36.82,36.6,36.73,28987.0
2015-11-20 11:10:00,36.75,36.86,36.54,36.79,13435.0,36.75,36.86,36.54,36.79,13435.0
2015-11-20 11:20:00,36.79,36.82,36.6,36.6,6677.0,36.79,36.82,36.6,36.6,6677.0
2015-11-20 11:30:00,36.6,36.76,36.55,36.69,15706.0,36.6,36.76,36.55,36.69,15706.0
2015-11-20 11:40:00,36.69,36.77,36.67,36.75,12176.0,36.69,36.77,36.67,36.75,12176.0
2015-11-20 11:50:00,36.74,36.8,36.64,36.67,9827.0,36.74,36.8,36.64,36.67,9827.0
2015-11-20 12:00:00,36.69,36.69,36.55,36.58,16515.0,36.69,36.69,36.55,36.58,16515.0
2015-11-20 12:10:00,36.56,36.71,36.56,36.62,14500.0,36.56,36.71,36.56,36.62,14500.0
2015-11-20 12:20:00,36.62,36.66,36.46,36.46,32923.0,36.62,36.66,36.46,36.46,32923.0
2015-11-20 12:30:00,36.57,36.65,36.45,36.61,22437.0,36.57,36.65,36.45,36.61,22437.0
2015-11-20 12:40:00,36.6,36.61,36.43,36.49,18990.0,36.6,36.61,36.43,36.49,18990.0
2015-11-20 12:50:00,36.49,36.72,36.42,36.72,27695.0,36.49,36.72,36.42,36.72,27695.0
2015-11-20 13:00:00,36.72,36.76,36.5,36.57,9339.0,36.72,36.76,36.5,36.57,9339.0
2015-11-20 13:10:00,36.58,36.68,36.54,36.62,19918.0,36.58,36.68,36.54,36.62,19918.0
2015-11-20 13:20:00,36.58,36.74,36.56,36.7,9107.0,36.58,36.74,36.56,36.7,9107.0
2015-11-20 13:30:00,36.69,36.77,36.58,36.59,26640.0,36.69,36.77,36.58,36.59,26640.0
2015-11-20 13:40:00,36.65,36.78,36.6,36.67,12795.0,36.65,36.78,36.6,36.67,12795.0
2015-11-20 13:50:00,36.67,36.86,36.65,36.71,8528.0,36.67,36.86,36.65,36.71,8528.0
2015-11-20 14:00:00,36.74,36.82,36.64,36.65,12510.0,36.74,36.82,36.64,36.65,12510.0
2015-11-20 14:10:00,36.65,36.78,36.63,36.68,4536.0,36.65,36.78,36.63,36.68,4536.0
2015-11-20 14:20:00,36.71,36.85,36.61,36.8,20533.0,36.71,36.85,36.61,36.8,20533.0
2015-11-20 14:30:00,36.77,36.93,36.65,36.79,10591.0,36.77,36.93,36.65,36.79,10591.0
2015-11-20 14:40:00,36.75,36.89,36.68,36.83,13856.0,36.75,36.89,36.68,36.83,13856.0
2015-11-20 14:50:00,36.83,36.85,36.68,36.76,9212.0,36.83,36.85,36.68,36.76,9212.0
2015-11-20 15:00:00,36.75,36.89,36.64,36.89,14200.0,36.75,36.89,36.64,36.89,14200.0
2015-11-20 15:10:00,36.8,36.98,36.79,36.93,14561.0,36.8,36.98,36.79,36.93,14561.0
2015-11-20 15:20:00,36.93,37.05,36.92,36.98,12529.0,36.93,37.05,36.92,36.98,12529.0
2015-11-20 15:30:00,37.02,37.14,36.94,37.09,24651.0,37.02,37.14,36.94,37.09,24651.0
2015-11-20 15:40:00,37.09,37.27,37.03,37.23,51734.0,37.09,37.27,37.03,37.23,51734.0
2015-11-20 15:50:00,37.23,37.37,37.19,37.34,96790.0,37.23,37.37,37.19,37.34,96790.0
2015-11-23 09:30:00,37.8,38.37,37.04,38.27,71093.0,37.8,38.37,37.04,38.27,71093.0
2015-11-23 09:40:00,38.27,38.91,38.02,38.34,42511.0,38.27,38.91,38.02,38.34,42511.0
2015-11-23 09:50:00,38.41,38.66,38.34,38.37,37627.0,38.41,38.66,38.34,38.37,37627.0
2015-11-23 10:00:00,38.37,38.49,38.11,38.28,38646.0,38.37,38.49,38.11,38.28,38646.0
2015-11-23 10:10:00,38.32,38.38,38.08,38.32,21150.0,38.32,38.38,38.08,38.32,21150.0
2015-11-23 10:20:00,38.33,38.4,38.08,38.24,22562.0,38.33,38.4,38.08,38.24,22562.0
2015-11-23 10:30:00,38.2,38.5,38.16,38.45,15815.0,38.2,38.5,38.16,38.45,15815.0
2015-11-23 10:40:00,38.44,38.77,38.3,38.6,35124.0,38.44,38.77,38.3,38.6,35124.0
2015-11-23 10:50:00,38.61,38.73,38.21,38.42,32870.0,38.61,38.73,38.21,38.42,32870.0
2015-11-23 11:00:00,38.32,38.81,38.26,38.73,19679.0,38.32,38.81,38.26,38.73,19679.0
2015-11-23 11:10:00,38.72,38.99,38.71,38.93,26606.0,38.72,38.99,38.71,38.93,26606.0
2015-11-23 11:20:00,38.9,39.27,38.83,39.02,63056.0,38.9,39.27,38.83,39.02,63056.0
2015-11-23 11:30:00,39.05,39.73,39.0,39.67,29397.0,39.05,39.73,39.0,39.67,29397.0
2015-11-23 11:40:00,39.73,39.99,39.5,39.52,28285.0,39.73,39.99,39.5,39.52,28285.0
2015-11-23 11:50:00,39.54,39.68,39.34,39.68,21165.0,39.54,39.68,39.34,39.68,21165.0
2015-11-23 12:00:00,39.68,39.99,39.59,39.99,12081.0,39.68,39.99,39.59,39.99,12081.0
2015-11-23 12:10:00,40.0,40.07,39.8,39.87,35917.0,40.0,40.07,39.8,39.87,35917.0
2015-11-23 12:20:00,39.95,40.0,39.78,39.9,12237.0,39.95,40.0,39.78,39.9,12237.0
2015-11-23 12:30:00,39.89,40.01,39.88,39.98,17592.0,39.89,40.01,39.88,39.98,17592.0
2015-11-23 12:40:00,39.96,40.13,39.71,39.71,23230.0,39.96,40.13,39.71,39.71,23230.0
2015-11-23 12:50:00,39.7,39.95,39.69,39.92,16550.0,39.7,39.95,39.69,39.92,16550.0
2015-11-23 13:00:00,39.89,40.05,39.84,40.0,28193.0,39.89,40.05,39.84,40.0,28193.0
2015-11-23 13:10:00,40.05,40.06,39.89,39.91,11779.0,40.05,40.06,39.89,39.91,11779.0
2015-11-23 13:20:00,39.91,40.01,39.89,39.95,12132.0,39.91,40.01,39.89,39.95,12132.0
2015-11-23 13:30:00,39.97,39.97,39.84,39.9,15149.0,39.97,39.97,39.84,39.9,15149.0
2015-11-23 13:40:00,39.91,40.06,39.85,39.85,25221.0,39.91,40.06,39.85,39.85,25221.0
2015-11-23 13:50:00,39.86,39.9,39.61,39.61,17665.0,39.86,39.9,39.61,39.61,17665.0
2015-11-23 14:00:00,39.61,39.61,39.37,39.43,16019.0,39.61,39.61,39.37,39.43,16019.0
2015-11-23 14:10:00,39.42,39.64,39.4,39.5,14400.0,39.42,39.64,39.4,39.5,14400.0
2015-11-23 14:20:00,39.5,39.51,39.31,39.34,14660.0,39.5,39.51,39.31,39.34,14660.0
2015-11-23 14:30:00,39.38,39.79,39.37,39.73,20351.0,39.38,39.79,39.37,39.73,20351.0
2015-11-23 14:40:00,39.67,39.94,39.66,39.78,18900.0,39.67,39.94,39.66,39.78,18900.0
2015-11-23 14:50:00,39.76,39.99,39.55,39.62,21106.0,39.76,39.99,39.55,39.62,21106.0
2015-11-23 15:00:00,39.62,39.79,39.53,39.57,16948.0,39.62,39.79,39.53,39.57,16948.0
2015-11-23 15:10:00,39.52,39.85,39.51,39.65,16033.0,39.52,39.85,39.51,39.65,16033.0
2015-11-23 15:20:00,39.67,40.0,39.67,39.98,25937.0,39.67,40.0,39.67,39.98,25937.0
2015-11-23 15:30:00,39.98,39.98,39.57,39.79,36242.0,39.98,39.98,39.57,39.79,36242.0
2015-11-23 15:40:00,39.79,39.97,39.78,39.9,73492.0,39.79,39.97,39.78,39.9,73492.0
2015-11-23 15:50:00,39.89,39.9,39.64,39.66,100831.0,39.89,39.9,39.64,39.66,100831.0
2015-11-24 09:30:00,39.1,39.1,38.28,38.31,27747.0,39.1,39.1,38.28,38.31,27747.0
2015-11-24 09:40:00,38.46,38.79,38.36,38.66,24566.0,38.46,38.79,38.36,38.66,24566.0
2015-11-24 09:50:00,38.67,39.21,38.65,38.97,19415.0,38.67,39.21,38.65,38.97,19415.0
2015-11-24 10:00:00,38.92,39.04,38.7,38.7,28505.0,38.92,39.04,38.7,38.7,28505.0
2015-11-24 10:10:00,38.75,38.75,38.25,38.3,30646.0,38.75,38.75,38.25,38.3,30646.0
2015-11-24 10:20:00,38.25,38.3,37.72,38.2,21250.0,38.25,38.3,37.72,38.2,21250.0
2015-11-24 10:30:00,38.07,38.27,38.02,38.25,12196.0,38.07,38.27,38.02,38.25,12196.0
2015-11-24 10:40:00,38.25,38.28,38.12,38.21,8237.0,38.25,38.28,38.12,38.21,8237.0
2015-11-24 10:50:00,38.25,38.47,38.24,38.34,8320.0,38.25,38.47,38.24,38.34,8320.0
2015-11-24 11:00:00,38.29,38.32,38.17,38.28,12324.0,38.29,38.32,38.17,38.28,12324.0
2015-11-24 11:10:00,38.22,38.41,38.11,38.3,15924.0,38.22,38.41,38.11,38.3,15924.0
2015-11-24 11:20:00,38.25,38.41,38.16,38.27,9083.0,38.25,38.41,38.16,38.27,9083.0
2015-11-24 11:30:00,38.35,38.36,38.24,38.24,4373.0,38.35,38.36,38.24,38.24,4373.0
2015-11-24 11:40:00,38.34,38.43,38.25,38.38,8301.0,38.34,38.43,38.25,38.38,8301.0
2015-11-24 11:50:00,38.37,38.7,38.35,38.69,34599.0,38.37,38.7,38.35,38.69,34599.0
2015-11-24 12:00:00,38.7,38.88,38.69,38.7,12625.0,38.7,38.88,38.69,38.7,12625.0
2015-11-24 12:10:00,38.85,38.85,38.7,38.73,11084.0,38.85,38.85,38.7,38.73,11084.0
2015-11-24 12:20:00,38.7,38.73,38.59,38.7,5360.0,38.7,38.73,38.59,38.7,5360.0
2015-11-24 12:30:00,38.64,38.67,38.35,38.51,12066.0,38.64,38.67,38.35,38.51,12066.0
2015-11-24 12:40:00,38.52,38.57,38.45,38.52,8678.0,38.52,38.57,38.45,38.52,8678.0
2015-11-24 12:50:00,38.42,38.5,38.37,38.45,7880.0,38.42,38.5,38.37,38.45,7880.0
2015-11-24 13:00:00,38.43,38.46,38.29,38.36,7481.0,38.43,38.46,38.29,38.36,7481.0
2015-11-24 13:10:00,38.38,38.45,38.29,38.43,11600.0,38.38,38.45,38.29,38.43,11600.0
2015-11-24 13:20:00,38.45,38.55,38.28,38.36,16912.0,38.45,38.55,38.28,38.36,16912.0
2015-11-24 13:30:00,38.27,38.56,38.27,38.55,8088.0,38.27,38.56,38.27,38.55,8088.0
2015-11-24 13:40:00,38.56,38.87,38.55,38.87,6927.0,38.56,38.87,38.55,38.87,6927.0
2015-11-24 13:50:00,38.82,38.85,38.58,38.59,7716.0,38.82,38.85,38.58,38.59,7716.0
2015-11-24 14:00:00,38.65,38.84,38.56,38.76,15696.0,38.65,38.84,38.56,38.76,15696.0
2015-11-24 14:10:00,38.63,38.65,38.33,38.35,8870.0,38.63,38.65,38.33,38.35,8870.0
2015-11-24 14:20:00,38.28,38.36,38.13,38.13,18422.0,38.28,38.36,38.13,38.13,18422.0
2015-11-24 14:30:00,38.13,38.22,38.03,38.08,18362.0,38.13,38.22,38.03,38.08,18362.0
2015-11-24 14:40:00,38.08,38.17,38.06,38.12,5449.0,38.08,38.17,38.06,38.12,5449.0
2015-11-24 14:50:00,38.07,38.24,38.05,38.09,10335.0,38.07,38.24,38.05,38.09,10335.0
2015-11-24 15:00:00,38.08,38.22,37.95,38.0,29928.0,38.08,38.22,37.95,38.0,29928.0
2015-11-24 15:10:00,38.03,38.11,37.93,38.06,20609.0,38.03,38.11,37.93,38.06,20609.0
2015-11-24 15:20:00,38.03,38.18,37.96,38.04,27061.0,38.03,38.18,37.96,38.04,27061.0
2015-11-24 15:30:00,37.99,38.16,37.94,37.98,42124.0,37.99,38.16,37.94,37.98,42124.0
2015-11-24 15:40:00,38.0,38.09,37.93,38.0,30483.0,38.0,38.09,37.93,38.0,30483.0
2015-11-24 15:50:00,37.99,38.15,37.94,38.08,66758.0,37.99,38.15,37.94,38.08,66758.0
2015-11-25 09:30:00,38.25,38.66,37.98,38.11,9744.0,38.25,38.66,37.98,38.11,9744.0
2015-11-25 09:40:00,38.11,38.7,38.01,38.5,13933.0,38.11,38.7,38.01,38.5,13933.0
2015-11-25 09:50:00,38.55,38.56,37.97,37.97,3291.0,38.55,38.56,37.97,37.97,3291.0
2015-11-25 10:00:00,38.03,38.22,37.97,38.15,2750.0,38.03,38.22,37.97,38.15,2750.0
2015-11-25 10:10:00,38.1,38.13,37.97,37.98,3732.0,38.1,38.13,37.97,37.98,3732.0
2015-11-25 10:20:00,38.0,38.04,37.85,37.9,7231.0,38.0,38.04,37.85,37.9,7231.0
2015-11-25 10:30:00,37.88,38.03,37.86,37.89,3282.0,37.88,38.03,37.86,37.89,3282.0
2015-11-25 10:40:00,37.97,37.97,37.88,37.92,2200.0,37.97,37.97,37.88,37.92,2200.0
2015-11-25 10:50:00,37.9,38.04,37.88,37.98,7550.0,37.9,38.04,37.88,37.98,7550.0
2015-11-25 11:00:00,37.93,37.99,37.82,37.95,6825.0,37.93,37.99,37.82,37.95,6825.0
2015-11-25 11:10:00,38.0,38.09,37.91,38.05,6290.0,38.0,38.09,37.91,38.05,6290.0
2015-11-25 11:20:00,38.06,38.26,38.03,38.23,8854.0,38.06,38.26,38.03,38.23,8854.0
2015-11-25 11:30:00,38.2,38.26,38.09,38.14,8139.0,38.2,38.26,38.09,38.14,8139.0
2015-11-25 11:40:00,38.14,38.14,37.98,38.05,3400.0,38.14,38.14,37.98,38.05,3400.0
2015-11-25 11:50:00,38.06,38.09,37.97,38.09,5036.0,38.06,38.09,37.97,38.09,5036.0
2015-11-25 12:00:00,38.06,38.11,38.02,38.09,3100.0,38.06,38.11,38.02,38.09,3100.0
2015-11-25 12:10:00,38.1,38.17,38.07,38.16,1650.0,38.1,38.17,38.07,38.16,1650.0
2015-11-25 12:20:00,38.15,38.18,38.05,38.05,7081.0,38.15,38.18,38.05,38.05,7081.0
2015-11-25 12:30:00,38.03,38.09,38.0,38.08,9000.0,38.03,38.09,38.0,38.08,9000.0
2015-11-25 12:40:00,38.1,38.1,37.99,38.04,16700.0,38.1,38.1,37.99,38.04,16700.0
2015-11-25 12:50:00,38.06,38.22,38.02,38.02,16900.0,38.06,38.22,38.02,38.02,16900.0
2015-11-25 13:00:00,38.01,38.06,38.0,38.02,2000.0,38.01,38.06,38.0,38.02,2000.0
2015-11-25 13:10:00,38.04,38.05,37.91,37.96,2114.0,38.04,38.05,37.91,37.96,2114.0
2015-11-25 13:20:00,37.96,37.97,37.91,37.97,4937.0,37.96,37.97,37.91,37.97,4937.0
2015-11-25 13:30:00,37.96,38.06,37.96,38.06,2097.0,37.96,38.06,37.96,38.06,2097.0
2015-11-25 13:40:00,38.04,38.14,38.03,38.1,2300.0,38.04,38.14,38.03,38.1,2300.0
2015-11-25 13:50:00,38.12,38.23,38.12,38.2,11150.0,38.12,38.23,38.12,38.2,11150.0
2015-11-25 14:00:00,38.19,38.21,38.13,38.13,4600.0,38.19,38.21,38.13,38.13,4600.0
2015-11-25 14:10:00,38.13,38.18,38.12,38.18,5300.0,38.13,38.18,38.12,38.18,5300.0
2015-11-25 14:20:00,38.19,38.22,38.13,38.16,5800.0,38.19,38.22,38.13,38.16,5800.0
2015-11-25 14:30:00,38.15,38.15,38.08,38.09,5236.0,38.15,38.15,38.08,38.09,5236.0
2015-11-25 14:40:00,38.09,38.09,37.9,37.93,8610.0,38.09,38.09,37.9,37.93,8610.0
2015-11-25 14:50:00,37.92,37.98,37.89,37.96,10200.0,37.92,37.98,37.89,37.96,10200.0
2015-11-25 15:00:00,37.95,37.99,37.9,37.99,10000.0,37.95,37.99,37.9,37.99,10000.0
2015-11-25 15:10:00,37.93,38.2,37.91,38.09,20220.0,37.93,38.2,37.91,38.09,20220.0
2015-11-25 15:20:00,38.05,38.19,37.95,38.11,5690.0,38.05,38.19,37.95,38.11,5690.0
2015-11-25 15:30:00,38.13,38.13,38.01,38.02,11100.0,38.13,38.13,38.01,38.02,11100.0
2015-11-25 15:40:00,38.02,38.12,37.95,38.0,16619.0,38.02,38.12,37.95,38.0,16619.0
2015-11-25 15:50:00,38.06,38.12,37.9,38.04,31628.0,38.06,38.12,37.9,38.04,31628.0
2015-11-27 09:30:00,38.1,38.72,37.78,37.9,24684.0,38.1,38.72,37.78,37.9,24684.0
2015-11-27 09:40:00,37.9,38.25,37.89,37.95,14958.0,37.9,38.25,37.89,37.95,14958.0
2015-11-27 09:50:00,37.95,38.19,37.8,37.88,9220.0,37.95,38.19,37.8,37.88,9220.0
2015-11-27 10:00:00,37.88,38.01,37.54,38.01,14655.0,37.88,38.01,37.54,38.01,14655.0
2015-11-27 10:10:00,37.92,38.02,37.85,37.92,10400.0,37.92,38.02,37.85,37.92,10400.0
2015-11-27 10:20:00,37.94,38.06,37.91,37.98,9700.0,37.94,38.06,37.91,37.98,9700.0
2015-11-27 10:30:00,37.96,38.13,37.94,38.0,14683.0,37.96,38.13,37.94,38.0,14683.0
2015-11-27 10:40:00,38.01,38.22,38.01,38.07,7533.0,38.01,38.22,38.01,38.07,7533.0
2015-11-27 10:50:00,38.07,38.09,37.77,37.8,7903.0,38.07,38.09,37.77,37.8,7903.0
2015-11-27 11:00:00,37.81,38.09,37.81,38.05,12848.0,37.81,38.09,37.81,38.05,12848.0
2015-11-27 11:10:00,38.03,38.03,37.9,37.98,12001.0,38.03,38.03,37.9,37.98,12001.0
2015-11-27 11:20:00,37.98,38.41,37.94,38.35,11123.0,37.98,38.41,37.94,38.35,11123.0
2015-11-27 11:30:00,38.37,38.5,38.34,38.34,9216.0,38.37,38.5,38.34,38.34,9216.0
2015-11-27 11:40:00,38.35,38.38,37.84,37.96,10175.0,38.35,38.38,37.84,37.96,10175.0
2015-11-27 11:50:00,37.96,38.42,37.95,38.22,10497.0,37.96,38.42,37.95,38.22,10497.0
2015-11-27 12:00:00,38.29,38.3,38.19,38.25,4840.0,38.29,38.3,38.19,38.25,4840.0
2015-11-27 12:10:00,38.24,38.37,38.16,38.34,12139.0,38.24,38.37,38.16,38.34,12139.0
2015-11-27 12:20:00,38.36,38.36,38.26,38.32,14210.0,38.36,38.36,38.26,38.32,14210.0
2015-11-27 12:30:00,38.32,38.32,38.04,38.05,9115.0,38.32,38.32,38.04,38.05,9115.0
2015-11-27 12:40:00,38.05,38.16,37.96,38.04,16669.0,38.05,38.16,37.96,38.04,16669.0
2015-11-27 12:50:00,38.04,38.25,38.04,38.19,28499.0,38.04,38.25,38.04,38.19,28499.0
2015-11-30 09:30:00,38.14,38.5,37.86,37.99,31770.0,38.14,38.5,37.86,37.99,31770.0
2015-11-30 09:40:00,37.99,38.95,37.99,38.86,52897.0,37.99,38.95,37.99,38.86,52897.0
2015-11-30 09:50:00,38.78,38.82,38.17,38.33,42696.0,38.78,38.82,38.17,38.33,42696.0
2015-11-30 10:00:00,38.26,38.76,38.1,38.64,29626.0,38.26,38.76,38.1,38.64,29626.0
2015-11-30 10:10:00,38.52,38.59,38.18,38.46,25156.0,38.52,38.59,38.18,38.46,25156.0
2015-11-30 10:20:00,38.38,38.88,38.14,38.6,35628.0,38.38,38.88,38.14,38.6,35628.0
2015-11-30 10:30:00,38.53,38.54,38.09,38.1,19920.0,38.53,38.54,38.09,38.1,19920.0
2015-11-30 10:40:00,38.05,38.29,37.9,38.03,18621.0,38.05,38.29,37.9,38.03,18621.0
2015-11-30 10:50:00,38.03,38.47,38.02,38.21,28572.0,38.03,38.47,38.02,38.21,28572.0
2015-11-30 11:00:00,38.18,38.54,38.18,38.3,17040.0,38.18,38.54,38.18,38.3,17040.0
2015-11-30 11:10:00,38.3,38.59,38.3,38.59,28586.0,38.3,38.59,38.3,38.59,28586.0
2015-11-30 11:20:00,38.62,38.89,38.45,38.48,16578.0,38.62,38.89,38.45,38.48,16578.0
2015-11-30 11:30:00,38.48,38.69,38.38,38.69,17190.0,38.48,38.69,38.38,38.69,17190.0
2015-11-30 11:40:00,38.62,38.63,38.37,38.47,16567.0,38.62,38.63,38.37,38.47,16567.0
2015-11-30 11:50:00,38.47,38.51,38.15,38.29,24794.0,38.47,38.51,38.15,38.29,24794.0
2015-11-30 12:00:00,38.16,38.43,38.02,38.02,17820.0,38.16,38.43,38.02,38.02,17820.0
2015-11-30 12:10:00,38.02,38.19,37.95,38.02,12655.0,38.02,38.19,37.95,38.02,12655.0
2015-11-30 12:20:00,38.0,38.64,37.9,38.36,71810.0,38.0,38.64,37.9,38.36,71810.0
2015-11-30 12:30:00,38.29,38.48,38.21,38.3,20741.0,38.29,38.48,38.21,38.3,20741.0
2015-11-30 12:40:00,38.29,38.47,38.03,38.03,14228.0,38.29,38.47,38.03,38.03,14228.0
2015-11-30 12:50:00,38.03,38.31,38.02,38.22,17888.0,38.03,38.31,38.02,38.22,17888.0
2015-11-30 13:00:00,38.18,38.45,38.1,38.3,18483.0,38.18,38.45,38.1,38.3,18483.0
2015-11-30 13:10:00,38.29,38.43,38.2,38.35,10700.0,38.29,38.43,38.2,38.35,10700.0
2015-11-30 13:20:00,38.29,38.35,38.19,38.27,12900.0,38.29,38.35,38.19,38.27,12900.0
2015-11-30 13:30:00,38.28,38.49,38.27,38.34,12400.0,38.28,38.49,38.27,38.34,12400.0
2015-11-30 13:40:00,38.28,38.38,38.1,38.15,11887.0,38.28,38.38,38.1,38.15,11887.0
2015-11-30 13:50:00,38.17,38.18,38.03,38.05,11199.0,38.17,38.18,38.03,38.05,11199.0
2015-11-30 14:00:00,38.03,38.05,37.9,37.97,11840.0,38.03,38.05,37.9,37.97,11840.0
2015-11-30 14:10:00,37.94,38.04,37.88,37.99,13400.0,37.94,38.04,37.88,37.99,13400.0
2015-11-30 14:20:00,37.98,38.14,37.98,37.99,31930.0,37.98,38.14,37.98,37.99,31930.0
2015-11-30 14:30:00,37.99,38.13,37.87,37.89,57620.0,37.99,38.13,37.87,37.89,57620.0
2015-11-30 14:40:00,37.89,38.13,37.88,37.95,33872.0,37.89,38.13,37.88,37.95,33872.0
2015-11-30 14:50:00,37.97,38.08,37.93,37.93,21920.0,37.97,38.08,37.93,37.93,21920.0
2015-11-30 15:00:00,37.91,38.13,37.86,38.11,43970.0,37.91,38.13,37.86,38.11,43970.0
2015-11-30 15:10:00,38.11,38.19,38.03,38.07,38289.0,38.11,38.19,38.03,38.07,38289.0
2015-11-30 15:20:00,38.04,38.24,38.03,38.1,52950.0,38.04,38.24,38.03,38.1,52950.0
2015-11-30 15:30:00,38.1,38.16,37.95,38.02,55463.0,38.1,38.16,37.95,38.02,55463.0
2015-11-30 15:40:00,38.01,38.03,37.89,38.02,47673.0,38.01,38.03,37.89,38.02,47673.0
2015-11-30 15:50:00,38.01,38.03,37.9,37.9,67668.0,38.01,38.03,37.9,37.9,67668.0
2015-12-01 09:30:00,37.44,38.27,36.61,37.0,36877.0,37.44,38.27,36.61,37.0,36877.0
2015-12-01 09:40:00,36.97,37.35,36.7,36.75,26684.0,36.97,37.35,36.7,36.75,26684.0
2015-12-01 09:50:00,36.76,36.99,36.34,36.49,17292.0,36.76,36.99,36.34,36.49,17292.0
2015-12-01 10:00:00,36.49,37.1,36.48,36.94,16001.0,36.49,37.1,36.48,36.94,16001.0
2015-12-01 10:10:00,36.95,37.1,36.86,37.05,15422.0,36.95,37.1,36.86,37.05,15422.0
2015-12-01 10:20:00,37.05,37.09,36.97,36.98,13813.0,37.05,37.09,36.97,36.98,13813.0
2015-12-01 10:30:00,36.97,37.06,36.6,36.96,13977.0,36.97,37.06,36.6,36.96,13977.0
2015-12-01 10:40:00,36.95,37.04,36.81,36.94,13350.0,36.95,37.04,36.81,36.94,13350.0
2015-12-01 10:50:00,36.99,37.09,36.7,36.8,25047.0,36.99,37.09,36.7,36.8,25047.0
2015-12-01 11:00:00,36.84,37.03,36.8,36.99,19867.0,36.84,37.03,36.8,36.99,19867.0
2015-12-01 11:10:00,36.99,37.04,36.79,36.93,15694.0,36.99,37.04,36.79,36.93,15694.0
2015-12-01 11:20:00,36.89,36.93,36.82,36.89,10058.0,36.89,36.93,36.82,36.89,10058.0
2015-12-01 11:30:00,36.93,37.02,36.89,36.96,8598.0,36.93,37.02,36.89,36.96,8598.0
2015-12-01 11:40:00,37.02,37.04,36.87,37.0,11078.0,37.02,37.04,36.87,37.0,11078.0
2015-12-01 11:50:00,36.94,37.32,36.92,37.32,17322.0,36.94,37.32,36.92,37.32,17322.0
2015-12-01 12:00:00,37.33,37.33,36.89,36.93,9314.0,37.33,37.33,36.89,36.93,9314.0
2015-12-01 12:10:00,36.93,37.15,36.93,37.05,9139.0,36.93,37.15,36.93,37.05,9139.0
2015-12-01 12:20:00,37.0,37.13,36.92,36.92,6712.0,37.0,37.13,36.92,36.92,6712.0
2015-12-01 12:30:00,36.95,37.07,36.92,37.01,10445.0,36.95,37.07,36.92,37.01,10445.0
2015-12-01 12:40:00,37.01,37.2,36.95,37.12,9296.0,37.01,37.2,36.95,37.12,9296.0
2015-12-01 12:50:00,37.03,37.25,36.92,37.18,12564.0,37.03,37.25,36.92,37.18,12564.0
2015-12-01 13:00:00,37.15,37.3,37.05,37.3,7413.0,37.15,37.3,37.05,37.3,7413.0
2015-12-01 13:10:00,37.3,37.3,36.92,36.96,12854.0,37.3,37.3,36.92,36.96,12854.0
2015-12-01 13:20:00,36.95,36.99,36.91,36.95,13541.0,36.95,36.99,36.91,36.95,13541.0
2015-12-01 13:30:00,36.95,37.05,36.89,37.04,13335.0,36.95,37.05,36.89,37.04,13335.0
2015-12-01 13:40:00,36.99,37.06,36.92,37.0,11900.0,36.99,37.06,36.92,37.0,11900.0
2015-12-01 13:50:00,36.95,37.06,36.91,37.03,6128.0,36.95,37.06,36.91,37.03,6128.0
2015-12-01 14:00:00,37.03,37.15,36.98,37.0,8177.0,37.03,37.15,36.98,37.0,8177.0
2015-12-01 14:10:00,36.96,37.0,36.9,37.0,10300.0,36.96,37.0,36.9,37.0,10300.0
2015-12-01 14:20:00,37.0,37.04,36.91,37.03,17855.0,37.0,37.04,36.91,37.03,17855.0
2015-12-01 14:30:00,36.98,37.07,36.98,36.99,11634.0,36.98,37.07,36.98,36.99,11634.0
2015-12-01 14:40:00,37.0,37.04,36.95,37.02,17965.0,37.0,37.04,36.95,37.02,17965.0
2015-12-01 14:50:00,37.0,37.14,36.97,37.14,22611.0,37.0,37.14,36.97,37.14,22611.0
2015-12-01 15:00:00,37.14,37.29,37.08,37.19,20837.0,37.14,37.29,37.08,37.19,20837.0
2015-12-01 15:10:00,37.19,37.29,37.19,37.28,20770.0,37.19,37.29,37.19,37.28,20770.0
2015-12-01 15:20:00,37.28,37.28,37.0,37.14,30044.0,37.28,37.28,37.0,37.14,30044.0
2015-12-01 15:30:00,37.09,37.14,36.99,37.05,32748.0,37.09,37.14,36.99,37.05,32748.0
2015-12-01 15:40:00,37.04,37.44,36.98,37.4,68601.0,37.04,37.44,36.98,37.4,68601.0
2015-12-01 15:50:00,37.38,38.19,37.2,38.1,251351.0,37.38,38.19,37.2,38.1,251351.0
2015-12-02 09:30:00,40.0,41.5,39.65,41.24,246098.0,40.0,41.5,39.65,41.24,246098.0
2015-12-02 09:40:00,41.32,42.48,40.75,42.48,183676.0,41.32,42.48,40.75,42.48,183676.0
2015-12-02 09:50:00,42.48,43.2,41.64,41.72,176071.0,42.48,43.2,41.64,41.72,176071.0
2015-12-02 10:00:00,41.71,41.81,41.27,41.76,143572.0,41.71,41.81,41.27,41.76,143572.0
2015-12-02 10:10:00,41.8,42.04,41.5,41.8,45617.0,41.8,42.04,41.5,41.8,45617.0
2015-12-02 10:20:00,41.8,42.0,41.59,41.75,48226.0,41.8,42.0,41.59,41.75,48226.0
2015-12-02 10:30:00,41.67,42.05,41.67,42.04,74566.0,41.67,42.05,41.67,42.04,74566.0
2015-12-02 10:40:00,41.99,42.85,41.82,42.78,111198.0,41.99,42.85,41.82,42.78,111198.0
2015-12-02 10:50:00,42.74,42.91,42.4,42.66,106850.0,42.74,42.91,42.4,42.66,106850.0
2015-12-02 11:00:00,42.66,43.06,42.5,43.0,73859.0,42.66,43.06,42.5,43.0,73859.0
2015-12-02 11:10:00,43.0,43.37,42.59,43.11,101472.0,43.0,43.37,42.59,43.11,101472.0
2015-12-02 11:20:00,42.97,43.37,42.95,43.37,56144.0,42.97,43.37,42.95,43.37,56144.0
2015-12-02 11:30:00,43.27,43.94,43.27,43.92,86079.0,43.27,43.94,43.27,43.92,86079.0
2015-12-02 11:40:00,43.9,43.94,43.25,43.37,50837.0,43.9,43.94,43.25,43.37,50837.0
2015-12-02 11:50:00,43.31,43.57,42.68,43.53,57799.0,43.31,43.57,42.68,43.53,57799.0
2015-12-02 12:00:00,43.54,43.9,43.28,43.41,50646.0,43.54,43.9,43.28,43.41,50646.0
2015-12-02 12:10:00,43.37,43.38,42.47,42.61,61709.0,43.37,43.38,42.47,42.61,61709.0
2015-12-02 12:20:00,42.5,42.64,42.28,42.47,30932.0,42.5,42.64,42.28,42.47,30932.0
2015-12-02 12:30:00,42.46,42.86,42.45,42.7,42600.0,42.46,42.86,42.45,42.7,42600.0
2015-12-02 12:40:00,42.75,42.94,42.57,42.86,21484.0,42.75,42.94,42.57,42.86,21484.0
2015-12-02 12:50:00,42.87,43.25,42.83,43.07,56621.0,42.87,43.25,42.83,43.07,56621.0
2015-12-02 13:00:00,43.05,43.06,42.71,42.93,27691.0,43.05,43.06,42.71,42.93,27691.0
2015-12-02 13:10:00,42.94,43.1,42.73,42.77,21473.0,42.94,43.1,42.73,42.77,21473.0
2015-12-02 13:20:00,42.76,42.77,42.24,42.66,33928.0,42.76,42.77,42.24,42.66,33928.0
2015-12-02 13:30:00,42.69,43.02,42.59,42.99,26058.0,42.69,43.02,42.59,42.99,26058.0
2015-12-02 13:40:00,43.01,43.29,42.87,43.09,40792.0,43.01,43.29,42.87,43.09,40792.0
2015-12-02 13:50:00,43.1,43.3,42.89,43.03,30503.0,43.1,43.3,42.89,43.03,30503.0
2015-12-02 14:00:00,43.06,43.15,42.84,42.9,20806.0,43.06,43.15,42.84,42.9,20806.0
2015-12-02 14:10:00,42.94,43.0,42.74,42.74,36543.0,42.94,43.0,42.74,42.74,36543.0
2015-12-02 14:20:00,42.74,42.94,42.52,42.8,53211.0,42.74,42.94,42.52,42.8,53211.0
2015-12-02 14:30:00,42.85,43.05,42.72,42.73,28340.0,42.85,43.05,42.72,42.73,28340.0
2015-12-02 14:40:00,42.73,43.0,42.72,42.9,56405.0,42.73,43.0,42.72,42.9,56405.0
2015-12-02 14:50:00,42.9,42.97,42.71,42.87,38379.0,42.9,42.97,42.71,42.87,38379.0
2015-12-02 15:00:00,42.88,42.94,42.63,42.75,50095.0,42.88,42.94,42.63,42.75,50095.0
2015-12-02 15:10:00,42.72,42.85,42.5,42.64,67379.0,42.72,42.85,42.5,42.64,67379.0
2015-12-02 15:20:00,42.64,42.72,41.92,41.94,75623.0,42.64,42.72,41.92,41.94,75623.0
2015-12-02 15:30:00,41.92,42.17,41.8,41.98,89144.0,41.92,42.17,41.8,41.98,89144.0
2015-12-02 15:40:00,41.97,42.09,41.93,41.94,83387.0,41.97,42.09,41.93,41.94,83387.0
2015-12-02 15:50:00,41.99,42.12,41.68,41.89,155779.0,41.99,42.12,41.68,41.89,155779.0
2015-12-03 09:30:00,41.33,42.19,41.2,41.2,42051.0,41.33,42.19,41.2,41.2,42051.0
2015-12-03 09:40:00,41.32,41.96,41.03,41.89,21072.0,41.32,41.96,41.03,41.89,21072.0
2015-12-03 09:50:00,41.8,42.22,41.67,42.01,16342.0,41.8,42.22,41.67,42.01,16342.0
2015-12-03 10:00:00,42.18,42.7,41.89,42.7,31977.0,42.18,42.7,41.89,42.7,31977.0
2015-12-03 10:10:00,42.66,42.92,42.37,42.91,44441.0,42.66,42.92,42.37,42.91,44441.0
2015-12-03 10:20:00,42.93,43.22,42.71,42.8,31049.0,42.93,43.22,42.71,42.8,31049.0
2015-12-03 10:30:00,42.78,42.8,42.1,42.42,31759.0,42.78,42.8,42.1,42.42,31759.0
2015-12-03 10:40:00,42.25,42.4,41.85,42.0,28030.0,42.25,42.4,41.85,42.0,28030.0
2015-12-03 10:50:00,41.98,42.22,41.8,42.06,27056.0,41.98,42.22,41.8,42.06,27056.0
2015-12-03 11:00:00,42.09,42.38,42.02,42.34,19688.0,42.09,42.38,42.02,42.34,19688.0
2015-12-03 11:10:00,42.26,42.34,42.0,42.11,8766.0,42.26,42.34,42.0,42.11,8766.0
2015-12-03 11:20:00,42.01,42.25,41.94,42.09,31169.0,42.01,42.25,41.94,42.09,31169.0
2015-12-03 11:30:00,42.1,42.34,42.0,42.34,11816.0,42.1,42.34,42.0,42.34,11816.0
2015-12-03 11:40:00,42.25,42.32,42.0,42.18,8770.0,42.25,42.32,42.0,42.18,8770.0
2015-12-03 11:50:00,42.1,42.17,42.02,42.02,2600.0,42.1,42.17,42.02,42.02,2600.0
2015-12-03 12:00:00,42.01,42.11,41.76,41.84,10109.0,42.01,42.11,41.76,41.84,10109.0
2015-12-03 12:10:00,41.84,41.88,41.61,41.72,17383.0,41.84,41.88,41.61,41.72,17383.0
2015-12-03 12:20:00,41.67,41.71,41.13,41.17,26076.0,41.67,41.71,41.13,41.17,26076.0
2015-12-03 12:30:00,41.09,41.34,41.09,41.34,8220.0,41.09,41.34,41.09,41.34,8220.0
2015-12-03 12:40:00,41.35,41.38,41.24,41.24,3460.0,41.35,41.38,41.24,41.24,3460.0
2015-12-03 12:50:00,41.22,41.46,41.22,41.41,8450.0,41.22,41.46,41.22,41.41,8450.0
2015-12-03 13:00:00,41.34,41.46,41.32,41.45,5900.0,41.34,41.46,41.32,41.45,5900.0
2015-12-03 13:10:00,41.46,41.61,41.46,41.49,6272.0,41.46,41.61,41.46,41.49,6272.0
2015-12-03 13:20:00,41.48,41.48,41.24,41.33,9800.0,41.48,41.48,41.24,41.33,9800.0
2015-12-03 13:30:00,41.26,41.43,41.11,41.41,16850.0,41.26,41.43,41.11,41.41,16850.0
2015-12-03 13:40:00,41.42,41.43,41.33,41.35,7534.0,41.42,41.43,41.33,41.35,7534.0
2015-12-03 13:50:00,41.24,41.38,40.85,41.02,46474.0,41.24,41.38,40.85,41.02,46474.0
2015-12-03 14:00:00,41.02,41.13,40.72,40.77,18265.0,41.02,41.13,40.72,40.77,18265.0
2015-12-03 14:10:00,40.84,40.96,40.73,40.89,12452.0,40.84,40.96,40.73,40.89,12452.0
2015-12-03 14:20:00,40.9,40.9,40.53,40.64,12500.0,40.9,40.9,40.53,40.64,12500.0
2015-12-03 14:30:00,40.62,40.76,40.52,40.69,10173.0,40.62,40.76,40.52,40.69,10173.0
2015-12-03 14:40:00,40.65,40.82,40.58,40.75,11557.0,40.65,40.82,40.58,40.75,11557.0
2015-12-03 14:50:00,40.8,41.07,40.76,41.07,8096.0,40.8,41.07,40.76,41.07,8096.0
2015-12-03 15:00:00,41.09,41.22,41.06,41.09,11481.0,41.09,41.22,41.06,41.09,11481.0
2015-12-03 15:10:00,41.05,41.26,41.0,41.25,12685.0,41.05,41.26,41.0,41.25,12685.0
2015-12-03 15:20:00,41.23,41.64,41.22,41.34,31728.0,41.23,41.64,41.22,41.34,31728.0
2015-12-03 15:30:00,41.34,41.35,40.96,41.14,36540.0,41.34,41.35,40.96,41.14,36540.0
2015-12-03 15:40:00,41.16,41.42,40.98,41.19,46671.0,41.16,41.42,40.98,41.19,46671.0
2015-12-03 15:50:00,41.2,41.21,40.91,41.04,84015.0,41.2,41.21,40.91,41.04,84015.0
2015-12-04 09:30:00,40.98,42.63,40.57,41.58,44787.0,40.98,42.63,40.57,41.58,44787.0
2015-12-04 09:40:00,41.68,41.9,41.54,41.9,9864.0,41.68,41.9,41.54,41.9,9864.0
2015-12-04 09:50:00,41.9,41.92,41.59,41.6,13598.0,41.9,41.92,41.59,41.6,13598.0
2015-12-04 10:00:00,41.61,41.67,41.19,41.19,9014.0,41.61,41.67,41.19,41.19,9014.0
2015-12-04 10:10:00,41.17,41.28,41.09,41.22,1110.0,41.17,41.28,41.09,41.22,1110.0
2015-12-04 10:20:00,41.28,41.39,41.12,41.29,24107.0,41.28,41.39,41.12,41.29,24107.0
2015-12-04 10:30:00,41.28,41.56,41.27,41.56,5233.0,41.28,41.56,41.27,41.56,5233.0
2015-12-04 10:40:00,41.46,41.57,41.33,41.45,2324.0,41.46,41.57,41.33,41.45,2324.0
2015-12-04 10:50:00,41.39,41.72,41.39,41.72,5737.0,41.39,41.72,41.39,41.72,5737.0
2015-12-04 11:00:00,41.73,41.84,41.64,41.84,11634.0,41.73,41.84,41.64,41.84,11634.0
2015-12-04 11:10:00,41.77,42.08,41.77,42.06,8958.0,41.77,42.08,41.77,42.06,8958.0
2015-12-04 11:20:00,41.91,42.07,41.86,42.0,10329.0,41.91,42.07,41.86,42.0,10329.0
2015-12-04 11:30:00,41.97,42.01,41.83,41.93,4868.0,41.97,42.01,41.83,41.93,4868.0
2015-12-04 11:40:00,41.82,41.9,41.66,41.9,4000.0,41.82,41.9,41.66,41.9,4000.0
2015-12-04 11:50:00,41.89,42.02,41.8,41.95,13796.0,41.89,42.02,41.8,41.95,13796.0
2015-12-04 12:00:00,41.95,41.96,41.86,41.9,11000.0,41.95,41.96,41.86,41.9,11000.0
2015-12-04 12:10:00,41.89,42.13,41.87,41.95,15341.0,41.89,42.13,41.87,41.95,15341.0
2015-12-04 12:20:00,41.98,42.3,41.98,42.23,6657.0,41.98,42.3,41.98,42.23,6657.0
2015-12-04 12:30:00,42.16,42.46,42.09,42.3,5602.0,42.16,42.46,42.09,42.3,5602.0
2015-12-04 12:40:00,42.38,42.7,42.23,42.68,13668.0,42.38,42.7,42.23,42.68,13668.0
2015-12-04 12:50:00,42.71,42.9,42.65,42.8,12740.0,42.71,42.9,42.65,42.8,12740.0
2015-12-04 13:00:00,42.76,42.95,42.63,42.63,8077.0,42.76,42.95,42.63,42.63,8077.0
2015-12-04 13:10:00,42.65,42.65,42.44,42.5,7884.0,42.65,42.65,42.44,42.5,7884.0
2015-12-04 13:20:00,42.48,42.63,42.27,42.37,5250.0,42.48,42.63,42.27,42.37,5250.0
2015-12-04 13:30:00,42.46,42.49,42.31,42.31,2700.0,42.46,42.49,42.31,42.31,2700.0
2015-12-04 13:40:00,42.42,42.55,42.28,42.41,23466.0,42.42,42.55,42.28,42.41,23466.0
2015-12-04 13:50:00,42.52,42.65,42.43,42.59,11730.0,42.52,42.65,42.43,42.59,11730.0
2015-12-04 14:00:00,42.63,42.7,42.51,42.52,13773.0,42.63,42.7,42.51,42.52,13773.0
2015-12-04 14:10:00,42.63,42.63,42.4,42.41,4960.0,42.63,42.63,42.4,42.41,4960.0
2015-12-04 14:20:00,42.41,42.47,42.23,42.41,6587.0,42.41,42.47,42.23,42.41,6587.0
2015-12-04 14:30:00,42.47,42.7,42.28,42.51,23150.0,42.47,42.7,42.28,42.51,23150.0
2015-12-04 14:40:00,42.49,42.56,42.22,42.29,10869.0,42.49,42.56,42.22,42.29,10869.0
2015-12-04 14:50:00,42.33,42.49,42.27,42.39,8098.0,42.33,42.49,42.27,42.39,8098.0
2015-12-04 15:00:00,42.34,42.39,42.23,42.3,6600.0,42.34,42.39,42.23,42.3,6600.0
2015-12-04 15:10:00,42.31,42.49,42.29,42.33,11063.0,42.31,42.49,42.29,42.33,11063.0
2015-12-04 15:20:00,42.4,42.57,42.26,42.52,10963.0,42.4,42.57,42.26,42.52,10963.0
2015-12-04 15:30:00,42.48,42.53,42.4,42.45,9000.0,42.48,42.53,42.4,42.45,9000.0
2015-12-04 15:40:00,42.49,42.57,42.4,42.51,21925.0,42.49,42.57,42.4,42.51,21925.0
2015-12-04 15:50:00,42.51,42.58,42.4,42.47,41174.0,42.51,42.58,42.4,42.47,41174.0
2015-12-07 09:30:00,41.93,42.75,41.53,42.28,31312.0,41.93,42.75,41.53,42.28,31312.0
2015-12-07 09:40:00,42.43,42.48,41.94,42.45,26074.0,42.43,42.48,41.94,42.45,26074.0
2015-12-07 09:50:00,42.4,42.93,42.34,42.73,26653.0,42.4,42.93,42.34,42.73,26653.0
2015-12-07 10:00:00,42.71,43.0,42.37,42.82,46719.0,42.71,43.0,42.37,42.82,46719.0
2015-12-07 10:10:00,42.81,43.88,42.74,43.87,37134.0,42.81,43.88,42.74,43.87,37134.0
2015-12-07 10:20:00,43.89,44.71,43.78,44.37,50741.0,43.89,44.71,43.78,44.37,50741.0
2015-12-07 10:30:00,44.38,44.95,44.11,44.74,39070.0,44.38,44.95,44.11,44.74,39070.0
2015-12-07 10:40:00,44.7,44.73,44.31,44.4,23608.0,44.7,44.73,44.31,44.4,23608.0
2015-12-07 10:50:00,44.39,44.7,44.35,44.61,18038.0,44.39,44.7,44.35,44.61,18038.0
2015-12-07 11:00:00,44.7,44.75,44.5,44.65,34522.0,44.7,44.75,44.5,44.65,34522.0
2015-12-07 11:10:00,44.74,44.77,44.59,44.76,13573.0,44.74,44.77,44.59,44.76,13573.0
2015-12-07 11:20:00,44.76,44.82,44.51,44.51,36371.0,44.76,44.82,44.51,44.51,36371.0
2015-12-07 11:30:00,44.57,44.8,44.51,44.69,31565.0,44.57,44.8,44.51,44.69,31565.0
2015-12-07 11:40:00,44.69,45.0,44.69,45.0,84750.0,44.69,45.0,44.69,45.0,84750.0
2015-12-07 11:50:00,45.0,45.0,44.8,44.99,60947.0,45.0,45.0,44.8,44.99,60947.0
2015-12-07 12:00:00,44.99,44.99,44.7,44.79,34868.0,44.99,44.99,44.7,44.79,34868.0
2015-12-07 12:10:00,44.8,45.0,44.71,44.92,90671.0,44.8,45.0,44.71,44.92,90671.0
2015-12-07 12:20:00,44.91,45.0,44.88,44.95,42622.0,44.91,45.0,44.88,44.95,42622.0
2015-12-07 12:30:00,44.95,45.0,44.92,44.94,11486.0,44.95,45.0,44.92,44.94,11486.0
2015-12-07 12:40:00,44.94,45.0,44.81,44.94,22549.0,44.94,45.0,44.81,44.94,22549.0
2015-12-07 12:50:00,44.98,44.98,44.85,44.95,21062.0,44.98,44.98,44.85,44.95,21062.0
2015-12-07 13:00:00,44.95,44.98,44.84,44.98,22447.0,44.95,44.98,44.84,44.98,22447.0
2015-12-07 13:10:00,44.96,44.98,44.87,44.94,15988.0,44.96,44.98,44.87,44.94,15988.0
2015-12-07 13:20:00,44.96,45.0,44.9,44.99,24599.0,44.96,45.0,44.9,44.99,24599.0
2015-12-07 13:30:00,44.98,45.64,44.95,45.33,79311.0,44.98,45.64,44.95,45.33,79311.0
2015-12-07 13:40:00,45.28,45.62,45.22,45.54,31549.0,45.28,45.62,45.22,45.54,31549.0
2015-12-07 13:50:00,45.46,45.87,45.33,45.33,41783.0,45.46,45.87,45.33,45.33,41783.0
2015-12-07 14:00:00,45.35,45.48,45.04,45.48,21963.0,45.35,45.48,45.04,45.48,21963.0
2015-12-07 14:10:00,45.4,45.45,45.11,45.23,12140.0,45.4,45.45,45.11,45.23,12140.0
2015-12-07 14:20:00,45.35,45.35,44.92,45.0,12209.0,45.35,45.35,44.92,45.0,12209.0
2015-12-07 14:30:00,44.98,45.14,44.43,44.7,56648.0,44.98,45.14,44.43,44.7,56648.0
2015-12-07 14:40:00,44.69,45.24,44.69,44.92,39607.0,44.69,45.24,44.69,44.92,39607.0
2015-12-07 14:50:00,44.96,45.18,44.74,44.81,29473.0,44.96,45.18,44.74,44.81,29473.0
2015-12-07 15:00:00,44.88,45.0,44.42,44.56,30814.0,44.88,45.0,44.42,44.56,30814.0
2015-12-07 15:10:00,44.56,44.74,44.55,44.63,15956.0,44.56,44.74,44.55,44.63,15956.0
2015-12-07 15:20:00,44.63,44.66,44.57,44.6,17037.0,44.63,44.66,44.57,44.6,17037.0
2015-12-07 15:30:00,44.62,44.65,44.52,44.59,22856.0,44.62,44.65,44.52,44.59,22856.0
2015-12-07 15:40:00,44.59,44.99,44.57,44.91,23113.0,44.59,44.99,44.57,44.91,23113.0
2015-12-07 15:50:00,44.93,44.94,44.68,44.74,68038.0,44.93,44.94,44.68,44.74,68038.0
2015-12-08 09:30:00,43.95,44.53,43.25,43.63,59028.0,43.95,44.53,43.25,43.63,59028.0
2015-12-08 09:40:00,43.66,44.05,43.26,43.31,34975.0,43.66,44.05,43.26,43.31,34975.0
2015-12-08 09:50:00,43.31,44.32,43.2,44.13,33075.0,43.31,44.32,43.2,44.13,33075.0
2015-12-08 10:00:00,44.32,44.97,44.31,44.95,9029.0,44.32,44.97,44.31,44.95,9029.0
2015-12-08 10:10:00,44.88,45.28,44.47,44.55,22532.0,44.88,45.28,44.47,44.55,22532.0
2015-12-08 10:20:00,44.59,44.63,43.56,44.22,17635.0,44.59,44.63,43.56,44.22,17635.0
2015-12-08 10:30:00,44.15,44.65,44.13,44.58,9810.0,44.15,44.65,44.13,44.58,9810.0
2015-12-08 10:40:00,44.58,44.71,44.31,44.71,18101.0,44.58,44.71,44.31,44.71,18101.0
2015-12-08 10:50:00,44.63,45.16,44.52,44.99,13440.0,44.63,45.16,44.52,44.99,13440.0
2015-12-08 11:00:00,45.0,45.73,44.91,45.51,21352.0,45.0,45.73,44.91,45.51,21352.0
2015-12-08 11:10:00,45.5,45.69,45.28,45.36,10067.0,45.5,45.69,45.28,45.36,10067.0
2015-12-08 11:20:00,45.54,45.72,45.21,45.48,8015.0,45.54,45.72,45.21,45.48,8015.0
2015-12-08 11:30:00,45.33,45.39,45.17,45.2,6208.0,45.33,45.39,45.17,45.2,6208.0
2015-12-08 11:40:00,45.2,45.47,45.16,45.38,7720.0,45.2,45.47,45.16,45.38,7720.0
2015-12-08 11:50:00,45.35,45.68,45.33,45.63,4320.0,45.35,45.68,45.33,45.63,4320.0
2015-12-08 12:00:00,45.67,45.77,45.61,45.77,12814.0,45.67,45.77,45.61,45.77,12814.0
2015-12-08 12:10:00,45.78,45.83,45.61,45.61,4113.0,45.78,45.83,45.61,45.61,4113.0
2015-12-08 12:20:00,45.6,45.76,45.6,45.65,7560.0,45.6,45.76,45.6,45.65,7560.0
2015-12-08 12:30:00,45.64,45.66,45.5,45.5,4008.0,45.64,45.66,45.5,45.5,4008.0
2015-12-08 12:40:00,45.54,45.58,45.3,45.31,4320.0,45.54,45.58,45.3,45.31,4320.0
2015-12-08 12:50:00,45.34,45.59,45.25,45.48,5220.0,45.34,45.59,45.25,45.48,5220.0
2015-12-08 13:00:00,45.54,45.64,45.51,45.64,6125.0,45.54,45.64,45.51,45.64,6125.0
2015-12-08 13:10:00,45.64,45.65,45.5,45.5,3800.0,45.64,45.65,45.5,45.5,3800.0
2015-12-08 13:20:00,45.49,45.59,45.4,45.46,4501.0,45.49,45.59,45.4,45.46,4501.0
2015-12-08 13:30:00,45.53,45.74,45.52,45.67,3606.0,45.53,45.74,45.52,45.67,3606.0
2015-12-08 13:40:00,45.67,45.75,45.61,45.66,5348.0,45.67,45.75,45.61,45.66,5348.0
2015-12-08 13:50:00,45.66,45.97,45.66,45.97,7264.0,45.66,45.97,45.66,45.97,7264.0
2015-12-08 14:00:00,45.94,45.97,45.68,45.87,11198.0,45.94,45.97,45.68,45.87,11198.0
2015-12-08 14:10:00,45.95,46.2,45.91,46.16,13318.0,45.95,46.2,45.91,46.16,13318.0
2015-12-08 14:20:00,46.14,46.2,46.01,46.06,4733.0,46.14,46.2,46.01,46.06,4733.0
2015-12-08 14:30:00,46.06,46.24,46.01,46.17,11984.0,46.06,46.24,46.01,46.17,11984.0
2015-12-08 14:40:00,46.22,46.24,46.12,46.13,8027.0,46.22,46.24,46.12,46.13,8027.0
2015-12-08 14:50:00,46.1,46.28,46.1,46.15,13790.0,46.1,46.28,46.1,46.15,13790.0
2015-12-08 15:00:00,46.18,46.19,45.83,45.9,38652.0,46.18,46.19,45.83,45.9,38652.0
2015-12-08 15:10:00,45.92,46.02,45.85,45.94,40382.0,45.92,46.02,45.85,45.94,40382.0
2015-12-08 15:20:00,45.95,45.95,45.82,45.89,15664.0,45.95,45.95,45.82,45.89,15664.0
2015-12-08 15:30:00,45.86,45.92,45.76,45.89,16009.0,45.86,45.92,45.76,45.89,16009.0
2015-12-08 15:40:00,45.89,46.0,45.84,45.97,22579.0,45.89,46.0,45.84,45.97,22579.0
2015-12-08 15:50:00,45.92,45.97,45.79,45.9,50490.0,45.92,45.97,45.79,45.9,50490.0
2015-12-09 09:30:00,45.48,46.18,45.48,45.72,21929.0,45.48,46.18,45.48,45.72,21929.0
2015-12-09 09:40:00,45.89,46.82,45.59,46.82,21289.0,45.89,46.82,45.59,46.82,21289.0
2015-12-09 09:50:00,46.74,46.78,46.5,46.58,9170.0,46.74,46.78,46.5,46.58,9170.0
2015-12-09 10:00:00,46.71,46.87,46.55,46.85,17418.0,46.71,46.87,46.55,46.85,17418.0
2015-12-09 10:10:00,46.85,47.11,46.73,47.11,22265.0,46.85,47.11,46.73,47.11,22265.0
2015-12-09 10:20:00,47.19,48.63,47.19,48.14,93432.0,47.19,48.63,47.19,48.14,93432.0
2015-12-09 10:30:00,48.18,48.47,48.13,48.36,71091.0,48.18,48.47,48.13,48.36,71091.0
2015-12-09 10:40:00,48.23,48.48,47.93,47.93,72755.0,48.23,48.48,47.93,47.93,72755.0
2015-12-09 10:50:00,47.96,48.22,47.28,47.29,50882.0,47.96,48.22,47.28,47.29,50882.0
2015-12-09 11:00:00,47.41,47.6,46.55,46.84,79784.0,47.41,47.6,46.55,46.84,79784.0
2015-12-09 11:10:00,46.83,47.37,46.83,47.15,16780.0,46.83,47.37,46.83,47.15,16780.0
2015-12-09 11:20:00,47.03,47.15,46.23,46.68,33440.0,47.03,47.15,46.23,46.68,33440.0
2015-12-09 11:30:00,46.68,47.12,46.67,46.99,16440.0,46.68,47.12,46.67,46.99,16440.0
2015-12-09 11:40:00,47.05,47.21,46.75,46.88,10021.0,47.05,47.21,46.75,46.88,10021.0
2015-12-09 11:50:00,46.88,47.27,46.7,46.77,35778.0,46.88,47.27,46.7,46.77,35778.0
2015-12-09 12:00:00,46.8,47.12,46.76,47.12,10800.0,46.8,47.12,46.76,47.12,10800.0
2015-12-09 12:10:00,47.15,47.32,46.99,47.0,12012.0,47.15,47.32,46.99,47.0,12012.0
2015-12-09 12:20:00,46.97,46.97,46.51,46.65,13794.0,46.97,46.97,46.51,46.65,13794.0
2015-12-09 12:30:00,46.65,46.89,46.6,46.64,14153.0,46.65,46.89,46.6,46.64,14153.0
2015-12-09 12:40:00,46.57,46.77,46.19,46.77,11273.0,46.57,46.77,46.19,46.77,11273.0
2015-12-09 12:50:00,46.77,47.07,46.66,46.89,15950.0,46.77,47.07,46.66,46.89,15950.0
2015-12-09 13:00:00,46.79,47.06,46.38,46.86,14332.0,46.79,47.06,46.38,46.86,14332.0
2015-12-09 13:10:00,46.85,47.1,46.53,46.92,8860.0,46.85,47.1,46.53,46.92,8860.0
2015-12-09 13:20:00,46.73,46.99,46.62,46.82,7038.0,46.73,46.99,46.62,46.82,7038.0
2015-12-09 13:30:00,46.85,46.86,46.6,46.75,38710.0,46.85,46.86,46.6,46.75,38710.0
2015-12-09 13:40:00,46.7,46.73,46.25,46.25,16022.0,46.7,46.73,46.25,46.25,16022.0
2015-12-09 13:50:00,46.33,46.4,45.96,45.99,25603.0,46.33,46.4,45.96,45.99,25603.0
2015-12-09 14:00:00,45.98,45.98,45.46,45.47,19434.0,45.98,45.98,45.46,45.47,19434.0
2015-12-09 14:10:00,45.5,45.85,45.42,45.57,13685.0,45.5,45.85,45.42,45.57,13685.0
2015-12-09 14:20:00,45.52,45.82,45.3,45.78,34733.0,45.52,45.82,45.3,45.78,34733.0
2015-12-09 14:30:00,45.77,45.9,45.55,45.9,18234.0,45.77,45.9,45.55,45.9,18234.0
2015-12-09 14:40:00,45.83,45.92,45.54,45.62,12323.0,45.83,45.92,45.54,45.62,12323.0
2015-12-09 14:50:00,45.62,45.62,45.44,45.45,15004.0,45.62,45.62,45.44,45.45,15004.0
2015-12-09 15:00:00,45.45,45.61,45.32,45.35,16827.0,45.45,45.61,45.32,45.35,16827.0
2015-12-09 15:10:00,45.38,45.72,45.38,45.46,26200.0,45.38,45.72,45.38,45.46,26200.0
2015-12-09 15:20:00,45.46,45.5,45.16,45.3,41696.0,45.46,45.5,45.16,45.3,41696.0
2015-12-09 15:30:00,45.35,45.48,45.19,45.22,34972.0,45.35,45.48,45.19,45.22,34972.0
2015-12-09 15:40:00,45.22,45.41,45.19,45.27,38964.0,45.22,45.41,45.19,45.27,38964.0
2015-12-09 15:50:00,45.27,45.35,44.97,45.1,97231.0,45.27,45.35,44.97,45.1,97231.0
2015-12-10 09:30:00,44.52,45.0,44.52,44.87,15048.0,44.52,45.0,44.52,44.87,15048.0
2015-12-10 09:40:00,45.17,45.56,45.05,45.48,8086.0,45.17,45.56,45.05,45.48,8086.0
2015-12-10 09:50:00,45.41,45.69,45.04,45.1,23580.0,45.41,45.69,45.04,45.1,23580.0
2015-12-10 10:00:00,45.18,45.39,45.12,45.29,3750.0,45.18,45.39,45.12,45.29,3750.0
2015-12-10 10:10:00,45.16,45.37,44.62,44.9,40491.0,45.16,45.37,44.62,44.9,40491.0
2015-12-10 10:20:00,44.89,45.37,44.73,45.24,15557.0,44.89,45.37,44.73,45.24,15557.0
2015-12-10 10:30:00,45.3,45.33,45.1,45.3,7022.0,45.3,45.33,45.1,45.3,7022.0
2015-12-10 10:40:00,45.3,45.33,45.21,45.28,5635.0,45.3,45.33,45.21,45.28,5635.0
2015-12-10 10:50:00,45.28,45.36,45.0,45.19,16217.0,45.28,45.36,45.0,45.19,16217.0
2015-12-10 11:00:00,45.27,45.33,45.24,45.26,20159.0,45.27,45.33,45.24,45.26,20159.0
2015-12-10 11:10:00,45.26,45.27,45.06,45.2,7661.0,45.26,45.27,45.06,45.2,7661.0
2015-12-10 11:20:00,45.2,45.35,45.14,45.21,18407.0,45.2,45.35,45.14,45.21,18407.0
2015-12-10 11:30:00,45.26,45.26,45.17,45.21,7600.0,45.26,45.26,45.17,45.21,7600.0
2015-12-10 11:40:00,45.23,45.27,45.18,45.23,8600.0,45.23,45.27,45.18,45.23,8600.0
2015-12-10 11:50:00,45.27,45.27,45.13,45.25,8720.0,45.27,45.27,45.13,45.25,8720.0
2015-12-10 12:00:00,45.21,45.26,45.14,45.18,4300.0,45.21,45.26,45.14,45.18,4300.0
2015-12-10 12:10:00,45.22,45.23,45.05,45.11,2355.0,45.22,45.23,45.05,45.11,2355.0
2015-12-10 12:20:00,45.11,45.15,45.04,45.15,2900.0,45.11,45.15,45.04,45.15,2900.0
2015-12-10 12:30:00,45.13,45.19,45.06,45.11,2746.0,45.13,45.19,45.06,45.11,2746.0
2015-12-10 12:40:00,45.09,45.19,45.08,45.18,3300.0,45.09,45.19,45.08,45.18,3300.0
2015-12-10 12:50:00,45.19,45.33,45.14,45.27,10850.0,45.19,45.33,45.14,45.27,10850.0
2015-12-10 13:00:00,45.29,45.32,45.24,45.3,7066.0,45.29,45.32,45.24,45.3,7066.0
2015-12-10 13:10:00,45.3,46.05,45.29,46.05,11326.0,45.3,46.05,45.29,46.05,11326.0
2015-12-10 13:20:00,46.08,46.44,45.84,45.84,11275.0,46.08,46.44,45.84,45.84,11275.0
2015-12-10 13:30:00,45.94,46.22,45.86,46.21,12100.0,45.94,46.22,45.86,46.21,12100.0
2015-12-10 13:40:00,46.21,46.39,46.08,46.39,6930.0,46.21,46.39,46.08,46.39,6930.0
2015-12-10 13:50:00,46.27,46.49,46.22,46.3,8635.0,46.27,46.49,46.22,46.3,8635.0
2015-12-10 14:00:00,46.34,46.48,46.27,46.3,6986.0,46.34,46.48,46.27,46.3,6986.0
2015-12-10 14:10:00,46.3,46.48,46.21,46.44,9871.0,46.3,46.48,46.21,46.44,9871.0
2015-12-10 14:20:00,46.45,46.95,46.45,46.95,13797.0,46.45,46.95,46.45,46.95,13797.0
2015-12-10 14:30:00,46.96,47.11,46.71,46.71,18991.0,46.96,47.11,46.71,46.71,18991.0
2015-12-10 14:40:00,46.73,47.2,46.68,47.15,30073.0,46.73,47.2,46.68,47.15,30073.0
2015-12-10 14:50:00,47.15,47.16,46.96,47.09,12934.0,47.15,47.16,46.96,47.09,12934.0
2015-12-10 15:00:00,47.07,47.21,46.94,47.12,14602.0,47.07,47.21,46.94,47.12,14602.0
2015-12-10 15:10:00,47.13,47.73,47.07,47.59,47446.0,47.13,47.73,47.07,47.59,47446.0
2015-12-10 15:20:00,47.54,47.63,47.14,47.25,16876.0,47.54,47.63,47.14,47.25,16876.0
2015-12-10 15:30:00,47.26,47.26,47.06,47.11,22925.0,47.26,47.26,47.06,47.11,22925.0
2015-12-10 15:40:00,47.08,47.36,47.07,47.36,44295.0,47.08,47.36,47.07,47.36,44295.0
2015-12-10 15:50:00,47.34,47.34,46.96,47.19,49725.0,47.34,47.34,46.96,47.19,49725.0
2015-12-11 09:30:00,46.46,46.7,45.01,46.09,38870.0,46.46,46.7,45.01,46.09,38870.0
2015-12-11 09:40:00,46.13,46.45,46.0,46.25,24802.0,46.13,46.45,46.0,46.25,24802.0
2015-12-11 09:50:00,46.28,46.35,46.13,46.24,9677.0,46.28,46.35,46.13,46.24,9677.0
2015-12-11 10:00:00,46.25,46.35,46.15,46.25,4810.0,46.25,46.35,46.15,46.25,4810.0
2015-12-11 10:10:00,46.12,46.38,46.1,46.15,10009.0,46.12,46.38,46.1,46.15,10009.0
2015-12-11 10:20:00,46.15,46.25,46.11,46.2,7200.0,46.15,46.25,46.11,46.2,7200.0
2015-12-11 10:30:00,46.19,46.56,46.11,46.56,13502.0,46.19,46.56,46.11,46.56,13502.0
2015-12-11 10:40:00,46.58,46.61,46.41,46.48,3100.0,46.58,46.61,46.41,46.48,3100.0
2015-12-11 10:50:00,46.45,46.45,46.07,46.28,5409.0,46.45,46.45,46.07,46.28,5409.0
2015-12-11 11:00:00,46.26,46.41,46.25,46.41,2380.0,46.26,46.41,46.25,46.41,2380.0
2015-12-11 11:10:00,46.3,46.39,46.22,46.25,6881.0,46.3,46.39,46.22,46.25,6881.0
2015-12-11 11:20:00,46.31,46.31,46.25,46.25,5031.0,46.31,46.31,46.25,46.25,5031.0
2015-12-11 11:30:00,46.28,46.36,46.22,46.36,6320.0,46.28,46.36,46.22,46.36,6320.0
2015-12-11 11:40:00,46.32,46.36,46.27,46.33,6725.0,46.32,46.36,46.27,46.33,6725.0
2015-12-11 11:50:00,46.33,46.34,46.22,46.29,9250.0,46.33,46.34,46.22,46.29,9250.0
2015-12-11 12:00:00,46.25,46.3,46.22,46.25,8317.0,46.25,46.3,46.22,46.25,8317.0
2015-12-11 12:10:00,46.25,46.32,46.23,46.29,5100.0,46.25,46.32,46.23,46.29,5100.0
2015-12-11 12:20:00,46.29,46.31,46.22,46.29,5189.0,46.29,46.31,46.22,46.29,5189.0
2015-12-11 12:30:00,46.3,46.47,46.25,46.47,4150.0,46.3,46.47,46.25,46.47,4150.0
2015-12-11 12:40:00,46.36,46.36,46.23,46.23,3523.0,46.36,46.36,46.23,46.23,3523.0
2015-12-11 12:50:00,46.23,46.29,46.21,46.27,7988.0,46.23,46.29,46.21,46.27,7988.0
2015-12-11 13:00:00,46.25,46.41,46.23,46.23,3785.0,46.25,46.41,46.23,46.23,3785.0
2015-12-11 13:10:00,46.27,46.33,46.18,46.28,2909.0,46.27,46.33,46.18,46.28,2909.0
2015-12-11 13:20:00,46.22,46.28,46.17,46.22,4965.0,46.22,46.28,46.17,46.22,4965.0
2015-12-11 13:30:00,46.22,46.29,46.18,46.23,6663.0,46.22,46.29,46.18,46.23,6663.0
2015-12-11 13:40:00,46.22,46.31,46.22,46.27,1700.0,46.22,46.31,46.22,46.27,1700.0
2015-12-11 13:50:00,46.28,46.29,46.23,46.23,2308.0,46.28,46.29,46.23,46.23,2308.0
2015-12-11 14:00:00,46.27,46.34,46.25,46.28,1531.0,46.27,46.34,46.25,46.28,1531.0
2015-12-11 14:10:00,46.32,46.39,46.29,46.39,2400.0,46.32,46.39,46.29,46.39,2400.0
2015-12-11 14:20:00,46.35,46.38,46.26,46.26,2433.0,46.35,46.38,46.26,46.26,2433.0
2015-12-11 14:30:00,46.25,46.3,46.25,46.25,3723.0,46.25,46.3,46.25,46.25,3723.0
2015-12-11 14:40:00,46.24,46.3,46.22,46.25,3200.0,46.24,46.3,46.22,46.25,3200.0
2015-12-11 14:50:00,46.23,46.34,46.22,46.34,5455.0,46.23,46.34,46.22,46.34,5455.0
2015-12-11 15:00:00,46.29,46.36,45.42,45.42,27815.0,46.29,46.36,45.42,45.42,27815.0
2015-12-11 15:10:00,45.47,45.55,45.33,45.37,18002.0,45.47,45.55,45.33,45.37,18002.0
2015-12-11 15:20:00,45.35,45.36,45.01,45.04,16250.0,45.35,45.36,45.01,45.04,16250.0
2015-12-11 15:30:00,45.06,45.14,44.77,44.87,18294.0,45.06,45.14,44.77,44.87,18294.0
2015-12-11 15:40:00,44.8,44.92,44.72,44.83,16205.0,44.8,44.92,44.72,44.83,16205.0
2015-12-11 15:50:00,44.84,44.88,44.57,44.75,38190.0,44.84,44.88,44.57,44.75,38190.0
2015-12-14 09:30:00,44.49,45.53,44.37,44.86,20910.0,44.49,45.53,44.37,44.86,20910.0
2015-12-14 09:40:00,45.0,45.21,44.59,44.92,10633.0,45.0,45.21,44.59,44.92,10633.0
2015-12-14 09:50:00,45.31,45.32,44.87,44.95,4590.0,45.31,45.32,44.87,44.95,4590.0
2015-12-14 10:00:00,45.02,45.41,44.99,45.32,21595.0,45.02,45.41,44.99,45.32,21595.0
2015-12-14 10:10:00,45.45,45.74,45.11,45.44,21373.0,45.45,45.74,45.11,45.44,21373.0
2015-12-14 10:20:00,45.44,45.44,44.85,44.93,28619.0,45.44,45.44,44.85,44.93,28619.0
2015-12-14 10:30:00,44.94,45.08,44.71,44.9,5910.0,44.94,45.08,44.71,44.9,5910.0
2015-12-14 10:40:00,44.92,45.05,44.7,44.94,27689.0,44.92,45.05,44.7,44.94,27689.0
2015-12-14 10:50:00,44.86,45.08,44.81,44.98,16405.0,44.86,45.08,44.81,44.98,16405.0
2015-12-14 11:00:00,44.98,44.98,44.72,44.95,6450.0,44.98,44.98,44.72,44.95,6450.0
2015-12-14 11:10:00,44.94,44.94,44.69,44.77,17349.0,44.94,44.94,44.69,44.77,17349.0
2015-12-14 11:20:00,44.73,44.73,44.45,44.53,17608.0,44.73,44.73,44.45,44.53,17608.0
2015-12-14 11:30:00,44.54,44.55,44.28,44.38,13923.0,44.54,44.55,44.28,44.38,13923.0
2015-12-14 11:40:00,44.35,44.81,44.35,44.76,33478.0,44.35,44.81,44.35,44.76,33478.0
2015-12-14 11:50:00,44.82,45.43,44.82,45.39,8950.0,44.82,45.43,44.82,45.39,8950.0
2015-12-14 12:00:00,45.39,45.6,45.36,45.41,5901.0,45.39,45.6,45.36,45.41,5901.0
2015-12-14 12:10:00,45.43,45.54,45.16,45.36,7810.0,45.43,45.54,45.16,45.36,7810.0
2015-12-14 12:20:00,45.4,45.58,45.27,45.53,14000.0,45.4,45.58,45.27,45.53,14000.0
2015-12-14 12:30:00,45.34,45.48,45.21,45.37,5902.0,45.34,45.48,45.21,45.37,5902.0
2015-12-14 12:40:00,45.39,45.39,44.86,44.86,6600.0,45.39,45.39,44.86,44.86,6600.0
2015-12-14 12:50:00,44.83,45.42,44.82,45.36,5604.0,44.83,45.42,44.82,45.36,5604.0
2015-12-14 13:00:00,45.38,45.73,45.35,45.73,22482.0,45.38,45.73,45.35,45.73,22482.0
2015-12-14 13:10:00,45.75,45.79,45.46,45.57,22637.0,45.75,45.79,45.46,45.57,22637.0
2015-12-14 13:20:00,45.57,45.7,45.35,45.6,13623.0,45.57,45.7,45.35,45.6,13623.0
2015-12-14 13:30:00,45.52,45.72,45.46,45.72,21255.0,45.52,45.72,45.46,45.72,21255.0
2015-12-14 13:40:00,45.72,45.72,45.53,45.68,2275.0,45.72,45.72,45.53,45.68,2275.0
2015-12-14 13:50:00,45.57,45.72,45.56,45.67,13160.0,45.57,45.72,45.56,45.67,13160.0
2015-12-14 14:00:00,45.67,45.75,45.51,45.73,10580.0,45.67,45.75,45.51,45.73,10580.0
2015-12-14 14:10:00,45.71,45.97,45.71,45.92,7829.0,45.71,45.97,45.71,45.92,7829.0
2015-12-14 14:20:00,45.82,45.95,45.61,45.66,10606.0,45.82,45.95,45.61,45.66,10606.0
2015-12-14 14:30:00,45.78,45.8,45.63,45.8,6981.0,45.78,45.8,45.63,45.8,6981.0
2015-12-14 14:40:00,45.78,45.87,45.77,45.85,6501.0,45.78,45.87,45.77,45.85,6501.0
2015-12-14 14:50:00,45.87,46.08,45.87,46.06,12604.0,45.87,46.08,45.87,46.06,12604.0
2015-12-14 15:00:00,46.05,46.06,45.9,45.94,16435.0,46.05,46.06,45.9,45.94,16435.0
2015-12-14 15:10:00,45.94,46.05,45.93,46.01,15512.0,45.94,46.05,45.93,46.01,15512.0
2015-12-14 15:20:00,46.03,46.15,45.98,46.12,13500.0,46.03,46.15,45.98,46.12,13500.0
2015-12-14 15:30:00,46.12,46.16,45.97,46.11,17682.0,46.12,46.16,45.97,46.11,17682.0
2015-12-14 15:40:00,46.1,46.1,45.94,46.09,18123.0,46.1,46.1,45.94,46.09,18123.0
2015-12-14 15:50:00,46.07,46.28,46.01,46.25,47337.0,46.07,46.28,46.01,46.25,47337.0
2015-12-15 09:30:00,46.42,47.17,46.3,46.8,49330.0,46.42,47.17,46.3,46.8,49330.0
2015-12-15 09:40:00,46.89,47.46,46.7,46.94,18678.0,46.89,47.46,46.7,46.94,18678.0
2015-12-15 09:50:00,46.92,47.83,46.92,47.6,29354.0,46.92,47.83,46.92,47.6,29354.0
2015-12-15 10:00:00,47.62,47.7,47.19,47.4,29078.0,47.62,47.7,47.19,47.4,29078.0
2015-12-15 10:10:00,47.4,47.4,47.04,47.3,13380.0,47.4,47.4,47.04,47.3,13380.0
2015-12-15 10:20:00,47.3,47.37,47.0,47.01,19955.0,47.3,47.37,47.0,47.01,19955.0
2015-12-15 10:30:00,47.01,47.2,46.78,46.91,40305.0,47.01,47.2,46.78,46.91,40305.0
2015-12-15 10:40:00,46.88,46.96,46.43,46.43,30114.0,46.88,46.96,46.43,46.43,30114.0
2015-12-15 10:50:00,46.43,46.43,45.99,45.99,16129.0,46.43,46.43,45.99,45.99,16129.0
2015-12-15 11:00:00,45.96,45.97,45.56,45.6,9063.0,45.96,45.97,45.56,45.6,9063.0
2015-12-15 11:10:00,45.64,45.9,45.55,45.77,19387.0,45.64,45.9,45.55,45.77,19387.0
2015-12-15 11:20:00,45.79,46.11,45.79,45.93,8900.0,45.79,46.11,45.79,45.93,8900.0
2015-12-15 11:30:00,45.96,46.32,45.9,46.25,10809.0,45.96,46.32,45.9,46.25,10809.0
2015-12-15 11:40:00,46.17,46.44,46.0,46.05,23630.0,46.17,46.44,46.0,46.05,23630.0
2015-12-15 11:50:00,46.06,46.23,45.99,46.22,19788.0,46.06,46.23,45.99,46.22,19788.0
2015-12-15 12:00:00,46.26,46.37,46.2,46.33,5500.0,46.26,46.37,46.2,46.33,5500.0
2015-12-15 12:10:00,46.39,46.75,46.33,46.75,4275.0,46.39,46.75,46.33,46.75,4275.0
2015-12-15 12:20:00,46.74,47.07,46.74,47.01,18432.0,46.74,47.07,46.74,47.01,18432.0
2015-12-15 12:30:00,47.08,47.29,46.95,47.03,10150.0,47.08,47.29,46.95,47.03,10150.0
2015-12-15 12:40:00,47.01,47.43,47.0,47.34,11927.0,47.01,47.43,47.0,47.34,11927.0
2015-12-15 12:50:00,47.38,47.45,47.3,47.39,6041.0,47.38,47.45,47.3,47.39,6041.0
2015-12-15 13:00:00,47.39,47.43,47.0,47.0,9700.0,47.39,47.43,47.0,47.0,9700.0
2015-12-15 13:10:00,47.03,47.13,46.88,46.95,13017.0,47.03,47.13,46.88,46.95,13017.0
2015-12-15 13:20:00,46.93,47.1,46.9,47.09,7905.0,46.93,47.1,46.9,47.09,7905.0
2015-12-15 13:30:00,47.01,47.07,46.84,46.89,3821.0,47.01,47.07,46.84,46.89,3821.0
2015-12-15 13:40:00,46.95,47.01,46.92,47.01,1700.0,46.95,47.01,46.92,47.01,1700.0
2015-12-15 13:50:00,46.99,47.14,46.96,47.11,5500.0,46.99,47.14,46.96,47.11,5500.0
2015-12-15 14:00:00,47.08,47.16,47.02,47.14,7382.0,47.08,47.16,47.02,47.14,7382.0
2015-12-15 14:10:00,47.1,47.15,47.02,47.11,6375.0,47.1,47.15,47.02,47.11,6375.0
2015-12-15 14:20:00,47.11,47.13,47.09,47.12,8400.0,47.11,47.13,47.09,47.12,8400.0
2015-12-15 14:30:00,47.12,47.43,47.12,47.4,7918.0,47.12,47.43,47.12,47.4,7918.0
2015-12-15 14:40:00,47.41,47.41,47.02,47.08,13200.0,47.41,47.41,47.02,47.08,13200.0
2015-12-15 14:50:00,47.02,47.1,46.88,46.91,5553.0,47.02,47.1,46.88,46.91,5553.0
2015-12-15 15:00:00,46.87,46.9,46.47,46.75,18989.0,46.87,46.9,46.47,46.75,18989.0
2015-12-15 15:10:00,46.75,46.75,46.44,46.48,14043.0,46.75,46.75,46.44,46.48,14043.0
2015-12-15 15:20:00,46.48,46.49,46.16,46.2,16500.0,46.48,46.49,46.16,46.2,16500.0
2015-12-15 15:30:00,46.17,46.17,45.78,45.93,38034.0,46.17,46.17,45.78,45.93,38034.0
2015-12-15 15:40:00,45.8,46.16,45.52,45.55,29056.0,45.8,46.16,45.52,45.55,29056.0
2015-12-15 15:50:00,45.56,46.01,45.51,45.87,38022.0,45.56,46.01,45.51,45.87,38022.0
2015-12-16 09:30:00,44.49,45.58,44.28,45.41,44565.0,44.49,45.58,44.28,45.41,44565.0
2015-12-16 09:40:00,45.5,45.85,44.98,45.25,35023.0,45.5,45.85,44.98,45.25,35023.0
2015-12-16 09:50:00,45.35,45.57,45.01,45.08,19238.0,45.35,45.57,45.01,45.08,19238.0
2015-12-16 10:00:00,45.08,45.2,45.01,45.2,15912.0,45.08,45.2,45.01,45.2,15912.0
2015-12-16 10:10:00,45.16,45.28,45.0,45.1,32907.0,45.16,45.28,45.0,45.1,32907.0
2015-12-16 10:20:00,45.13,45.32,44.77,45.16,21308.0,45.13,45.32,44.77,45.16,21308.0
2015-12-16 10:30:00,45.23,45.31,44.95,44.95,13400.0,45.23,45.31,44.95,44.95,13400.0
2015-12-16 10:40:00,44.98,44.98,44.58,44.65,22133.0,44.98,44.98,44.58,44.65,22133.0
2015-12-16 10:50:00,44.66,44.76,44.52,44.72,19890.0,44.66,44.76,44.52,44.72,19890.0
2015-12-16 11:00:00,44.72,45.36,44.64,45.08,29894.0,44.72,45.36,44.64,45.08,29894.0
2015-12-16 11:10:00,45.12,45.16,44.74,44.76,14005.0,45.12,45.16,44.74,44.76,14005.0
2015-12-16 11:20:00,44.76,44.93,44.74,44.88,11671.0,44.76,44.93,44.74,44.88,11671.0
2015-12-16 11:30:00,44.88,44.94,44.76,44.85,11966.0,44.88,44.94,44.76,44.85,11966.0
2015-12-16 11:40:00,44.81,44.95,44.81,44.86,11266.0,44.81,44.95,44.81,44.86,11266.0
2015-12-16 11:50:00,44.89,45.06,44.87,44.9,16350.0,44.89,45.06,44.87,44.9,16350.0
2015-12-16 12:00:00,44.94,45.0,44.91,44.96,9804.0,44.94,45.0,44.91,44.96,9804.0
2015-12-16 12:10:00,44.96,45.02,44.92,44.94,11472.0,44.96,45.02,44.92,44.94,11472.0
2015-12-16 12:20:00,44.94,45.0,44.85,44.96,12329.0,44.94,45.0,44.85,44.96,12329.0
2015-12-16 12:30:00,44.91,45.1,44.91,44.98,13620.0,44.91,45.1,44.91,44.98,13620.0
2015-12-16 12:40:00,44.94,45.77,44.9,45.02,44476.0,44.94,45.77,44.9,45.02,44476.0
2015-12-16 12:50:00,45.11,45.11,44.97,44.99,24382.0,45.11,45.11,44.97,44.99,24382.0
2015-12-16 13:00:00,44.99,45.06,44.75,44.81,35347.0,44.99,45.06,44.75,44.81,35347.0
2015-12-16 13:10:00,44.81,44.99,44.81,44.91,5901.0,44.81,44.99,44.81,44.91,5901.0
2015-12-16 13:20:00,44.93,44.93,44.89,44.91,4151.0,44.93,44.93,44.89,44.91,4151.0
2015-12-16 13:30:00,44.92,44.93,44.81,44.85,7385.0,44.92,44.93,44.81,44.85,7385.0
2015-12-16 13:40:00,44.9,45.03,44.85,45.03,6234.0,44.9,45.03,44.85,45.03,6234.0
2015-12-16 13:50:00,45.03,45.07,44.93,45.05,5343.0,45.03,45.07,44.93,45.05,5343.0
2015-12-16 14:00:00,44.98,45.07,44.82,45.01,19148.0,44.98,45.07,44.82,45.01,19148.0
2015-12-16 14:10:00,45.01,45.03,44.82,45.03,81248.0,45.01,45.03,44.82,45.03,81248.0
2015-12-16 14:20:00,45.01,45.05,44.76,44.87,15057.0,45.01,45.05,44.76,44.87,15057.0
2015-12-16 14:30:00,44.88,44.9,44.75,44.9,7443.0,44.88,44.9,44.75,44.9,7443.0
2015-12-16 14:40:00,44.81,45.05,44.77,44.98,16280.0,44.81,45.05,44.77,44.98,16280.0
2015-12-16 14:50:00,45.0,45.18,44.99,45.09,21944.0,45.0,45.18,44.99,45.09,21944.0
2015-12-16 15:00:00,45.08,45.18,45.0,45.14,28672.0,45.08,45.18,45.0,45.14,28672.0
2015-12-16 15:10:00,45.15,46.04,45.1,45.82,28751.0,45.15,46.04,45.1,45.82,28751.0
2015-12-16 15:20:00,45.83,46.7,45.82,46.59,23231.0,45.83,46.7,45.82,46.59,23231.0
2015-12-16 15:30:00,46.59,47.36,46.59,47.32,46880.0,46.59,47.36,46.59,47.32,46880.0
2015-12-16 15:40:00,47.35,47.4,46.87,46.95,49782.0,47.35,47.4,46.87,46.95,49782.0
2015-12-16 15:50:00,46.96,47.27,46.71,47.06,103063.0,46.96,47.27,46.71,47.06,103063.0
2015-12-17 09:30:00,47.07,47.25,46.73,47.25,15293.0,47.07,47.25,46.73,47.25,15293.0
2015-12-17 09:40:00,47.25,47.38,46.82,47.1,18371.0,47.25,47.38,46.82,47.1,18371.0
2015-12-17 09:50:00,47.03,47.18,46.97,46.97,4106.0,47.03,47.18,46.97,46.97,4106.0
2015-12-17 10:00:00,47.02,47.17,46.79,46.81,9078.0,47.02,47.17,46.79,46.81,9078.0
2015-12-17 10:10:00,46.82,47.05,46.66,46.81,5711.0,46.82,47.05,46.66,46.81,5711.0
2015-12-17 10:20:00,46.84,46.84,46.54,46.65,3385.0,46.84,46.84,46.54,46.65,3385.0
2015-12-17 10:30:00,46.64,46.83,46.6,46.63,3400.0,46.64,46.83,46.6,46.63,3400.0
2015-12-17 10:40:00,46.58,46.58,46.16,46.17,6690.0,46.58,46.58,46.16,46.17,6690.0
2015-12-17 10:50:00,46.26,46.26,45.96,46.0,5008.0,46.26,46.26,45.96,46.0,5008.0
2015-12-17 11:00:00,46.12,46.26,45.93,45.94,7002.0,46.12,46.26,45.93,45.94,7002.0
2015-12-17 11:10:00,46.01,46.18,45.95,46.03,7790.0,46.01,46.18,45.95,46.03,7790.0
2015-12-17 11:20:00,45.99,46.05,45.74,46.05,5993.0,45.99,46.05,45.74,46.05,5993.0
2015-12-17 11:30:00,46.03,46.47,45.99,46.35,2911.0,46.03,46.47,45.99,46.35,2911.0
2015-12-17 11:40:00,46.53,46.73,46.53,46.73,4500.0,46.53,46.73,46.53,46.73,4500.0
2015-12-17 11:50:00,46.8,46.88,46.7,46.84,2450.0,46.8,46.88,46.7,46.84,2450.0
2015-12-17 12:00:00,46.85,46.99,46.74,46.99,6843.0,46.85,46.99,46.74,46.99,6843.0
2015-12-17 12:10:00,46.97,46.97,46.79,46.93,12782.0,46.97,46.97,46.79,46.93,12782.0
2015-12-17 12:20:00,46.93,46.99,46.84,46.94,6650.0,46.93,46.99,46.84,46.94,6650.0
2015-12-17 12:30:00,46.94,47.0,46.82,46.93,26500.0,46.94,47.0,46.82,46.93,26500.0
2015-12-17 12:40:00,46.93,47.09,46.86,47.06,26200.0,46.93,47.09,46.86,47.06,26200.0
2015-12-17 12:50:00,47.07,47.1,46.96,47.04,9364.0,47.07,47.1,46.96,47.04,9364.0
2015-12-17 13:00:00,46.94,47.16,46.94,47.12,6463.0,46.94,47.16,46.94,47.12,6463.0
2015-12-17 13:10:00,47.01,47.11,46.9,47.09,4620.0,47.01,47.11,46.9,47.09,4620.0
2015-12-17 13:20:00,46.98,47.09,46.96,47.07,5984.0,46.98,47.09,46.96,47.07,5984.0
2015-12-17 13:30:00,47.05,47.35,47.05,47.35,6849.0,47.05,47.35,47.05,47.35,6849.0
2015-12-17 13:40:00,47.35,47.4,47.13,47.39,5504.0,47.35,47.4,47.13,47.39,5504.0
2015-12-17 13:50:00,47.34,47.39,47.18,47.32,3686.0,47.34,47.39,47.18,47.32,3686.0
2015-12-17 14:00:00,47.32,47.36,47.24,47.36,5211.0,47.32,47.36,47.24,47.36,5211.0
2015-12-17 14:10:00,47.36,47.36,47.25,47.35,3608.0,47.36,47.36,47.25,47.35,3608.0
2015-12-17 14:20:00,47.36,47.54,47.33,47.54,12082.0,47.36,47.54,47.33,47.54,12082.0
2015-12-17 14:30:00,47.51,47.73,47.5,47.66,11778.0,47.51,47.73,47.5,47.66,11778.0
2015-12-17 14:40:00,47.63,47.63,47.17,47.17,12458.0,47.63,47.63,47.17,47.17,12458.0
2015-12-17 14:50:00,47.2,47.42,47.16,47.4,7212.0,47.2,47.42,47.16,47.4,7212.0
2015-12-17 15:00:00,47.39,47.42,47.2,47.3,11214.0,47.39,47.42,47.2,47.3,11214.0
2015-12-17 15:10:00,47.34,47.35,47.0,47.02,34005.0,47.34,47.35,47.0,47.02,34005.0
2015-12-17 15:20:00,47.0,47.23,47.0,47.21,16701.0,47.0,47.23,47.0,47.21,16701.0
2015-12-17 15:30:00,47.19,47.38,47.14,47.24,10003.0,47.19,47.38,47.14,47.24,10003.0
2015-12-17 15:40:00,47.18,47.27,47.02,47.06,9880.0,47.18,47.27,47.02,47.06,9880.0
2015-12-17 15:50:00,47.06,47.13,46.72,46.84,46294.0,47.06,47.13,46.72,46.84,46294.0
2015-12-18 09:30:00,46.9,47.26,46.22,47.26,44315.0,46.9,47.26,46.22,47.26,44315.0
2015-12-18 09:40:00,47.26,47.73,47.15,47.62,17576.0,47.26,47.73,47.15,47.62,17576.0
2015-12-18 09:50:00,47.58,47.58,47.08,47.27,9145.0,47.58,47.58,47.08,47.27,9145.0
2015-12-18 10:00:00,47.21,47.66,47.2,47.47,8210.0,47.21,47.66,47.2,47.47,8210.0
2015-12-18 10:10:00,47.47,47.66,47.46,47.51,11860.0,47.47,47.66,47.46,47.51,11860.0
2015-12-18 10:20:00,47.53,47.63,47.23,47.42,10050.0,47.53,47.63,47.23,47.42,10050.0
2015-12-18 10:30:00,47.32,47.42,47.03,47.05,10558.0,47.32,47.42,47.03,47.05,10558.0
2015-12-18 10:40:00,47.01,47.07,46.87,47.07,18650.0,47.01,47.07,46.87,47.07,18650.0
2015-12-18 10:50:00,47.0,47.25,46.92,47.25,41311.0,47.0,47.25,46.92,47.25,41311.0
2015-12-18 11:00:00,47.27,48.22,47.27,48.05,43230.0,47.27,48.22,47.27,48.05,43230.0
2015-12-18 11:10:00,48.14,48.92,47.95,48.66,31599.0,48.14,48.92,47.95,48.66,31599.0
2015-12-18 11:20:00,48.7,49.0,48.41,49.0,18739.0,48.7,49.0,48.41,49.0,18739.0
2015-12-18 11:30:00,48.91,49.65,48.77,49.65,87602.0,48.91,49.65,48.77,49.65,87602.0
2015-12-18 11:40:00,49.64,49.73,49.48,49.62,66826.0,49.64,49.73,49.48,49.62,66826.0
2015-12-18 11:50:00,49.6,49.73,49.05,49.14,84508.0,49.6,49.73,49.05,49.14,84508.0
2015-12-18 12:00:00,49.12,49.26,48.76,48.84,82098.0,49.12,49.26,48.76,48.84,82098.0
2015-12-18 12:10:00,48.84,48.87,48.46,48.46,19400.0,48.84,48.87,48.46,48.46,19400.0
2015-12-18 12:20:00,48.48,48.77,48.41,48.76,13899.0,48.48,48.77,48.41,48.76,13899.0
2015-12-18 12:30:00,48.75,48.98,48.58,48.91,42949.0,48.75,48.98,48.58,48.91,42949.0
2015-12-18 12:40:00,48.88,48.99,48.61,48.65,16118.0,48.88,48.99,48.61,48.65,16118.0
2015-12-18 12:50:00,48.54,48.64,48.53,48.6,5381.0,48.54,48.64,48.53,48.6,5381.0
2015-12-18 13:00:00,48.55,48.67,48.53,48.6,8266.0,48.55,48.67,48.53,48.6,8266.0
2015-12-18 13:10:00,48.59,48.79,48.56,48.77,14055.0,48.59,48.79,48.56,48.77,14055.0
2015-12-18 13:20:00,48.71,48.71,48.6,48.61,2700.0,48.71,48.71,48.6,48.61,2700.0
2015-12-18 13:30:00,48.61,48.81,48.57,48.65,3700.0,48.61,48.81,48.57,48.65,3700.0
2015-12-18 13:40:00,48.61,48.68,48.46,48.55,6900.0,48.61,48.68,48.46,48.55,6900.0
2015-12-18 13:50:00,48.55,48.71,48.55,48.66,7351.0,48.55,48.71,48.55,48.66,7351.0
2015-12-18 14:00:00,48.66,48.77,48.66,48.77,8500.0,48.66,48.77,48.66,48.77,8500.0
2015-12-18 14:10:00,48.83,48.96,48.81,48.96,16647.0,48.83,48.96,48.81,48.96,16647.0
2015-12-18 14:20:00,48.96,49.0,48.87,48.9,9798.0,48.96,49.0,48.87,48.9,9798.0
2015-12-18 14:30:00,48.91,48.91,48.7,48.77,4739.0,48.91,48.91,48.7,48.77,4739.0
2015-12-18 14:40:00,48.77,48.8,48.6,48.68,7278.0,48.77,48.8,48.6,48.68,7278.0
2015-12-18 14:50:00,48.69,48.73,48.6,48.62,8606.0,48.69,48.73,48.6,48.62,8606.0
2015-12-18 15:00:00,48.6,48.65,48.6,48.6,7836.0,48.6,48.65,48.6,48.6,7836.0
2015-12-18 15:10:00,48.6,48.65,48.43,48.5,12966.0,48.6,48.65,48.43,48.5,12966.0
2015-12-18 15:20:00,48.5,48.51,48.28,48.29,7720.0,48.5,48.51,48.28,48.29,7720.0
2015-12-18 15:30:00,48.25,48.32,48.15,48.15,15780.0,48.25,48.32,48.15,48.15,15780.0
2015-12-18 15:40:00,48.14,48.24,47.95,48.07,43219.0,48.14,48.24,47.95,48.07,43219.0
2015-12-18 15:50:00,48.05,48.42,47.98,48.1,113231.0,48.05,48.42,47.98,48.1,113231.0
2015-12-21 09:30:00,47.8,48.25,47.73,47.79,32196.0,47.8,48.25,47.73,47.79,32196.0
2015-12-21 09:40:00,47.77,48.02,47.47,47.96,45947.0,47.77,48.02,47.47,47.96,45947.0
2015-12-21 09:50:00,47.95,48.23,47.84,48.11,6700.0,47.95,48.23,47.84,48.11,6700.0
2015-12-21 10:00:00,48.11,49.2,48.11,49.14,28360.0,48.11,49.2,48.11,49.14,28360.0
2015-12-21 10:10:00,49.19,49.4,48.95,49.37,35058.0,49.19,49.4,48.95,49.37,35058.0
2015-12-21 10:20:00,49.37,49.56,49.15,49.29,14196.0,49.37,49.56,49.15,49.29,14196.0
2015-12-21 10:30:00,49.3,49.63,49.19,49.59,52668.0,49.3,49.63,49.19,49.59,52668.0
2015-12-21 10:40:00,49.59,49.63,48.71,48.71,31850.0,49.59,49.63,48.71,48.71,31850.0
2015-12-21 10:50:00,48.75,48.78,48.3,48.36,18668.0,48.75,48.78,48.3,48.36,18668.0
2015-12-21 11:00:00,48.36,48.39,48.03,48.03,12667.0,48.36,48.39,48.03,48.03,12667.0
2015-12-21 11:10:00,48.1,48.4,48.05,48.34,10150.0,48.1,48.4,48.05,48.34,10150.0
2015-12-21 11:20:00,48.29,48.33,47.94,48.03,10200.0,48.29,48.33,47.94,48.03,10200.0
2015-12-21 11:30:00,48.03,48.03,47.6,47.61,17776.0,48.03,48.03,47.6,47.61,17776.0
2015-12-21 11:40:00,47.61,47.61,47.14,47.52,27654.0,47.61,47.61,47.14,47.52,27654.0
2015-12-21 11:50:00,47.51,47.77,47.28,47.65,37366.0,47.51,47.77,47.28,47.65,37366.0
2015-12-21 12:00:00,47.62,47.8,47.51,47.62,22576.0,47.62,47.8,47.51,47.62,22576.0
2015-12-21 12:10:00,47.63,47.79,47.42,47.55,34691.0,47.63,47.79,47.42,47.55,34691.0
2015-12-21 12:20:00,47.6,47.72,47.43,47.67,21739.0,47.6,47.72,47.43,47.67,21739.0
2015-12-21 12:30:00,47.68,48.42,47.54,48.32,16565.0,47.68,48.42,47.54,48.32,16565.0
2015-12-21 12:40:00,48.32,48.34,47.87,47.98,26255.0,48.32,48.34,47.87,47.98,26255.0
2015-12-21 12:50:00,47.96,48.55,47.93,48.15,20327.0,47.96,48.55,47.93,48.15,20327.0
2015-12-21 13:00:00,48.2,48.41,48.04,48.08,27092.0,48.2,48.41,48.04,48.08,27092.0
2015-12-21 13:10:00,48.09,48.16,47.68,48.02,16607.0,48.09,48.16,47.68,48.02,16607.0
2015-12-21 13:20:00,47.94,48.13,47.9,48.0,5808.0,47.94,48.13,47.9,48.0,5808.0
2015-12-21 13:30:00,48.0,48.13,47.92,48.11,11514.0,48.0,48.13,47.92,48.11,11514.0
2015-12-21 13:40:00,48.09,48.44,48.0,48.18,24600.0,48.09,48.44,48.0,48.18,24600.0
2015-12-21 13:50:00,48.17,48.23,47.98,47.98,16108.0,48.17,48.23,47.98,47.98,16108.0
2015-12-21 14:00:00,47.98,48.25,47.98,48.08,12119.0,47.98,48.25,47.98,48.08,12119.0
2015-12-21 14:10:00,48.07,48.15,47.66,47.66,11362.0,48.07,48.15,47.66,47.66,11362.0
2015-12-21 14:20:00,47.71,47.82,47.52,47.7,7116.0,47.71,47.82,47.52,47.7,7116.0
2015-12-21 14:30:00,47.69,47.74,47.55,47.69,11288.0,47.69,47.74,47.55,47.69,11288.0
2015-12-21 14:40:00,47.7,47.79,47.61,47.78,8200.0,47.7,47.79,47.61,47.78,8200.0
2015-12-21 14:50:00,47.79,47.91,47.63,47.9,12653.0,47.79,47.91,47.63,47.9,12653.0
2015-12-21 15:00:00,47.88,47.97,47.84,47.84,15684.0,47.88,47.97,47.84,47.84,15684.0
2015-12-21 15:10:00,47.8,47.9,47.79,47.84,13882.0,47.8,47.9,47.79,47.84,13882.0
2015-12-21 15:20:00,47.85,47.96,47.78,47.88,25153.0,47.85,47.96,47.78,47.88,25153.0
2015-12-21 15:30:00,47.9,47.93,47.81,47.91,16055.0,47.9,47.93,47.81,47.91,16055.0
2015-12-21 15:40:00,47.92,47.92,47.77,47.85,36746.0,47.92,47.92,47.77,47.85,36746.0
2015-12-21 15:50:00,47.85,48.13,47.83,47.92,74690.0,47.85,48.13,47.83,47.92,74690.0
2015-12-22 09:30:00,47.83,47.95,46.48,47.08,45181.0,47.83,47.95,46.48,47.08,45181.0
2015-12-22 09:40:00,47.08,47.46,47.0,47.25,54588.0,47.08,47.46,47.0,47.25,54588.0
2015-12-22 09:50:00,47.23,47.32,46.98,47.16,5694.0,47.23,47.32,46.98,47.16,5694.0
2015-12-22 10:00:00,47.11,47.2,46.99,47.12,22679.0,47.11,47.2,46.99,47.12,22679.0
2015-12-22 10:10:00,47.24,47.45,47.2,47.32,16450.0,47.24,47.45,47.2,47.32,16450.0
2015-12-22 10:20:00,47.35,47.6,47.35,47.55,3500.0,47.35,47.6,47.35,47.55,3500.0
2015-12-22 10:30:00,47.57,47.81,47.47,47.7,5400.0,47.57,47.81,47.47,47.7,5400.0
2015-12-22 10:40:00,47.81,47.94,47.66,47.81,10100.0,47.81,47.94,47.66,47.81,10100.0
2015-12-22 10:50:00,47.82,47.97,47.73,47.85,6402.0,47.82,47.97,47.73,47.85,6402.0
2015-12-22 11:00:00,47.77,47.88,47.77,47.88,5840.0,47.77,47.88,47.77,47.88,5840.0
2015-12-22 11:10:00,47.84,48.05,47.84,47.93,17400.0,47.84,48.05,47.84,47.93,17400.0
2015-12-22 11:20:00,47.93,48.23,47.93,48.19,7900.0,47.93,48.23,47.93,48.19,7900.0
2015-12-22 11:30:00,48.18,48.28,47.98,48.19,12600.0,48.18,48.28,47.98,48.19,12600.0
2015-12-22 11:40:00,48.18,48.18,48.07,48.11,1000.0,48.18,48.18,48.07,48.11,1000.0
2015-12-22 11:50:00,48.08,48.18,48.03,48.03,8800.0,48.08,48.18,48.03,48.03,8800.0
2015-12-22 12:00:00,48.12,48.23,47.93,48.23,11300.0,48.12,48.23,47.93,48.23,11300.0
2015-12-22 12:10:00,48.06,48.5,48.0,48.48,14762.0,48.06,48.5,48.0,48.48,14762.0
2015-12-22 12:20:00,48.45,48.83,48.45,48.72,23400.0,48.45,48.83,48.45,48.72,23400.0
2015-12-22 12:30:00,48.78,48.78,48.34,48.61,23000.0,48.78,48.78,48.34,48.61,23000.0
2015-12-22 12:40:00,48.58,48.8,48.41,48.76,10737.0,48.58,48.8,48.41,48.76,10737.0
2015-12-22 12:50:00,48.68,48.82,48.65,48.75,5490.0,48.68,48.82,48.65,48.75,5490.0
2015-12-22 13:00:00,48.75,48.99,48.65,48.88,23126.0,48.75,48.99,48.65,48.88,23126.0
2015-12-22 13:10:00,49.0,49.0,48.99,48.99,200.0,49.0,49.0,48.99,48.99,200.0
2015-12-22 13:20:00,48.87,49.05,48.87,48.97,4039.0,48.87,49.05,48.87,48.97,4039.0
2015-12-22 13:30:00,49.01,49.08,48.62,48.63,9322.0,49.01,49.08,48.62,48.63,9322.0
2015-12-22 13:40:00,48.75,48.75,48.41,48.41,3878.0,48.75,48.75,48.41,48.41,3878.0
2015-12-22 13:50:00,48.48,48.59,48.17,48.38,23557.0,48.48,48.59,48.17,48.38,23557.0
2015-12-22 14:00:00,48.29,48.4,48.28,48.39,17815.0,48.29,48.4,48.28,48.39,17815.0
2015-12-22 14:10:00,48.35,48.61,48.33,48.56,3178.0,48.35,48.61,48.33,48.56,3178.0
2015-12-22 14:20:00,48.53,48.53,48.35,48.4,8625.0,48.53,48.53,48.35,48.4,8625.0
2015-12-22 14:30:00,48.36,48.41,48.31,48.4,4400.0,48.36,48.41,48.31,48.4,4400.0
2015-12-22 14:40:00,48.36,48.46,48.32,48.4,3900.0,48.36,48.46,48.32,48.4,3900.0
2015-12-22 14:50:00,48.4,48.44,48.33,48.36,4289.0,48.4,48.44,48.33,48.36,4289.0
2015-12-22 15:00:00,48.42,48.49,48.36,48.36,5300.0,48.42,48.49,48.36,48.36,5300.0
2015-12-22 15:10:00,48.36,48.42,48.3,48.38,6656.0,48.36,48.42,48.3,48.38,6656.0
2015-12-22 15:20:00,48.4,48.44,48.32,48.35,5500.0,48.4,48.44,48.32,48.35,5500.0
2015-12-22 15:30:00,48.4,48.41,48.3,48.34,7000.0,48.4,48.41,48.3,48.34,7000.0
2015-12-22 15:40:00,48.34,48.41,48.18,48.33,13498.0,48.34,48.41,48.18,48.33,13498.0
2015-12-22 15:50:00,48.33,48.5,48.33,48.46,22278.0,48.33,48.5,48.33,48.46,22278.0
2015-12-23 09:30:00,49.43,49.93,49.2,49.86,25757.0,49.43,49.93,49.2,49.86,25757.0
2015-12-23 09:40:00,49.92,49.93,49.51,49.55,33399.0,49.92,49.93,49.51,49.55,33399.0
2015-12-23 09:50:00,49.55,49.56,48.99,48.99,24836.0,49.55,49.56,48.99,48.99,24836.0
2015-12-23 10:00:00,49.13,49.8,49.04,49.8,53655.0,49.13,49.8,49.04,49.8,53655.0
2015-12-23 10:10:00,49.6,49.89,49.6,49.75,11739.0,49.6,49.89,49.6,49.75,11739.0
2015-12-23 10:20:00,49.75,49.77,49.63,49.63,1950.0,49.75,49.77,49.63,49.63,1950.0
2015-12-23 10:30:00,49.69,49.75,49.33,49.5,17128.0,49.69,49.75,49.33,49.5,17128.0
2015-12-23 10:40:00,49.43,49.65,49.43,49.64,3210.0,49.43,49.65,49.43,49.64,3210.0
2015-12-23 10:50:00,49.55,49.7,49.52,49.69,6338.0,49.55,49.7,49.52,49.69,6338.0
2015-12-23 11:00:00,49.62,49.7,49.46,49.47,4822.0,49.62,49.7,49.46,49.47,4822.0
2015-12-23 11:10:00,49.47,49.47,49.26,49.26,5090.0,49.47,49.47,49.26,49.26,5090.0
2015-12-23 11:20:00,49.31,49.31,49.08,49.09,3444.0,49.31,49.31,49.08,49.09,3444.0
2015-12-23 11:30:00,49.13,49.29,49.07,49.23,5000.0,49.13,49.29,49.07,49.23,5000.0
2015-12-23 11:40:00,49.22,49.62,49.11,49.51,30326.0,49.22,49.62,49.11,49.51,30326.0
2015-12-23 11:50:00,49.5,49.72,49.5,49.72,14312.0,49.5,49.72,49.5,49.72,14312.0
2015-12-23 12:00:00,49.69,49.93,49.63,49.75,30838.0,49.69,49.93,49.63,49.75,30838.0
2015-12-23 12:10:00,49.75,49.75,49.66,49.7,4515.0,49.75,49.75,49.66,49.7,4515.0
2015-12-23 12:20:00,49.74,49.81,49.73,49.75,3400.0,49.74,49.81,49.73,49.75,3400.0
2015-12-23 12:30:00,49.77,49.77,49.56,49.61,3700.0,49.77,49.77,49.56,49.61,3700.0
2015-12-23 12:40:00,49.56,49.64,49.51,49.53,4320.0,49.56,49.64,49.51,49.53,4320.0
2015-12-23 12:50:00,49.55,49.64,49.51,49.63,5645.0,49.55,49.64,49.51,49.63,5645.0
2015-12-23 13:00:00,49.6,49.6,49.53,49.58,4442.0,49.6,49.6,49.53,49.58,4442.0
2015-12-23 13:10:00,49.58,49.6,49.51,49.53,4556.0,49.58,49.6,49.51,49.53,4556.0
2015-12-23 13:20:00,49.51,49.52,49.46,49.46,24210.0,49.51,49.52,49.46,49.46,24210.0
2015-12-23 13:30:00,49.47,49.54,49.36,49.36,27394.0,49.47,49.54,49.36,49.36,27394.0
2015-12-23 13:40:00,49.36,49.5,49.27,49.39,25554.0,49.36,49.5,49.27,49.39,25554.0
2015-12-23 13:50:00,49.39,49.5,49.25,49.38,16813.0,49.39,49.5,49.25,49.38,16813.0
2015-12-23 14:00:00,49.34,49.5,49.26,49.34,15457.0,49.34,49.5,49.26,49.34,15457.0
2015-12-23 14:10:00,49.33,49.64,49.3,49.63,17850.0,49.33,49.64,49.3,49.63,17850.0
2015-12-23 14:20:00,49.6,49.64,49.5,49.51,5817.0,49.6,49.64,49.5,49.51,5817.0
2015-12-23 14:30:00,49.64,49.64,49.52,49.57,6800.0,49.64,49.64,49.52,49.57,6800.0
2015-12-23 14:40:00,49.63,49.63,49.47,49.52,7600.0,49.63,49.63,49.47,49.52,7600.0
2015-12-23 14:50:00,49.57,49.64,49.36,49.59,6718.0,49.57,49.64,49.36,49.59,6718.0
2015-12-23 15:00:00,49.63,49.64,49.42,49.48,10811.0,49.63,49.64,49.42,49.48,10811.0
2015-12-23 15:10:00,49.48,49.65,49.45,49.59,19461.0,49.48,49.65,49.45,49.59,19461.0
2015-12-23 15:20:00,49.6,49.72,49.6,49.62,11118.0,49.6,49.72,49.6,49.62,11118.0
2015-12-23 15:30:00,49.61,49.61,49.45,49.46,3100.0,49.61,49.61,49.45,49.46,3100.0
2015-12-23 15:40:00,49.5,49.62,49.46,49.55,17647.0,49.5,49.62,49.46,49.55,17647.0
2015-12-23 15:50:00,49.54,49.75,49.48,49.5,42854.0,49.54,49.75,49.48,49.5,42854.0
2015-12-24 09:30:00,49.12,49.5,48.82,49.24,14453.0,49.12,49.5,48.82,49.24,14453.0
2015-12-24 09:40:00,49.26,49.48,49.02,49.15,14764.0,49.26,49.48,49.02,49.15,14764.0
2015-12-24 09:50:00,49.19,49.33,48.78,48.79,7133.0,49.19,49.33,48.78,48.79,7133.0
2015-12-24 10:00:00,48.79,49.3,48.79,49.01,15520.0,48.79,49.3,48.79,49.01,15520.0
2015-12-24 10:10:00,49.0,49.33,49.0,49.05,9056.0,49.0,49.33,49.0,49.05,9056.0
2015-12-24 10:20:00,49.1,49.2,48.92,48.92,19033.0,49.1,49.2,48.92,48.92,19033.0
2015-12-24 10:30:00,48.93,48.98,48.78,48.8,7719.0,48.93,48.98,48.78,48.8,7719.0
2015-12-24 10:40:00,48.81,49.09,48.81,48.92,6926.0,48.81,49.09,48.81,48.92,6926.0
2015-12-24 10:50:00,48.94,49.11,48.92,48.99,5934.0,48.94,49.11,48.92,48.99,5934.0
2015-12-24 11:00:00,48.98,48.99,48.85,48.85,3800.0,48.98,48.99,48.85,48.85,3800.0
2015-12-24 11:10:00,48.9,48.9,48.7,48.75,6750.0,48.9,48.9,48.7,48.75,6750.0
2015-12-24 11:20:00,48.7,48.75,48.57,48.65,4250.0,48.7,48.75,48.57,48.65,4250.0
2015-12-24 11:30:00,48.58,48.58,48.05,48.11,12204.0,48.58,48.58,48.05,48.11,12204.0
2015-12-24 11:40:00,48.1,48.25,48.03,48.21,5750.0,48.1,48.25,48.03,48.21,5750.0
2015-12-24 11:50:00,48.24,48.58,48.24,48.53,8532.0,48.24,48.58,48.24,48.53,8532.0
2015-12-24 12:00:00,48.55,48.69,48.54,48.62,4733.0,48.55,48.69,48.54,48.62,4733.0
2015-12-24 12:10:00,48.68,48.68,48.37,48.52,8424.0,48.68,48.68,48.37,48.52,8424.0
2015-12-24 12:20:00,48.41,48.48,48.37,48.41,5120.0,48.41,48.48,48.37,48.41,5120.0
2015-12-24 12:30:00,48.43,48.57,48.41,48.51,5527.0,48.43,48.57,48.41,48.51,5527.0
2015-12-24 12:40:00,48.49,48.49,48.33,48.4,10950.0,48.49,48.49,48.33,48.4,10950.0
2015-12-24 12:50:00,48.4,48.42,47.91,47.92,26516.0,48.4,48.42,47.91,47.92,26516.0
2015-12-28 09:30:00,48.29,48.29,47.03,47.31,41644.0,48.29,48.29,47.03,47.31,41644.0
2015-12-28 09:40:00,47.33,47.93,47.32,47.75,11830.0,47.33,47.93,47.32,47.75,11830.0
2015-12-28 09:50:00,47.72,47.72,47.3,47.3,2962.0,47.72,47.72,47.3,47.3,2962.0
2015-12-28 10:00:00,47.4,47.83,47.31,47.83,8518.0,47.4,47.83,47.31,47.83,8518.0
2015-12-28 10:10:00,47.89,48.31,47.85,48.27,9783.0,47.89,48.31,47.85,48.27,9783.0
2015-12-28 10:20:00,48.15,48.59,48.01,48.58,15199.0,48.15,48.59,48.01,48.58,15199.0
2015-12-28 10:30:00,48.51,48.91,48.48,48.59,14843.0,48.51,48.91,48.48,48.59,14843.0
2015-12-28 10:40:00,48.54,48.84,48.51,48.69,20092.0,48.54,48.84,48.51,48.69,20092.0
2015-12-28 10:50:00,48.65,48.81,48.6,48.81,7350.0,48.65,48.81,48.6,48.81,7350.0
2015-12-28 11:00:00,48.75,48.78,48.52,48.52,3611.0,48.75,48.78,48.52,48.52,3611.0
2015-12-28 11:10:00,48.55,48.73,48.51,48.62,5200.0,48.55,48.73,48.51,48.62,5200.0
2015-12-28 11:20:00,48.71,49.0,48.65,48.99,11225.0,48.71,49.0,48.65,48.99,11225.0
2015-12-28 11:30:00,48.93,48.93,48.55,48.85,5000.0,48.93,48.93,48.55,48.85,5000.0
2015-12-28 11:40:00,48.69,48.87,48.56,48.6,12400.0,48.69,48.87,48.56,48.6,12400.0
2015-12-28 11:50:00,48.67,48.75,48.39,48.39,12600.0,48.67,48.75,48.39,48.39,12600.0
2015-12-28 12:00:00,48.41,48.41,48.34,48.34,2200.0,48.41,48.41,48.34,48.34,2200.0
2015-12-28 12:10:00,48.3,48.35,48.25,48.29,3100.0,48.3,48.35,48.25,48.29,3100.0
2015-12-28 12:20:00,48.27,48.38,48.24,48.38,3000.0,48.27,48.38,48.24,48.38,3000.0
2015-12-28 12:30:00,48.37,48.42,48.26,48.35,6256.0,48.37,48.42,48.26,48.35,6256.0
2015-12-28 12:40:00,48.32,48.43,48.21,48.38,6900.0,48.32,48.43,48.21,48.38,6900.0
2015-12-28 12:50:00,48.34,48.35,48.25,48.31,6854.0,48.34,48.35,48.25,48.31,6854.0
2015-12-28 13:00:00,48.32,48.35,48.25,48.32,5938.0,48.32,48.35,48.25,48.32,5938.0
2015-12-28 13:10:00,48.32,48.41,48.27,48.38,4476.0,48.32,48.41,48.27,48.38,4476.0
2015-12-28 13:20:00,48.4,48.4,48.26,48.27,1422.0,48.4,48.4,48.26,48.27,1422.0
2015-12-28 13:30:00,48.36,48.4,48.28,48.28,4700.0,48.36,48.4,48.28,48.28,4700.0
2015-12-28 13:40:00,48.29,48.4,48.25,48.38,9449.0,48.29,48.4,48.25,48.38,9449.0
2015-12-28 13:50:00,48.38,48.5,48.33,48.4,9164.0,48.38,48.5,48.33,48.4,9164.0
2015-12-28 14:00:00,48.36,48.48,48.35,48.46,7429.0,48.36,48.48,48.35,48.46,7429.0
2015-12-28 14:10:00,48.46,48.48,48.44,48.47,8600.0,48.46,48.48,48.44,48.47,8600.0
2015-12-28 14:20:00,48.47,48.5,48.4,48.49,5713.0,48.47,48.5,48.4,48.49,5713.0
2015-12-28 14:30:00,48.47,48.49,48.4,48.41,4545.0,48.47,48.49,48.4,48.41,4545.0
2015-12-28 14:40:00,48.37,48.49,48.33,48.49,12364.0,48.37,48.49,48.33,48.49,12364.0
2015-12-28 14:50:00,48.44,48.64,48.4,48.64,9420.0,48.44,48.64,48.4,48.64,9420.0
2015-12-28 15:00:00,48.68,49.22,48.68,49.14,18944.0,48.68,49.22,48.68,49.14,18944.0
2015-12-28 15:10:00,49.21,49.24,48.99,49.08,4173.0,49.21,49.24,48.99,49.08,4173.0
2015-12-28 15:20:00,49.0,49.52,48.99,49.52,16341.0,49.0,49.52,48.99,49.52,16341.0
2015-12-28 15:30:00,49.56,49.7,49.29,49.32,16470.0,49.56,49.7,49.29,49.32,16470.0
2015-12-28 15:40:00,49.37,49.45,49.03,49.03,20869.0,49.37,49.45,49.03,49.03,20869.0
2015-12-28 15:50:00,49.04,49.08,48.57,48.77,39642.0,49.04,49.08,48.57,48.77,39642.0
2015-12-29 09:30:00,49.01,49.43,48.85,49.43,5595.0,49.01,49.43,48.85,49.43,5595.0
2015-12-29 09:40:00,49.28,49.94,49.27,49.84,21595.0,49.28,49.94,49.27,49.84,21595.0
2015-12-29 09:50:00,49.94,49.94,49.52,49.52,18066.0,49.94,49.94,49.52,49.52,18066.0
2015-12-29 10:00:00,49.64,49.93,49.5,49.62,21502.0,49.64,49.93,49.5,49.62,21502.0
2015-12-29 10:10:00,49.65,49.74,49.52,49.67,10635.0,49.65,49.74,49.52,49.67,10635.0
2015-12-29 10:20:00,49.69,49.9,49.61,49.7,17000.0,49.69,49.9,49.61,49.7,17000.0
2015-12-29 10:30:00,49.73,49.73,49.51,49.57,3430.0,49.73,49.73,49.51,49.57,3430.0
2015-12-29 10:40:00,49.52,49.59,49.4,49.44,13012.0,49.52,49.59,49.4,49.44,13012.0
2015-12-29 10:50:00,49.44,49.6,49.35,49.48,15269.0,49.44,49.6,49.35,49.48,15269.0
2015-12-29 11:00:00,49.55,49.66,49.55,49.59,500.0,49.55,49.66,49.55,49.59,500.0
2015-12-29 11:10:00,49.52,49.52,49.01,49.15,23515.0,49.52,49.52,49.01,49.15,23515.0
2015-12-29 11:20:00,49.1,49.29,49.09,49.23,7194.0,49.1,49.29,49.09,49.23,7194.0
2015-12-29 11:30:00,49.23,49.32,49.02,49.15,6000.0,49.23,49.32,49.02,49.15,6000.0
2015-12-29 11:40:00,49.15,49.3,49.11,49.14,3400.0,49.15,49.3,49.11,49.14,3400.0
2015-12-29 11:50:00,49.05,49.25,48.79,49.25,7288.0,49.05,49.25,48.79,49.25,7288.0
2015-12-29 12:00:00,49.41,49.5,49.08,49.27,7047.0,49.41,49.5,49.08,49.27,7047.0
2015-12-29 12:10:00,49.28,49.45,49.18,49.39,2028.0,49.28,49.45,49.18,49.39,2028.0
2015-12-29 12:20:00,49.37,49.45,49.17,49.3,4737.0,49.37,49.45,49.17,49.3,4737.0
2015-12-29 12:30:00,49.3,49.36,49.16,49.32,3800.0,49.3,49.36,49.16,49.32,3800.0
2015-12-29 12:40:00,49.23,49.27,49.23,49.27,600.0,49.23,49.27,49.23,49.27,600.0
2015-12-29 12:50:00,49.23,49.3,49.02,49.26,8746.0,49.23,49.3,49.02,49.26,8746.0
2015-12-29 13:00:00,49.28,49.47,49.16,49.4,4550.0,49.28,49.47,49.16,49.4,4550.0
2015-12-29 13:10:00,49.34,49.37,49.15,49.36,6785.0,49.34,49.37,49.15,49.36,6785.0
2015-12-29 13:20:00,49.38,49.38,49.2,49.28,1015.0,49.38,49.38,49.2,49.28,1015.0
2015-12-29 13:30:00,49.21,49.47,49.2,49.47,2344.0,49.21,49.47,49.2,49.47,2344.0
2015-12-29 13:40:00,49.41,49.55,49.34,49.55,5935.0,49.41,49.55,49.34,49.55,5935.0
2015-12-29 13:50:00,49.55,49.72,49.41,49.57,17919.0,49.55,49.72,49.41,49.57,17919.0
2015-12-29 14:00:00,49.62,49.69,49.5,49.5,4950.0,49.62,49.69,49.5,49.5,4950.0
2015-12-29 14:10:00,49.5,49.6,49.5,49.55,3996.0,49.5,49.6,49.5,49.55,3996.0
2015-12-29 14:20:00,49.54,49.62,49.47,49.52,8920.0,49.54,49.62,49.47,49.52,8920.0
2015-12-29 14:30:00,49.66,49.68,49.46,49.49,4500.0,49.66,49.68,49.46,49.49,4500.0
2015-12-29 14:40:00,49.5,49.7,49.5,49.7,15690.0,49.5,49.7,49.5,49.7,15690.0
2015-12-29 14:50:00,49.57,49.66,49.53,49.64,5780.0,49.57,49.66,49.53,49.64,5780.0
2015-12-29 15:00:00,49.63,49.69,49.54,49.62,2345.0,49.63,49.69,49.54,49.62,2345.0
2015-12-29 15:10:00,49.7,49.87,49.5,49.75,91660.0,49.7,49.87,49.5,49.75,91660.0
2015-12-29 15:20:00,49.69,49.71,49.59,49.67,5459.0,49.69,49.71,49.59,49.67,5459.0
2015-12-29 15:30:00,49.61,49.71,49.44,49.44,9334.0,49.61,49.71,49.44,49.44,9334.0
2015-12-29 15:40:00,49.44,49.59,49.43,49.47,4800.0,49.44,49.59,49.43,49.47,4800.0
2015-12-29 15:50:00,49.49,49.54,49.34,49.4,20045.0,49.49,49.54,49.34,49.4,20045.0
2015-12-30 09:30:00,48.97,50.0,48.14,49.75,45521.0,48.97,50.0,48.14,49.75,45521.0
2015-12-30 09:40:00,49.69,49.75,49.34,49.5,5743.0,49.69,49.75,49.34,49.5,5743.0
2015-12-30 09:50:00,49.33,49.71,49.33,49.63,4002.0,49.33,49.71,49.33,49.63,4002.0
2015-12-30 10:00:00,49.75,49.77,49.55,49.55,9095.0,49.75,49.77,49.55,49.55,9095.0
2015-12-30 10:10:00,49.56,49.61,49.34,49.34,5700.0,49.56,49.61,49.34,49.34,5700.0
2015-12-30 10:20:00,49.35,49.36,49.15,49.27,8300.0,49.35,49.36,49.15,49.27,8300.0
2015-12-30 10:30:00,49.26,49.3,49.18,49.25,3200.0,49.26,49.3,49.18,49.25,3200.0
2015-12-30 10:40:00,49.24,49.35,49.05,49.12,28052.0,49.24,49.35,49.05,49.12,28052.0
2015-12-30 10:50:00,49.16,49.19,49.01,49.18,4252.0,49.16,49.19,49.01,49.18,4252.0
2015-12-30 11:00:00,49.26,49.45,49.2,49.35,8122.0,49.26,49.45,49.2,49.35,8122.0
2015-12-30 11:10:00,49.33,49.38,49.0,49.01,12852.0,49.33,49.38,49.0,49.01,12852.0
2015-12-30 11:20:00,49.12,49.2,49.01,49.2,2950.0,49.12,49.2,49.01,49.2,2950.0
2015-12-30 11:30:00,49.12,49.28,49.07,49.2,3700.0,49.12,49.28,49.07,49.2,3700.0
2015-12-30 11:40:00,49.23,49.5,49.2,49.5,9373.0,49.23,49.5,49.2,49.5,9373.0
2015-12-30 11:50:00,49.55,49.71,49.5,49.65,8957.0,49.55,49.71,49.5,49.65,8957.0
2015-12-30 12:00:00,49.72,49.85,49.71,49.81,8523.0,49.72,49.85,49.71,49.81,8523.0
2015-12-30 12:10:00,49.83,49.85,49.69,49.69,1400.0,49.83,49.85,49.69,49.69,1400.0
2015-12-30 12:20:00,49.68,49.68,49.57,49.63,1500.0,49.68,49.68,49.57,49.63,1500.0
2015-12-30 12:30:00,49.64,49.68,49.3,49.38,3200.0,49.64,49.68,49.3,49.38,3200.0
2015-12-30 12:40:00,49.39,49.56,49.33,49.42,11666.0,49.39,49.56,49.33,49.42,11666.0
2015-12-30 12:50:00,49.42,49.6,49.42,49.55,1200.0,49.42,49.6,49.42,49.55,1200.0
2015-12-30 13:00:00,49.6,49.6,49.39,49.5,6300.0,49.6,49.6,49.39,49.5,6300.0
2015-12-30 13:10:00,49.44,49.54,49.12,49.25,19923.0,49.44,49.54,49.12,49.25,19923.0
2015-12-30 13:20:00,49.29,49.3,49.1,49.15,5644.0,49.29,49.3,49.1,49.15,5644.0
2015-12-30 13:30:00,49.12,49.5,49.01,49.34,27455.0,49.12,49.5,49.01,49.34,27455.0
2015-12-30 13:40:00,49.33,49.51,49.32,49.45,4576.0,49.33,49.51,49.32,49.45,4576.0
2015-12-30 13:50:00,49.45,49.5,49.26,49.37,7747.0,49.45,49.5,49.26,49.37,7747.0
2015-12-30 14:00:00,49.45,49.46,49.31,49.42,3205.0,49.45,49.46,49.31,49.42,3205.0
2015-12-30 14:10:00,49.44,49.48,49.27,49.32,6167.0,49.44,49.48,49.27,49.32,6167.0
2015-12-30 14:20:00,49.36,49.51,49.3,49.39,6410.0,49.36,49.51,49.3,49.39,6410.0
2015-12-30 14:30:00,49.41,49.41,49.01,49.07,6807.0,49.41,49.41,49.01,49.07,6807.0
2015-12-30 14:40:00,49.06,49.19,49.0,49.0,6994.0,49.06,49.19,49.0,49.0,6994.0
2015-12-30 14:50:00,48.95,48.95,48.72,48.72,5050.0,48.95,48.95,48.72,48.72,5050.0
2015-12-30 15:00:00,48.8,48.91,48.73,48.9,12187.0,48.8,48.91,48.73,48.9,12187.0
2015-12-30 15:10:00,48.87,48.99,48.7,48.99,9314.0,48.87,48.99,48.7,48.99,9314.0
2015-12-30 15:20:00,48.95,49.08,48.85,49.04,11548.0,48.95,49.08,48.85,49.04,11548.0
2015-12-30 15:30:00,49.01,49.06,48.87,49.03,11916.0,49.01,49.06,48.87,49.03,11916.0
2015-12-30 15:40:00,49.0,49.07,48.98,49.04,13747.0,49.0,49.07,48.98,49.04,13747.0
2015-12-30 15:50:00,49.03,49.15,48.9,48.93,27044.0,49.03,49.15,48.9,48.93,27044.0
2015-12-31 09:30:00,48.43,48.58,48.0,48.23,20972.0,48.43,48.58,48.0,48.23,20972.0
2015-12-31 09:40:00,48.22,48.65,48.21,48.22,21757.0,48.22,48.65,48.21,48.22,21757.0
2015-12-31 09:50:00,48.18,48.23,48.11,48.15,8974.0,48.18,48.23,48.11,48.15,8974.0
2015-12-31 10:00:00,48.11,48.27,48.05,48.05,14031.0,48.11,48.27,48.05,48.05,14031.0
2015-12-31 10:10:00,48.05,48.06,47.68,47.9,18308.0,48.05,48.06,47.68,47.9,18308.0
2015-12-31 10:20:00,47.93,48.02,47.85,47.94,18738.0,47.93,48.02,47.85,47.94,18738.0
2015-12-31 10:30:00,47.98,48.2,47.9,48.2,13442.0,47.98,48.2,47.9,48.2,13442.0
2015-12-31 10:40:00,48.17,48.39,48.1,48.38,27041.0,48.17,48.39,48.1,48.38,27041.0
2015-12-31 10:50:00,48.36,48.36,48.05,48.19,13693.0,48.36,48.36,48.05,48.19,13693.0
2015-12-31 11:00:00,48.14,48.2,48.1,48.1,6100.0,48.14,48.2,48.1,48.1,6100.0
2015-12-31 11:10:00,48.11,48.25,48.08,48.23,14773.0,48.11,48.25,48.08,48.23,14773.0
2015-12-31 11:20:00,48.25,48.25,47.9,47.91,24969.0,48.25,48.25,47.9,47.91,24969.0
2015-12-31 11:30:00,47.98,48.03,47.69,47.69,17151.0,47.98,48.03,47.69,47.69,17151.0
2015-12-31 11:40:00,47.81,47.81,47.4,47.41,26441.0,47.81,47.81,47.4,47.41,26441.0
2015-12-31 11:50:00,47.36,47.79,47.25,47.68,14467.0,47.36,47.79,47.25,47.68,14467.0
2015-12-31 12:00:00,47.88,48.13,47.87,48.07,10302.0,47.88,48.13,47.87,48.07,10302.0
2015-12-31 12:10:00,48.07,48.16,47.97,48.13,10918.0,48.07,48.16,47.97,48.13,10918.0
2015-12-31 12:20:00,48.15,48.25,48.09,48.22,17223.0,48.15,48.25,48.09,48.22,17223.0
2015-12-31 12:30:00,48.22,48.25,48.16,48.25,9091.0,48.22,48.25,48.16,48.25,9091.0
2015-12-31 12:40:00,48.25,48.25,48.18,48.2,9700.0,48.25,48.25,48.18,48.2,9700.0
2015-12-31 12:50:00,48.22,48.25,48.08,48.18,9340.0,48.22,48.25,48.08,48.18,9340.0
2015-12-31 13:00:00,48.15,48.25,48.13,48.13,8667.0,48.15,48.25,48.13,48.13,8667.0
2015-12-31 13:10:00,48.12,48.17,48.05,48.05,3690.0,48.12,48.17,48.05,48.05,3690.0
2015-12-31 13:20:00,48.01,48.06,48.0,48.02,3899.0,48.01,48.06,48.0,48.02,3899.0
2015-12-31 13:30:00,48.0,48.01,47.82,47.86,9304.0,48.0,48.01,47.82,47.86,9304.0
2015-12-31 13:40:00,47.84,47.95,47.84,47.86,3600.0,47.84,47.95,47.84,47.86,3600.0
2015-12-31 13:50:00,47.8,47.8,47.38,47.6,12801.0,47.8,47.8,47.38,47.6,12801.0
2015-12-31 14:00:00,47.54,47.86,47.54,47.86,8538.0,47.54,47.86,47.54,47.86,8538.0
2015-12-31 14:10:00,47.88,48.01,47.88,47.97,4100.0,47.88,48.01,47.88,47.97,4100.0
2015-12-31 14:20:00,47.91,47.97,47.75,47.93,10824.0,47.91,47.97,47.75,47.93,10824.0
2015-12-31 14:30:00,47.95,47.95,47.82,47.82,6310.0,47.95,47.95,47.82,47.82,6310.0
2015-12-31 14:40:00,47.87,47.87,47.62,47.73,4296.0,47.87,47.87,47.62,47.73,4296.0
2015-12-31 14:50:00,47.82,47.82,47.69,47.73,1875.0,47.82,47.82,47.69,47.73,1875.0
2015-12-31 15:00:00,47.73,47.73,47.46,47.53,15536.0,47.73,47.73,47.46,47.53,15536.0
2015-12-31 15:10:00,47.5,47.66,47.45,47.64,16904.0,47.5,47.66,47.45,47.64,16904.0
2015-12-31 15:20:00,47.64,47.73,47.55,47.65,14370.0,47.64,47.73,47.55,47.65,14370.0
2015-12-31 15:30:00,47.65,47.82,47.62,47.68,11038.0,47.65,47.82,47.62,47.68,11038.0
2015-12-31 15:40:00,47.64,47.94,47.61,47.93,30176.0,47.64,47.94,47.61,47.93,30176.0
2015-12-31 15:50:00,47.86,47.9,47.56,47.64,57677.0,47.86,47.9,47.56,47.64,57677.0
2016-01-04 09:30:00,45.5,46.16,45.28,45.91,53472.0,45.5,46.16,45.28,45.91,53472.0
2016-01-04 09:40:00,45.9,46.09,45.43,45.57,20274.0,45.9,46.09,45.43,45.57,20274.0
2016-01-04 09:50:00,45.59,46.3,45.48,46.17,36965.0,45.59,46.3,45.48,46.17,36965.0
2016-01-04 10:00:00,46.18,46.18,45.45,45.58,16406.0,46.18,46.18,45.45,45.58,16406.0
2016-01-04 10:10:00,45.53,45.7,45.28,45.64,27938.0,45.53,45.7,45.28,45.64,27938.0
2016-01-04 10:20:00,45.62,45.85,45.47,45.53,10792.0,45.62,45.85,45.47,45.53,10792.0
2016-01-04 10:30:00,45.61,45.77,45.45,45.61,15921.0,45.61,45.77,45.45,45.61,15921.0
2016-01-04 10:40:00,45.59,45.59,45.3,45.51,9872.0,45.59,45.59,45.3,45.51,9872.0
2016-01-04 10:50:00,45.56,45.86,45.55,45.68,17443.0,45.56,45.86,45.55,45.68,17443.0
2016-01-04 11:00:00,45.7,45.7,45.27,45.57,23060.0,45.7,45.7,45.27,45.57,23060.0
2016-01-04 11:10:00,45.57,45.67,45.25,45.57,11336.0,45.57,45.67,45.25,45.57,11336.0
2016-01-04 11:20:00,45.65,45.65,45.28,45.48,11504.0,45.65,45.65,45.28,45.48,11504.0
2016-01-04 11:30:00,45.48,45.67,45.37,45.53,8762.0,45.48,45.67,45.37,45.53,8762.0
2016-01-04 11:40:00,45.55,45.95,45.55,45.92,7919.0,45.55,45.95,45.55,45.92,7919.0
2016-01-04 11:50:00,45.92,45.98,45.62,45.65,6850.0,45.92,45.98,45.62,45.65,6850.0
2016-01-04 12:00:00,45.58,45.61,45.24,45.24,16463.0,45.58,45.61,45.24,45.24,16463.0
2016-01-04 12:10:00,45.35,45.37,45.19,45.37,10340.0,45.35,45.37,45.19,45.37,10340.0
2016-01-04 12:20:00,45.33,45.33,45.11,45.27,7502.0,45.33,45.33,45.11,45.27,7502.0
2016-01-04 12:30:00,45.25,45.51,45.22,45.49,18689.0,45.25,45.51,45.22,45.49,18689.0
2016-01-04 12:40:00,45.47,45.87,45.44,45.87,11243.0,45.47,45.87,45.44,45.87,11243.0
2016-01-04 12:50:00,45.98,45.98,45.82,45.86,5370.0,45.98,45.98,45.82,45.86,5370.0
2016-01-04 13:00:00,45.85,46.08,45.78,45.82,12105.0,45.85,46.08,45.78,45.82,12105.0
2016-01-04 13:10:00,45.89,45.91,45.68,45.68,6775.0,45.89,45.91,45.68,45.68,6775.0
2016-01-04 13:20:00,45.67,45.71,45.08,45.09,13752.0,45.67,45.71,45.08,45.09,13752.0
2016-01-04 13:30:00,45.09,45.36,45.09,45.35,9716.0,45.09,45.36,45.09,45.35,9716.0
2016-01-04 13:40:00,45.36,45.36,45.02,45.08,10772.0,45.36,45.36,45.02,45.08,10772.0
2016-01-04 13:50:00,45.08,45.14,44.96,45.01,13877.0,45.08,45.14,44.96,45.01,13877.0
2016-01-04 14:00:00,44.97,44.97,44.6,44.73,8066.0,44.97,44.97,44.6,44.73,8066.0
2016-01-04 14:10:00,44.77,44.77,44.46,44.46,13402.0,44.77,44.77,44.46,44.46,13402.0
2016-01-04 14:20:00,44.5,44.76,44.48,44.64,11568.0,44.5,44.76,44.48,44.64,11568.0
2016-01-04 14:30:00,44.59,44.65,44.43,44.53,17942.0,44.59,44.65,44.43,44.53,17942.0
2016-01-04 14:40:00,44.53,44.7,44.5,44.64,19983.0,44.53,44.7,44.5,44.64,19983.0
2016-01-04 14:50:00,44.65,44.75,44.63,44.75,9423.0,44.65,44.75,44.63,44.75,9423.0
2016-01-04 15:00:00,44.75,44.97,44.73,44.92,24108.0,44.75,44.97,44.73,44.92,24108.0
2016-01-04 15:10:00,44.9,44.91,44.72,44.78,16090.0,44.9,44.91,44.72,44.78,16090.0
2016-01-04 15:20:00,44.77,44.78,44.56,44.6,21545.0,44.77,44.78,44.56,44.6,21545.0
2016-01-04 15:30:00,44.57,44.76,44.45,44.51,25354.0,44.57,44.76,44.45,44.51,25354.0
2016-01-04 15:40:00,44.52,44.65,44.45,44.45,54778.0,44.52,44.65,44.45,44.45,54778.0
2016-01-04 15:50:00,44.46,44.75,44.07,44.27,123162.0,44.46,44.75,44.07,44.27,123162.0
2016-01-05 09:30:00,44.7,45.28,44.2,45.0,28525.0,44.7,45.28,44.2,45.0,28525.0
2016-01-05 09:40:00,44.92,45.4,44.87,45.3,17321.0,44.92,45.4,44.87,45.3,17321.0
2016-01-05 09:50:00,45.24,45.32,45.05,45.05,19200.0,45.24,45.32,45.05,45.05,19200.0
2016-01-05 10:00:00,45.05,45.25,44.87,44.87,18690.0,45.05,45.25,44.87,44.87,18690.0
2016-01-05 10:10:00,44.87,45.12,44.69,44.88,11100.0,44.87,45.12,44.69,44.88,11100.0
2016-01-05 10:20:00,44.94,44.94,44.55,44.58,6945.0,44.94,44.94,44.55,44.58,6945.0
2016-01-05 10:30:00,44.6,44.79,44.51,44.76,21360.0,44.6,44.79,44.51,44.76,21360.0
2016-01-05 10:40:00,44.8,45.37,44.79,45.32,19475.0,44.8,45.37,44.79,45.32,19475.0
2016-01-05 10:50:00,45.31,45.37,45.14,45.17,21537.0,45.31,45.37,45.14,45.17,21537.0
2016-01-05 11:00:00,45.16,45.48,45.16,45.41,31414.0,45.16,45.48,45.16,45.41,31414.0
2016-01-05 11:10:00,45.38,45.69,45.38,45.69,10100.0,45.38,45.69,45.38,45.69,10100.0
2016-01-05 11:20:00,45.7,45.95,45.58,45.65,15037.0,45.7,45.95,45.58,45.65,15037.0
2016-01-05 11:30:00,45.67,45.69,45.42,45.48,16102.0,45.67,45.69,45.42,45.48,16102.0
2016-01-05 11:40:00,45.52,45.55,45.26,45.3,15208.0,45.52,45.55,45.26,45.3,15208.0
2016-01-05 11:50:00,45.37,45.42,44.98,45.18,9854.0,45.37,45.42,44.98,45.18,9854.0
2016-01-05 12:00:00,45.1,45.1,44.63,44.63,8410.0,45.1,45.1,44.63,44.63,8410.0
2016-01-05 12:10:00,44.67,44.72,44.51,44.63,10885.0,44.67,44.72,44.51,44.63,10885.0
2016-01-05 12:20:00,44.61,44.62,44.39,44.46,11832.0,44.61,44.62,44.39,44.46,11832.0
2016-01-05 12:30:00,44.47,44.57,44.42,44.42,9800.0,44.47,44.57,44.42,44.42,9800.0
2016-01-05 12:40:00,44.42,44.48,44.34,44.4,5161.0,44.42,44.48,44.34,44.4,5161.0
2016-01-05 12:50:00,44.36,44.36,43.9,43.93,14643.0,44.36,44.36,43.9,43.93,14643.0
2016-01-05 13:00:00,43.93,43.98,43.87,43.9,12300.0,43.93,43.98,43.87,43.9,12300.0
2016-01-05 13:10:00,43.9,43.99,43.62,43.62,15418.0,43.9,43.99,43.62,43.62,15418.0
2016-01-05 13:20:00,43.58,43.63,43.34,43.62,15590.0,43.58,43.63,43.34,43.62,15590.0
2016-01-05 13:30:00,43.71,44.1,43.64,43.99,15477.0,43.71,44.1,43.64,43.99,15477.0
2016-01-05 13:40:00,44.01,44.15,43.96,44.08,7413.0,44.01,44.15,43.96,44.08,7413.0
2016-01-05 13:50:00,44.08,44.15,43.71,43.77,14400.0,44.08,44.15,43.71,43.77,14400.0
2016-01-05 14:00:00,43.77,43.77,43.42,43.42,18600.0,43.77,43.77,43.42,43.42,18600.0
2016-01-05 14:10:00,43.48,43.57,43.3,43.3,17900.0,43.48,43.57,43.3,43.3,17900.0
2016-01-05 14:20:00,43.3,43.34,43.12,43.32,38625.0,43.3,43.34,43.12,43.32,38625.0
2016-01-05 14:30:00,43.34,43.68,43.34,43.66,27345.0,43.34,43.68,43.34,43.66,27345.0
2016-01-05 14:40:00,43.7,43.75,43.44,43.47,14514.0,43.7,43.75,43.44,43.47,14514.0
2016-01-05 14:50:00,43.46,43.55,43.41,43.51,15042.0,43.46,43.55,43.41,43.51,15042.0
2016-01-05 15:00:00,43.49,43.55,43.41,43.41,15246.0,43.49,43.55,43.41,43.41,15246.0
2016-01-05 15:10:00,43.41,43.51,43.34,43.39,8900.0,43.41,43.51,43.34,43.39,8900.0
2016-01-05 15:20:00,43.37,43.39,43.18,43.27,19600.0,43.37,43.39,43.18,43.27,19600.0
2016-01-05 15:30:00,43.28,43.28,43.18,43.23,40346.0,43.28,43.28,43.18,43.23,40346.0
2016-01-05 15:40:00,43.23,43.37,43.14,43.27,35247.0,43.23,43.37,43.14,43.27,35247.0
2016-01-05 15:50:00,43.27,43.48,43.27,43.45,82038.0,43.27,43.48,43.27,43.45,82038.0
2016-01-06 09:30:00,42.81,43.0,42.25,42.49,45204.0,42.81,43.0,42.25,42.49,45204.0
2016-01-06 09:40:00,42.52,43.02,42.47,42.98,38759.0,42.52,43.02,42.47,42.98,38759.0
2016-01-06 09:50:00,42.98,43.31,42.87,43.11,34791.0,42.98,43.31,42.87,43.11,34791.0
2016-01-06 10:00:00,43.24,43.24,42.75,42.95,19043.0,43.24,43.24,42.75,42.95,19043.0
2016-01-06 10:10:00,42.94,43.08,42.9,42.98,16335.0,42.94,43.08,42.9,42.98,16335.0
2016-01-06 10:20:00,42.98,44.06,42.96,44.06,19048.0,42.98,44.06,42.96,44.06,19048.0
2016-01-06 10:30:00,43.9,44.0,43.52,43.64,11498.0,43.9,44.0,43.52,43.64,11498.0
2016-01-06 10:40:00,43.69,43.76,43.43,43.48,7424.0,43.69,43.76,43.43,43.48,7424.0
2016-01-06 10:50:00,43.57,43.57,43.3,43.52,15170.0,43.57,43.57,43.3,43.52,15170.0
2016-01-06 11:00:00,43.51,43.63,43.34,43.5,17457.0,43.51,43.63,43.34,43.5,17457.0
2016-01-06 11:10:00,43.49,43.5,43.32,43.33,8450.0,43.49,43.5,43.32,43.33,8450.0
2016-01-06 11:20:00,43.32,43.53,43.32,43.34,7460.0,43.32,43.53,43.32,43.34,7460.0
2016-01-06 11:30:00,43.34,43.55,43.26,43.5,30119.0,43.34,43.55,43.26,43.5,30119.0
2016-01-06 11:40:00,43.51,43.54,43.3,43.46,31686.0,43.51,43.54,43.3,43.46,31686.0
2016-01-06 11:50:00,43.48,43.52,43.39,43.44,11798.0,43.48,43.52,43.39,43.44,11798.0
2016-01-06 12:00:00,43.42,43.5,43.32,43.38,12582.0,43.42,43.5,43.32,43.38,12582.0
2016-01-06 12:10:00,43.4,43.5,43.32,43.45,13073.0,43.4,43.5,43.32,43.45,13073.0
2016-01-06 12:20:00,43.45,43.46,43.36,43.38,19113.0,43.45,43.46,43.36,43.38,19113.0
2016-01-06 12:30:00,43.35,43.42,43.25,43.34,14896.0,43.35,43.42,43.25,43.34,14896.0
2016-01-06 12:40:00,43.3,43.38,43.21,43.32,5098.0,43.3,43.38,43.21,43.32,5098.0
2016-01-06 12:50:00,43.29,43.41,43.27,43.39,24500.0,43.29,43.41,43.27,43.39,24500.0
2016-01-06 13:00:00,43.34,43.37,43.27,43.32,5943.0,43.34,43.37,43.27,43.32,5943.0
2016-01-06 13:10:00,43.31,43.31,43.18,43.19,20373.0,43.31,43.31,43.18,43.19,20373.0
2016-01-06 13:20:00,43.19,43.38,43.19,43.32,10689.0,43.19,43.38,43.19,43.32,10689.0
2016-01-06 13:30:00,43.31,43.32,42.91,42.91,11850.0,43.31,43.32,42.91,42.91,11850.0
2016-01-06 13:40:00,42.91,42.96,42.6,42.84,23480.0,42.91,42.96,42.6,42.84,23480.0
2016-01-06 13:50:00,42.82,42.91,42.71,42.78,8480.0,42.82,42.91,42.71,42.78,8480.0
2016-01-06 14:00:00,42.72,42.75,42.57,42.64,26228.0,42.72,42.75,42.57,42.64,26228.0
2016-01-06 14:10:00,42.67,42.71,42.51,42.56,14478.0,42.67,42.71,42.51,42.56,14478.0
2016-01-06 14:20:00,42.56,42.7,42.52,42.7,13526.0,42.56,42.7,42.52,42.7,13526.0
2016-01-06 14:30:00,42.7,42.7,42.33,42.34,13600.0,42.7,42.7,42.33,42.34,13600.0
2016-01-06 14:40:00,42.34,42.39,42.16,42.39,18572.0,42.34,42.39,42.16,42.39,18572.0
2016-01-06 14:50:00,42.4,42.41,42.16,42.31,16148.0,42.4,42.41,42.16,42.31,16148.0
2016-01-06 15:00:00,42.32,42.37,42.08,42.21,36387.0,42.32,42.37,42.08,42.21,36387.0
2016-01-06 15:10:00,42.29,42.29,41.85,42.0,28612.0,42.29,42.29,41.85,42.0,28612.0
2016-01-06 15:20:00,42.0,42.22,41.97,42.22,47404.0,42.0,42.22,41.97,42.22,47404.0
2016-01-06 15:30:00,42.24,42.42,42.2,42.41,18564.0,42.24,42.42,42.2,42.41,18564.0
2016-01-06 15:40:00,42.44,42.77,42.29,42.71,64758.0,42.44,42.77,42.29,42.71,64758.0
2016-01-06 15:50:00,42.67,43.11,42.66,42.95,82623.0,42.67,43.11,42.66,42.95,82623.0
2016-01-07 09:30:00,42.24,42.32,41.57,42.0,24224.0,42.24,42.32,41.57,42.0,24224.0
2016-01-07 09:40:00,42.23,42.39,42.02,42.06,9841.0,42.23,42.39,42.02,42.06,9841.0
2016-01-07 09:50:00,42.11,42.11,41.55,41.77,11950.0,42.11,42.11,41.55,41.77,11950.0
2016-01-07 10:00:00,41.77,41.89,41.36,41.78,38583.0,41.77,41.89,41.36,41.78,38583.0
2016-01-07 10:10:00,41.83,41.87,41.63,41.72,17000.0,41.83,41.87,41.63,41.72,17000.0
2016-01-07 10:20:00,41.66,42.0,41.6,42.0,17563.0,41.66,42.0,41.6,42.0,17563.0
2016-01-07 10:30:00,41.97,43.29,41.97,43.12,47685.0,41.97,43.29,41.97,43.12,47685.0
2016-01-07 10:40:00,43.16,43.18,42.5,42.5,10714.0,43.16,43.18,42.5,42.5,10714.0
2016-01-07 10:50:00,42.51,42.94,42.5,42.9,6269.0,42.51,42.94,42.5,42.9,6269.0
2016-01-07 11:00:00,42.93,42.93,42.52,42.66,6650.0,42.93,42.93,42.52,42.66,6650.0
2016-01-07 11:10:00,42.73,42.79,42.52,42.58,3721.0,42.73,42.79,42.52,42.58,3721.0
2016-01-07 11:20:00,42.55,42.57,42.36,42.41,4470.0,42.55,42.57,42.36,42.41,4470.0
2016-01-07 11:30:00,42.44,42.47,42.25,42.25,6548.0,42.44,42.47,42.25,42.25,6548.0
2016-01-07 11:40:00,42.27,42.33,42.2,42.29,5612.0,42.27,42.33,42.2,42.29,5612.0
2016-01-07 11:50:00,42.28,42.34,42.26,42.26,4353.0,42.28,42.34,42.26,42.26,4353.0
2016-01-07 12:00:00,42.33,42.35,42.22,42.27,22470.0,42.33,42.35,42.22,42.27,22470.0
2016-01-07 12:10:00,42.27,42.3,42.18,42.25,28630.0,42.27,42.3,42.18,42.25,28630.0
2016-01-07 12:20:00,42.3,42.55,42.27,42.51,15694.0,42.3,42.55,42.27,42.51,15694.0
2016-01-07 12:30:00,42.51,42.51,42.25,42.32,15373.0,42.51,42.51,42.25,42.32,15373.0
2016-01-07 12:40:00,42.32,42.61,42.29,42.4,16128.0,42.32,42.61,42.29,42.4,16128.0
2016-01-07 12:50:00,42.4,42.56,42.31,42.41,11770.0,42.4,42.56,42.31,42.41,11770.0
2016-01-07 13:00:00,42.38,42.43,42.3,42.38,12701.0,42.38,42.43,42.3,42.38,12701.0
2016-01-07 13:10:00,42.38,42.41,42.1,42.2,33273.0,42.38,42.41,42.1,42.2,33273.0
2016-01-07 13:20:00,42.17,42.17,41.72,41.72,32321.0,42.17,42.17,41.72,41.72,32321.0
2016-01-07 13:30:00,41.72,41.8,41.5,41.57,29624.0,41.72,41.8,41.5,41.57,29624.0
2016-01-07 13:40:00,41.58,41.66,41.29,41.29,35359.0,41.58,41.66,41.29,41.29,35359.0
2016-01-07 13:50:00,41.29,41.34,40.33,40.37,39228.0,41.29,41.34,40.33,40.37,39228.0
2016-01-07 14:00:00,40.38,40.73,40.33,40.45,19222.0,40.38,40.73,40.33,40.45,19222.0
2016-01-07 14:10:00,40.36,40.53,40.18,40.3,23787.0,40.36,40.53,40.18,40.3,23787.0
2016-01-07 14:20:00,40.31,40.5,40.08,40.5,31758.0,40.31,40.5,40.08,40.5,31758.0
2016-01-07 14:30:00,40.5,40.81,40.45,40.75,27067.0,40.5,40.81,40.45,40.75,27067.0
2016-01-07 14:40:00,40.77,41.96,40.76,41.91,35487.0,40.77,41.96,40.76,41.91,35487.0
2016-01-07 14:50:00,41.92,42.0,41.54,41.61,19640.0,41.92,42.0,41.54,41.61,19640.0
2016-01-07 15:00:00,41.6,41.61,41.0,41.11,23571.0,41.6,41.61,41.0,41.11,23571.0
2016-01-07 15:10:00,41.11,41.36,41.06,41.29,43868.0,41.11,41.36,41.06,41.29,43868.0
2016-01-07 15:20:00,41.23,41.37,41.18,41.24,23596.0,41.23,41.37,41.18,41.24,23596.0
2016-01-07 15:30:00,41.22,41.58,41.21,41.58,21589.0,41.22,41.58,41.21,41.58,21589.0
2016-01-07 15:40:00,41.56,41.56,41.26,41.35,24244.0,41.56,41.56,41.26,41.35,24244.0
2016-01-07 15:50:00,41.34,41.57,41.34,41.44,65392.0,41.34,41.57,41.34,41.44,65392.0
2016-01-08 09:30:00,41.93,42.89,41.6,42.85,28908.0,41.93,42.89,41.6,42.85,28908.0
2016-01-08 09:40:00,42.57,42.82,42.05,42.11,9544.0,42.57,42.82,42.05,42.11,9544.0
2016-01-08 09:50:00,41.97,42.2,41.85,41.96,4890.0,41.97,42.2,41.85,41.96,4890.0
2016-01-08 10:00:00,41.76,41.86,41.45,41.47,10823.0,41.76,41.86,41.45,41.47,10823.0
2016-01-08 10:10:00,41.46,41.59,41.11,41.58,8725.0,41.46,41.59,41.11,41.58,8725.0
2016-01-08 10:20:00,41.49,42.15,41.49,41.93,11617.0,41.49,42.15,41.49,41.93,11617.0
2016-01-08 10:30:00,41.78,42.2,41.67,42.1,6850.0,41.78,42.2,41.67,42.1,6850.0
2016-01-08 10:40:00,42.02,42.19,41.77,42.14,5320.0,42.02,42.19,41.77,42.14,5320.0
2016-01-08 10:50:00,42.09,42.09,41.7,41.71,6093.0,42.09,42.09,41.7,41.71,6093.0
2016-01-08 11:00:00,41.67,42.06,41.55,42.02,6446.0,41.67,42.06,41.55,42.02,6446.0
2016-01-08 11:10:00,41.89,42.05,41.58,41.85,13960.0,41.89,42.05,41.58,41.85,13960.0
2016-01-08 11:20:00,41.88,41.96,41.59,41.59,6418.0,41.88,41.96,41.59,41.59,6418.0
2016-01-08 11:30:00,41.64,41.87,41.55,41.79,3357.0,41.64,41.87,41.55,41.79,3357.0
2016-01-08 11:40:00,41.72,41.9,41.5,41.67,5388.0,41.72,41.9,41.5,41.67,5388.0
2016-01-08 11:50:00,41.78,41.94,41.67,41.94,3700.0,41.78,41.94,41.67,41.94,3700.0
2016-01-08 12:00:00,41.97,42.44,41.94,42.44,10909.0,41.97,42.44,41.94,42.44,10909.0
2016-01-08 12:10:00,42.32,42.69,42.32,42.69,10900.0,42.32,42.69,42.32,42.69,10900.0
2016-01-08 12:20:00,42.68,43.0,42.59,42.93,9437.0,42.68,43.0,42.59,42.93,9437.0
2016-01-08 12:30:00,42.91,43.31,42.87,43.16,22650.0,42.91,43.31,42.87,43.16,22650.0
2016-01-08 12:40:00,43.08,43.16,42.92,42.96,2413.0,43.08,43.16,42.92,42.96,2413.0
2016-01-08 12:50:00,43.05,43.05,42.7,42.7,3050.0,43.05,43.05,42.7,42.7,3050.0
2016-01-08 13:00:00,42.91,42.91,42.46,42.54,7315.0,42.91,42.91,42.46,42.54,7315.0
2016-01-08 13:10:00,42.54,42.66,42.41,42.63,5614.0,42.54,42.66,42.41,42.63,5614.0
2016-01-08 13:20:00,42.69,42.7,42.55,42.65,6660.0,42.69,42.7,42.55,42.65,6660.0
2016-01-08 13:30:00,42.65,42.86,42.65,42.82,4800.0,42.65,42.86,42.65,42.82,4800.0
2016-01-08 13:40:00,42.82,42.82,42.6,42.63,6300.0,42.82,42.82,42.6,42.63,6300.0
2016-01-08 13:50:00,42.66,42.8,42.65,42.77,9400.0,42.66,42.8,42.65,42.77,9400.0
2016-01-08 14:00:00,42.8,42.94,42.73,42.86,11359.0,42.8,42.94,42.73,42.86,11359.0
2016-01-08 14:10:00,42.91,42.91,42.73,42.83,9488.0,42.91,42.91,42.73,42.83,9488.0
2016-01-08 14:20:00,42.82,42.86,42.75,42.84,8952.0,42.82,42.86,42.75,42.84,8952.0
2016-01-08 14:30:00,42.88,42.91,42.8,42.82,4400.0,42.88,42.91,42.8,42.82,4400.0
2016-01-08 14:40:00,42.77,43.15,42.77,43.0,12814.0,42.77,43.15,42.77,43.0,12814.0
2016-01-08 14:50:00,43.01,43.04,42.87,42.91,10853.0,43.01,43.04,42.87,42.91,10853.0
2016-01-08 15:00:00,42.91,42.95,42.75,42.81,17239.0,42.91,42.95,42.75,42.81,17239.0
2016-01-08 15:10:00,42.8,42.8,42.57,42.62,14878.0,42.8,42.8,42.57,42.62,14878.0
2016-01-08 15:20:00,42.58,42.6,42.47,42.5,9030.0,42.58,42.6,42.47,42.5,9030.0
2016-01-08 15:30:00,42.49,42.53,42.26,42.41,8457.0,42.49,42.53,42.26,42.41,8457.0
2016-01-08 15:40:00,42.41,42.45,42.12,42.16,20696.0,42.41,42.45,42.12,42.16,20696.0
2016-01-08 15:50:00,42.18,42.24,42.02,42.15,34567.0,42.18,42.24,42.02,42.15,34567.0
2016-01-11 09:30:00,42.51,42.71,42.15,42.29,7972.0,42.51,42.71,42.15,42.29,7972.0
2016-01-11 09:40:00,42.16,42.24,41.41,41.43,6633.0,42.16,42.24,41.41,41.43,6633.0
2016-01-11 09:50:00,41.51,41.59,41.04,41.23,8510.0,41.51,41.59,41.04,41.23,8510.0
2016-01-11 10:00:00,41.24,41.43,41.11,41.27,6245.0,41.24,41.43,41.11,41.27,6245.0
2016-01-11 10:10:00,41.34,41.48,41.2,41.4,12750.0,41.34,41.48,41.2,41.4,12750.0
2016-01-11 10:20:00,41.43,41.49,41.3,41.3,6470.0,41.43,41.49,41.3,41.3,6470.0
2016-01-11 10:30:00,41.38,41.48,41.29,41.48,6600.0,41.38,41.48,41.29,41.48,6600.0
2016-01-11 10:40:00,41.48,41.55,41.33,41.53,11435.0,41.48,41.55,41.33,41.53,11435.0
2016-01-11 10:50:00,41.51,41.57,41.3,41.3,9200.0,41.51,41.57,41.3,41.3,9200.0
2016-01-11 11:00:00,41.24,41.26,41.0,41.0,15187.0,41.24,41.26,41.0,41.0,15187.0
2016-01-11 11:10:00,41.01,41.41,41.0,41.41,5750.0,41.01,41.41,41.0,41.41,5750.0
2016-01-11 11:20:00,41.32,41.4,41.19,41.19,5794.0,41.32,41.4,41.19,41.19,5794.0
2016-01-11 11:30:00,41.12,41.51,41.1,41.51,6662.0,41.12,41.51,41.1,41.51,6662.0
2016-01-11 11:40:00,41.46,41.76,41.46,41.76,8568.0,41.46,41.76,41.46,41.76,8568.0
2016-01-11 11:50:00,41.79,42.0,41.66,41.84,16040.0,41.79,42.0,41.66,41.84,16040.0
2016-01-11 12:00:00,41.84,41.98,41.81,41.96,12230.0,41.84,41.98,41.81,41.96,12230.0
2016-01-11 12:10:00,41.93,41.99,41.75,41.98,13652.0,41.93,41.99,41.75,41.98,13652.0
2016-01-11 12:20:00,41.92,42.26,41.9,42.26,18761.0,41.92,42.26,41.9,42.26,18761.0
2016-01-11 12:30:00,42.15,42.33,42.13,42.28,7700.0,42.15,42.33,42.13,42.28,7700.0
2016-01-11 12:40:00,42.18,42.37,42.13,42.37,5500.0,42.18,42.37,42.13,42.37,5500.0
2016-01-11 12:50:00,42.39,42.4,42.2,42.22,5400.0,42.39,42.4,42.2,42.22,5400.0
2016-01-11 13:00:00,42.19,42.29,42.19,42.29,5700.0,42.19,42.29,42.19,42.29,5700.0
2016-01-11 13:10:00,42.21,42.25,41.9,41.91,6300.0,42.21,42.25,41.9,41.91,6300.0
2016-01-11 13:20:00,41.93,41.96,41.46,41.46,9120.0,41.93,41.96,41.46,41.46,9120.0
2016-01-11 13:30:00,41.44,41.44,41.25,41.33,9070.0,41.44,41.44,41.25,41.33,9070.0
2016-01-11 13:40:00,41.26,41.26,41.06,41.06,3275.0,41.26,41.26,41.06,41.06,3275.0
2016-01-11 13:50:00,41.0,41.15,40.85,40.87,11501.0,41.0,41.15,40.85,40.87,11501.0
2016-01-11 14:00:00,40.86,41.17,40.81,41.17,5790.0,40.86,41.17,40.81,41.17,5790.0
2016-01-11 14:10:00,41.17,41.53,41.17,41.47,6588.0,41.17,41.53,41.17,41.47,6588.0
2016-01-11 14:20:00,41.65,41.88,41.42,41.7,12305.0,41.65,41.88,41.42,41.7,12305.0
2016-01-11 14:30:00,41.78,41.94,41.08,41.16,5458.0,41.78,41.94,41.08,41.16,5458.0
2016-01-11 14:40:00,41.13,41.36,41.1,41.11,9642.0,41.13,41.36,41.1,41.11,9642.0
2016-01-11 14:50:00,41.11,41.11,40.85,40.9,8027.0,41.11,41.11,40.85,40.9,8027.0
2016-01-11 15:00:00,40.9,40.93,40.79,40.85,7800.0,40.9,40.93,40.79,40.85,7800.0
2016-01-11 15:10:00,40.85,40.88,40.68,40.74,11251.0,40.85,40.88,40.68,40.74,11251.0
2016-01-11 15:20:00,40.76,41.29,40.75,41.26,12422.0,40.76,41.29,40.75,41.26,12422.0
2016-01-11 15:30:00,41.32,41.63,41.24,41.57,23096.0,41.32,41.63,41.24,41.57,23096.0
2016-01-11 15:40:00,41.57,41.86,41.31,41.31,27657.0,41.57,41.86,41.31,41.31,27657.0
2016-01-11 15:50:00,41.36,41.53,41.22,41.22,32390.0,41.36,41.53,41.22,41.22,32390.0
2016-01-12 09:30:00,42.75,45.62,42.52,44.0,74615.0,42.75,45.62,42.52,44.0,74615.0
2016-01-12 09:40:00,43.83,43.98,42.56,43.01,34206.0,43.83,43.98,42.56,43.01,34206.0
2016-01-12 09:50:00,43.01,43.14,42.5,42.81,10585.0,43.01,43.14,42.5,42.81,10585.0
2016-01-12 10:00:00,42.72,43.18,42.68,43.18,6816.0,42.72,43.18,42.68,43.18,6816.0
2016-01-12 10:10:00,43.18,44.13,43.13,44.13,20193.0,43.18,44.13,43.13,44.13,20193.0
2016-01-12 10:20:00,44.24,44.24,43.89,44.1,34563.0,44.24,44.24,43.89,44.1,34563.0
2016-01-12 10:30:00,44.13,44.14,43.84,43.84,12639.0,44.13,44.14,43.84,43.84,12639.0
2016-01-12 10:40:00,43.73,43.74,43.19,43.19,5750.0,43.73,43.74,43.19,43.19,5750.0
2016-01-12 10:50:00,43.07,43.25,42.94,43.04,6820.0,43.07,43.25,42.94,43.04,6820.0
2016-01-12 11:00:00,43.05,43.16,43.02,43.14,6152.0,43.05,43.16,43.02,43.14,6152.0
2016-01-12 11:10:00,43.11,43.2,43.04,43.13,12290.0,43.11,43.2,43.04,43.13,12290.0
2016-01-12 11:20:00,43.14,43.31,43.03,43.31,23373.0,43.14,43.31,43.03,43.31,23373.0
2016-01-12 11:30:00,43.25,43.25,42.76,42.86,27529.0,43.25,43.25,42.76,42.86,27529.0
2016-01-12 11:40:00,42.78,43.0,42.75,42.81,6400.0,42.78,43.0,42.75,42.81,6400.0
2016-01-12 11:50:00,42.79,43.02,42.76,42.85,5000.0,42.79,43.02,42.76,42.85,5000.0
2016-01-12 12:00:00,42.81,43.05,42.76,42.95,9444.0,42.81,43.05,42.76,42.95,9444.0
2016-01-12 12:10:00,42.93,43.0,42.81,42.98,5510.0,42.93,43.0,42.81,42.98,5510.0
2016-01-12 12:20:00,42.92,43.1,42.85,42.97,24850.0,42.92,43.1,42.85,42.97,24850.0
2016-01-12 12:30:00,42.91,42.97,42.76,42.87,8403.0,42.91,42.97,42.76,42.87,8403.0
2016-01-12 12:40:00,42.81,43.32,42.77,43.32,16314.0,42.81,43.32,42.77,43.32,16314.0
2016-01-12 12:50:00,43.36,43.54,43.12,43.19,21842.0,43.36,43.54,43.12,43.19,21842.0
2016-01-12 13:00:00,43.28,43.29,43.1,43.18,4442.0,43.28,43.29,43.1,43.18,4442.0
2016-01-12 13:10:00,43.19,43.3,43.12,43.16,3944.0,43.19,43.3,43.12,43.16,3944.0
2016-01-12 13:20:00,43.18,43.27,43.1,43.14,4300.0,43.18,43.27,43.1,43.14,4300.0
2016-01-12 13:30:00,43.1,43.16,43.01,43.1,14460.0,43.1,43.16,43.01,43.1,14460.0
2016-01-12 13:40:00,43.14,43.21,42.95,43.0,32690.0,43.14,43.21,42.95,43.0,32690.0
2016-01-12 13:50:00,43.2,43.24,43.0,43.03,18162.0,43.2,43.24,43.0,43.03,18162.0
2016-01-12 14:00:00,43.02,43.25,42.9,43.2,34870.0,43.02,43.25,42.9,43.2,34870.0
2016-01-12 14:10:00,43.2,43.29,43.07,43.08,3694.0,43.2,43.29,43.07,43.08,3694.0
2016-01-12 14:20:00,43.01,43.38,43.0,43.19,16542.0,43.01,43.38,43.0,43.19,16542.0
2016-01-12 14:30:00,43.2,43.56,43.1,43.51,20666.0,43.2,43.56,43.1,43.51,20666.0
2016-01-12 14:40:00,43.56,43.62,43.26,43.32,18900.0,43.56,43.62,43.26,43.32,18900.0
2016-01-12 14:50:00,43.25,43.87,43.25,43.8,25637.0,43.25,43.87,43.25,43.8,25637.0
2016-01-12 15:00:00,43.75,43.95,43.72,43.87,33238.0,43.75,43.95,43.72,43.87,33238.0
2016-01-12 15:10:00,43.86,44.03,43.78,44.0,17345.0,43.86,44.03,43.78,44.0,17345.0
2016-01-12 15:20:00,44.01,44.3,43.93,44.26,31107.0,44.01,44.3,43.93,44.26,31107.0
2016-01-12 15:30:00,44.28,44.43,44.16,44.4,45330.0,44.28,44.43,44.16,44.4,45330.0
2016-01-12 15:40:00,44.3,44.48,44.11,44.17,27203.0,44.3,44.48,44.11,44.17,27203.0
2016-01-12 15:50:00,44.11,44.22,43.87,43.94,111842.0,44.11,44.22,43.87,43.94,111842.0
2016-01-13 09:30:00,43.89,44.04,43.48,43.76,24562.0,43.89,44.04,43.48,43.76,24562.0
2016-01-13 09:40:00,43.9,44.47,43.81,44.3,20371.0,43.9,44.47,43.81,44.3,20371.0
2016-01-13 09:50:00,44.3,44.3,43.88,44.1,11629.0,44.3,44.3,43.88,44.1,11629.0
2016-01-13 10:00:00,44.1,44.2,43.85,44.02,23108.0,44.1,44.2,43.85,44.02,23108.0
2016-01-13 10:10:00,44.03,44.04,43.55,43.7,20145.0,44.03,44.04,43.55,43.7,20145.0
2016-01-13 10:20:00,43.66,43.78,43.61,43.73,9373.0,43.66,43.78,43.61,43.73,9373.0
2016-01-13 10:30:00,43.68,43.7,43.17,43.29,9625.0,43.68,43.7,43.17,43.29,9625.0
2016-01-13 10:40:00,43.27,43.45,43.19,43.3,5400.0,43.27,43.45,43.19,43.3,5400.0
2016-01-13 10:50:00,43.35,43.47,43.31,43.35,7006.0,43.35,43.47,43.31,43.35,7006.0
2016-01-13 11:00:00,43.33,43.51,43.31,43.48,8880.0,43.33,43.51,43.31,43.48,8880.0
2016-01-13 11:10:00,43.5,43.66,43.41,43.66,2887.0,43.5,43.66,43.41,43.66,2887.0
2016-01-13 11:20:00,43.67,44.0,43.58,43.64,26641.0,43.67,44.0,43.58,43.64,26641.0
2016-01-13 11:30:00,43.55,43.64,43.38,43.58,27049.0,43.55,43.64,43.38,43.58,27049.0
2016-01-13 11:40:00,43.6,43.78,43.44,43.66,20815.0,43.6,43.78,43.44,43.66,20815.0
2016-01-13 11:50:00,43.65,43.65,43.41,43.5,8948.0,43.65,43.65,43.41,43.5,8948.0
2016-01-13 12:00:00,43.55,43.55,43.15,43.15,8575.0,43.55,43.55,43.15,43.15,8575.0
2016-01-13 12:10:00,43.15,43.27,42.73,42.74,5987.0,43.15,43.27,42.73,42.74,5987.0
2016-01-13 12:20:00,42.74,42.85,42.7,42.82,5211.0,42.74,42.85,42.7,42.82,5211.0
2016-01-13 12:30:00,42.87,42.88,42.74,42.78,2960.0,42.87,42.88,42.74,42.78,2960.0
2016-01-13 12:40:00,42.78,42.88,42.74,42.86,5770.0,42.78,42.88,42.74,42.86,5770.0
2016-01-13 12:50:00,42.86,42.87,42.75,42.79,5400.0,42.86,42.87,42.75,42.79,5400.0
2016-01-13 13:00:00,42.79,42.89,42.68,42.89,11598.0,42.79,42.89,42.68,42.89,11598.0
2016-01-13 13:10:00,42.94,43.06,42.84,42.84,21200.0,42.94,43.06,42.84,42.84,21200.0
2016-01-13 13:20:00,42.86,42.86,42.62,42.65,14279.0,42.86,42.86,42.62,42.65,14279.0
2016-01-13 13:30:00,42.64,42.86,42.63,42.65,25522.0,42.64,42.86,42.63,42.65,25522.0
2016-01-13 13:40:00,42.77,42.81,42.22,42.61,35333.0,42.77,42.81,42.22,42.61,35333.0
2016-01-13 13:50:00,42.61,42.98,42.44,42.46,28087.0,42.61,42.98,42.44,42.46,28087.0
2016-01-13 14:00:00,42.3,42.73,42.3,42.57,28533.0,42.3,42.73,42.3,42.57,28533.0
2016-01-13 14:10:00,42.5,42.58,41.55,41.55,8432.0,42.5,42.58,41.55,41.55,8432.0
2016-01-13 14:20:00,41.59,41.61,41.07,41.16,15395.0,41.59,41.61,41.07,41.16,15395.0
2016-01-13 14:30:00,41.08,41.3,40.88,41.25,22538.0,41.08,41.3,40.88,41.25,22538.0
2016-01-13 14:40:00,41.24,41.24,40.72,40.85,25225.0,41.24,41.24,40.72,40.85,25225.0
2016-01-13 14:50:00,40.86,41.27,40.81,41.17,12510.0,40.86,41.27,40.81,41.17,12510.0
2016-01-13 15:00:00,41.24,41.33,41.06,41.31,11134.0,41.24,41.33,41.06,41.31,11134.0
2016-01-13 15:10:00,41.24,41.42,41.03,41.41,26083.0,41.24,41.42,41.03,41.41,26083.0
2016-01-13 15:20:00,41.41,42.55,41.36,42.36,86066.0,41.41,42.55,41.36,42.36,86066.0
2016-01-13 15:30:00,42.13,42.35,41.78,41.85,26510.0,42.13,42.35,41.78,41.85,26510.0
2016-01-13 15:40:00,41.87,41.91,41.06,41.11,27886.0,41.87,41.91,41.06,41.11,27886.0
2016-01-13 15:50:00,41.08,41.5,41.0,41.28,74944.0,41.08,41.5,41.0,41.28,74944.0
2016-01-14 09:30:00,41.25,42.05,41.11,41.66,41009.0,41.25,42.05,41.11,41.66,41009.0
2016-01-14 09:40:00,41.64,42.33,40.38,40.53,142906.0,41.64,42.33,40.38,40.53,142906.0
2016-01-14 09:50:00,41.08,41.31,39.5,39.56,46289.0,41.08,41.31,39.5,39.56,46289.0
2016-01-14 10:00:00,39.56,39.77,39.17,39.6,86599.0,39.56,39.77,39.17,39.6,86599.0
2016-01-14 10:10:00,39.52,40.18,39.45,40.03,63410.0,39.52,40.18,39.45,40.03,63410.0
2016-01-14 10:20:00,40.02,40.69,40.0,40.6,29990.0,40.02,40.69,40.0,40.6,29990.0
2016-01-14 10:30:00,40.62,40.98,40.38,40.66,34925.0,40.62,40.98,40.38,40.66,34925.0
2016-01-14 10:40:00,40.57,40.94,40.56,40.86,44682.0,40.57,40.94,40.56,40.86,44682.0
2016-01-14 10:50:00,40.75,40.91,40.62,40.86,18600.0,40.75,40.91,40.62,40.86,18600.0
2016-01-14 11:00:00,40.74,40.92,40.61,40.77,31250.0,40.74,40.92,40.61,40.77,31250.0
2016-01-14 11:10:00,40.78,40.78,40.13,40.13,64720.0,40.78,40.78,40.13,40.13,64720.0
2016-01-14 11:20:00,40.02,40.11,39.84,40.11,13500.0,40.02,40.11,39.84,40.11,13500.0
2016-01-14 11:30:00,40.13,40.14,39.93,40.04,10400.0,40.13,40.14,39.93,40.04,10400.0
2016-01-14 11:40:00,40.13,40.3,39.96,40.0,32998.0,40.13,40.3,39.96,40.0,32998.0
2016-01-14 11:50:00,40.0,40.13,39.71,40.0,13111.0,40.0,40.13,39.71,40.0,13111.0
2016-01-14 12:00:00,40.0,40.05,39.47,39.56,32142.0,40.0,40.05,39.47,39.56,32142.0
2016-01-14 12:10:00,39.48,39.56,39.28,39.28,17499.0,39.48,39.56,39.28,39.28,17499.0
2016-01-14 12:20:00,39.37,39.85,39.37,39.85,19303.0,39.37,39.85,39.37,39.85,19303.0
2016-01-14 12:30:00,39.89,39.92,39.75,39.82,8190.0,39.89,39.92,39.75,39.82,8190.0
2016-01-14 12:40:00,39.83,39.96,39.68,39.68,7060.0,39.83,39.96,39.68,39.68,7060.0
2016-01-14 12:50:00,39.69,40.06,39.62,40.06,19893.0,39.69,40.06,39.62,40.06,19893.0
2016-01-14 13:00:00,39.99,40.09,39.95,40.04,31703.0,39.99,40.09,39.95,40.04,31703.0
2016-01-14 13:10:00,40.06,40.09,39.92,39.95,12103.0,40.06,40.09,39.92,39.95,12103.0
2016-01-14 13:20:00,39.95,40.2,39.95,40.2,21086.0,39.95,40.2,39.95,40.2,21086.0
2016-01-14 13:30:00,40.2,40.39,40.16,40.19,7277.0,40.2,40.39,40.16,40.19,7277.0
2016-01-14 13:40:00,40.22,40.22,39.92,40.05,19187.0,40.22,40.22,39.92,40.05,19187.0
2016-01-14 13:50:00,40.02,40.04,39.9,39.92,9907.0,40.02,40.04,39.9,39.92,9907.0
2016-01-14 14:00:00,39.91,40.04,39.8,39.88,11052.0,39.91,40.04,39.8,39.88,11052.0
2016-01-14 14:10:00,39.88,40.02,39.76,39.99,17501.0,39.88,40.02,39.76,39.99,17501.0
2016-01-14 14:20:00,39.99,40.04,39.88,39.98,17963.0,39.99,40.04,39.88,39.98,17963.0
2016-01-14 14:30:00,39.98,40.21,39.92,40.11,8650.0,39.98,40.21,39.92,40.11,8650.0
2016-01-14 14:40:00,40.16,40.24,40.08,40.16,10555.0,40.16,40.24,40.08,40.16,10555.0
2016-01-14 14:50:00,40.24,40.27,40.16,40.23,30715.0,40.24,40.27,40.16,40.23,30715.0
2016-01-14 15:00:00,40.22,40.26,40.15,40.18,16416.0,40.22,40.26,40.15,40.18,16416.0
2016-01-14 15:10:00,40.2,40.26,40.08,40.15,13379.0,40.2,40.26,40.08,40.15,13379.0
2016-01-14 15:20:00,40.13,40.18,40.06,40.08,28076.0,40.13,40.18,40.06,40.08,28076.0
2016-01-14 15:30:00,40.05,40.09,39.74,39.82,20115.0,40.05,40.09,39.74,39.82,20115.0
2016-01-14 15:40:00,39.82,39.98,39.72,39.95,35146.0,39.82,39.98,39.72,39.95,35146.0
2016-01-14 15:50:00,39.94,40.23,39.93,40.0,79997.0,39.94,40.23,39.93,40.0,79997.0
2016-01-15 09:30:00,38.82,39.43,38.38,38.42,30452.0,38.82,39.43,38.38,38.42,30452.0
2016-01-15 09:40:00,38.71,39.02,38.4,38.97,15743.0,38.71,39.02,38.4,38.97,15743.0
2016-01-15 09:50:00,38.85,39.01,38.59,38.59,7097.0,38.85,39.01,38.59,38.59,7097.0
2016-01-15 10:00:00,38.55,38.63,37.93,38.59,31147.0,38.55,38.63,37.93,38.59,31147.0
2016-01-15 10:10:00,38.59,38.64,38.4,38.58,8170.0,38.59,38.64,38.4,38.58,8170.0
2016-01-15 10:20:00,38.58,38.9,38.51,38.75,7102.0,38.58,38.9,38.51,38.75,7102.0
2016-01-15 10:30:00,38.62,38.83,38.46,38.64,32881.0,38.62,38.83,38.46,38.64,32881.0
2016-01-15 10:40:00,38.64,38.9,38.46,38.9,8200.0,38.64,38.9,38.46,38.9,8200.0
2016-01-15 10:50:00,38.9,38.9,38.52,38.81,8770.0,38.9,38.9,38.52,38.81,8770.0
2016-01-15 11:00:00,38.83,38.83,38.5,38.7,10070.0,38.83,38.83,38.5,38.7,10070.0
2016-01-15 11:10:00,38.74,38.74,38.39,38.48,17986.0,38.74,38.74,38.39,38.48,17986.0
2016-01-15 11:20:00,38.48,38.48,38.23,38.25,10840.0,38.48,38.48,38.23,38.25,10840.0
2016-01-15 11:30:00,38.25,38.3,38.13,38.23,20059.0,38.25,38.3,38.13,38.23,20059.0
2016-01-15 11:40:00,38.28,38.34,38.17,38.21,19620.0,38.28,38.34,38.17,38.21,19620.0
2016-01-15 11:50:00,38.2,38.2,37.87,37.92,18055.0,38.2,38.2,37.87,37.92,18055.0
2016-01-15 12:00:00,37.92,38.16,37.91,38.12,8923.0,37.92,38.16,37.91,38.12,8923.0
2016-01-15 12:10:00,38.13,38.35,37.96,38.09,15564.0,38.13,38.35,37.96,38.09,15564.0
2016-01-15 12:20:00,38.03,38.09,37.56,37.7,33437.0,38.03,38.09,37.56,37.7,33437.0
2016-01-15 12:30:00,37.66,37.66,37.42,37.45,25259.0,37.66,37.66,37.42,37.45,25259.0
2016-01-15 12:40:00,37.47,37.54,37.38,37.54,61339.0,37.47,37.54,37.38,37.54,61339.0
2016-01-15 12:50:00,37.48,37.63,37.43,37.6,23461.0,37.48,37.63,37.43,37.6,23461.0
2016-01-15 13:00:00,37.6,37.61,37.12,37.12,30344.0,37.6,37.61,37.12,37.12,30344.0
2016-01-15 13:10:00,37.14,37.51,37.14,37.34,12922.0,37.14,37.51,37.14,37.34,12922.0
2016-01-15 13:20:00,37.36,37.5,37.19,37.33,33600.0,37.36,37.5,37.19,37.33,33600.0
2016-01-15 13:30:00,37.32,37.41,37.13,37.27,19353.0,37.32,37.41,37.13,37.27,19353.0
2016-01-15 13:40:00,37.27,37.56,37.27,37.48,12000.0,37.27,37.56,37.27,37.48,12000.0
2016-01-15 13:50:00,37.45,37.53,37.38,37.45,34499.0,37.45,37.53,37.38,37.45,34499.0
2016-01-15 14:00:00,37.45,37.64,37.43,37.64,26799.0,37.45,37.64,37.43,37.64,26799.0
2016-01-15 14:10:00,37.65,37.82,37.65,37.79,9627.0,37.65,37.82,37.65,37.79,9627.0
2016-01-15 14:20:00,37.75,37.79,37.48,37.56,11600.0,37.75,37.79,37.48,37.56,11600.0
2016-01-15 14:30:00,37.55,37.58,37.43,37.48,17510.0,37.55,37.58,37.43,37.48,17510.0
2016-01-15 14:40:00,37.43,37.55,37.42,37.53,16081.0,37.43,37.55,37.42,37.53,16081.0
2016-01-15 14:50:00,37.53,37.91,37.51,37.86,19120.0,37.53,37.91,37.51,37.86,19120.0
2016-01-15 15:00:00,37.85,37.94,37.71,37.72,23450.0,37.85,37.94,37.71,37.72,23450.0
2016-01-15 15:10:00,37.75,37.75,37.14,37.14,36488.0,37.75,37.75,37.14,37.14,36488.0
2016-01-15 15:20:00,37.13,37.46,37.1,37.43,31490.0,37.13,37.46,37.1,37.43,31490.0
2016-01-15 15:30:00,37.46,37.72,37.38,37.58,21828.0,37.46,37.72,37.38,37.58,21828.0
2016-01-15 15:40:00,37.54,37.71,37.33,37.69,32834.0,37.54,37.71,37.33,37.69,32834.0
2016-01-15 15:50:00,37.69,37.91,37.62,37.81,63571.0,37.69,37.91,37.62,37.81,63571.0
2016-01-19 09:30:00,38.1,38.65,38.06,38.06,10545.0,38.1,38.65,38.06,38.06,10545.0
2016-01-19 09:40:00,38.08,38.59,38.06,38.59,10797.0,38.08,38.59,38.06,38.59,10797.0
2016-01-19 09:50:00,38.54,38.73,38.36,38.65,4450.0,38.54,38.73,38.36,38.65,4450.0
2016-01-19 10:00:00,38.74,38.97,38.66,38.76,4887.0,38.74,38.97,38.66,38.76,4887.0
2016-01-19 10:10:00,38.66,39.1,38.63,39.05,10068.0,38.66,39.1,38.63,39.05,10068.0
2016-01-19 10:20:00,38.96,39.42,38.9,39.3,9106.0,38.96,39.42,38.9,39.3,9106.0
2016-01-19 10:30:00,39.3,39.47,39.18,39.23,6132.0,39.3,39.47,39.18,39.23,6132.0
2016-01-19 10:40:00,39.19,39.84,39.07,39.75,12261.0,39.19,39.84,39.07,39.75,12261.0
2016-01-19 10:50:00,39.6,39.72,39.19,39.24,17340.0,39.6,39.72,39.19,39.24,17340.0
2016-01-19 11:00:00,39.27,39.32,39.21,39.3,12074.0,39.27,39.32,39.21,39.3,12074.0
2016-01-19 11:10:00,39.3,39.31,39.16,39.2,23850.0,39.3,39.31,39.16,39.2,23850.0
2016-01-19 11:20:00,39.25,39.29,39.15,39.25,4399.0,39.25,39.29,39.15,39.25,4399.0
2016-01-19 11:30:00,39.31,39.4,39.22,39.26,2870.0,39.31,39.4,39.22,39.26,2870.0
2016-01-19 11:40:00,39.28,39.37,39.12,39.12,11593.0,39.28,39.37,39.12,39.12,11593.0
2016-01-19 11:50:00,39.14,39.29,39.07,39.09,3862.0,39.14,39.29,39.07,39.09,3862.0
2016-01-19 12:00:00,39.04,39.14,38.95,39.08,8062.0,39.04,39.14,38.95,39.08,8062.0
2016-01-19 12:10:00,39.05,39.23,39.0,39.13,4901.0,39.05,39.23,39.0,39.13,4901.0
2016-01-19 12:20:00,38.98,39.11,38.75,38.86,15602.0,38.98,39.11,38.75,38.86,15602.0
2016-01-19 12:30:00,38.8,38.83,38.61,38.65,3050.0,38.8,38.83,38.61,38.65,3050.0
2016-01-19 12:40:00,38.63,38.69,38.4,38.4,4851.0,38.63,38.69,38.4,38.4,4851.0
2016-01-19 12:50:00,38.39,38.39,38.34,38.36,1400.0,38.39,38.39,38.34,38.36,1400.0
2016-01-19 13:00:00,38.38,38.38,37.9,38.03,14821.0,38.38,38.38,37.9,38.03,14821.0
2016-01-19 13:10:00,38.05,38.27,37.93,38.27,4250.0,38.05,38.27,37.93,38.27,4250.0
2016-01-19 13:20:00,38.25,38.26,38.14,38.24,9600.0,38.25,38.26,38.14,38.24,9600.0
2016-01-19 13:30:00,38.21,38.41,38.14,38.34,7110.0,38.21,38.41,38.14,38.34,7110.0
2016-01-19 13:40:00,38.41,38.43,38.2,38.33,2400.0,38.41,38.43,38.2,38.33,2400.0
2016-01-19 13:50:00,38.19,38.26,38.18,38.26,2457.0,38.19,38.26,38.18,38.26,2457.0
2016-01-19 14:00:00,38.28,38.32,38.19,38.19,12400.0,38.28,38.32,38.19,38.19,12400.0
2016-01-19 14:10:00,38.18,38.18,37.93,38.09,41574.0,38.18,38.18,37.93,38.09,41574.0
2016-01-19 14:20:00,38.03,38.19,37.9,38.17,29190.0,38.03,38.19,37.9,38.17,29190.0
2016-01-19 14:30:00,38.17,38.21,38.08,38.16,31844.0,38.17,38.21,38.08,38.16,31844.0
2016-01-19 14:40:00,38.19,38.19,37.83,37.83,9636.0,38.19,38.19,37.83,37.83,9636.0
2016-01-19 14:50:00,37.92,38.07,37.92,38.04,17010.0,37.92,38.07,37.92,38.04,17010.0
2016-01-19 15:00:00,38.03,38.4,37.94,38.34,33439.0,38.03,38.4,37.94,38.34,33439.0
2016-01-19 15:10:00,38.35,38.4,38.19,38.29,33070.0,38.35,38.4,38.19,38.29,33070.0
2016-01-19 15:20:00,38.29,38.48,38.19,38.48,13616.0,38.29,38.48,38.19,38.48,13616.0
2016-01-19 15:30:00,38.57,38.61,38.35,38.36,13333.0,38.57,38.61,38.35,38.36,13333.0
2016-01-19 15:40:00,38.39,38.68,38.31,38.61,16425.0,38.39,38.68,38.31,38.61,16425.0
2016-01-19 15:50:00,38.67,38.69,38.32,38.4,25640.0,38.67,38.69,38.32,38.4,25640.0
2016-01-20 09:30:00,38.77,38.96,37.99,38.16,43762.0,38.77,38.96,37.99,38.16,43762.0
2016-01-20 09:40:00,38.12,38.69,37.52,37.91,96659.0,38.12,38.69,37.52,37.91,96659.0
2016-01-20 09:50:00,37.93,37.98,37.0,37.05,26046.0,37.93,37.98,37.0,37.05,26046.0
2016-01-20 10:00:00,37.14,37.65,37.09,37.5,17874.0,37.14,37.65,37.09,37.5,17874.0
2016-01-20 10:10:00,37.42,37.85,37.2,37.41,47079.0,37.42,37.85,37.2,37.41,47079.0
2016-01-20 10:20:00,37.45,37.8,37.15,37.21,56964.0,37.45,37.8,37.15,37.21,56964.0
2016-01-20 10:30:00,37.19,37.3,37.03,37.1,52388.0,37.19,37.3,37.03,37.1,52388.0
2016-01-20 10:40:00,37.15,37.19,36.69,36.79,82415.0,37.15,37.19,36.69,36.79,82415.0
2016-01-20 10:50:00,36.79,38.0,36.56,37.44,62994.0,36.79,38.0,36.56,37.44,62994.0
2016-01-20 11:00:00,37.42,38.1,37.25,37.94,115394.0,37.42,38.1,37.25,37.94,115394.0
2016-01-20 11:10:00,37.98,38.1,37.79,37.96,94426.0,37.98,38.1,37.79,37.96,94426.0
2016-01-20 11:20:00,37.9,38.1,37.65,37.7,66108.0,37.9,38.1,37.65,37.7,66108.0
2016-01-20 11:30:00,37.64,37.69,37.36,37.57,26425.0,37.64,37.69,37.36,37.57,26425.0
2016-01-20 11:40:00,37.6,37.8,37.5,37.73,36345.0,37.6,37.8,37.5,37.73,36345.0
2016-01-20 11:50:00,37.7,37.91,37.68,37.9,31700.0,37.7,37.91,37.68,37.9,31700.0
2016-01-20 12:00:00,37.9,38.23,37.89,38.23,40638.0,37.9,38.23,37.89,38.23,40638.0
2016-01-20 12:10:00,38.24,38.24,37.97,38.09,13722.0,38.24,38.24,37.97,38.09,13722.0
2016-01-20 12:20:00,38.04,38.04,37.65,37.8,48390.0,38.04,38.04,37.65,37.8,48390.0
2016-01-20 12:30:00,37.8,37.88,37.61,37.7,38535.0,37.8,37.88,37.61,37.7,38535.0
2016-01-20 12:40:00,37.75,37.87,37.7,37.8,59324.0,37.75,37.87,37.7,37.8,59324.0
2016-01-20 12:50:00,37.87,38.31,37.84,38.12,14114.0,37.87,38.31,37.84,38.12,14114.0
2016-01-20 13:00:00,38.21,38.59,38.12,38.59,20700.0,38.21,38.59,38.12,38.59,20700.0
2016-01-20 13:10:00,38.59,38.64,38.48,38.59,10650.0,38.59,38.64,38.48,38.59,10650.0
2016-01-20 13:20:00,38.64,39.17,38.54,39.08,42226.0,38.64,39.17,38.54,39.08,42226.0
2016-01-20 13:30:00,39.07,40.66,39.07,40.47,77111.0,39.07,40.66,39.07,40.47,77111.0
2016-01-20 13:40:00,40.45,40.45,39.81,40.01,32813.0,40.45,40.45,39.81,40.01,32813.0
2016-01-20 13:50:00,40.01,40.52,39.93,40.33,44807.0,40.01,40.52,39.93,40.33,44807.0
2016-01-20 14:00:00,40.41,40.41,39.71,40.02,44409.0,40.41,40.41,39.71,40.02,44409.0
2016-01-20 14:10:00,40.25,40.78,40.1,40.54,62873.0,40.25,40.78,40.1,40.54,62873.0
2016-01-20 14:20:00,40.54,41.38,40.26,40.33,68370.0,40.54,41.38,40.26,40.33,68370.0
2016-01-20 14:30:00,40.4,41.52,40.24,41.26,92724.0,40.4,41.52,40.24,41.26,92724.0
2016-01-20 14:40:00,41.36,41.68,40.9,41.01,58415.0,41.36,41.68,40.9,41.01,58415.0
2016-01-20 14:50:00,41.02,41.7,40.96,41.65,35866.0,41.02,41.7,40.96,41.65,35866.0
2016-01-20 15:00:00,41.53,41.73,41.18,41.44,27181.0,41.53,41.73,41.18,41.44,27181.0
2016-01-20 15:10:00,41.4,41.85,41.27,41.81,31503.0,41.4,41.85,41.27,41.81,31503.0
2016-01-20 15:20:00,41.81,42.41,41.81,42.32,46929.0,41.81,42.41,41.81,42.32,46929.0
2016-01-20 15:30:00,42.42,42.49,41.33,41.5,66750.0,42.42,42.49,41.33,41.5,66750.0
2016-01-20 15:40:00,41.5,42.01,41.41,41.68,110580.0,41.5,42.01,41.41,41.68,110580.0
2016-01-20 15:50:00,41.79,42.49,41.76,42.19,157615.0,41.79,42.49,41.76,42.19,157615.0
2016-01-21 09:30:00,41.86,42.34,41.25,41.43,15644.0,41.86,42.34,41.25,41.43,15644.0
2016-01-21 09:40:00,41.52,41.87,41.05,41.42,16511.0,41.52,41.87,41.05,41.42,16511.0
2016-01-21 09:50:00,41.41,41.45,41.15,41.45,13596.0,41.41,41.45,41.15,41.45,13596.0
2016-01-21 10:00:00,41.45,41.5,41.42,41.47,56335.0,41.45,41.5,41.42,41.47,56335.0
2016-01-21 10:10:00,41.5,41.5,41.44,41.46,85574.0,41.5,41.5,41.44,41.46,85574.0
2016-01-21 10:20:00,41.45,41.5,41.15,41.49,12482.0,41.45,41.5,41.15,41.49,12482.0
2016-01-21 10:30:00,41.49,41.5,41.29,41.42,12792.0,41.49,41.5,41.29,41.42,12792.0
2016-01-21 10:40:00,41.43,41.5,41.34,41.43,16170.0,41.43,41.5,41.34,41.43,16170.0
2016-01-21 10:50:00,41.41,41.5,41.13,41.23,17381.0,41.41,41.5,41.13,41.23,17381.0
2016-01-21 11:00:00,41.15,41.42,41.0,41.34,13783.0,41.15,41.42,41.0,41.34,13783.0
2016-01-21 11:10:00,41.34,41.46,41.25,41.3,4192.0,41.34,41.46,41.25,41.3,4192.0
2016-01-21 11:20:00,41.34,41.37,41.25,41.31,13000.0,41.34,41.37,41.25,41.31,13000.0
2016-01-21 11:30:00,41.32,41.5,41.25,41.42,13690.0,41.32,41.5,41.25,41.42,13690.0
2016-01-21 11:40:00,41.35,41.48,41.31,41.48,9500.0,41.35,41.48,41.31,41.48,9500.0
2016-01-21 11:50:00,41.49,41.95,41.31,41.74,16746.0,41.49,41.95,41.31,41.74,16746.0
2016-01-21 12:00:00,41.83,42.02,41.71,41.86,12857.0,41.83,42.02,41.71,41.86,12857.0
2016-01-21 12:10:00,41.88,41.88,41.46,41.75,13380.0,41.88,41.88,41.46,41.75,13380.0
2016-01-21 12:20:00,41.64,41.64,41.17,41.47,10100.0,41.64,41.64,41.17,41.47,10100.0
2016-01-21 12:30:00,41.53,41.58,41.37,41.48,6300.0,41.53,41.58,41.37,41.48,6300.0
2016-01-21 12:40:00,41.48,41.5,41.3,41.5,9274.0,41.48,41.5,41.3,41.5,9274.0
2016-01-21 12:50:00,41.5,41.86,41.44,41.81,16294.0,41.5,41.86,41.44,41.81,16294.0
2016-01-21 13:00:00,41.82,42.18,41.82,42.08,11023.0,41.82,42.18,41.82,42.08,11023.0
2016-01-21 13:10:00,42.07,42.07,41.9,42.0,11838.0,42.07,42.07,41.9,42.0,11838.0
2016-01-21 13:20:00,42.0,42.05,41.92,42.0,14978.0,42.0,42.05,41.92,42.0,14978.0
2016-01-21 13:30:00,42.0,42.1,41.94,42.03,8400.0,42.0,42.1,41.94,42.03,8400.0
2016-01-21 13:40:00,42.05,42.12,42.05,42.07,5502.0,42.05,42.12,42.05,42.07,5502.0
2016-01-21 13:50:00,42.02,42.02,41.63,41.77,20000.0,42.02,42.02,41.63,41.77,20000.0
2016-01-21 14:00:00,41.69,41.86,41.62,41.77,9566.0,41.69,41.86,41.62,41.77,9566.0
2016-01-21 14:10:00,41.75,41.82,41.71,41.78,18904.0,41.75,41.82,41.71,41.78,18904.0
2016-01-21 14:20:00,41.79,41.86,41.73,41.85,11000.0,41.79,41.86,41.73,41.85,11000.0
2016-01-21 14:30:00,41.87,42.06,41.84,42.05,9604.0,41.87,42.06,41.84,42.05,9604.0
2016-01-21 14:40:00,42.05,42.25,42.0,42.17,37686.0,42.05,42.25,42.0,42.17,37686.0
2016-01-21 14:50:00,42.21,42.79,42.12,42.53,15835.0,42.21,42.79,42.12,42.53,15835.0
2016-01-21 15:00:00,42.36,42.48,42.0,42.14,12602.0,42.36,42.48,42.0,42.14,12602.0
2016-01-21 15:10:00,42.08,42.43,42.06,42.35,40020.0,42.08,42.43,42.06,42.35,40020.0
2016-01-21 15:20:00,42.34,42.35,42.0,42.01,40000.0,42.34,42.35,42.0,42.01,40000.0
2016-01-21 15:30:00,42.0,42.16,41.88,41.89,28805.0,42.0,42.16,41.88,41.89,28805.0
2016-01-21 15:40:00,41.87,41.92,41.79,41.85,37809.0,41.87,41.92,41.79,41.85,37809.0
2016-01-21 15:50:00,41.85,42.0,41.78,41.95,68152.0,41.85,42.0,41.78,41.95,68152.0
2016-01-22 09:30:00,42.56,43.0,42.51,42.66,9751.0,42.56,43.0,42.51,42.66,9751.0
2016-01-22 09:40:00,42.44,42.48,42.05,42.4,8629.0,42.44,42.48,42.05,42.4,8629.0
2016-01-22 09:50:00,42.4,42.56,42.13,42.56,14045.0,42.4,42.56,42.13,42.56,14045.0
2016-01-22 10:00:00,42.57,43.04,42.57,42.89,18475.0,42.57,43.04,42.57,42.89,18475.0
2016-01-22 10:10:00,42.84,42.95,42.39,42.39,4256.0,42.84,42.95,42.39,42.39,4256.0
2016-01-22 10:20:00,42.33,42.47,42.23,42.23,2500.0,42.33,42.47,42.23,42.23,2500.0
2016-01-22 10:30:00,42.34,42.48,42.29,42.39,9600.0,42.34,42.48,42.29,42.39,9600.0
2016-01-22 10:40:00,42.36,42.55,42.35,42.5,3352.0,42.36,42.55,42.35,42.5,3352.0
2016-01-22 10:50:00,42.51,42.56,42.29,42.35,4675.0,42.51,42.56,42.29,42.35,4675.0
2016-01-22 11:00:00,42.3,42.6,42.3,42.43,2300.0,42.3,42.6,42.3,42.43,2300.0
2016-01-22 11:10:00,42.35,42.6,42.3,42.6,3900.0,42.35,42.6,42.3,42.6,3900.0
2016-01-22 11:20:00,42.52,42.62,42.47,42.58,3200.0,42.52,42.62,42.47,42.58,3200.0
2016-01-22 11:30:00,42.6,42.69,42.44,42.44,1300.0,42.6,42.69,42.44,42.44,1300.0
2016-01-22 11:40:00,42.45,42.62,42.35,42.51,3972.0,42.45,42.62,42.35,42.51,3972.0
2016-01-22 11:50:00,42.67,42.68,42.34,42.66,2039.0,42.67,42.68,42.34,42.66,2039.0
2016-01-22 12:00:00,42.5,42.63,42.5,42.59,600.0,42.5,42.63,42.5,42.59,600.0
2016-01-22 12:10:00,42.54,42.96,42.45,42.88,12849.0,42.54,42.96,42.45,42.88,12849.0
2016-01-22 12:20:00,42.83,43.11,42.71,42.8,33428.0,42.83,43.11,42.71,42.8,33428.0
2016-01-22 12:30:00,42.86,42.95,42.85,42.9,2100.0,42.86,42.95,42.85,42.9,2100.0
2016-01-22 12:40:00,42.95,43.04,42.92,42.97,3520.0,42.95,43.04,42.92,42.97,3520.0
2016-01-22 12:50:00,42.91,43.11,42.83,43.04,6500.0,42.91,43.11,42.83,43.04,6500.0
2016-01-22 13:00:00,43.04,43.25,42.97,43.24,69811.0,43.04,43.25,42.97,43.24,69811.0
2016-01-22 13:10:00,43.16,43.36,43.16,43.36,3955.0,43.16,43.36,43.16,43.36,3955.0
2016-01-22 13:20:00,43.4,43.43,43.12,43.12,9156.0,43.4,43.43,43.12,43.12,9156.0
2016-01-22 13:30:00,43.16,43.18,43.08,43.18,3400.0,43.16,43.18,43.08,43.18,3400.0
2016-01-22 13:40:00,43.18,43.3,43.14,43.3,9427.0,43.18,43.3,43.14,43.3,9427.0
2016-01-22 13:50:00,43.31,43.53,43.27,43.52,8738.0,43.31,43.53,43.27,43.52,8738.0
2016-01-22 14:00:00,43.49,43.5,43.22,43.49,8900.0,43.49,43.5,43.22,43.49,8900.0
2016-01-22 14:10:00,43.49,43.49,43.07,43.22,9049.0,43.49,43.49,43.07,43.22,9049.0
2016-01-22 14:20:00,43.22,43.29,42.77,42.91,9967.0,43.22,43.29,42.77,42.91,9967.0
2016-01-22 14:30:00,42.82,43.01,42.81,42.83,8312.0,42.82,43.01,42.81,42.83,8312.0
2016-01-22 14:40:00,42.79,42.99,42.75,42.94,6370.0,42.79,42.99,42.75,42.94,6370.0
2016-01-22 14:50:00,42.94,43.04,42.92,43.0,16682.0,42.94,43.04,42.92,43.0,16682.0
2016-01-22 15:00:00,43.02,43.11,42.97,43.05,11308.0,43.02,43.11,42.97,43.05,11308.0
2016-01-22 15:10:00,43.0,43.19,42.91,43.08,21347.0,43.0,43.19,42.91,43.08,21347.0
2016-01-22 15:20:00,43.12,43.43,43.12,43.3,19885.0,43.12,43.43,43.12,43.3,19885.0
2016-01-22 15:30:00,43.3,43.33,43.0,43.0,41184.0,43.3,43.33,43.0,43.0,41184.0
2016-01-22 15:40:00,43.0,43.07,42.88,42.98,43675.0,43.0,43.07,42.88,42.98,43675.0
2016-01-22 15:50:00,42.98,44.47,42.98,44.4,136215.0,42.98,44.47,42.98,44.4,136215.0
2016-01-25 09:30:00,43.96,44.14,43.11,43.51,12080.0,43.96,44.14,43.11,43.51,12080.0
2016-01-25 09:40:00,43.74,44.0,43.45,43.74,7100.0,43.74,44.0,43.45,43.74,7100.0
2016-01-25 09:50:00,43.75,43.84,43.62,43.7,3245.0,43.75,43.84,43.62,43.7,3245.0
2016-01-25 10:00:00,43.75,44.21,43.7,44.09,9897.0,43.75,44.21,43.7,44.09,9897.0
2016-01-25 10:10:00,44.09,44.35,43.97,44.25,15256.0,44.09,44.35,43.97,44.25,15256.0
2016-01-25 10:20:00,44.15,44.22,44.02,44.04,7189.0,44.15,44.22,44.02,44.04,7189.0
2016-01-25 10:30:00,44.1,44.31,43.93,44.11,15016.0,44.1,44.31,43.93,44.11,15016.0
2016-01-25 10:40:00,44.04,44.25,43.93,44.1,18551.0,44.04,44.25,43.93,44.1,18551.0
2016-01-25 10:50:00,44.12,44.16,44.03,44.03,6100.0,44.12,44.16,44.03,44.03,6100.0
2016-01-25 11:00:00,44.03,44.26,44.01,44.13,6394.0,44.03,44.26,44.01,44.13,6394.0
2016-01-25 11:10:00,44.08,44.2,43.99,44.07,5655.0,44.08,44.2,43.99,44.07,5655.0
2016-01-25 11:20:00,43.98,44.0,43.83,43.95,109170.0,43.98,44.0,43.83,43.95,109170.0
2016-01-25 11:30:00,43.94,44.02,43.9,44.02,9496.0,43.94,44.02,43.9,44.02,9496.0
2016-01-25 11:40:00,43.97,44.23,43.91,44.07,4602.0,43.97,44.23,43.91,44.07,4602.0
2016-01-25 11:50:00,44.08,44.37,44.08,44.24,5330.0,44.08,44.37,44.08,44.24,5330.0
2016-01-25 12:00:00,44.18,44.47,44.18,44.39,7263.0,44.18,44.47,44.18,44.39,7263.0
2016-01-25 12:10:00,44.38,44.47,44.28,44.34,5993.0,44.38,44.47,44.28,44.34,5993.0
2016-01-25 12:20:00,44.41,44.67,44.39,44.65,8400.0,44.41,44.67,44.39,44.65,8400.0
2016-01-25 12:30:00,44.63,44.63,44.44,44.63,3910.0,44.63,44.63,44.44,44.63,3910.0
2016-01-25 12:40:00,44.64,44.82,44.61,44.66,5163.0,44.64,44.82,44.61,44.66,5163.0
2016-01-25 12:50:00,44.64,45.1,44.62,45.01,23548.0,44.64,45.1,44.62,45.01,23548.0
2016-01-25 13:00:00,45.11,45.41,44.97,45.35,16453.0,45.11,45.41,44.97,45.35,16453.0
2016-01-25 13:10:00,45.49,46.2,45.48,46.2,28211.0,45.49,46.2,45.48,46.2,28211.0
2016-01-25 13:20:00,46.16,46.35,45.92,45.94,148882.0,46.16,46.35,45.92,45.94,148882.0
2016-01-25 13:30:00,45.94,46.03,45.58,45.59,19014.0,45.94,46.03,45.58,45.59,19014.0
2016-01-25 13:40:00,45.57,45.61,45.08,45.08,20746.0,45.57,45.61,45.08,45.08,20746.0
2016-01-25 13:50:00,45.14,45.46,45.14,45.32,15161.0,45.14,45.46,45.14,45.32,15161.0
2016-01-25 14:00:00,45.27,45.32,44.92,45.03,66665.0,45.27,45.32,44.92,45.03,66665.0
2016-01-25 14:10:00,45.02,45.48,44.96,45.35,28048.0,45.02,45.48,44.96,45.35,28048.0
2016-01-25 14:20:00,45.24,45.24,44.83,45.0,21660.0,45.24,45.24,44.83,45.0,21660.0
2016-01-25 14:30:00,44.99,45.19,44.91,45.14,24899.0,44.99,45.19,44.91,45.14,24899.0
2016-01-25 14:40:00,45.14,45.16,44.91,44.93,28987.0,45.14,45.16,44.91,44.93,28987.0
2016-01-25 14:50:00,44.91,45.41,44.72,45.41,32026.0,44.91,45.41,44.72,45.41,32026.0
2016-01-25 15:00:00,45.38,45.39,44.96,45.01,16665.0,45.38,45.39,44.96,45.01,16665.0
2016-01-25 15:10:00,44.97,45.1,44.91,45.0,37901.0,44.97,45.1,44.91,45.0,37901.0
2016-01-25 15:20:00,44.94,45.03,44.83,45.0,31204.0,44.94,45.03,44.83,45.0,31204.0
2016-01-25 15:30:00,44.98,45.04,44.82,44.91,55190.0,44.98,45.04,44.82,44.91,55190.0
2016-01-25 15:40:00,44.89,44.97,44.78,44.81,60613.0,44.89,44.97,44.78,44.81,60613.0
2016-01-25 15:50:00,44.84,45.01,44.8,45.01,97226.0,44.84,45.01,44.8,45.01,97226.0
2016-01-26 09:30:00,45.28,45.94,44.97,45.19,14765.0,45.28,45.94,44.97,45.19,14765.0
2016-01-26 09:40:00,45.19,45.58,44.76,44.94,143784.0,45.19,45.58,44.76,44.94,143784.0
2016-01-26 09:50:00,44.98,45.27,44.94,45.27,14721.0,44.98,45.27,44.94,45.27,14721.0
2016-01-26 10:00:00,45.16,45.85,45.16,45.75,9210.0,45.16,45.85,45.16,45.75,9210.0
2016-01-26 10:10:00,45.64,45.97,45.33,45.93,14075.0,45.64,45.97,45.33,45.93,14075.0
2016-01-26 10:20:00,45.93,45.98,45.74,45.74,9714.0,45.93,45.98,45.74,45.74,9714.0
2016-01-26 10:30:00,45.74,45.82,45.38,45.77,15974.0,45.74,45.82,45.38,45.77,15974.0
2016-01-26 10:40:00,45.76,45.76,45.39,45.44,7896.0,45.76,45.76,45.39,45.44,7896.0
2016-01-26 10:50:00,45.45,45.65,45.4,45.52,14441.0,45.45,45.65,45.4,45.52,14441.0
2016-01-26 11:00:00,45.52,45.58,45.33,45.38,3858.0,45.52,45.58,45.33,45.38,3858.0
2016-01-26 11:10:00,45.42,45.42,45.23,45.28,7016.0,45.42,45.42,45.23,45.28,7016.0
2016-01-26 11:20:00,45.24,45.49,45.2,45.49,10723.0,45.24,45.49,45.2,45.49,10723.0
2016-01-26 11:30:00,45.46,45.48,45.16,45.33,11732.0,45.46,45.48,45.16,45.33,11732.0
2016-01-26 11:40:00,45.37,45.37,45.17,45.19,6106.0,45.37,45.37,45.17,45.19,6106.0
2016-01-26 11:50:00,45.19,45.46,45.18,45.46,8649.0,45.19,45.46,45.18,45.46,8649.0
2016-01-26 12:00:00,45.51,45.63,45.35,45.6,7507.0,45.51,45.63,45.35,45.6,7507.0
2016-01-26 12:10:00,45.59,45.72,45.48,45.49,7248.0,45.59,45.72,45.48,45.49,7248.0
2016-01-26 12:20:00,45.44,45.99,45.13,45.77,18794.0,45.44,45.99,45.13,45.77,18794.0
2016-01-26 12:30:00,45.83,45.85,45.72,45.77,7900.0,45.83,45.85,45.72,45.77,7900.0
2016-01-26 12:40:00,45.72,45.72,45.27,45.38,10844.0,45.72,45.72,45.27,45.38,10844.0
2016-01-26 12:50:00,45.43,45.46,45.11,45.17,3667.0,45.43,45.46,45.11,45.17,3667.0
2016-01-26 13:00:00,45.29,45.34,45.11,45.11,10932.0,45.29,45.34,45.11,45.11,10932.0
2016-01-26 13:10:00,45.14,45.3,45.06,45.26,7261.0,45.14,45.3,45.06,45.26,7261.0
2016-01-26 13:20:00,45.19,45.54,45.15,45.43,11461.0,45.19,45.54,45.15,45.43,11461.0
2016-01-26 13:30:00,45.53,45.53,45.16,45.18,5300.0,45.53,45.53,45.16,45.18,5300.0
2016-01-26 13:40:00,45.29,45.48,45.19,45.32,10407.0,45.29,45.48,45.19,45.32,10407.0
2016-01-26 13:50:00,45.43,45.47,45.09,45.16,19230.0,45.43,45.47,45.09,45.16,19230.0
2016-01-26 14:00:00,45.1,45.38,45.1,45.34,11510.0,45.1,45.38,45.1,45.34,11510.0
2016-01-26 14:10:00,45.33,45.56,45.32,45.44,13780.0,45.33,45.56,45.32,45.44,13780.0
2016-01-26 14:20:00,45.45,45.57,45.35,45.42,13590.0,45.45,45.57,45.35,45.42,13590.0
2016-01-26 14:30:00,45.48,45.61,45.35,45.61,9000.0,45.48,45.61,45.35,45.61,9000.0
2016-01-26 14:40:00,45.51,45.53,45.31,45.34,5394.0,45.51,45.53,45.31,45.34,5394.0
2016-01-26 14:50:00,45.34,45.47,45.34,45.41,11342.0,45.34,45.47,45.34,45.41,11342.0
2016-01-26 15:00:00,45.39,45.48,45.32,45.41,11959.0,45.39,45.48,45.32,45.41,11959.0
2016-01-26 15:10:00,45.38,45.44,45.23,45.24,20700.0,45.38,45.44,45.23,45.24,20700.0
2016-01-26 15:20:00,45.26,45.36,45.16,45.28,21080.0,45.26,45.36,45.16,45.28,21080.0
2016-01-26 15:30:00,45.26,45.31,45.09,45.28,15202.0,45.26,45.31,45.09,45.28,15202.0
2016-01-26 15:40:00,45.26,45.36,45.23,45.26,12711.0,45.26,45.36,45.23,45.26,12711.0
2016-01-26 15:50:00,45.28,45.43,45.13,45.39,30195.0,45.28,45.43,45.13,45.39,30195.0
2016-01-27 09:30:00,45.06,45.53,44.4,45.43,9059.0,45.06,45.53,44.4,45.43,9059.0
2016-01-27 09:40:00,45.46,45.46,44.67,45.2,10460.0,45.46,45.46,44.67,45.2,10460.0
2016-01-27 09:50:00,45.14,45.23,45.01,45.03,6352.0,45.14,45.23,45.01,45.03,6352.0
2016-01-27 10:00:00,44.95,45.1,44.89,45.0,9420.0,44.95,45.1,44.89,45.0,9420.0
2016-01-27 10:10:00,44.97,45.11,44.86,44.91,7938.0,44.97,45.11,44.86,44.91,7938.0
2016-01-27 10:20:00,44.91,45.14,44.86,45.06,19476.0,44.91,45.14,44.86,45.06,19476.0
2016-01-27 10:30:00,45.0,45.6,44.94,45.37,6510.0,45.0,45.6,44.94,45.37,6510.0
2016-01-27 10:40:00,45.34,45.35,45.07,45.18,8251.0,45.34,45.35,45.07,45.18,8251.0
2016-01-27 10:50:00,45.17,45.48,45.1,45.38,21900.0,45.17,45.48,45.1,45.38,21900.0
2016-01-27 11:00:00,45.39,45.45,45.25,45.25,4450.0,45.39,45.45,45.25,45.25,4450.0
2016-01-27 11:10:00,45.25,45.5,45.12,45.5,18011.0,45.25,45.5,45.12,45.5,18011.0
2016-01-27 11:20:00,45.45,45.51,45.17,45.37,3150.0,45.45,45.51,45.17,45.37,3150.0
2016-01-27 11:30:00,45.37,45.89,45.23,45.87,13680.0,45.37,45.89,45.23,45.87,13680.0
2016-01-27 11:40:00,45.87,46.28,45.87,45.99,27683.0,45.87,46.28,45.87,45.99,27683.0
2016-01-27 11:50:00,46.01,46.15,45.57,45.97,16135.0,46.01,46.15,45.57,45.97,16135.0
2016-01-27 12:00:00,46.14,46.53,45.55,45.55,45672.0,46.14,46.53,45.55,45.55,45672.0
2016-01-27 12:10:00,45.7,46.47,45.7,46.3,16876.0,45.7,46.47,45.7,46.3,16876.0
2016-01-27 12:20:00,46.01,46.78,46.01,46.76,26261.0,46.01,46.78,46.01,46.76,26261.0
2016-01-27 12:30:00,46.78,47.21,46.66,46.86,28122.0,46.78,47.21,46.66,46.86,28122.0
2016-01-27 12:40:00,46.76,47.5,46.64,47.32,20587.0,46.76,47.5,46.64,47.32,20587.0
2016-01-27 12:50:00,47.25,47.68,47.15,47.5,16824.0,47.25,47.68,47.15,47.5,16824.0
2016-01-27 13:00:00,47.57,47.58,47.0,47.01,8654.0,47.57,47.58,47.0,47.01,8654.0
2016-01-27 13:10:00,47.02,47.21,46.96,47.12,26128.0,47.02,47.21,46.96,47.12,26128.0
2016-01-27 13:20:00,47.18,47.19,46.87,46.95,7660.0,47.18,47.19,46.87,46.95,7660.0
2016-01-27 13:30:00,46.76,46.84,46.19,46.4,8995.0,46.76,46.84,46.19,46.4,8995.0
2016-01-27 13:40:00,46.2,46.28,45.52,45.78,15469.0,46.2,46.28,45.52,45.78,15469.0
2016-01-27 13:50:00,45.89,45.89,45.65,45.65,3858.0,45.89,45.89,45.65,45.65,3858.0
2016-01-27 14:00:00,45.76,45.85,45.44,45.53,27364.0,45.76,45.85,45.44,45.53,27364.0
2016-01-27 14:10:00,45.5,45.54,45.0,45.24,16670.0,45.5,45.54,45.0,45.24,16670.0
2016-01-27 14:20:00,45.23,46.48,45.23,46.0,26504.0,45.23,46.48,45.23,46.0,26504.0
2016-01-27 14:30:00,46.0,46.0,45.61,45.7,45590.0,46.0,46.0,45.61,45.7,45590.0
2016-01-27 14:40:00,45.46,45.56,45.06,45.06,24800.0,45.46,45.56,45.06,45.06,24800.0
2016-01-27 14:50:00,45.07,45.41,44.83,44.94,21494.0,45.07,45.41,44.83,44.94,21494.0
2016-01-27 15:00:00,44.9,44.92,44.51,44.61,13341.0,44.9,44.92,44.51,44.61,13341.0
2016-01-27 15:10:00,44.66,44.66,43.82,43.82,22227.0,44.66,44.66,43.82,43.82,22227.0
2016-01-27 15:20:00,43.82,44.46,43.69,44.34,39750.0,43.82,44.46,43.69,44.34,39750.0
2016-01-27 15:30:00,44.33,44.67,44.25,44.57,38574.0,44.33,44.67,44.25,44.57,38574.0
2016-01-27 15:40:00,44.56,44.57,44.17,44.3,23005.0,44.56,44.57,44.17,44.3,23005.0
2016-01-27 15:50:00,44.23,44.36,44.02,44.09,43735.0,44.23,44.36,44.02,44.09,43735.0
2016-01-28 09:30:00,43.75,44.39,43.46,43.7,36516.0,43.75,44.39,43.46,43.7,36516.0
2016-01-28 09:40:00,43.62,43.94,43.5,43.86,6750.0,43.62,43.94,43.5,43.86,6750.0
2016-01-28 09:50:00,43.86,44.2,43.85,44.04,11230.0,43.86,44.2,43.85,44.04,11230.0
2016-01-28 10:00:00,44.06,44.32,43.8,43.8,28302.0,44.06,44.32,43.8,43.8,28302.0
2016-01-28 10:10:00,43.86,43.86,43.53,43.57,9600.0,43.86,43.86,43.53,43.57,9600.0
2016-01-28 10:20:00,43.58,44.08,43.54,44.06,13140.0,43.58,44.08,43.54,44.06,13140.0
2016-01-28 10:30:00,43.97,43.97,43.39,43.4,6438.0,43.97,43.97,43.39,43.4,6438.0
2016-01-28 10:40:00,43.4,43.5,43.17,43.39,28540.0,43.4,43.5,43.17,43.39,28540.0
2016-01-28 10:50:00,43.43,43.51,43.18,43.28,12840.0,43.43,43.51,43.18,43.28,12840.0
2016-01-28 11:00:00,43.33,43.59,43.29,43.34,34830.0,43.33,43.59,43.29,43.34,34830.0
2016-01-28 11:10:00,43.37,43.54,43.26,43.53,11492.0,43.37,43.54,43.26,43.53,11492.0
2016-01-28 11:20:00,43.54,43.84,43.42,43.46,12390.0,43.54,43.84,43.42,43.46,12390.0
2016-01-28 11:30:00,43.46,43.59,43.3,43.48,8693.0,43.46,43.59,43.3,43.48,8693.0
2016-01-28 11:40:00,43.5,44.18,43.5,43.86,31780.0,43.5,44.18,43.5,43.86,31780.0
2016-01-28 11:50:00,43.85,44.15,43.8,44.01,6805.0,43.85,44.15,43.8,44.01,6805.0
2016-01-28 12:00:00,44.05,44.39,44.01,44.3,4844.0,44.05,44.39,44.01,44.3,4844.0
2016-01-28 12:10:00,44.3,44.7,44.2,44.58,15974.0,44.3,44.7,44.2,44.58,15974.0
2016-01-28 12:20:00,44.62,44.98,44.57,44.79,12066.0,44.62,44.98,44.57,44.79,12066.0
2016-01-28 12:30:00,44.8,45.43,44.79,45.25,17817.0,44.8,45.43,44.79,45.25,17817.0
2016-01-28 12:40:00,45.15,46.73,45.07,45.91,63910.0,45.15,46.73,45.07,45.91,63910.0
2016-01-28 12:50:00,45.83,45.99,45.24,45.75,57666.0,45.83,45.99,45.24,45.75,57666.0
2016-01-28 13:00:00,45.81,45.99,45.41,45.44,23349.0,45.81,45.99,45.41,45.44,23349.0
2016-01-28 13:10:00,45.53,45.53,44.92,44.98,12263.0,45.53,45.53,44.92,44.98,12263.0
2016-01-28 13:20:00,44.99,45.03,44.0,44.32,25748.0,44.99,45.03,44.0,44.32,25748.0
2016-01-28 13:30:00,44.27,44.35,43.91,44.28,8550.0,44.27,44.35,43.91,44.28,8550.0
2016-01-28 13:40:00,44.29,44.7,44.28,44.56,6851.0,44.29,44.7,44.28,44.56,6851.0
2016-01-28 13:50:00,44.33,44.49,44.06,44.08,4947.0,44.33,44.49,44.06,44.08,4947.0
2016-01-28 14:00:00,44.09,44.7,44.04,44.62,16825.0,44.09,44.7,44.04,44.62,16825.0
2016-01-28 14:10:00,44.56,44.64,44.25,44.41,8339.0,44.56,44.64,44.25,44.41,8339.0
2016-01-28 14:20:00,44.27,44.56,44.14,44.39,2000.0,44.27,44.56,44.14,44.39,2000.0
2016-01-28 14:30:00,44.43,44.51,44.29,44.29,900.0,44.43,44.51,44.29,44.29,900.0
2016-01-28 14:40:00,44.22,44.37,44.15,44.32,7835.0,44.22,44.37,44.15,44.32,7835.0
2016-01-28 14:50:00,44.31,44.47,44.31,44.37,1136.0,44.31,44.47,44.31,44.37,1136.0
2016-01-28 15:00:00,44.36,44.45,44.22,44.27,11685.0,44.36,44.45,44.22,44.27,11685.0
2016-01-28 15:10:00,44.45,45.04,44.44,45.04,38216.0,44.45,45.04,44.44,45.04,38216.0
2016-01-28 15:20:00,45.02,45.03,44.39,44.39,54170.0,45.02,45.03,44.39,44.39,54170.0
2016-01-28 15:30:00,44.36,44.65,44.21,44.21,26044.0,44.36,44.65,44.21,44.21,26044.0
2016-01-28 15:40:00,44.29,44.51,44.21,44.51,30417.0,44.29,44.51,44.21,44.51,30417.0
2016-01-28 15:50:00,44.49,44.49,44.23,44.44,16773.0,44.49,44.49,44.23,44.44,16773.0
2016-01-29 09:30:00,44.78,44.95,44.02,44.5,65755.0,44.78,44.95,44.02,44.5,65755.0
2016-01-29 09:40:00,44.37,44.55,44.15,44.4,10300.0,44.37,44.55,44.15,44.4,10300.0
2016-01-29 09:50:00,44.52,44.77,44.03,44.17,12043.0,44.52,44.77,44.03,44.17,12043.0
2016-01-29 10:00:00,44.04,44.36,44.01,44.14,16706.0,44.04,44.36,44.01,44.14,16706.0
2016-01-29 10:10:00,44.08,44.12,43.74,44.0,25765.0,44.08,44.12,43.74,44.0,25765.0
2016-01-29 10:20:00,44.0,44.4,43.9,44.05,120450.0,44.0,44.4,43.9,44.05,120450.0
2016-01-29 10:30:00,43.92,44.06,43.35,43.43,9759.0,43.92,44.06,43.35,43.43,9759.0
2016-01-29 10:40:00,43.48,43.53,43.05,43.1,10072.0,43.48,43.53,43.05,43.1,10072.0
2016-01-29 10:50:00,43.1,43.5,43.05,43.17,15959.0,43.1,43.5,43.05,43.17,15959.0
2016-01-29 11:00:00,43.15,43.31,42.97,43.0,12358.0,43.15,43.31,42.97,43.0,12358.0
2016-01-29 11:10:00,42.98,43.08,42.89,42.94,8228.0,42.98,43.08,42.89,42.94,8228.0
2016-01-29 11:20:00,43.02,43.11,43.0,43.09,15643.0,43.02,43.11,43.0,43.09,15643.0
2016-01-29 11:30:00,43.09,43.09,42.79,42.82,8970.0,43.09,43.09,42.79,42.82,8970.0
2016-01-29 11:40:00,42.82,42.89,42.45,42.47,13935.0,42.82,42.89,42.45,42.47,13935.0
2016-01-29 11:50:00,42.54,42.59,42.09,42.22,24391.0,42.54,42.59,42.09,42.22,24391.0
2016-01-29 12:00:00,42.23,43.0,42.13,42.93,30134.0,42.23,43.0,42.13,42.93,30134.0
2016-01-29 12:10:00,43.02,43.66,42.93,43.66,7060.0,43.02,43.66,42.93,43.66,7060.0
2016-01-29 12:20:00,43.63,43.63,43.23,43.41,6300.0,43.63,43.63,43.23,43.41,6300.0
2016-01-29 12:30:00,43.48,43.55,43.34,43.34,4300.0,43.48,43.55,43.34,43.34,4300.0
2016-01-29 12:40:00,43.36,43.62,43.26,43.44,32394.0,43.36,43.62,43.26,43.44,32394.0
2016-01-29 12:50:00,43.46,43.55,43.36,43.5,2455.0,43.46,43.55,43.36,43.5,2455.0
2016-01-29 13:00:00,43.5,43.55,43.29,43.29,9700.0,43.5,43.55,43.29,43.29,9700.0
2016-01-29 13:10:00,43.36,43.97,43.35,43.97,5619.0,43.36,43.97,43.35,43.97,5619.0
2016-01-29 13:20:00,43.79,44.0,43.78,43.92,5650.0,43.79,44.0,43.78,43.92,5650.0
2016-01-29 13:30:00,43.94,44.0,43.79,43.99,8436.0,43.94,44.0,43.79,43.99,8436.0
2016-01-29 13:40:00,43.98,44.26,43.98,44.21,6344.0,43.98,44.26,43.98,44.21,6344.0
2016-01-29 13:50:00,44.21,44.33,44.05,44.25,19397.0,44.21,44.33,44.05,44.25,19397.0
2016-01-29 14:00:00,44.28,44.35,44.09,44.25,8074.0,44.28,44.35,44.09,44.25,8074.0
2016-01-29 14:10:00,44.19,44.82,44.19,44.78,30029.0,44.19,44.82,44.19,44.78,30029.0
2016-01-29 14:20:00,44.78,44.95,44.67,44.92,11505.0,44.78,44.95,44.67,44.92,11505.0
2016-01-29 14:30:00,44.91,44.96,44.59,44.86,26134.0,44.91,44.96,44.59,44.86,26134.0
2016-01-29 14:40:00,44.94,44.95,44.68,44.78,19219.0,44.94,44.95,44.68,44.78,19219.0
2016-01-29 14:50:00,44.78,44.9,44.55,44.62,13900.0,44.78,44.9,44.55,44.62,13900.0
2016-01-29 15:00:00,44.63,44.87,44.47,44.87,50378.0,44.63,44.87,44.47,44.87,50378.0
2016-01-29 15:10:00,44.94,45.0,44.74,44.74,28180.0,44.94,45.0,44.74,44.74,28180.0
2016-01-29 15:20:00,44.75,44.8,44.65,44.71,27064.0,44.75,44.8,44.65,44.71,27064.0
2016-01-29 15:30:00,44.73,44.82,44.71,44.72,22400.0,44.73,44.82,44.71,44.72,22400.0
2016-01-29 15:40:00,44.71,44.9,44.71,44.77,53051.0,44.71,44.9,44.71,44.77,53051.0
2016-01-29 15:50:00,44.77,45.18,44.77,45.14,118107.0,44.77,45.18,44.77,45.14,118107.0
2016-02-01 09:30:00,45.11,45.46,44.5,45.07,55453.0,45.11,45.46,44.5,45.07,55453.0
2016-02-01 09:40:00,45.08,45.23,44.78,44.9,26484.0,45.08,45.23,44.78,44.9,26484.0
2016-02-01 09:50:00,44.9,45.15,44.43,44.63,62836.0,44.9,45.15,44.43,44.63,62836.0
2016-02-01 10:00:00,44.72,44.74,43.75,44.35,49461.0,44.72,44.74,43.75,44.35,49461.0
2016-02-01 10:10:00,44.34,44.59,44.11,44.49,14900.0,44.34,44.59,44.11,44.49,14900.0
2016-02-01 10:20:00,44.44,44.93,44.34,44.75,30299.0,44.44,44.93,44.34,44.75,30299.0
2016-02-01 10:30:00,44.75,44.85,44.64,44.75,13224.0,44.75,44.85,44.64,44.75,13224.0
2016-02-01 10:40:00,44.75,45.0,44.68,44.86,13212.0,44.75,45.0,44.68,44.86,13212.0
2016-02-01 10:50:00,44.86,45.01,44.8,44.92,13100.0,44.86,45.01,44.8,44.92,13100.0
2016-02-01 11:00:00,44.91,45.03,44.83,44.94,13535.0,44.91,45.03,44.83,44.94,13535.0
2016-02-01 11:10:00,44.94,44.97,44.88,44.94,10350.0,44.94,44.97,44.88,44.94,10350.0
2016-02-01 11:20:00,44.9,44.98,44.73,44.92,14595.0,44.9,44.98,44.73,44.92,14595.0
2016-02-01 11:30:00,44.85,44.97,44.76,44.76,3450.0,44.85,44.97,44.76,44.76,3450.0
2016-02-01 11:40:00,44.74,44.94,44.6,44.9,26587.0,44.74,44.94,44.6,44.9,26587.0
2016-02-01 11:50:00,44.84,44.94,44.59,44.9,13982.0,44.84,44.94,44.59,44.9,13982.0
2016-02-01 12:00:00,44.9,44.94,44.84,44.9,9512.0,44.9,44.94,44.84,44.9,9512.0
2016-02-01 12:10:00,44.9,45.11,44.81,44.97,17274.0,44.9,45.11,44.81,44.97,17274.0
2016-02-01 12:20:00,44.99,44.99,44.33,44.45,12601.0,44.99,44.99,44.33,44.45,12601.0
2016-02-01 12:30:00,44.46,44.94,44.46,44.94,16200.0,44.46,44.94,44.46,44.94,16200.0
2016-02-01 12:40:00,44.92,44.96,44.71,44.9,6600.0,44.92,44.96,44.71,44.9,6600.0
2016-02-01 12:50:00,44.78,45.02,44.78,45.0,14327.0,44.78,45.02,44.78,45.0,14327.0
2016-02-01 13:00:00,44.93,44.94,44.83,44.9,10054.0,44.93,44.94,44.83,44.9,10054.0
2016-02-01 13:10:00,44.92,45.13,44.8,44.97,13312.0,44.92,45.13,44.8,44.97,13312.0
2016-02-01 13:20:00,44.96,44.96,44.9,44.94,7086.0,44.96,44.96,44.9,44.94,7086.0
2016-02-01 13:30:00,44.9,44.95,44.81,44.87,14071.0,44.9,44.95,44.81,44.87,14071.0
2016-02-01 13:40:00,44.88,45.01,44.47,44.6,29417.0,44.88,45.01,44.47,44.6,29417.0
2016-02-01 13:50:00,44.6,45.07,44.6,44.94,45178.0,44.6,45.07,44.6,44.94,45178.0
2016-02-01 14:00:00,45.01,45.01,44.76,44.87,18479.0,45.01,45.01,44.76,44.87,18479.0
2016-02-01 14:10:00,44.9,44.93,44.8,44.9,21356.0,44.9,44.93,44.8,44.9,21356.0
2016-02-01 14:20:00,44.9,44.9,44.37,44.51,18637.0,44.9,44.9,44.37,44.51,18637.0
2016-02-01 14:30:00,44.51,44.64,44.24,44.39,19098.0,44.51,44.64,44.24,44.39,19098.0
2016-02-01 14:40:00,44.26,44.39,44.12,44.14,16534.0,44.26,44.39,44.12,44.14,16534.0
2016-02-01 14:50:00,44.15,44.25,44.11,44.25,22992.0,44.15,44.25,44.11,44.25,22992.0
2016-02-01 15:00:00,44.2,44.25,43.84,43.91,23220.0,44.2,44.25,43.84,43.91,23220.0
2016-02-01 15:10:00,43.88,44.11,43.58,44.11,27316.0,43.88,44.11,43.58,44.11,27316.0
2016-02-01 15:20:00,44.11,44.44,43.86,43.87,54972.0,44.11,44.44,43.86,43.87,54972.0
2016-02-01 15:30:00,43.87,43.92,43.68,43.8,38998.0,43.87,43.92,43.68,43.8,38998.0
2016-02-01 15:40:00,43.84,44.39,43.82,44.18,57356.0,43.84,44.39,43.82,44.18,57356.0
2016-02-01 15:50:00,44.18,44.25,43.5,43.51,96107.0,44.18,44.25,43.5,43.51,96107.0
2016-02-02 09:30:00,42.85,43.2,42.45,42.63,6087.0,42.85,43.2,42.45,42.63,6087.0
2016-02-02 09:40:00,42.65,42.99,42.63,42.71,8099.0,42.65,42.99,42.63,42.71,8099.0
2016-02-02 09:50:00,42.77,42.81,42.63,42.72,9508.0,42.77,42.81,42.63,42.72,9508.0
2016-02-02 10:00:00,42.65,42.76,42.45,42.71,20123.0,42.65,42.76,42.45,42.71,20123.0
2016-02-02 10:10:00,42.56,42.63,42.38,42.45,13950.0,42.56,42.63,42.38,42.45,13950.0
2016-02-02 10:20:00,42.47,42.6,42.4,42.4,6600.0,42.47,42.6,42.4,42.4,6600.0
2016-02-02 10:30:00,42.4,42.54,42.38,42.54,11050.0,42.4,42.54,42.38,42.54,11050.0
2016-02-02 10:40:00,42.51,42.8,42.46,42.71,7652.0,42.51,42.8,42.46,42.71,7652.0
2016-02-02 10:50:00,42.66,42.66,42.39,42.56,8300.0,42.66,42.66,42.39,42.56,8300.0
2016-02-02 11:00:00,42.59,42.63,42.41,42.44,12536.0,42.59,42.63,42.41,42.44,12536.0
2016-02-02 11:10:00,42.45,42.47,42.1,42.38,22225.0,42.45,42.47,42.1,42.38,22225.0
2016-02-02 11:20:00,42.35,42.35,41.88,42.0,7384.0,42.35,42.35,41.88,42.0,7384.0
2016-02-02 11:30:00,41.99,42.08,41.46,41.67,33899.0,41.99,42.08,41.46,41.67,33899.0
2016-02-02 11:40:00,41.7,41.87,41.67,41.74,7850.0,41.7,41.87,41.67,41.74,7850.0
2016-02-02 11:50:00,41.79,41.83,41.67,41.67,28120.0,41.79,41.83,41.67,41.67,28120.0
2016-02-02 12:00:00,41.66,41.77,41.57,41.65,34658.0,41.66,41.77,41.57,41.65,34658.0
2016-02-02 12:10:00,41.61,42.08,41.58,41.98,19000.0,41.61,42.08,41.58,41.98,19000.0
2016-02-02 12:20:00,42.01,42.18,41.98,42.04,9200.0,42.01,42.18,41.98,42.04,9200.0
2016-02-02 12:30:00,42.15,42.15,41.99,42.01,2110.0,42.15,42.15,41.99,42.01,2110.0
2016-02-02 12:40:00,42.01,42.26,42.01,42.26,3600.0,42.01,42.26,42.01,42.26,3600.0
2016-02-02 12:50:00,42.18,42.2,42.05,42.08,3969.0,42.18,42.2,42.05,42.08,3969.0
2016-02-02 13:00:00,42.08,42.08,41.68,41.71,35978.0,42.08,42.08,41.68,41.71,35978.0
2016-02-02 13:10:00,41.65,41.88,41.63,41.82,14841.0,41.65,41.88,41.63,41.82,14841.0
2016-02-02 13:20:00,41.79,41.95,41.63,41.93,27632.0,41.79,41.95,41.63,41.93,27632.0
2016-02-02 13:30:00,41.93,41.93,41.64,41.64,13819.0,41.93,41.93,41.64,41.64,13819.0
2016-02-02 13:40:00,41.6,41.6,41.33,41.35,15479.0,41.6,41.6,41.33,41.35,15479.0
2016-02-02 13:50:00,41.37,41.41,41.26,41.26,6350.0,41.37,41.41,41.26,41.26,6350.0
2016-02-02 14:00:00,41.3,41.54,41.25,41.37,10349.0,41.3,41.54,41.25,41.37,10349.0
2016-02-02 14:10:00,41.34,41.35,41.08,41.23,9700.0,41.34,41.35,41.08,41.23,9700.0
2016-02-02 14:20:00,41.14,41.15,41.0,41.05,20712.0,41.14,41.15,41.0,41.05,20712.0
2016-02-02 14:30:00,41.06,41.29,41.06,41.17,27687.0,41.06,41.29,41.06,41.17,27687.0
2016-02-02 14:40:00,41.19,41.24,41.0,41.05,47263.0,41.19,41.24,41.0,41.05,47263.0
2016-02-02 14:50:00,41.08,41.09,41.0,41.0,28497.0,41.08,41.09,41.0,41.0,28497.0
2016-02-02 15:00:00,41.0,41.06,40.87,40.87,38703.0,41.0,41.06,40.87,40.87,38703.0
2016-02-02 15:10:00,40.85,41.02,40.69,40.78,37776.0,40.85,41.02,40.69,40.78,37776.0
2016-02-02 15:20:00,40.78,40.8,40.43,40.61,112263.0,40.78,40.8,40.43,40.61,112263.0
2016-02-02 15:30:00,40.67,41.0,40.59,40.96,36371.0,40.67,41.0,40.59,40.96,36371.0
2016-02-02 15:40:00,40.97,41.0,40.52,40.67,49470.0,40.97,41.0,40.52,40.67,49470.0
2016-02-02 15:50:00,40.67,41.11,40.62,41.11,112247.0,40.67,41.11,40.62,41.11,112247.0
2016-02-03 09:30:00,41.05,41.58,40.54,40.93,8146.0,41.05,41.58,40.54,40.93,8146.0
2016-02-03 09:40:00,41.01,41.06,40.4,40.54,25243.0,41.01,41.06,40.4,40.54,25243.0
2016-02-03 09:50:00,40.39,40.48,39.8,39.95,11385.0,40.39,40.48,39.8,39.95,11385.0
2016-02-03 10:00:00,39.86,40.0,39.28,39.28,27541.0,39.86,40.0,39.28,39.28,27541.0
2016-02-03 10:10:00,39.28,39.59,39.1,39.25,9455.0,39.28,39.59,39.1,39.25,9455.0
2016-02-03 10:20:00,39.49,39.75,39.25,39.37,19994.0,39.49,39.75,39.25,39.37,19994.0
2016-02-03 10:30:00,39.25,39.52,39.08,39.45,23273.0,39.25,39.52,39.08,39.45,23273.0
2016-02-03 10:40:00,39.55,39.72,39.44,39.57,19266.0,39.55,39.72,39.44,39.57,19266.0
2016-02-03 10:50:00,39.62,39.86,39.51,39.75,34858.0,39.62,39.86,39.51,39.75,34858.0
2016-02-03 11:00:00,39.74,39.75,39.19,39.19,22825.0,39.74,39.75,39.19,39.19,22825.0
2016-02-03 11:10:00,39.3,39.71,39.05,39.57,77508.0,39.3,39.71,39.05,39.57,77508.0
2016-02-03 11:20:00,39.73,40.15,39.73,40.15,34663.0,39.73,40.15,39.73,40.15,34663.0
2016-02-03 11:30:00,40.16,40.31,39.95,40.31,6100.0,40.16,40.31,39.95,40.31,6100.0
2016-02-03 11:40:00,40.3,40.33,40.09,40.09,4860.0,40.3,40.33,40.09,40.09,4860.0
2016-02-03 11:50:00,40.01,40.15,40.0,40.15,6666.0,40.01,40.15,40.0,40.15,6666.0
2016-02-03 12:00:00,40.19,40.2,40.04,40.16,18043.0,40.19,40.2,40.04,40.16,18043.0
2016-02-03 12:10:00,40.19,40.29,40.02,40.29,19461.0,40.19,40.29,40.02,40.29,19461.0
2016-02-03 12:20:00,40.3,40.4,40.27,40.27,2300.0,40.3,40.4,40.27,40.27,2300.0
2016-02-03 12:30:00,40.14,40.4,40.07,40.28,21400.0,40.14,40.4,40.07,40.28,21400.0
2016-02-03 12:40:00,40.17,40.35,40.04,40.29,6901.0,40.17,40.35,40.04,40.29,6901.0
2016-02-03 12:50:00,40.28,40.48,40.28,40.48,2400.0,40.28,40.48,40.28,40.48,2400.0
2016-02-03 13:00:00,40.5,40.5,40.03,40.09,2761.0,40.5,40.5,40.03,40.09,2761.0
2016-02-03 13:10:00,40.05,40.16,39.81,40.15,19780.0,40.05,40.16,39.81,40.15,19780.0
2016-02-03 13:20:00,40.1,40.1,39.75,39.75,3850.0,40.1,40.1,39.75,39.75,3850.0
2016-02-03 13:30:00,39.8,40.03,39.75,39.99,18817.0,39.8,40.03,39.75,39.99,18817.0
2016-02-03 13:40:00,39.99,40.06,39.94,40.0,17942.0,39.99,40.06,39.94,40.0,17942.0
2016-02-03 13:50:00,40.01,40.06,39.73,39.73,5145.0,40.01,40.06,39.73,39.73,5145.0
2016-02-03 14:00:00,39.66,40.09,39.57,39.98,11471.0,39.66,40.09,39.57,39.98,11471.0
2016-02-03 14:10:00,39.98,40.06,39.76,39.83,11200.0,39.98,40.06,39.76,39.83,11200.0
2016-02-03 14:20:00,39.89,40.25,39.89,40.25,11000.0,39.89,40.25,39.89,40.25,11000.0
2016-02-03 14:30:00,40.23,40.23,40.04,40.06,3400.0,40.23,40.23,40.04,40.06,3400.0
2016-02-03 14:40:00,40.12,40.43,40.08,40.27,5300.0,40.12,40.43,40.08,40.27,5300.0
2016-02-03 14:50:00,40.43,40.44,40.09,40.23,3300.0,40.43,40.44,40.09,40.23,3300.0
2016-02-03 15:00:00,40.24,40.45,40.23,40.3,4600.0,40.24,40.45,40.23,40.3,4600.0
2016-02-03 15:10:00,40.37,40.5,40.2,40.29,6599.0,40.37,40.5,40.2,40.29,6599.0
2016-02-03 15:20:00,40.33,40.37,40.09,40.12,4300.0,40.33,40.37,40.09,40.12,4300.0
2016-02-03 15:30:00,40.16,40.25,40.0,40.0,6909.0,40.16,40.25,40.0,40.0,6909.0
2016-02-03 15:40:00,40.0,40.24,39.95,40.21,13655.0,40.0,40.24,39.95,40.21,13655.0
2016-02-03 15:50:00,40.2,40.38,40.15,40.24,69399.0,40.2,40.38,40.15,40.24,69399.0
2016-02-04 09:30:00,41.14,43.25,41.14,42.63,88333.0,41.14,43.25,41.14,42.63,88333.0
2016-02-04 09:40:00,42.58,42.85,41.79,42.79,50393.0,42.58,42.85,41.79,42.79,50393.0
2016-02-04 09:50:00,42.96,42.96,41.86,41.89,22689.0,42.96,42.96,41.86,41.89,22689.0
2016-02-04 10:00:00,41.86,42.4,41.29,41.77,87736.0,41.86,42.4,41.29,41.77,87736.0
2016-02-04 10:10:00,41.88,42.32,41.58,42.09,23629.0,41.88,42.32,41.58,42.09,23629.0
2016-02-04 10:20:00,42.18,42.41,42.05,42.31,38168.0,42.18,42.41,42.05,42.31,38168.0
2016-02-04 10:30:00,42.31,42.45,41.99,42.01,19012.0,42.31,42.45,41.99,42.01,19012.0
2016-02-04 10:40:00,42.0,42.17,41.61,42.16,16952.0,42.0,42.17,41.61,42.16,16952.0
2016-02-04 10:50:00,42.14,42.24,42.07,42.18,9719.0,42.14,42.24,42.07,42.18,9719.0
2016-02-04 11:00:00,42.26,42.26,41.68,42.01,19114.0,42.26,42.26,41.68,42.01,19114.0
2016-02-04 11:10:00,42.0,42.06,41.66,41.77,5900.0,42.0,42.06,41.66,41.77,5900.0
2016-02-04 11:20:00,41.67,41.72,41.57,41.57,7204.0,41.67,41.72,41.57,41.57,7204.0
2016-02-04 11:30:00,41.57,41.57,41.17,41.23,15832.0,41.57,41.57,41.17,41.23,15832.0
2016-02-04 11:40:00,41.25,41.37,40.78,40.87,10339.0,41.25,41.37,40.78,40.87,10339.0
2016-02-04 11:50:00,40.91,41.39,40.86,41.36,18002.0,40.91,41.39,40.86,41.36,18002.0
2016-02-04 12:00:00,41.34,41.93,41.33,41.93,35994.0,41.34,41.93,41.33,41.93,35994.0
2016-02-04 12:10:00,41.95,42.17,41.92,42.09,19717.0,41.95,42.17,41.92,42.09,19717.0
2016-02-04 12:20:00,42.12,42.13,41.75,41.79,10220.0,42.12,42.13,41.75,41.79,10220.0
2016-02-04 12:30:00,41.77,41.79,41.72,41.72,2800.0,41.77,41.79,41.72,41.72,2800.0
2016-02-04 12:40:00,41.74,41.87,41.5,41.59,13130.0,41.74,41.87,41.5,41.59,13130.0
2016-02-04 12:50:00,41.56,41.64,41.5,41.59,3095.0,41.56,41.64,41.5,41.59,3095.0
2016-02-04 13:00:00,41.55,41.71,41.5,41.59,4371.0,41.55,41.71,41.5,41.59,4371.0
2016-02-04 13:10:00,41.66,41.75,41.52,41.64,9500.0,41.66,41.75,41.52,41.64,9500.0
2016-02-04 13:20:00,41.56,41.65,41.5,41.54,7400.0,41.56,41.65,41.5,41.54,7400.0
2016-02-04 13:30:00,41.56,41.56,41.35,41.35,4597.0,41.56,41.56,41.35,41.35,4597.0
2016-02-04 13:40:00,41.34,41.37,41.07,41.18,4300.0,41.34,41.37,41.07,41.18,4300.0
2016-02-04 13:50:00,41.17,41.23,41.12,41.18,11600.0,41.17,41.23,41.12,41.18,11600.0
2016-02-04 14:00:00,41.12,41.12,40.84,40.93,11900.0,41.12,41.12,40.84,40.93,11900.0
2016-02-04 14:10:00,40.88,41.2,40.8,41.16,31354.0,40.88,41.2,40.8,41.16,31354.0
2016-02-04 14:20:00,41.07,41.42,41.02,41.41,8880.0,41.07,41.42,41.02,41.41,8880.0
2016-02-04 14:30:00,41.43,41.98,41.43,41.77,20205.0,41.43,41.98,41.43,41.77,20205.0
2016-02-04 14:40:00,41.75,42.05,41.64,42.0,23760.0,41.75,42.05,41.64,42.0,23760.0
2016-02-04 14:50:00,42.01,42.12,41.78,42.12,3261.0,42.01,42.12,41.78,42.12,3261.0
2016-02-04 15:00:00,42.11,42.22,41.94,42.0,4541.0,42.11,42.22,41.94,42.0,4541.0
2016-02-04 15:10:00,42.0,42.19,41.96,42.1,9000.0,42.0,42.19,41.96,42.1,9000.0
2016-02-04 15:20:00,42.05,42.44,41.89,42.4,29374.0,42.05,42.44,41.89,42.4,29374.0
2016-02-04 15:30:00,42.21,42.28,42.05,42.2,15181.0,42.21,42.28,42.05,42.2,15181.0
2016-02-04 15:40:00,42.16,42.25,42.07,42.25,21423.0,42.16,42.25,42.07,42.25,21423.0
2016-02-04 15:50:00,42.27,42.45,42.14,42.28,61283.0,42.27,42.45,42.14,42.28,61283.0
2016-02-05 09:30:00,41.76,42.29,40.0,40.38,216470.0,41.76,42.29,40.0,40.38,216470.0
2016-02-05 09:40:00,40.25,40.51,40.0,40.09,93790.0,40.25,40.51,40.0,40.09,93790.0
2016-02-05 09:50:00,40.17,40.17,39.55,39.69,91257.0,40.17,40.17,39.55,39.69,91257.0
2016-02-05 10:00:00,39.67,40.44,39.67,40.0,29579.0,39.67,40.44,39.67,40.0,29579.0
2016-02-05 10:10:00,39.97,40.14,39.91,40.05,20046.0,39.97,40.14,39.91,40.05,20046.0
2016-02-05 10:20:00,40.05,40.06,38.82,38.85,72583.0,40.05,40.06,38.82,38.85,72583.0
2016-02-05 10:30:00,38.86,38.9,38.31,38.5,35462.0,38.86,38.9,38.31,38.5,35462.0
2016-02-05 10:40:00,38.53,38.7,38.31,38.46,76942.0,38.53,38.7,38.31,38.46,76942.0
2016-02-05 10:50:00,38.44,38.51,38.1,38.37,21237.0,38.44,38.51,38.1,38.37,21237.0
2016-02-05 11:00:00,38.4,38.75,38.4,38.62,44546.0,38.4,38.75,38.4,38.62,44546.0
2016-02-05 11:10:00,38.63,39.14,38.49,39.01,174844.0,38.63,39.14,38.49,39.01,174844.0
2016-02-05 11:20:00,39.0,39.11,38.46,38.73,55737.0,39.0,39.11,38.46,38.73,55737.0
2016-02-05 11:30:00,38.75,38.94,38.63,38.79,32706.0,38.75,38.94,38.63,38.79,32706.0
2016-02-05 11:40:00,38.77,38.8,38.27,38.76,47457.0,38.77,38.8,38.27,38.76,47457.0
2016-02-05 11:50:00,38.78,38.87,38.43,38.73,51259.0,38.78,38.87,38.43,38.73,51259.0
2016-02-05 12:00:00,38.73,38.77,38.56,38.75,40205.0,38.73,38.77,38.56,38.75,40205.0
2016-02-05 12:10:00,38.68,38.79,38.65,38.67,25041.0,38.68,38.79,38.65,38.67,25041.0
2016-02-05 12:20:00,38.7,38.81,38.7,38.75,9100.0,38.7,38.81,38.7,38.75,9100.0
2016-02-05 12:30:00,38.79,39.22,38.78,39.19,25769.0,38.79,39.22,38.78,39.19,25769.0
2016-02-05 12:40:00,39.26,39.42,39.07,39.19,46829.0,39.26,39.42,39.07,39.19,46829.0
2016-02-05 12:50:00,39.39,39.39,39.18,39.35,49485.0,39.39,39.39,39.18,39.35,49485.0
2016-02-05 13:00:00,39.36,39.48,39.11,39.25,10611.0,39.36,39.48,39.11,39.25,10611.0
2016-02-05 13:10:00,39.31,39.31,39.0,39.16,2870.0,39.31,39.31,39.0,39.16,2870.0
2016-02-05 13:20:00,39.11,39.41,39.1,39.26,13344.0,39.11,39.41,39.1,39.26,13344.0
2016-02-05 13:30:00,39.1,39.27,38.9,39.03,6616.0,39.1,39.27,38.9,39.03,6616.0
2016-02-05 13:40:00,39.0,39.07,38.53,38.92,260589.0,39.0,39.07,38.53,38.92,260589.0
2016-02-05 13:50:00,38.9,39.01,38.38,38.41,126404.0,38.9,39.01,38.38,38.41,126404.0
2016-02-05 14:00:00,38.36,38.49,38.06,38.11,64033.0,38.36,38.49,38.06,38.11,64033.0
2016-02-05 14:10:00,38.11,38.21,38.05,38.06,30955.0,38.11,38.21,38.05,38.06,30955.0
2016-02-05 14:20:00,38.05,38.22,38.02,38.17,74409.0,38.05,38.22,38.02,38.17,74409.0
2016-02-05 14:30:00,38.17,38.58,38.16,38.34,27234.0,38.17,38.58,38.16,38.34,27234.0
2016-02-05 14:40:00,38.37,38.56,38.17,38.55,48336.0,38.37,38.56,38.17,38.55,48336.0
2016-02-05 14:50:00,38.55,39.1,38.49,38.97,94695.0,38.55,39.1,38.49,38.97,94695.0
2016-02-05 15:00:00,38.91,38.92,38.51,38.89,41647.0,38.91,38.92,38.51,38.89,41647.0
2016-02-05 15:10:00,38.9,39.17,38.88,39.17,68221.0,38.9,39.17,38.88,39.17,68221.0
2016-02-05 15:20:00,39.17,39.39,39.17,39.33,62013.0,39.17,39.39,39.17,39.33,62013.0
2016-02-05 15:30:00,39.34,39.97,39.19,39.93,142835.0,39.34,39.97,39.19,39.93,142835.0
2016-02-05 15:40:00,39.93,40.94,39.93,39.98,197873.0,39.93,40.94,39.93,39.98,197873.0
2016-02-05 15:50:00,39.98,40.47,39.57,40.32,232861.0,39.98,40.47,39.57,40.32,232861.0
2016-02-08 09:30:00,39.8,40.14,38.34,38.89,212827.0,39.8,40.14,38.34,38.89,212827.0
2016-02-08 09:40:00,38.89,38.89,38.0,38.5,103370.0,38.89,38.89,38.0,38.5,103370.0
2016-02-08 09:50:00,38.5,38.52,38.01,38.27,159214.0,38.5,38.52,38.01,38.27,159214.0
2016-02-08 10:00:00,38.57,38.64,37.53,37.54,21407.0,38.57,38.64,37.53,37.54,21407.0
2016-02-08 10:10:00,37.56,37.56,36.48,36.58,79524.0,37.56,37.56,36.48,36.58,79524.0
2016-02-08 10:20:00,36.52,36.92,36.02,36.75,122092.0,36.52,36.92,36.02,36.75,122092.0
2016-02-08 10:30:00,36.64,36.7,36.5,36.64,33474.0,36.64,36.7,36.5,36.64,33474.0
2016-02-08 10:40:00,36.62,36.64,36.37,36.4,27879.0,36.62,36.64,36.37,36.4,27879.0
2016-02-08 10:50:00,36.41,36.42,36.05,36.11,24757.0,36.41,36.42,36.05,36.11,24757.0
2016-02-08 11:00:00,36.11,36.65,36.05,36.62,65521.0,36.11,36.65,36.05,36.62,65521.0
2016-02-08 11:10:00,36.62,36.72,36.06,36.32,72243.0,36.62,36.72,36.06,36.32,72243.0
2016-02-08 11:20:00,36.27,36.6,36.21,36.56,54624.0,36.27,36.6,36.21,36.56,54624.0
2016-02-08 11:30:00,36.55,36.58,36.44,36.44,21202.0,36.55,36.58,36.44,36.44,21202.0
2016-02-08 11:40:00,36.45,36.7,36.23,36.65,97074.0,36.45,36.7,36.23,36.65,97074.0
2016-02-08 11:50:00,36.65,36.67,36.49,36.5,77436.0,36.65,36.67,36.49,36.5,77436.0
2016-02-08 12:00:00,36.51,36.51,35.82,35.84,45506.0,36.51,36.51,35.82,35.84,45506.0
2016-02-08 12:10:00,35.82,36.04,34.94,35.75,193080.0,35.82,36.04,34.94,35.75,193080.0
2016-02-08 12:20:00,35.96,36.5,35.83,36.26,29094.0,35.96,36.5,35.83,36.26,29094.0
2016-02-08 12:30:00,36.32,36.4,36.21,36.32,17779.0,36.32,36.4,36.21,36.32,17779.0
2016-02-08 12:40:00,36.32,36.41,36.28,36.36,10013.0,36.32,36.41,36.28,36.36,10013.0
2016-02-08 12:50:00,36.36,36.7,36.36,36.58,88119.0,36.36,36.7,36.36,36.58,88119.0
2016-02-08 13:00:00,36.58,36.58,36.3,36.3,17678.0,36.58,36.58,36.3,36.3,17678.0
2016-02-08 13:10:00,36.32,36.33,36.12,36.25,18768.0,36.32,36.33,36.12,36.25,18768.0
2016-02-08 13:20:00,36.22,36.24,35.84,35.9,19516.0,36.22,36.24,35.84,35.9,19516.0
2016-02-08 13:30:00,35.91,35.92,35.08,35.08,32834.0,35.91,35.92,35.08,35.08,32834.0
2016-02-08 13:40:00,35.08,35.1,34.2,34.2,169957.0,35.08,35.1,34.2,34.2,169957.0
2016-02-08 13:50:00,34.2,35.17,34.1,35.17,121035.0,34.2,35.17,34.1,35.17,121035.0
2016-02-08 14:00:00,35.17,35.64,35.08,35.51,34530.0,35.17,35.64,35.08,35.51,34530.0
2016-02-08 14:10:00,35.51,35.6,35.26,35.38,18808.0,35.51,35.6,35.26,35.38,18808.0
2016-02-08 14:20:00,35.33,35.71,35.26,35.68,37050.0,35.33,35.71,35.26,35.68,37050.0
2016-02-08 14:30:00,35.68,35.69,34.99,35.49,74260.0,35.68,35.69,34.99,35.49,74260.0
2016-02-08 14:40:00,35.16,35.55,35.16,35.32,59695.0,35.16,35.55,35.16,35.32,59695.0
2016-02-08 14:50:00,35.25,35.3,34.5,34.7,56967.0,35.25,35.3,34.5,34.7,56967.0
2016-02-08 15:00:00,34.71,34.74,34.36,34.59,76731.0,34.71,34.74,34.36,34.59,76731.0
2016-02-08 15:10:00,34.59,34.6,33.7,34.0,197229.0,34.59,34.6,33.7,34.0,197229.0
2016-02-08 15:20:00,34.2,34.61,34.11,34.35,148496.0,34.2,34.61,34.11,34.35,148496.0
2016-02-08 15:30:00,34.35,34.38,33.87,34.0,152869.0,34.35,34.38,33.87,34.0,152869.0
2016-02-08 15:40:00,34.0,34.1,33.89,34.04,77893.0,34.0,34.1,33.89,34.04,77893.0
2016-02-08 15:50:00,34.04,34.1,33.79,34.0,201287.0,34.04,34.1,33.79,34.0,201287.0
2016-02-09 09:30:00,33.5,34.01,33.2,33.68,135247.0,33.5,34.01,33.2,33.68,135247.0
2016-02-09 09:40:00,33.44,34.26,33.42,34.06,48270.0,33.44,34.26,33.42,34.06,48270.0
2016-02-09 09:50:00,34.02,34.21,33.81,33.92,53281.0,34.02,34.21,33.81,33.92,53281.0
2016-02-09 10:00:00,33.99,34.07,33.79,33.91,20130.0,33.99,34.07,33.79,33.91,20130.0
2016-02-09 10:10:00,33.83,33.95,33.2,33.36,29247.0,33.83,33.95,33.2,33.36,29247.0
2016-02-09 10:20:00,33.36,33.43,33.11,33.11,15497.0,33.36,33.43,33.11,33.11,15497.0
2016-02-09 10:30:00,33.1,33.11,32.81,32.84,74343.0,33.1,33.11,32.81,32.84,74343.0
2016-02-09 10:40:00,32.82,32.97,32.75,32.77,33314.0,32.82,32.97,32.75,32.77,33314.0
2016-02-09 10:50:00,32.8,32.82,32.51,32.52,24381.0,32.8,32.82,32.51,32.52,24381.0
2016-02-09 11:00:00,32.52,32.62,32.43,32.59,48872.0,32.52,32.62,32.43,32.59,48872.0
2016-02-09 11:10:00,32.6,32.62,32.44,32.47,29957.0,32.6,32.62,32.44,32.47,29957.0
2016-02-09 11:20:00,32.45,32.48,32.3,32.3,33126.0,32.45,32.48,32.3,32.3,33126.0
2016-02-09 11:30:00,32.31,32.31,32.1,32.11,24719.0,32.31,32.31,32.1,32.11,24719.0
2016-02-09 11:40:00,32.12,32.12,31.92,31.99,63446.0,32.12,32.12,31.92,31.99,63446.0
2016-02-09 11:50:00,31.95,31.97,31.8,31.84,21126.0,31.95,31.97,31.8,31.84,21126.0
2016-02-09 12:00:00,31.83,31.87,31.76,31.85,36020.0,31.83,31.87,31.76,31.85,36020.0
2016-02-09 12:10:00,31.86,31.86,31.42,31.42,30424.0,31.86,31.86,31.42,31.42,30424.0
2016-02-09 12:20:00,31.47,31.47,31.3,31.31,50399.0,31.47,31.47,31.3,31.31,50399.0
2016-02-09 12:30:00,31.31,31.31,30.63,30.65,194595.0,31.31,31.31,30.63,30.65,194595.0
2016-02-09 12:40:00,30.66,30.73,30.22,30.27,133053.0,30.66,30.73,30.22,30.27,133053.0
2016-02-09 12:50:00,30.25,30.7,30.11,30.41,153165.0,30.25,30.7,30.11,30.41,153165.0
2016-02-09 13:00:00,30.41,30.47,30.05,30.14,26182.0,30.41,30.47,30.05,30.14,26182.0
2016-02-09 13:10:00,30.11,30.18,29.92,29.92,58956.0,30.11,30.18,29.92,29.92,58956.0
2016-02-09 13:20:00,29.97,30.1,29.8,29.82,56361.0,29.97,30.1,29.8,29.82,56361.0
2016-02-09 13:30:00,29.81,29.97,29.6,29.6,51120.0,29.81,29.97,29.6,29.6,51120.0
2016-02-09 13:40:00,29.6,29.68,29.45,29.55,54429.0,29.6,29.68,29.45,29.55,54429.0
2016-02-09 13:50:00,29.58,29.58,29.12,29.14,86302.0,29.58,29.58,29.12,29.14,86302.0
2016-02-09 14:00:00,29.14,29.49,29.05,29.44,125213.0,29.14,29.49,29.05,29.44,125213.0
2016-02-09 14:10:00,29.45,29.67,29.05,29.33,121483.0,29.45,29.67,29.05,29.33,121483.0
2016-02-09 14:20:00,29.33,29.47,28.85,28.99,121696.0,29.33,29.47,28.85,28.99,121696.0
2016-02-09 14:30:00,29.09,29.67,29.05,29.08,124073.0,29.09,29.67,29.05,29.08,124073.0
2016-02-09 14:40:00,29.08,29.76,29.07,29.48,186705.0,29.08,29.76,29.07,29.48,186705.0
2016-02-09 14:50:00,29.5,30.1,29.49,30.09,81246.0,29.5,30.1,29.49,30.09,81246.0
2016-02-09 15:00:00,30.09,30.35,30.0,30.2,45576.0,30.09,30.35,30.0,30.2,45576.0
2016-02-09 15:10:00,30.2,30.92,30.17,30.85,139294.0,30.2,30.92,30.17,30.85,139294.0
2016-02-09 15:20:00,30.82,31.79,30.55,30.79,107416.0,30.82,31.79,30.55,30.79,107416.0
2016-02-09 15:30:00,30.88,31.42,30.75,31.35,79281.0,30.88,31.42,30.75,31.35,79281.0
2016-02-09 15:40:00,31.37,31.41,31.01,31.12,87331.0,31.37,31.41,31.01,31.12,87331.0
2016-02-09 15:50:00,31.12,32.01,31.12,32.0,189847.0,31.12,32.01,31.12,32.0,189847.0
2016-02-10 09:30:00,32.21,32.63,31.92,32.34,28144.0,32.21,32.63,31.92,32.34,28144.0
2016-02-10 09:40:00,32.31,33.09,32.31,33.09,62087.0,32.31,33.09,32.31,33.09,62087.0
2016-02-10 09:50:00,33.0,33.82,32.99,33.25,41155.0,33.0,33.82,32.99,33.25,41155.0
2016-02-10 10:00:00,33.35,33.35,32.76,32.8,33030.0,33.35,33.35,32.76,32.8,33030.0
2016-02-10 10:10:00,32.88,33.0,32.76,32.95,38910.0,32.88,33.0,32.76,32.95,38910.0
2016-02-10 10:20:00,32.95,33.38,32.91,33.31,40440.0,32.95,33.38,32.91,33.31,40440.0
2016-02-10 10:30:00,33.33,33.65,33.33,33.34,26423.0,33.33,33.65,33.33,33.34,26423.0
2016-02-10 10:40:00,33.34,33.44,33.28,33.34,79539.0,33.34,33.44,33.28,33.34,79539.0
2016-02-10 10:50:00,33.33,33.8,33.29,33.43,51645.0,33.33,33.8,33.29,33.43,51645.0
2016-02-10 11:00:00,33.44,33.56,33.4,33.43,12300.0,33.44,33.56,33.4,33.43,12300.0
2016-02-10 11:10:00,33.45,33.51,33.0,33.37,42659.0,33.45,33.51,33.0,33.37,42659.0
2016-02-10 11:20:00,33.36,33.43,33.16,33.4,10596.0,33.36,33.43,33.16,33.4,10596.0
2016-02-10 11:30:00,33.39,33.5,33.31,33.45,23393.0,33.39,33.5,33.31,33.45,23393.0
2016-02-10 11:40:00,33.48,33.49,33.25,33.28,36038.0,33.48,33.49,33.25,33.28,36038.0
2016-02-10 11:50:00,33.26,33.46,33.18,33.32,83246.0,33.26,33.46,33.18,33.32,83246.0
2016-02-10 12:00:00,33.31,33.42,33.28,33.32,27551.0,33.31,33.42,33.28,33.32,27551.0
2016-02-10 12:10:00,33.35,33.52,33.35,33.45,9526.0,33.35,33.52,33.35,33.45,9526.0
2016-02-10 12:20:00,33.5,33.75,33.48,33.6,17241.0,33.5,33.75,33.48,33.6,17241.0
2016-02-10 12:30:00,33.66,33.98,33.61,33.97,21550.0,33.66,33.98,33.61,33.97,21550.0
2016-02-10 12:40:00,33.99,34.29,33.9,33.98,35546.0,33.99,34.29,33.9,33.98,35546.0
2016-02-10 12:50:00,33.95,34.29,33.92,34.29,19671.0,33.95,34.29,33.92,34.29,19671.0
2016-02-10 13:00:00,34.27,34.53,34.06,34.1,26688.0,34.27,34.53,34.06,34.1,26688.0
2016-02-10 13:10:00,34.09,34.1,33.45,33.71,72858.0,34.09,34.1,33.45,33.71,72858.0
2016-02-10 13:20:00,33.66,33.83,33.6,33.8,24410.0,33.66,33.83,33.6,33.8,24410.0
2016-02-10 13:30:00,33.79,33.92,33.64,33.92,35063.0,33.79,33.92,33.64,33.92,35063.0
2016-02-10 13:40:00,33.92,34.31,33.89,33.95,22689.0,33.92,34.31,33.89,33.95,22689.0
2016-02-10 13:50:00,33.97,34.12,33.7,33.98,17334.0,33.97,34.12,33.7,33.98,17334.0
2016-02-10 14:00:00,33.94,34.48,33.85,34.42,17944.0,33.94,34.48,33.85,34.42,17944.0
2016-02-10 14:10:00,34.43,34.64,34.02,34.1,17220.0,34.43,34.64,34.02,34.1,17220.0
2016-02-10 14:20:00,34.06,34.15,33.85,34.13,24217.0,34.06,34.15,33.85,34.13,24217.0
2016-02-10 14:30:00,34.14,34.35,34.0,34.01,28715.0,34.14,34.35,34.0,34.01,28715.0
2016-02-10 14:40:00,34.01,34.59,34.0,34.56,39186.0,34.01,34.59,34.0,34.56,39186.0
2016-02-10 14:50:00,34.55,34.82,34.36,34.46,44493.0,34.55,34.82,34.36,34.46,44493.0
2016-02-10 15:00:00,34.43,34.89,34.36,34.69,36490.0,34.43,34.89,34.36,34.69,36490.0
2016-02-10 15:10:00,34.7,34.75,34.23,34.35,48300.0,34.7,34.75,34.23,34.35,48300.0
2016-02-10 15:20:00,34.32,34.73,34.29,34.49,38010.0,34.32,34.73,34.29,34.49,38010.0
2016-02-10 15:30:00,34.48,34.49,34.1,34.14,47728.0,34.48,34.49,34.1,34.14,47728.0
2016-02-10 15:40:00,34.12,34.47,34.09,34.27,60000.0,34.12,34.47,34.09,34.27,60000.0
2016-02-10 15:50:00,34.27,34.54,34.26,34.51,107935.0,34.27,34.54,34.26,34.51,107935.0
2016-02-11 09:30:00,33.45,33.45,32.81,32.86,19103.0,33.45,33.45,32.81,32.86,19103.0
2016-02-11 09:40:00,32.79,33.5,32.67,33.29,37626.0,32.79,33.5,32.67,33.29,37626.0
2016-02-11 09:50:00,33.28,34.16,33.28,34.13,12305.0,33.28,34.16,33.28,34.13,12305.0
2016-02-11 10:00:00,34.01,34.13,33.74,34.05,8171.0,34.01,34.13,33.74,34.05,8171.0
2016-02-11 10:10:00,34.04,34.06,33.55,33.56,16646.0,34.04,34.06,33.55,33.56,16646.0
2016-02-11 10:20:00,33.64,33.68,33.37,33.37,7415.0,33.64,33.68,33.37,33.37,7415.0
2016-02-11 10:30:00,33.38,33.69,33.37,33.48,2928.0,33.38,33.69,33.37,33.48,2928.0
2016-02-11 10:40:00,33.37,33.72,33.37,33.72,8068.0,33.37,33.72,33.37,33.72,8068.0
2016-02-11 10:50:00,33.74,33.84,33.56,33.59,11678.0,33.74,33.84,33.56,33.59,11678.0
2016-02-11 11:00:00,33.69,33.69,33.4,33.43,1700.0,33.69,33.69,33.4,33.43,1700.0
2016-02-11 11:10:00,33.49,33.64,33.47,33.54,7385.0,33.49,33.64,33.47,33.54,7385.0
2016-02-11 11:20:00,33.59,33.61,33.5,33.54,14042.0,33.59,33.61,33.5,33.54,14042.0
2016-02-11 11:30:00,33.54,33.58,33.38,33.55,39815.0,33.54,33.58,33.38,33.55,39815.0
2016-02-11 11:40:00,33.57,33.64,33.37,33.42,8925.0,33.57,33.64,33.37,33.42,8925.0
2016-02-11 11:50:00,33.38,33.6,33.36,33.49,24428.0,33.38,33.6,33.36,33.49,24428.0
2016-02-11 12:00:00,33.51,33.77,33.47,33.71,19214.0,33.51,33.77,33.47,33.71,19214.0
2016-02-11 12:10:00,33.73,33.77,33.59,33.68,26474.0,33.73,33.77,33.59,33.68,26474.0
2016-02-11 12:20:00,33.68,34.05,33.65,34.0,36993.0,33.68,34.05,33.65,34.0,36993.0
2016-02-11 12:30:00,33.9,34.34,33.67,34.18,51540.0,33.9,34.34,33.67,34.18,51540.0
2016-02-11 12:40:00,34.13,34.26,34.13,34.26,1700.0,34.13,34.26,34.13,34.26,1700.0
2016-02-11 12:50:00,34.29,34.76,34.27,34.54,9834.0,34.29,34.76,34.27,34.54,9834.0
2016-02-11 13:00:00,34.54,34.67,34.28,34.57,11118.0,34.54,34.67,34.28,34.57,11118.0
2016-02-11 13:10:00,34.57,34.65,34.35,34.51,9100.0,34.57,34.65,34.35,34.51,9100.0
2016-02-11 13:20:00,34.51,34.57,34.42,34.49,6100.0,34.51,34.57,34.42,34.49,6100.0
2016-02-11 13:30:00,34.39,34.62,33.81,33.88,26427.0,34.39,34.62,33.81,33.88,26427.0
2016-02-11 13:40:00,33.87,34.19,33.79,34.0,21033.0,33.87,34.19,33.79,34.0,21033.0
2016-02-11 13:50:00,34.0,34.01,33.81,33.82,2630.0,34.0,34.01,33.81,33.82,2630.0
2016-02-11 14:00:00,33.8,33.96,33.6,33.96,7859.0,33.8,33.96,33.6,33.96,7859.0
2016-02-11 14:10:00,33.93,33.95,33.73,33.73,5690.0,33.93,33.95,33.73,33.73,5690.0
2016-02-11 14:20:00,33.8,34.01,33.75,33.88,9289.0,33.8,34.01,33.75,33.88,9289.0
2016-02-11 14:30:00,33.94,34.09,33.81,34.07,16740.0,33.94,34.09,33.81,34.07,16740.0
2016-02-11 14:40:00,34.08,34.44,33.96,34.3,30990.0,34.08,34.44,33.96,34.3,30990.0
2016-02-11 14:50:00,34.38,34.56,34.34,34.38,25052.0,34.38,34.56,34.34,34.38,25052.0
2016-02-11 15:00:00,34.42,34.48,34.16,34.35,11757.0,34.42,34.48,34.16,34.35,11757.0
2016-02-11 15:10:00,34.44,34.44,34.17,34.26,12630.0,34.44,34.44,34.17,34.26,12630.0
2016-02-11 15:20:00,34.3,34.59,34.3,34.59,11498.0,34.3,34.59,34.3,34.59,11498.0
2016-02-11 15:30:00,34.5,34.72,34.49,34.58,11035.0,34.5,34.72,34.49,34.58,11035.0
2016-02-11 15:40:00,34.63,34.71,34.38,34.47,17376.0,34.63,34.71,34.38,34.47,17376.0
2016-02-11 15:50:00,34.53,34.53,34.25,34.29,32095.0,34.53,34.53,34.25,34.29,32095.0
2016-02-12 09:30:00,34.47,34.97,34.3,34.86,7272.0,34.47,34.97,34.3,34.86,7272.0
2016-02-12 09:40:00,34.88,34.94,34.76,34.89,24550.0,34.88,34.94,34.76,34.89,24550.0
2016-02-12 09:50:00,34.89,35.5,34.79,35.49,43615.0,34.89,35.5,34.79,35.49,43615.0
2016-02-12 10:00:00,35.4,35.87,35.34,35.38,44663.0,35.4,35.87,35.34,35.38,44663.0
2016-02-12 10:10:00,35.43,35.43,35.04,35.16,21657.0,35.43,35.43,35.04,35.16,21657.0
2016-02-12 10:20:00,35.3,35.52,35.24,35.39,13144.0,35.3,35.52,35.24,35.39,13144.0
2016-02-12 10:30:00,35.46,35.5,35.2,35.24,32701.0,35.46,35.5,35.2,35.24,32701.0
2016-02-12 10:40:00,35.22,35.34,35.0,35.09,16063.0,35.22,35.34,35.0,35.09,16063.0
2016-02-12 10:50:00,35.12,35.17,35.0,35.14,37427.0,35.12,35.17,35.0,35.14,37427.0
2016-02-12 11:00:00,35.17,35.35,35.16,35.35,8547.0,35.17,35.35,35.16,35.35,8547.0
2016-02-12 11:10:00,35.3,35.81,35.29,35.69,7552.0,35.3,35.81,35.29,35.69,7552.0
2016-02-12 11:20:00,35.63,35.63,35.47,35.57,9950.0,35.63,35.63,35.47,35.57,9950.0
2016-02-12 11:30:00,35.61,35.81,35.61,35.72,18713.0,35.61,35.81,35.61,35.72,18713.0
2016-02-12 11:40:00,35.79,35.79,35.65,35.72,4684.0,35.79,35.79,35.65,35.72,4684.0
2016-02-12 11:50:00,35.67,35.7,35.65,35.65,24211.0,35.67,35.7,35.65,35.65,24211.0
2016-02-12 12:00:00,35.65,35.73,35.65,35.69,17568.0,35.65,35.73,35.65,35.69,17568.0
2016-02-12 12:10:00,35.67,35.69,35.65,35.65,4983.0,35.67,35.69,35.65,35.65,4983.0
2016-02-12 12:20:00,35.65,35.74,35.65,35.72,21944.0,35.65,35.74,35.65,35.72,21944.0
2016-02-12 12:30:00,35.7,35.75,35.65,35.74,12293.0,35.7,35.75,35.65,35.74,12293.0
2016-02-12 12:40:00,35.69,35.72,35.65,35.65,9900.0,35.69,35.72,35.65,35.65,9900.0
2016-02-12 12:50:00,35.66,35.68,35.65,35.67,10747.0,35.66,35.68,35.65,35.67,10747.0
2016-02-12 13:00:00,35.65,35.69,35.41,35.52,63480.0,35.65,35.69,35.41,35.52,63480.0
2016-02-12 13:10:00,35.51,35.57,35.46,35.52,6669.0,35.51,35.57,35.46,35.52,6669.0
2016-02-12 13:20:00,35.51,35.78,35.49,35.49,8724.0,35.51,35.78,35.49,35.49,8724.0
2016-02-12 13:30:00,35.48,35.6,35.48,35.53,900.0,35.48,35.6,35.48,35.53,900.0
2016-02-12 13:40:00,35.53,35.57,35.46,35.53,7919.0,35.53,35.57,35.46,35.53,7919.0
2016-02-12 13:50:00,35.53,35.62,35.51,35.55,8251.0,35.53,35.62,35.51,35.55,8251.0
2016-02-12 14:00:00,35.56,35.69,35.54,35.69,5976.0,35.56,35.69,35.54,35.69,5976.0
2016-02-12 14:10:00,35.68,35.9,35.67,35.69,8534.0,35.68,35.9,35.67,35.69,8534.0
2016-02-12 14:20:00,35.76,35.81,35.76,35.81,3838.0,35.76,35.81,35.76,35.81,3838.0
2016-02-12 14:30:00,35.93,35.96,35.67,35.84,9366.0,35.93,35.96,35.67,35.84,9366.0
2016-02-12 14:40:00,35.91,35.91,35.9,35.9,300.0,35.91,35.91,35.9,35.9,300.0
2016-02-12 14:50:00,35.68,35.85,35.66,35.66,3900.0,35.68,35.85,35.66,35.66,3900.0
2016-02-12 15:00:00,35.66,35.75,35.64,35.7,4751.0,35.66,35.75,35.64,35.7,4751.0
2016-02-12 15:10:00,35.7,35.86,35.68,35.8,11652.0,35.7,35.86,35.68,35.8,11652.0
2016-02-12 15:20:00,35.79,35.83,35.75,35.8,10833.0,35.79,35.83,35.75,35.8,10833.0
2016-02-12 15:30:00,35.79,36.06,35.78,35.98,36266.0,35.79,36.06,35.78,35.98,36266.0
2016-02-12 15:40:00,35.99,36.07,35.91,36.01,21814.0,35.99,36.07,35.91,36.01,21814.0
2016-02-12 15:50:00,36.01,36.08,35.86,35.92,61107.0,36.01,36.08,35.86,35.92,61107.0
2016-02-16 09:30:00,36.8,36.86,36.5,36.62,47234.0,36.8,36.86,36.5,36.62,47234.0
2016-02-16 09:40:00,36.59,37.3,36.56,37.13,29718.0,36.59,37.3,36.56,37.13,29718.0
2016-02-16 09:50:00,37.03,37.29,36.99,37.15,33667.0,37.03,37.29,36.99,37.15,33667.0
2016-02-16 10:00:00,37.18,37.23,36.84,36.88,27416.0,37.18,37.23,36.84,36.88,27416.0
2016-02-16 10:10:00,36.9,36.94,36.26,36.3,61434.0,36.9,36.94,36.26,36.3,61434.0
2016-02-16 10:20:00,36.27,36.34,36.18,36.31,9290.0,36.27,36.34,36.18,36.31,9290.0
2016-02-16 10:30:00,36.34,36.51,36.31,36.48,27578.0,36.34,36.51,36.31,36.48,27578.0
2016-02-16 10:40:00,36.49,37.15,36.4,37.13,43754.0,36.49,37.15,36.4,37.13,43754.0
2016-02-16 10:50:00,37.15,37.15,36.58,36.58,21846.0,37.15,37.15,36.58,36.58,21846.0
2016-02-16 11:00:00,36.59,36.68,36.49,36.59,21679.0,36.59,36.68,36.49,36.59,21679.0
2016-02-16 11:10:00,36.57,36.7,36.44,36.64,22807.0,36.57,36.7,36.44,36.64,22807.0
2016-02-16 11:20:00,36.6,36.68,36.4,36.6,60190.0,36.6,36.68,36.4,36.6,60190.0
2016-02-16 11:30:00,36.55,36.95,36.54,36.84,41663.0,36.55,36.95,36.54,36.84,41663.0
2016-02-16 11:40:00,36.8,36.91,36.75,36.91,16300.0,36.8,36.91,36.75,36.91,16300.0
2016-02-16 11:50:00,36.91,36.94,36.76,36.84,17500.0,36.91,36.94,36.76,36.84,17500.0
2016-02-16 12:00:00,36.85,36.95,36.8,36.9,8100.0,36.85,36.95,36.8,36.9,8100.0
2016-02-16 12:10:00,36.9,37.15,36.89,37.15,8314.0,36.9,37.15,36.89,37.15,8314.0
2016-02-16 12:20:00,37.15,37.49,37.09,37.4,25006.0,37.15,37.49,37.09,37.4,25006.0
2016-02-16 12:30:00,37.53,37.61,37.4,37.61,10952.0,37.53,37.61,37.4,37.61,10952.0
2016-02-16 12:40:00,37.61,37.72,37.47,37.72,10776.0,37.61,37.72,37.47,37.72,10776.0
2016-02-16 12:50:00,37.71,37.78,37.6,37.72,24966.0,37.71,37.78,37.6,37.72,24966.0
2016-02-16 13:00:00,37.77,37.77,37.37,37.39,11200.0,37.77,37.77,37.37,37.39,11200.0
2016-02-16 13:10:00,37.44,37.7,37.16,37.5,52972.0,37.44,37.7,37.16,37.5,52972.0
2016-02-16 13:20:00,37.51,37.88,37.5,37.75,14600.0,37.51,37.88,37.5,37.75,14600.0
2016-02-16 13:30:00,37.74,38.21,37.74,38.17,17323.0,37.74,38.21,37.74,38.17,17323.0
2016-02-16 13:40:00,38.15,38.28,37.94,38.1,75238.0,38.15,38.28,37.94,38.1,75238.0
2016-02-16 13:50:00,38.05,38.29,38.0,38.29,15500.0,38.05,38.29,38.0,38.29,15500.0
2016-02-16 14:00:00,38.3,38.37,38.11,38.3,26781.0,38.3,38.37,38.11,38.3,26781.0
2016-02-16 14:10:00,38.29,38.31,38.02,38.1,25633.0,38.29,38.31,38.02,38.1,25633.0
2016-02-16 14:20:00,38.01,38.27,37.97,38.2,13962.0,38.01,38.27,37.97,38.2,13962.0
2016-02-16 14:30:00,38.21,38.28,38.06,38.2,16550.0,38.21,38.28,38.06,38.2,16550.0
2016-02-16 14:40:00,38.19,38.43,38.17,38.43,27895.0,38.19,38.43,38.17,38.43,27895.0
2016-02-16 14:50:00,38.45,38.5,38.22,38.33,33002.0,38.45,38.5,38.22,38.33,33002.0
2016-02-16 15:00:00,38.32,38.39,38.13,38.18,29610.0,38.32,38.39,38.13,38.18,29610.0
2016-02-16 15:10:00,38.16,38.18,38.0,38.17,29414.0,38.16,38.18,38.0,38.17,29414.0
2016-02-16 15:20:00,38.11,38.4,37.85,37.86,38462.0,38.11,38.4,37.85,37.86,38462.0
2016-02-16 15:30:00,37.92,38.65,37.89,38.38,38231.0,37.92,38.65,37.89,38.38,38231.0
2016-02-16 15:40:00,38.38,38.84,38.38,38.84,30974.0,38.38,38.84,38.38,38.84,30974.0
2016-02-16 15:50:00,38.84,39.0,38.42,38.61,91852.0,38.84,39.0,38.42,38.61,91852.0
2016-02-17 09:30:00,39.43,39.43,38.5,38.81,22512.0,39.43,39.43,38.5,38.81,22512.0
2016-02-17 09:40:00,38.79,38.88,37.84,37.93,19254.0,38.79,38.88,37.84,37.93,19254.0
2016-02-17 09:50:00,37.93,38.21,37.46,38.05,35148.0,37.93,38.21,37.46,38.05,35148.0
2016-02-17 10:00:00,38.11,38.58,38.06,38.45,18256.0,38.11,38.58,38.06,38.45,18256.0
2016-02-17 10:10:00,38.41,38.95,38.41,38.81,16587.0,38.41,38.95,38.41,38.81,16587.0
2016-02-17 10:20:00,38.86,38.94,38.78,38.88,16426.0,38.86,38.94,38.78,38.88,16426.0
2016-02-17 10:30:00,38.91,38.94,38.51,38.59,24171.0,38.91,38.94,38.51,38.59,24171.0
2016-02-17 10:40:00,38.55,38.9,38.49,38.68,20098.0,38.55,38.9,38.49,38.68,20098.0
2016-02-17 10:50:00,38.74,38.94,38.65,38.84,91927.0,38.74,38.94,38.65,38.84,91927.0
2016-02-17 11:00:00,38.83,38.87,38.58,38.64,13544.0,38.83,38.87,38.58,38.64,13544.0
2016-02-17 11:10:00,38.72,38.72,38.32,38.44,17050.0,38.72,38.72,38.32,38.44,17050.0
2016-02-17 11:20:00,38.44,38.86,38.4,38.78,14920.0,38.44,38.86,38.4,38.78,14920.0
2016-02-17 11:30:00,38.86,38.94,38.82,38.85,15598.0,38.86,38.94,38.82,38.85,15598.0
2016-02-17 11:40:00,38.87,39.1,38.78,39.08,35705.0,38.87,39.1,38.78,39.08,35705.0
2016-02-17 11:50:00,39.09,39.17,38.79,38.94,50071.0,39.09,39.17,38.79,38.94,50071.0
2016-02-17 12:00:00,38.96,39.39,38.9,39.38,22722.0,38.96,39.39,38.9,39.38,22722.0
2016-02-17 12:10:00,39.42,39.65,39.23,39.46,27850.0,39.42,39.65,39.23,39.46,27850.0
2016-02-17 12:20:00,39.5,39.56,38.96,39.01,41569.0,39.5,39.56,38.96,39.01,41569.0
2016-02-17 12:30:00,39.01,39.3,39.01,39.28,8508.0,39.01,39.3,39.01,39.28,8508.0
2016-02-17 12:40:00,39.28,39.33,39.04,39.12,15426.0,39.28,39.33,39.04,39.12,15426.0
2016-02-17 12:50:00,39.13,39.2,39.04,39.13,15475.0,39.13,39.2,39.04,39.13,15475.0
2016-02-17 13:00:00,39.13,39.69,39.12,39.64,18780.0,39.13,39.69,39.12,39.64,18780.0
2016-02-17 13:10:00,39.65,39.69,39.15,39.61,8500.0,39.65,39.69,39.15,39.61,8500.0
2016-02-17 13:20:00,39.67,39.75,39.27,39.39,11633.0,39.67,39.75,39.27,39.39,11633.0
2016-02-17 13:30:00,39.4,39.58,39.1,39.15,25218.0,39.4,39.58,39.1,39.15,25218.0
2016-02-17 13:40:00,39.16,39.27,38.97,39.24,27540.0,39.16,39.27,38.97,39.24,27540.0
2016-02-17 13:50:00,39.23,39.25,39.0,39.09,19688.0,39.23,39.25,39.0,39.09,19688.0
2016-02-17 14:00:00,39.19,39.51,39.06,39.5,32353.0,39.19,39.51,39.06,39.5,32353.0
2016-02-17 14:10:00,39.43,39.69,39.31,39.56,24278.0,39.43,39.69,39.31,39.56,24278.0
2016-02-17 14:20:00,39.6,39.94,39.59,39.86,24648.0,39.6,39.94,39.59,39.86,24648.0
2016-02-17 14:30:00,39.85,40.1,39.83,39.86,51957.0,39.85,40.1,39.83,39.86,51957.0
2016-02-17 14:40:00,39.92,40.1,39.76,39.76,20684.0,39.92,40.1,39.76,39.76,20684.0
2016-02-17 14:50:00,39.71,39.77,39.35,39.5,24830.0,39.71,39.77,39.35,39.5,24830.0
2016-02-17 15:00:00,39.5,39.69,39.33,39.63,20576.0,39.5,39.69,39.33,39.63,20576.0
2016-02-17 15:10:00,39.61,39.69,39.37,39.63,33767.0,39.61,39.69,39.37,39.63,33767.0
2016-02-17 15:20:00,39.66,39.7,39.37,39.45,38838.0,39.66,39.7,39.37,39.45,38838.0
2016-02-17 15:30:00,39.48,39.52,39.21,39.28,38630.0,39.48,39.52,39.21,39.28,38630.0
2016-02-17 15:40:00,39.23,39.37,39.1,39.23,51841.0,39.23,39.37,39.1,39.23,51841.0
2016-02-17 15:50:00,39.23,39.42,39.1,39.29,82943.0,39.23,39.42,39.1,39.29,82943.0
2016-02-18 09:30:00,39.7,39.81,38.76,39.15,10432.0,39.7,39.81,38.76,39.15,10432.0
2016-02-18 09:40:00,39.23,39.27,39.09,39.09,4101.0,39.23,39.27,39.09,39.09,4101.0
2016-02-18 09:50:00,39.2,39.46,39.11,39.11,4675.0,39.2,39.46,39.11,39.11,4675.0
2016-02-18 10:00:00,39.17,39.25,39.04,39.04,8656.0,39.17,39.25,39.04,39.04,8656.0
2016-02-18 10:10:00,39.04,39.29,38.96,39.05,6246.0,39.04,39.29,38.96,39.05,6246.0
2016-02-18 10:20:00,39.02,39.45,38.95,39.45,56269.0,39.02,39.45,38.95,39.45,56269.0
2016-02-18 10:30:00,39.34,39.34,39.03,39.1,5400.0,39.34,39.34,39.03,39.1,5400.0
2016-02-18 10:40:00,39.03,39.1,39.0,39.0,3000.0,39.03,39.1,39.0,39.0,3000.0
2016-02-18 10:50:00,39.0,39.05,38.84,38.89,10400.0,39.0,39.05,38.84,38.89,10400.0
2016-02-18 11:00:00,38.83,38.85,38.4,38.56,25186.0,38.83,38.85,38.4,38.56,25186.0
2016-02-18 11:10:00,38.68,38.87,38.55,38.73,10685.0,38.68,38.87,38.55,38.73,10685.0
2016-02-18 11:20:00,38.7,38.89,38.6,38.89,3780.0,38.7,38.89,38.6,38.89,3780.0
2016-02-18 11:30:00,38.8,39.0,38.77,38.92,6734.0,38.8,39.0,38.77,38.92,6734.0
2016-02-18 11:40:00,38.87,38.88,38.75,38.85,17176.0,38.87,38.88,38.75,38.85,17176.0
2016-02-18 11:50:00,38.89,38.89,38.8,38.87,8865.0,38.89,38.89,38.8,38.87,8865.0
2016-02-18 12:00:00,39.05,39.09,38.99,39.05,5720.0,39.05,39.09,38.99,39.05,5720.0
2016-02-18 12:10:00,39.09,39.17,38.9,38.91,6211.0,39.09,39.17,38.9,38.91,6211.0
2016-02-18 12:20:00,38.9,39.07,38.9,39.02,5888.0,38.9,39.07,38.9,39.02,5888.0
2016-02-18 12:30:00,39.0,39.09,38.95,38.95,28519.0,39.0,39.09,38.95,38.95,28519.0
2016-02-18 12:40:00,38.98,39.03,38.75,38.87,23037.0,38.98,39.03,38.75,38.87,23037.0
2016-02-18 12:50:00,38.89,38.89,38.72,38.84,13029.0,38.89,38.89,38.72,38.84,13029.0
2016-02-18 13:00:00,38.87,39.02,38.87,39.02,6450.0,38.87,39.02,38.87,39.02,6450.0
2016-02-18 13:10:00,39.04,39.08,38.78,38.92,18665.0,39.04,39.08,38.78,38.92,18665.0
2016-02-18 13:20:00,38.93,39.01,38.84,38.87,4495.0,38.93,39.01,38.84,38.87,4495.0
2016-02-18 13:30:00,38.87,38.9,38.57,38.65,11328.0,38.87,38.9,38.57,38.65,11328.0
2016-02-18 13:40:00,38.68,38.91,38.68,38.88,13595.0,38.68,38.91,38.68,38.88,13595.0
2016-02-18 13:50:00,38.87,39.1,38.86,38.91,10799.0,38.87,39.1,38.86,38.91,10799.0
2016-02-18 14:00:00,38.92,39.03,38.92,39.02,7827.0,38.92,39.03,38.92,39.02,7827.0
2016-02-18 14:10:00,39.02,39.19,39.0,39.14,8089.0,39.02,39.19,39.0,39.14,8089.0
2016-02-18 14:20:00,39.14,39.14,39.02,39.08,5319.0,39.14,39.14,39.02,39.08,5319.0
2016-02-18 14:30:00,39.09,39.26,39.07,39.1,9365.0,39.09,39.26,39.07,39.1,9365.0
2016-02-18 14:40:00,39.05,39.1,38.9,38.9,8716.0,39.05,39.1,38.9,38.9,8716.0
2016-02-18 14:50:00,38.94,38.97,38.47,38.55,26541.0,38.94,38.97,38.47,38.55,26541.0
2016-02-18 15:00:00,38.53,38.57,38.0,38.14,51687.0,38.53,38.57,38.0,38.14,51687.0
2016-02-18 15:10:00,38.15,38.43,38.15,38.41,30652.0,38.15,38.43,38.15,38.41,30652.0
2016-02-18 15:20:00,38.44,38.49,38.1,38.1,23732.0,38.44,38.49,38.1,38.1,23732.0
2016-02-18 15:30:00,38.12,38.12,37.92,37.92,47409.0,38.12,38.12,37.92,37.92,47409.0
2016-02-18 15:40:00,37.92,38.11,37.85,38.08,26865.0,37.92,38.11,37.85,38.08,26865.0
2016-02-18 15:50:00,38.1,38.37,37.95,38.34,136839.0,38.1,38.37,37.95,38.34,136839.0
2016-02-19 09:30:00,38.29,38.29,37.72,37.93,18615.0,38.29,38.29,37.72,37.93,18615.0
2016-02-19 09:40:00,37.92,38.6,37.89,38.29,6844.0,37.92,38.6,37.89,38.29,6844.0
2016-02-19 09:50:00,38.38,38.48,38.08,38.34,15922.0,38.38,38.48,38.08,38.34,15922.0
2016-02-19 10:00:00,38.38,38.76,38.28,38.67,9431.0,38.38,38.76,38.28,38.67,9431.0
2016-02-19 10:10:00,38.54,39.3,38.54,39.15,7700.0,38.54,39.3,38.54,39.15,7700.0
2016-02-19 10:20:00,38.99,39.1,38.5,38.58,13772.0,38.99,39.1,38.5,38.58,13772.0
2016-02-19 10:30:00,38.5,38.89,38.43,38.6,9550.0,38.5,38.89,38.43,38.6,9550.0
2016-02-19 10:40:00,38.54,38.55,38.28,38.43,13647.0,38.54,38.55,38.28,38.43,13647.0
2016-02-19 10:50:00,38.4,38.9,38.4,38.9,6501.0,38.4,38.9,38.4,38.9,6501.0
2016-02-19 11:00:00,38.82,38.96,38.78,38.79,6517.0,38.82,38.96,38.78,38.79,6517.0
2016-02-19 11:10:00,38.9,39.0,38.84,38.99,3700.0,38.9,39.0,38.84,38.99,3700.0
2016-02-19 11:20:00,39.08,39.09,38.78,38.91,11561.0,39.08,39.09,38.78,38.91,11561.0
2016-02-19 11:30:00,39.03,39.17,38.87,39.13,6279.0,39.03,39.17,38.87,39.13,6279.0
2016-02-19 11:40:00,39.13,39.43,39.08,39.39,18939.0,39.13,39.43,39.08,39.39,18939.0
2016-02-19 11:50:00,39.37,39.55,39.32,39.32,9545.0,39.37,39.55,39.32,39.32,9545.0
2016-02-19 12:00:00,39.32,39.61,39.32,39.46,14474.0,39.32,39.61,39.32,39.46,14474.0
2016-02-19 12:10:00,39.45,39.77,39.45,39.59,4495.0,39.45,39.77,39.45,39.59,4495.0
2016-02-19 12:20:00,39.71,39.96,39.67,39.67,17182.0,39.71,39.96,39.67,39.67,17182.0
2016-02-19 12:30:00,39.77,39.93,39.69,39.83,7806.0,39.77,39.93,39.69,39.83,7806.0
2016-02-19 12:40:00,39.92,39.92,39.67,39.74,7802.0,39.92,39.92,39.67,39.74,7802.0
2016-02-19 12:50:00,39.75,39.9,39.68,39.69,17417.0,39.75,39.9,39.68,39.69,17417.0
2016-02-19 13:00:00,39.76,40.0,39.74,39.97,23722.0,39.76,40.0,39.74,39.97,23722.0
2016-02-19 13:10:00,39.97,40.2,39.97,40.09,9287.0,39.97,40.2,39.97,40.09,9287.0
2016-02-19 13:20:00,40.05,40.05,39.74,39.77,11957.0,40.05,40.05,39.74,39.77,11957.0
2016-02-19 13:30:00,39.85,40.0,39.84,39.97,11672.0,39.85,40.0,39.84,39.97,11672.0
2016-02-19 13:40:00,39.91,39.95,39.74,39.75,5503.0,39.91,39.95,39.74,39.75,5503.0
2016-02-19 13:50:00,39.75,40.04,39.63,40.04,25449.0,39.75,40.04,39.63,40.04,25449.0
2016-02-19 14:00:00,40.1,40.19,39.97,40.11,9503.0,40.1,40.19,39.97,40.11,9503.0
2016-02-19 14:10:00,40.11,40.16,40.0,40.01,5700.0,40.11,40.16,40.0,40.01,5700.0
2016-02-19 14:20:00,40.01,40.09,39.81,39.81,12717.0,40.01,40.09,39.81,39.81,12717.0
2016-02-19 14:30:00,39.8,40.1,39.8,39.9,12958.0,39.8,40.1,39.8,39.9,12958.0
2016-02-19 14:40:00,39.88,40.07,39.71,39.71,27877.0,39.88,40.07,39.71,39.71,27877.0
2016-02-19 14:50:00,39.71,39.85,39.51,39.59,15351.0,39.71,39.85,39.51,39.59,15351.0
2016-02-19 15:00:00,39.63,39.73,39.53,39.73,9658.0,39.63,39.73,39.53,39.73,9658.0
2016-02-19 15:10:00,39.74,39.84,39.65,39.73,10950.0,39.74,39.84,39.65,39.73,10950.0
2016-02-19 15:20:00,39.64,39.67,39.51,39.51,16219.0,39.64,39.67,39.51,39.51,16219.0
2016-02-19 15:30:00,39.56,39.74,39.51,39.58,34680.0,39.56,39.74,39.51,39.58,34680.0
2016-02-19 15:40:00,39.57,39.66,39.5,39.61,52775.0,39.57,39.66,39.5,39.61,52775.0
2016-02-19 15:50:00,39.56,39.72,39.42,39.56,57546.0,39.56,39.72,39.42,39.56,57546.0
2016-02-22 09:30:00,40.89,41.72,39.05,41.0,29571.0,40.89,41.72,39.05,41.0,29571.0
2016-02-22 09:40:00,40.54,41.11,40.29,40.77,30226.0,40.54,41.11,40.29,40.77,30226.0
2016-02-22 09:50:00,40.79,40.98,39.85,40.16,54510.0,40.79,40.98,39.85,40.16,54510.0
2016-02-22 10:00:00,40.18,40.97,40.1,40.84,50952.0,40.18,40.97,40.1,40.84,50952.0
2016-02-22 10:10:00,40.8,40.91,39.96,40.25,38785.0,40.8,40.91,39.96,40.25,38785.0
2016-02-22 10:20:00,40.26,40.89,40.2,40.58,20063.0,40.26,40.89,40.2,40.58,20063.0
2016-02-22 10:30:00,40.57,40.81,40.31,40.57,38850.0,40.57,40.81,40.31,40.57,38850.0
2016-02-22 10:40:00,40.54,40.54,39.89,40.3,32263.0,40.54,40.54,39.89,40.3,32263.0
2016-02-22 10:50:00,40.34,40.46,39.9,39.9,25683.0,40.34,40.46,39.9,39.9,25683.0
2016-02-22 11:00:00,39.9,40.63,39.87,40.55,30316.0,39.9,40.63,39.87,40.55,30316.0
2016-02-22 11:10:00,40.61,40.67,40.25,40.26,18204.0,40.61,40.67,40.25,40.26,18204.0
2016-02-22 11:20:00,40.27,40.41,40.07,40.25,21388.0,40.27,40.41,40.07,40.25,21388.0
2016-02-22 11:30:00,40.26,40.45,40.16,40.35,8615.0,40.26,40.45,40.16,40.35,8615.0
2016-02-22 11:40:00,40.31,40.38,40.07,40.3,43107.0,40.31,40.38,40.07,40.3,43107.0
2016-02-22 11:50:00,40.27,40.28,40.1,40.22,24730.0,40.27,40.28,40.1,40.22,24730.0
2016-02-22 12:00:00,40.25,40.3,40.05,40.05,10800.0,40.25,40.3,40.05,40.05,10800.0
2016-02-22 12:10:00,40.15,40.15,39.52,39.96,30391.0,40.15,40.15,39.52,39.96,30391.0
2016-02-22 12:20:00,39.91,39.98,39.61,39.82,14940.0,39.91,39.98,39.61,39.82,14940.0
2016-02-22 12:30:00,39.89,40.03,39.65,39.91,43775.0,39.89,40.03,39.65,39.91,43775.0
2016-02-22 12:40:00,39.9,39.98,39.76,39.79,10870.0,39.9,39.98,39.76,39.79,10870.0
2016-02-22 12:50:00,39.78,39.87,39.53,39.62,46014.0,39.78,39.87,39.53,39.62,46014.0
2016-02-22 13:00:00,39.66,39.96,39.66,39.8,7026.0,39.66,39.96,39.66,39.8,7026.0
2016-02-22 13:10:00,39.79,39.83,39.76,39.76,3100.0,39.79,39.83,39.76,39.76,3100.0
2016-02-22 13:20:00,39.82,39.9,39.75,39.78,5500.0,39.82,39.9,39.75,39.78,5500.0
2016-02-22 13:30:00,39.81,40.25,39.81,40.23,61358.0,39.81,40.25,39.81,40.23,61358.0
2016-02-22 13:40:00,40.24,40.24,39.72,39.9,15202.0,40.24,40.24,39.72,39.9,15202.0
2016-02-22 13:50:00,39.9,40.32,39.87,40.16,31492.0,39.9,40.32,39.87,40.16,31492.0
2016-02-22 14:00:00,40.16,40.2,39.74,39.74,20800.0,40.16,40.2,39.74,39.74,20800.0
2016-02-22 14:10:00,39.78,40.13,39.67,39.88,12673.0,39.78,40.13,39.67,39.88,12673.0
2016-02-22 14:20:00,39.86,40.15,39.86,40.15,9257.0,39.86,40.15,39.86,40.15,9257.0
2016-02-22 14:30:00,40.04,40.17,39.88,40.0,9402.0,40.04,40.17,39.88,40.0,9402.0
2016-02-22 14:40:00,40.01,40.54,40.0,40.29,15269.0,40.01,40.54,40.0,40.29,15269.0
2016-02-22 14:50:00,40.36,40.42,40.18,40.37,11600.0,40.36,40.42,40.18,40.37,11600.0
2016-02-22 15:00:00,40.33,40.36,39.91,39.91,11169.0,40.33,40.36,39.91,39.91,11169.0
2016-02-22 15:10:00,39.9,39.99,39.64,39.64,11800.0,39.9,39.99,39.64,39.64,11800.0
2016-02-22 15:20:00,39.63,39.9,39.56,39.87,23048.0,39.63,39.9,39.56,39.87,23048.0
2016-02-22 15:30:00,39.87,40.03,39.76,39.98,17396.0,39.87,40.03,39.76,39.98,17396.0
2016-02-22 15:40:00,40.01,40.04,39.78,39.98,34663.0,40.01,40.04,39.78,39.98,34663.0
2016-02-22 15:50:00,39.98,40.4,39.95,40.12,59606.0,39.98,40.4,39.95,40.12,59606.0
2016-02-23 09:30:00,40.3,40.86,40.0,40.06,37101.0,40.3,40.86,40.0,40.06,37101.0
2016-02-23 09:40:00,40.23,40.3,40.04,40.28,5757.0,40.23,40.3,40.04,40.28,5757.0
2016-02-23 09:50:00,40.14,40.22,39.8,40.08,8025.0,40.14,40.22,39.8,40.08,8025.0
2016-02-23 10:00:00,39.96,40.05,39.61,39.62,13015.0,39.96,40.05,39.61,39.62,13015.0
2016-02-23 10:10:00,39.62,39.71,39.02,39.16,17618.0,39.62,39.71,39.02,39.16,17618.0
2016-02-23 10:20:00,39.02,39.29,38.87,39.29,23238.0,39.02,39.29,38.87,39.29,23238.0
2016-02-23 10:30:00,39.37,39.53,38.87,38.87,10029.0,39.37,39.53,38.87,38.87,10029.0
2016-02-23 10:40:00,39.0,39.31,38.93,39.01,39940.0,39.0,39.31,38.93,39.01,39940.0
2016-02-23 10:50:00,38.97,39.23,38.87,39.2,14980.0,38.97,39.23,38.87,39.2,14980.0
2016-02-23 11:00:00,39.24,39.5,39.14,39.26,7340.0,39.24,39.5,39.14,39.26,7340.0
2016-02-23 11:10:00,39.22,39.51,39.09,39.4,26287.0,39.22,39.51,39.09,39.4,26287.0
2016-02-23 11:20:00,39.42,39.56,39.11,39.15,7866.0,39.42,39.56,39.11,39.15,7866.0
2016-02-23 11:30:00,39.15,39.62,39.1,39.53,6500.0,39.15,39.62,39.1,39.53,6500.0
2016-02-23 11:40:00,39.53,39.8,39.27,39.3,13258.0,39.53,39.8,39.27,39.3,13258.0
2016-02-23 11:50:00,39.37,39.65,39.17,39.29,5875.0,39.37,39.65,39.17,39.29,5875.0
2016-02-23 12:00:00,39.29,39.69,39.29,39.62,27100.0,39.29,39.69,39.29,39.62,27100.0
2016-02-23 12:10:00,39.52,39.76,39.49,39.63,8030.0,39.52,39.76,39.49,39.63,8030.0
2016-02-23 12:20:00,39.66,39.76,39.64,39.64,9143.0,39.66,39.76,39.64,39.64,9143.0
2016-02-23 12:30:00,39.64,39.72,39.61,39.67,4928.0,39.64,39.72,39.61,39.67,4928.0
2016-02-23 12:40:00,39.66,40.0,39.61,39.86,17200.0,39.66,40.0,39.61,39.86,17200.0
2016-02-23 12:50:00,39.85,40.4,39.73,40.3,40073.0,39.85,40.4,39.73,40.3,40073.0
2016-02-23 13:00:00,40.23,40.3,39.98,40.12,12296.0,40.23,40.3,39.98,40.12,12296.0
2016-02-23 13:10:00,40.12,40.44,40.04,40.17,20468.0,40.12,40.44,40.04,40.17,20468.0
2016-02-23 13:20:00,40.22,40.31,39.97,40.02,19180.0,40.22,40.31,39.97,40.02,19180.0
2016-02-23 13:30:00,40.09,40.17,39.98,40.08,5370.0,40.09,40.17,39.98,40.08,5370.0
2016-02-23 13:40:00,40.2,40.2,39.98,40.06,9784.0,40.2,40.2,39.98,40.06,9784.0
2016-02-23 13:50:00,40.01,40.21,39.79,40.18,86299.0,40.01,40.21,39.79,40.18,86299.0
2016-02-23 14:00:00,40.12,40.79,40.11,40.48,35971.0,40.12,40.79,40.11,40.48,35971.0
2016-02-23 14:10:00,40.47,40.8,40.44,40.7,14040.0,40.47,40.8,40.44,40.7,14040.0
2016-02-23 14:20:00,40.7,40.76,40.63,40.75,8494.0,40.7,40.76,40.63,40.75,8494.0
2016-02-23 14:30:00,40.65,40.93,40.64,40.91,31212.0,40.65,40.93,40.64,40.91,31212.0
2016-02-23 14:40:00,40.89,41.15,40.79,41.0,15316.0,40.89,41.15,40.79,41.0,15316.0
2016-02-23 14:50:00,41.0,41.16,40.84,40.84,17024.0,41.0,41.16,40.84,40.84,17024.0
2016-02-23 15:00:00,40.93,41.09,40.56,40.56,15317.0,40.93,41.09,40.56,40.56,15317.0
2016-02-23 15:10:00,40.54,40.54,40.2,40.52,18968.0,40.54,40.54,40.2,40.52,18968.0
2016-02-23 15:20:00,40.47,40.92,40.41,40.88,12908.0,40.47,40.92,40.41,40.88,12908.0
2016-02-23 15:30:00,40.93,41.33,40.84,41.17,27790.0,40.93,41.33,40.84,41.17,27790.0
2016-02-23 15:40:00,41.15,41.2,40.94,41.11,29193.0,41.15,41.2,40.94,41.11,29193.0
2016-02-23 15:50:00,41.11,41.21,40.73,40.93,85089.0,41.11,41.21,40.73,40.93,85089.0
2016-02-24 09:30:00,40.13,40.73,38.99,39.99,24413.0,40.13,40.73,38.99,39.99,24413.0
2016-02-24 09:40:00,39.72,40.1,39.52,39.69,36731.0,39.72,40.1,39.52,39.69,36731.0
2016-02-24 09:50:00,39.62,39.62,38.68,39.0,68037.0,39.62,39.62,38.68,39.0,68037.0
2016-02-24 10:00:00,39.0,39.02,38.22,38.22,34496.0,39.0,39.02,38.22,38.22,34496.0
2016-02-24 10:10:00,38.23,38.94,38.23,38.94,46669.0,38.23,38.94,38.23,38.94,46669.0
2016-02-24 10:20:00,38.93,39.34,38.86,39.15,52228.0,38.93,39.34,38.86,39.15,52228.0
2016-02-24 10:30:00,39.2,39.21,38.82,39.01,35970.0,39.2,39.21,38.82,39.01,35970.0
2016-02-24 10:40:00,39.04,39.04,38.44,38.87,16038.0,39.04,39.04,38.44,38.87,16038.0
2016-02-24 10:50:00,38.91,39.0,38.38,38.74,57665.0,38.91,39.0,38.38,38.74,57665.0
2016-02-24 11:00:00,38.76,39.0,38.47,38.94,85092.0,38.76,39.0,38.47,38.94,85092.0
2016-02-24 11:10:00,38.94,39.06,38.75,38.88,15840.0,38.94,39.06,38.75,38.88,15840.0
2016-02-24 11:20:00,38.78,39.0,38.59,38.87,26967.0,38.78,39.0,38.59,38.87,26967.0
2016-02-24 11:30:00,38.88,39.22,38.87,39.11,52148.0,38.88,39.22,38.87,39.11,52148.0
2016-02-24 11:40:00,39.13,39.23,38.93,39.23,23153.0,39.13,39.23,38.93,39.23,23153.0
2016-02-24 11:50:00,39.11,39.24,38.95,39.2,11650.0,39.11,39.24,38.95,39.2,11650.0
2016-02-24 12:00:00,39.27,39.99,39.25,39.99,27259.0,39.27,39.99,39.25,39.99,27259.0
2016-02-24 12:10:00,39.99,40.06,39.72,39.72,42016.0,39.99,40.06,39.72,39.72,42016.0
2016-02-24 12:20:00,39.71,39.8,39.2,39.23,20700.0,39.71,39.8,39.2,39.23,20700.0
2016-02-24 12:30:00,39.14,39.62,39.12,39.48,12933.0,39.14,39.62,39.12,39.48,12933.0
2016-02-24 12:40:00,39.46,39.51,38.98,39.05,22989.0,39.46,39.51,38.98,39.05,22989.0
2016-02-24 12:50:00,39.05,39.37,38.75,39.37,65144.0,39.05,39.37,38.75,39.37,65144.0
2016-02-24 13:00:00,39.3,39.81,39.3,39.8,41929.0,39.3,39.81,39.3,39.8,41929.0
2016-02-24 13:10:00,39.75,40.07,39.6,39.91,106206.0,39.75,40.07,39.6,39.91,106206.0
2016-02-24 13:20:00,39.99,39.99,39.65,39.68,10183.0,39.99,39.99,39.65,39.68,10183.0
2016-02-24 13:30:00,39.66,40.07,39.36,39.83,44211.0,39.66,40.07,39.36,39.83,44211.0
2016-02-24 13:40:00,39.98,40.0,39.69,39.69,8437.0,39.98,40.0,39.69,39.69,8437.0
2016-02-24 13:50:00,39.7,39.79,39.54,39.65,13017.0,39.7,39.79,39.54,39.65,13017.0
2016-02-24 14:00:00,39.66,40.03,39.62,40.02,31343.0,39.66,40.03,39.62,40.02,31343.0
2016-02-24 14:10:00,39.98,41.96,39.97,41.5,161756.0,39.98,41.96,39.97,41.5,161756.0
2016-02-24 14:20:00,41.5,41.54,40.32,40.39,61227.0,41.5,41.54,40.32,40.39,61227.0
2016-02-24 14:30:00,40.36,40.94,40.0,40.64,84825.0,40.36,40.94,40.0,40.64,84825.0
2016-02-24 14:40:00,40.62,40.75,40.5,40.55,16207.0,40.62,40.75,40.5,40.55,16207.0
2016-02-24 14:50:00,40.57,40.66,40.31,40.37,30188.0,40.57,40.66,40.31,40.37,30188.0
2016-02-24 15:00:00,40.39,40.5,40.16,40.17,60928.0,40.39,40.5,40.16,40.17,60928.0
2016-02-24 15:10:00,40.17,40.47,40.09,40.39,40992.0,40.17,40.47,40.09,40.39,40992.0
2016-02-24 15:20:00,40.39,40.48,40.18,40.2,38805.0,40.39,40.48,40.18,40.2,38805.0
2016-02-24 15:30:00,40.23,40.38,39.55,40.3,62443.0,40.23,40.38,39.55,40.3,62443.0
2016-02-24 15:40:00,40.26,40.75,40.26,40.52,90222.0,40.26,40.75,40.26,40.52,90222.0
2016-02-24 15:50:00,40.5,40.58,40.29,40.4,170647.0,40.5,40.58,40.29,40.4,170647.0
2016-02-25 09:30:00,41.74,45.4,40.44,41.56,635479.0,41.74,45.4,40.44,41.56,635479.0
2016-02-25 09:40:00,41.58,42.65,39.0,39.0,346418.0,41.58,42.65,39.0,39.0,346418.0
2016-02-25 09:50:00,38.94,41.2,38.83,40.65,169363.0,38.94,41.2,38.83,40.65,169363.0
2016-02-25 10:00:00,40.65,41.13,39.32,39.9,129193.0,40.65,41.13,39.32,39.9,129193.0
2016-02-25 10:10:00,39.86,39.9,39.1,39.22,53759.0,39.86,39.9,39.1,39.22,53759.0
2016-02-25 10:20:00,39.2,40.04,38.86,39.39,87807.0,39.2,40.04,38.86,39.39,87807.0
2016-02-25 10:30:00,39.43,40.88,39.11,40.61,331478.0,39.43,40.88,39.11,40.61,331478.0
2016-02-25 10:40:00,40.61,41.71,40.51,41.18,196033.0,40.61,41.71,40.51,41.18,196033.0
2016-02-25 10:50:00,41.15,42.0,41.15,41.94,107596.0,41.15,42.0,41.15,41.94,107596.0
2016-02-25 11:00:00,41.88,42.2,41.63,41.96,80401.0,41.88,42.2,41.63,41.96,80401.0
2016-02-25 11:10:00,41.9,42.21,41.71,41.98,111697.0,41.9,42.21,41.71,41.98,111697.0
2016-02-25 11:20:00,42.14,42.45,41.57,42.45,77500.0,42.14,42.45,41.57,42.45,77500.0
2016-02-25 11:30:00,42.39,42.46,42.06,42.17,37480.0,42.39,42.46,42.06,42.17,37480.0
2016-02-25 11:40:00,42.17,42.38,42.04,42.29,25457.0,42.17,42.38,42.04,42.29,25457.0
2016-02-25 11:50:00,42.27,42.59,42.22,42.45,52785.0,42.27,42.59,42.22,42.45,52785.0
2016-02-25 12:00:00,42.45,42.54,42.27,42.46,34696.0,42.45,42.54,42.27,42.46,34696.0
2016-02-25 12:10:00,42.46,42.8,42.39,42.74,49295.0,42.46,42.8,42.39,42.74,49295.0
2016-02-25 12:20:00,42.85,43.49,42.53,43.02,73773.0,42.85,43.49,42.53,43.02,73773.0
2016-02-25 12:30:00,43.08,43.09,42.17,42.59,59190.0,43.08,43.09,42.17,42.59,59190.0
2016-02-25 12:40:00,42.56,42.64,42.06,42.4,38695.0,42.56,42.64,42.06,42.4,38695.0
2016-02-25 12:50:00,42.4,42.45,41.86,42.15,66564.0,42.4,42.45,41.86,42.15,66564.0
2016-02-25 13:00:00,42.16,43.26,41.99,42.87,56711.0,42.16,43.26,41.99,42.87,56711.0
2016-02-25 13:10:00,42.91,43.56,42.89,43.15,66647.0,42.91,43.56,42.89,43.15,66647.0
2016-02-25 13:20:00,43.21,43.28,42.96,43.1,24505.0,43.21,43.28,42.96,43.1,24505.0
2016-02-25 13:30:00,43.14,43.65,42.94,43.45,29682.0,43.14,43.65,42.94,43.45,29682.0
2016-02-25 13:40:00,43.45,43.6,42.93,43.07,30880.0,43.45,43.6,42.93,43.07,30880.0
2016-02-25 13:50:00,43.09,43.32,42.94,43.32,63853.0,43.09,43.32,42.94,43.32,63853.0
2016-02-25 14:00:00,43.28,43.53,43.26,43.32,62961.0,43.28,43.53,43.26,43.32,62961.0
2016-02-25 14:10:00,43.35,43.5,43.31,43.35,76642.0,43.35,43.5,43.31,43.35,76642.0
2016-02-25 14:20:00,43.35,43.45,43.18,43.18,63199.0,43.35,43.45,43.18,43.18,63199.0
2016-02-25 14:30:00,43.28,43.45,43.28,43.31,30545.0,43.28,43.45,43.28,43.31,30545.0
2016-02-25 14:40:00,43.31,43.53,43.31,43.37,40945.0,43.31,43.53,43.31,43.37,40945.0
2016-02-25 14:50:00,43.38,44.34,43.33,44.34,44323.0,43.38,44.34,43.33,44.34,44323.0
2016-02-25 15:00:00,44.35,44.58,44.23,44.27,57061.0,44.35,44.58,44.23,44.27,57061.0
2016-02-25 15:10:00,44.28,44.8,44.05,44.76,87343.0,44.28,44.8,44.05,44.76,87343.0
2016-02-25 15:20:00,44.78,46.02,44.73,45.33,235504.0,44.78,46.02,44.73,45.33,235504.0
2016-02-25 15:30:00,45.36,45.72,44.67,45.24,122882.0,45.36,45.72,44.67,45.24,122882.0
2016-02-25 15:40:00,45.25,46.96,45.25,46.43,296054.0,45.25,46.96,45.25,46.43,296054.0
2016-02-25 15:50:00,46.44,46.6,44.34,44.77,355444.0,46.44,46.6,44.34,44.77,355444.0
2016-02-26 09:30:00,44.66,44.89,42.05,42.51,143799.0,44.66,44.89,42.05,42.51,143799.0
2016-02-26 09:40:00,42.5,43.0,41.95,42.73,141423.0,42.5,43.0,41.95,42.73,141423.0
2016-02-26 09:50:00,42.79,43.95,42.69,43.41,37746.0,42.79,43.95,42.69,43.41,37746.0
2016-02-26 10:00:00,43.3,43.85,43.3,43.42,40306.0,43.3,43.85,43.3,43.42,40306.0
2016-02-26 10:10:00,43.31,43.81,43.05,43.62,32227.0,43.31,43.81,43.05,43.62,32227.0
2016-02-26 10:20:00,43.58,43.82,43.34,43.47,26336.0,43.58,43.82,43.34,43.47,26336.0
2016-02-26 10:30:00,43.46,43.62,42.72,42.72,20108.0,43.46,43.62,42.72,42.72,20108.0
2016-02-26 10:40:00,42.75,42.97,42.3,42.3,44175.0,42.75,42.97,42.3,42.3,44175.0
2016-02-26 10:50:00,42.36,42.4,42.01,42.23,38838.0,42.36,42.4,42.01,42.23,38838.0
2016-02-26 11:00:00,42.23,42.72,42.22,42.59,32531.0,42.23,42.72,42.22,42.59,32531.0
2016-02-26 11:10:00,42.58,42.58,42.17,42.35,89680.0,42.58,42.58,42.17,42.35,89680.0
2016-02-26 11:20:00,42.23,42.29,42.04,42.16,24305.0,42.23,42.29,42.04,42.16,24305.0
2016-02-26 11:30:00,42.17,42.33,42.02,42.11,52449.0,42.17,42.33,42.02,42.11,52449.0
2016-02-26 11:40:00,42.1,42.58,42.0,42.44,38063.0,42.1,42.58,42.0,42.44,38063.0
2016-02-26 11:50:00,42.45,42.45,42.04,42.16,28440.0,42.45,42.45,42.04,42.16,28440.0
2016-02-26 12:00:00,42.3,42.43,42.02,42.4,14705.0,42.3,42.43,42.02,42.4,14705.0
2016-02-26 12:10:00,42.44,42.56,42.23,42.44,27486.0,42.44,42.56,42.23,42.44,27486.0
2016-02-26 12:20:00,42.43,42.5,42.2,42.23,11446.0,42.43,42.5,42.2,42.23,11446.0
2016-02-26 12:30:00,42.25,42.34,42.18,42.2,11851.0,42.25,42.34,42.18,42.2,11851.0
2016-02-26 12:40:00,42.17,42.25,42.08,42.15,26394.0,42.17,42.25,42.08,42.15,26394.0
2016-02-26 12:50:00,42.14,42.38,42.05,42.34,37903.0,42.14,42.38,42.05,42.34,37903.0
2016-02-26 13:00:00,42.38,42.47,42.14,42.29,44492.0,42.38,42.47,42.14,42.29,44492.0
2016-02-26 13:10:00,42.27,42.37,42.2,42.27,23184.0,42.27,42.37,42.2,42.27,23184.0
2016-02-26 13:20:00,42.31,42.57,42.22,42.52,47633.0,42.31,42.57,42.22,42.52,47633.0
2016-02-26 13:30:00,42.55,42.63,42.49,42.55,19230.0,42.55,42.63,42.49,42.55,19230.0
2016-02-26 13:40:00,42.55,42.6,42.4,42.55,41322.0,42.55,42.6,42.4,42.55,41322.0
2016-02-26 13:50:00,42.54,42.54,41.22,41.72,180728.0,42.54,42.54,41.22,41.72,180728.0
2016-02-26 14:00:00,41.74,41.85,41.41,41.48,20086.0,41.74,41.85,41.41,41.48,20086.0
2016-02-26 14:10:00,41.53,41.77,41.43,41.56,28210.0,41.53,41.77,41.43,41.56,28210.0
2016-02-26 14:20:00,41.54,41.86,41.51,41.85,16198.0,41.54,41.86,41.51,41.85,16198.0
2016-02-26 14:30:00,41.87,42.22,41.79,41.9,32782.0,41.87,42.22,41.79,41.9,32782.0
2016-02-26 14:40:00,41.9,42.43,41.9,42.39,51717.0,41.9,42.43,41.9,42.39,51717.0
2016-02-26 14:50:00,42.32,42.33,41.84,41.96,27536.0,42.32,42.33,41.84,41.96,27536.0
2016-02-26 15:00:00,41.9,42.05,41.84,41.96,19246.0,41.9,42.05,41.84,41.96,19246.0
2016-02-26 15:10:00,41.98,42.09,41.82,41.89,54195.0,41.98,42.09,41.82,41.89,54195.0
2016-02-26 15:20:00,41.92,41.92,41.34,41.49,78848.0,41.92,41.92,41.34,41.49,78848.0
2016-02-26 15:30:00,41.49,41.61,41.33,41.45,27480.0,41.49,41.61,41.33,41.45,27480.0
2016-02-26 15:40:00,41.47,41.67,41.32,41.67,44979.0,41.47,41.67,41.32,41.67,44979.0
2016-02-26 15:50:00,41.63,41.63,41.22,41.32,133760.0,41.63,41.63,41.22,41.32,133760.0
2016-02-29 09:30:00,40.93,41.36,40.93,41.09,54317.0,40.93,41.36,40.93,41.09,54317.0
2016-02-29 09:40:00,41.02,41.2,40.47,40.87,36634.0,41.02,41.2,40.47,40.87,36634.0
2016-02-29 09:50:00,40.79,41.28,40.78,41.05,21920.0,40.79,41.28,40.78,41.05,21920.0
2016-02-29 10:00:00,40.81,40.85,40.45,40.57,14973.0,40.81,40.85,40.45,40.57,14973.0
2016-02-29 10:10:00,40.45,40.72,40.41,40.72,13359.0,40.45,40.72,40.41,40.72,13359.0
2016-02-29 10:20:00,40.72,40.8,40.43,40.55,22117.0,40.72,40.8,40.43,40.55,22117.0
2016-02-29 10:30:00,40.55,40.66,40.43,40.47,9728.0,40.55,40.66,40.43,40.47,9728.0
2016-02-29 10:40:00,40.45,40.54,40.25,40.27,29490.0,40.45,40.54,40.25,40.27,29490.0
2016-02-29 10:50:00,40.27,40.37,40.15,40.37,12421.0,40.27,40.37,40.15,40.37,12421.0
2016-02-29 11:00:00,40.34,40.38,40.0,40.04,21194.0,40.34,40.38,40.0,40.04,21194.0
2016-02-29 11:10:00,40.02,40.17,39.9,39.9,37425.0,40.02,40.17,39.9,39.9,37425.0
2016-02-29 11:20:00,39.93,39.94,39.84,39.84,9196.0,39.93,39.94,39.84,39.84,9196.0
2016-02-29 11:30:00,39.86,40.11,39.63,40.04,18669.0,39.86,40.11,39.63,40.04,18669.0
2016-02-29 11:40:00,40.04,40.04,39.6,39.74,34812.0,40.04,40.04,39.6,39.74,34812.0
2016-02-29 11:50:00,39.7,39.79,39.6,39.61,8426.0,39.7,39.79,39.6,39.61,8426.0
2016-02-29 12:00:00,39.64,39.68,39.4,39.47,9840.0,39.64,39.68,39.4,39.47,9840.0
2016-02-29 12:10:00,39.47,39.72,39.46,39.52,22874.0,39.47,39.72,39.46,39.52,22874.0
2016-02-29 12:20:00,39.66,39.72,39.58,39.72,7914.0,39.66,39.72,39.58,39.72,7914.0
2016-02-29 12:30:00,39.72,39.73,39.6,39.64,8270.0,39.72,39.73,39.6,39.64,8270.0
2016-02-29 12:40:00,39.68,39.82,39.64,39.82,6573.0,39.68,39.82,39.64,39.82,6573.0
2016-02-29 12:50:00,39.82,39.82,39.56,39.56,16040.0,39.82,39.82,39.56,39.56,16040.0
2016-02-29 13:00:00,39.54,39.65,39.5,39.58,26400.0,39.54,39.65,39.5,39.58,26400.0
2016-02-29 13:10:00,39.61,39.67,39.57,39.64,12898.0,39.61,39.67,39.57,39.64,12898.0
2016-02-29 13:20:00,39.65,39.76,39.58,39.64,11100.0,39.65,39.76,39.58,39.64,11100.0
2016-02-29 13:30:00,39.6,39.64,39.51,39.56,7131.0,39.6,39.64,39.51,39.56,7131.0
2016-02-29 13:40:00,39.52,39.6,39.52,39.58,9220.0,39.52,39.6,39.52,39.58,9220.0
2016-02-29 13:50:00,39.56,39.56,39.21,39.26,13454.0,39.56,39.56,39.21,39.26,13454.0
2016-02-29 14:00:00,39.21,39.58,39.15,39.44,13353.0,39.21,39.58,39.15,39.44,13353.0
2016-02-29 14:10:00,39.42,39.61,39.35,39.5,13964.0,39.42,39.61,39.35,39.5,13964.0
2016-02-29 14:20:00,39.53,39.63,39.44,39.44,20894.0,39.53,39.63,39.44,39.44,20894.0
2016-02-29 14:30:00,39.5,39.7,39.47,39.57,25986.0,39.5,39.7,39.47,39.57,25986.0
2016-02-29 14:40:00,39.57,39.6,39.46,39.6,14610.0,39.57,39.6,39.46,39.6,14610.0
2016-02-29 14:50:00,39.54,39.67,39.53,39.64,21040.0,39.54,39.67,39.53,39.64,21040.0
2016-02-29 15:00:00,39.65,39.71,39.57,39.71,44540.0,39.65,39.71,39.57,39.71,44540.0
2016-02-29 15:10:00,39.71,39.77,39.59,39.59,33652.0,39.71,39.77,39.59,39.59,33652.0
2016-02-29 15:20:00,39.58,39.71,39.34,39.39,32830.0,39.58,39.71,39.34,39.39,32830.0
2016-02-29 15:30:00,39.39,39.39,39.01,39.02,31393.0,39.39,39.39,39.01,39.02,31393.0
2016-02-29 15:40:00,39.04,39.15,38.86,38.98,41898.0,39.04,39.15,38.86,38.98,41898.0
2016-02-29 15:50:00,38.98,39.27,38.81,38.94,78270.0,38.98,39.27,38.81,38.94,78270.0
2016-03-01 09:30:00,39.5,39.88,39.12,39.52,40786.0,39.5,39.88,39.12,39.52,40786.0
2016-03-01 09:40:00,39.33,40.0,39.33,39.65,23239.0,39.33,40.0,39.33,39.65,23239.0
2016-03-01 09:50:00,39.67,40.52,39.35,40.0,54318.0,39.67,40.52,39.35,40.0,54318.0
2016-03-01 10:00:00,40.08,40.09,39.5,39.55,29066.0,40.08,40.09,39.5,39.55,29066.0
2016-03-01 10:10:00,39.57,39.63,39.3,39.31,30100.0,39.57,39.63,39.3,39.31,30100.0
2016-03-01 10:20:00,39.32,40.09,39.31,39.95,48502.0,39.32,40.09,39.31,39.95,48502.0
2016-03-01 10:30:00,40.09,40.09,39.63,39.87,39357.0,40.09,40.09,39.63,39.87,39357.0
2016-03-01 10:40:00,39.94,39.99,39.76,39.82,34439.0,39.94,39.99,39.76,39.82,34439.0
2016-03-01 10:50:00,39.78,39.99,39.71,39.82,14211.0,39.78,39.99,39.71,39.82,14211.0
2016-03-01 11:00:00,39.82,40.03,39.8,40.0,18883.0,39.82,40.03,39.8,40.0,18883.0
2016-03-01 11:10:00,40.0,40.08,39.85,40.08,17950.0,40.0,40.08,39.85,40.08,17950.0
2016-03-01 11:20:00,40.1,40.41,40.1,40.35,30094.0,40.1,40.41,40.1,40.35,30094.0
2016-03-01 11:30:00,40.35,40.45,40.3,40.35,18717.0,40.35,40.45,40.3,40.35,18717.0
2016-03-01 11:40:00,40.38,40.68,40.26,40.35,28261.0,40.38,40.68,40.26,40.35,28261.0
2016-03-01 11:50:00,40.32,40.35,39.94,40.04,20605.0,40.32,40.35,39.94,40.04,20605.0
2016-03-01 12:00:00,40.1,40.19,39.95,40.0,25230.0,40.1,40.19,39.95,40.0,25230.0
2016-03-01 12:10:00,39.99,40.0,39.87,39.96,6699.0,39.99,40.0,39.87,39.96,6699.0
2016-03-01 12:20:00,39.95,39.98,39.89,39.94,8894.0,39.95,39.98,39.89,39.94,8894.0
2016-03-01 12:30:00,39.88,39.93,39.62,39.75,20398.0,39.88,39.93,39.62,39.75,20398.0
2016-03-01 12:40:00,39.68,40.0,39.68,40.0,23856.0,39.68,40.0,39.68,40.0,23856.0
2016-03-01 12:50:00,40.05,40.17,39.96,40.06,31095.0,40.05,40.17,39.96,40.06,31095.0
2016-03-01 13:00:00,40.02,40.04,39.95,40.0,9080.0,40.02,40.04,39.95,40.0,9080.0
2016-03-01 13:10:00,40.0,40.1,39.99,40.09,8661.0,40.0,40.1,39.99,40.09,8661.0
2016-03-01 13:20:00,40.15,40.15,40.09,40.09,9500.0,40.15,40.15,40.09,40.09,9500.0
2016-03-01 13:30:00,40.1,40.15,40.09,40.14,12153.0,40.1,40.15,40.09,40.14,12153.0
2016-03-01 13:40:00,40.15,40.16,39.91,39.91,19802.0,40.15,40.16,39.91,39.91,19802.0
2016-03-01 13:50:00,39.96,40.1,39.78,40.0,16025.0,39.96,40.1,39.78,40.0,16025.0
2016-03-01 14:00:00,40.0,40.03,39.94,39.95,29570.0,40.0,40.03,39.94,39.95,29570.0
2016-03-01 14:10:00,39.99,40.02,39.82,39.91,15827.0,39.99,40.02,39.82,39.91,15827.0
2016-03-01 14:20:00,39.9,39.93,39.7,39.77,12613.0,39.9,39.93,39.7,39.77,12613.0
2016-03-01 14:30:00,39.77,39.78,39.63,39.68,8992.0,39.77,39.78,39.63,39.68,8992.0
2016-03-01 14:40:00,39.66,39.83,39.66,39.76,10292.0,39.66,39.83,39.66,39.76,10292.0
2016-03-01 14:50:00,39.78,39.88,39.77,39.88,9471.0,39.78,39.88,39.77,39.88,9471.0
2016-03-01 15:00:00,39.88,40.0,39.88,39.98,17484.0,39.88,40.0,39.88,39.98,17484.0
2016-03-01 15:10:00,39.99,40.0,39.9,40.0,16712.0,39.99,40.0,39.9,40.0,16712.0
2016-03-01 15:20:00,39.98,40.01,39.94,40.0,22631.0,39.98,40.01,39.94,40.0,22631.0
2016-03-01 15:30:00,40.0,40.01,39.91,39.93,23492.0,40.0,40.01,39.91,39.93,23492.0
2016-03-01 15:40:00,39.94,40.14,39.94,40.07,22995.0,39.94,40.14,39.94,40.07,22995.0
2016-03-01 15:50:00,40.12,40.42,40.0,40.2,115645.0,40.12,40.42,40.0,40.2,115645.0
2016-03-02 09:30:00,39.9,40.25,39.8,40.18,59949.0,39.9,40.25,39.8,40.18,59949.0
2016-03-02 09:40:00,40.18,40.19,39.85,39.98,13256.0,40.18,40.19,39.85,39.98,13256.0
2016-03-02 09:50:00,39.99,40.12,39.91,40.12,13360.0,39.99,40.12,39.91,40.12,13360.0
2016-03-02 10:00:00,40.1,40.61,40.07,40.43,51478.0,40.1,40.61,40.07,40.43,51478.0
2016-03-02 10:10:00,40.38,40.93,40.37,40.93,37867.0,40.38,40.93,40.37,40.93,37867.0
2016-03-02 10:20:00,40.98,41.24,40.92,41.09,37935.0,40.98,41.24,40.92,41.09,37935.0
2016-03-02 10:30:00,41.1,41.77,40.95,41.65,44330.0,41.1,41.77,40.95,41.65,44330.0
2016-03-02 10:40:00,41.63,41.72,40.92,41.1,81155.0,41.63,41.72,40.92,41.1,81155.0
2016-03-02 10:50:00,41.05,42.2,41.05,42.09,81651.0,41.05,42.2,41.05,42.09,81651.0
2016-03-02 11:00:00,42.0,42.49,41.83,42.49,39052.0,42.0,42.49,41.83,42.49,39052.0
2016-03-02 11:10:00,42.42,42.66,42.25,42.25,45610.0,42.42,42.66,42.25,42.25,45610.0
2016-03-02 11:20:00,42.19,42.6,42.19,42.56,12466.0,42.19,42.6,42.19,42.56,12466.0
2016-03-02 11:30:00,42.56,42.7,42.33,42.33,27407.0,42.56,42.7,42.33,42.33,27407.0
2016-03-02 11:40:00,42.33,42.43,42.25,42.43,11687.0,42.33,42.43,42.25,42.43,11687.0
2016-03-02 11:50:00,42.41,42.68,42.34,42.43,25798.0,42.41,42.68,42.34,42.43,25798.0
2016-03-02 12:00:00,42.5,42.62,41.89,41.91,25567.0,42.5,42.62,41.89,41.91,25567.0
2016-03-02 12:10:00,41.87,41.94,41.74,41.87,9530.0,41.87,41.94,41.74,41.87,9530.0
2016-03-02 12:20:00,41.87,42.1,41.81,41.95,10522.0,41.87,42.1,41.81,41.95,10522.0
2016-03-02 12:30:00,41.91,42.08,41.91,41.96,8320.0,41.91,42.08,41.91,41.96,8320.0
2016-03-02 12:40:00,41.93,41.93,41.56,41.56,8600.0,41.93,41.93,41.56,41.56,8600.0
2016-03-02 12:50:00,41.58,41.84,41.57,41.84,25154.0,41.58,41.84,41.57,41.84,25154.0
2016-03-02 13:00:00,41.87,42.02,41.75,41.88,15827.0,41.87,42.02,41.75,41.88,15827.0
2016-03-02 13:10:00,41.85,41.85,41.6,41.69,16321.0,41.85,41.85,41.6,41.69,16321.0
2016-03-02 13:20:00,41.61,42.2,41.61,42.1,28560.0,41.61,42.2,41.61,42.1,28560.0
2016-03-02 13:30:00,42.11,42.16,41.89,42.09,18200.0,42.11,42.16,41.89,42.09,18200.0
2016-03-02 13:40:00,42.02,42.68,42.02,42.57,37608.0,42.02,42.68,42.02,42.57,37608.0
2016-03-02 13:50:00,42.55,43.43,42.44,43.2,90272.0,42.55,43.43,42.44,43.2,90272.0
2016-03-02 14:00:00,43.21,43.36,42.7,42.73,59609.0,43.21,43.36,42.7,42.73,59609.0
2016-03-02 14:10:00,42.74,43.11,42.23,42.36,73647.0,42.74,43.11,42.23,42.36,73647.0
2016-03-02 14:20:00,42.44,42.92,42.38,42.91,34577.0,42.44,42.92,42.38,42.91,34577.0
2016-03-02 14:30:00,42.91,42.95,42.7,42.7,14465.0,42.91,42.95,42.7,42.7,14465.0
2016-03-02 14:40:00,42.73,43.06,42.69,43.0,15126.0,42.73,43.06,42.69,43.0,15126.0
2016-03-02 14:50:00,43.0,43.16,42.96,43.02,29636.0,43.0,43.16,42.96,43.02,29636.0
2016-03-02 15:00:00,43.02,43.35,42.97,43.35,42990.0,43.02,43.35,42.97,43.35,42990.0
2016-03-02 15:10:00,43.34,43.81,43.34,43.59,136310.0,43.34,43.81,43.34,43.59,136310.0
2016-03-02 15:20:00,43.62,43.75,43.5,43.52,68843.0,43.62,43.75,43.5,43.52,68843.0
2016-03-02 15:30:00,43.55,43.83,43.51,43.66,51519.0,43.55,43.83,43.51,43.66,51519.0
2016-03-02 15:40:00,43.64,43.75,43.56,43.63,58653.0,43.64,43.75,43.56,43.63,58653.0
2016-03-02 15:50:00,43.64,43.99,43.5,43.96,141887.0,43.64,43.99,43.5,43.96,141887.0
2016-03-03 09:30:00,43.04,43.75,42.69,43.12,22702.0,43.04,43.75,42.69,43.12,22702.0
2016-03-03 09:40:00,43.16,43.5,43.1,43.22,18643.0,43.16,43.5,43.1,43.22,18643.0
2016-03-03 09:50:00,43.29,44.0,43.27,43.75,31003.0,43.29,44.0,43.27,43.75,31003.0
2016-03-03 10:00:00,43.82,44.14,43.48,44.11,23972.0,43.82,44.14,43.48,44.11,23972.0
2016-03-03 10:10:00,44.04,44.14,43.96,44.06,39156.0,44.04,44.14,43.96,44.06,39156.0
2016-03-03 10:20:00,44.0,44.14,43.95,44.12,34622.0,44.0,44.14,43.95,44.12,34622.0
2016-03-03 10:30:00,44.13,44.5,43.99,44.5,25479.0,44.13,44.5,43.99,44.5,25479.0
2016-03-03 10:40:00,44.53,44.77,44.39,44.6,26743.0,44.53,44.77,44.39,44.6,26743.0
2016-03-03 10:50:00,44.61,44.82,44.41,44.73,19452.0,44.61,44.82,44.41,44.73,19452.0
2016-03-03 11:00:00,44.73,45.19,44.61,45.08,70263.0,44.73,45.19,44.61,45.08,70263.0
2016-03-03 11:10:00,45.1,45.35,45.0,45.25,71631.0,45.1,45.35,45.0,45.25,71631.0
2016-03-03 11:20:00,45.33,45.83,45.21,45.81,41758.0,45.33,45.83,45.21,45.81,41758.0
2016-03-03 11:30:00,45.8,46.21,45.7,46.1,69642.0,45.8,46.21,45.7,46.1,69642.0
2016-03-03 11:40:00,46.15,46.22,45.63,45.71,71347.0,46.15,46.22,45.63,45.71,71347.0
2016-03-03 11:50:00,45.77,46.05,45.72,46.05,26190.0,45.77,46.05,45.72,46.05,26190.0
2016-03-03 12:00:00,46.06,46.23,45.82,46.23,28669.0,46.06,46.23,45.82,46.23,28669.0
2016-03-03 12:10:00,46.22,46.23,45.98,46.06,28938.0,46.22,46.23,45.98,46.06,28938.0
2016-03-03 12:20:00,45.98,46.2,45.97,46.18,28749.0,45.98,46.2,45.97,46.18,28749.0
2016-03-03 12:30:00,46.15,46.47,46.15,46.38,32148.0,46.15,46.47,46.15,46.38,32148.0
2016-03-03 12:40:00,46.38,46.46,46.31,46.33,16748.0,46.38,46.46,46.31,46.33,16748.0
2016-03-03 12:50:00,46.34,46.46,46.29,46.44,9136.0,46.34,46.46,46.29,46.44,9136.0
2016-03-03 13:00:00,46.46,46.64,46.31,46.6,55857.0,46.46,46.64,46.31,46.6,55857.0
2016-03-03 13:10:00,46.6,46.79,46.49,46.74,79457.0,46.6,46.79,46.49,46.74,79457.0
2016-03-03 13:20:00,46.71,46.77,46.37,46.75,20997.0,46.71,46.77,46.37,46.75,20997.0
2016-03-03 13:30:00,46.76,46.76,46.43,46.47,45393.0,46.76,46.76,46.43,46.47,45393.0
2016-03-03 13:40:00,46.43,46.57,46.09,46.16,41521.0,46.43,46.57,46.09,46.16,41521.0
2016-03-03 13:50:00,46.1,46.16,45.83,46.09,15360.0,46.1,46.16,45.83,46.09,15360.0
2016-03-03 14:00:00,46.09,46.12,45.46,45.54,23774.0,46.09,46.12,45.46,45.54,23774.0
2016-03-03 14:10:00,45.6,45.6,44.92,44.99,15858.0,45.6,45.6,44.92,44.99,15858.0
2016-03-03 14:20:00,44.96,45.55,44.94,45.44,41585.0,44.96,45.55,44.94,45.44,41585.0
2016-03-03 14:30:00,45.57,45.58,45.32,45.48,14570.0,45.57,45.58,45.32,45.48,14570.0
2016-03-03 14:40:00,45.48,45.89,45.47,45.89,32351.0,45.48,45.89,45.47,45.89,32351.0
2016-03-03 14:50:00,45.86,45.9,45.34,45.58,33410.0,45.86,45.9,45.34,45.58,33410.0
2016-03-03 15:00:00,45.62,45.79,45.46,45.5,32007.0,45.62,45.79,45.46,45.5,32007.0
2016-03-03 15:10:00,45.42,45.56,45.35,45.5,30300.0,45.42,45.56,45.35,45.5,30300.0
2016-03-03 15:20:00,45.39,45.41,45.31,45.4,31880.0,45.39,45.41,45.31,45.4,31880.0
2016-03-03 15:30:00,45.38,45.6,45.35,45.44,28116.0,45.38,45.6,45.35,45.44,28116.0
2016-03-03 15:40:00,45.4,45.5,45.32,45.47,30155.0,45.4,45.5,45.32,45.47,30155.0
2016-03-03 15:50:00,45.47,45.69,45.33,45.43,99870.0,45.47,45.69,45.33,45.43,99870.0
2016-03-04 09:30:00,44.85,44.95,43.52,44.6,80110.0,44.85,44.95,43.52,44.6,80110.0
2016-03-04 09:40:00,44.54,44.95,43.9,44.59,23010.0,44.54,44.95,43.9,44.59,23010.0
2016-03-04 09:50:00,44.5,44.84,44.33,44.68,13054.0,44.5,44.84,44.33,44.68,13054.0
2016-03-04 10:00:00,44.75,45.0,44.68,44.8,22923.0,44.75,45.0,44.68,44.8,22923.0
2016-03-04 10:10:00,44.8,45.13,44.75,44.89,30275.0,44.8,45.13,44.75,44.89,30275.0
2016-03-04 10:20:00,44.93,44.98,44.8,44.83,7798.0,44.93,44.98,44.8,44.83,7798.0
2016-03-04 10:30:00,44.9,45.43,44.88,45.26,53636.0,44.9,45.43,44.88,45.26,53636.0
2016-03-04 10:40:00,45.24,45.57,45.2,45.5,28376.0,45.24,45.57,45.2,45.5,28376.0
2016-03-04 10:50:00,45.52,45.55,45.28,45.46,13197.0,45.52,45.55,45.28,45.46,13197.0
2016-03-04 11:00:00,45.53,45.73,45.31,45.73,38346.0,45.53,45.73,45.31,45.73,38346.0
2016-03-04 11:10:00,45.75,46.22,45.48,45.95,48452.0,45.75,46.22,45.48,45.95,48452.0
2016-03-04 11:20:00,45.82,46.0,45.74,45.85,19770.0,45.82,46.0,45.74,45.85,19770.0
2016-03-04 11:30:00,45.82,45.98,45.7,45.93,11442.0,45.82,45.98,45.7,45.93,11442.0
2016-03-04 11:40:00,45.88,45.96,45.59,45.86,20292.0,45.88,45.96,45.59,45.86,20292.0
2016-03-04 11:50:00,45.78,46.0,45.76,45.94,10250.0,45.78,46.0,45.76,45.94,10250.0
2016-03-04 12:00:00,46.0,46.15,45.69,45.78,32013.0,46.0,46.15,45.69,45.78,32013.0
2016-03-04 12:10:00,45.76,45.9,45.67,45.84,9009.0,45.76,45.9,45.67,45.84,9009.0
2016-03-04 12:20:00,45.84,45.92,45.78,45.85,10999.0,45.84,45.92,45.78,45.85,10999.0
2016-03-04 12:30:00,45.84,45.98,45.83,45.94,11502.0,45.84,45.98,45.83,45.94,11502.0
2016-03-04 12:40:00,45.93,45.98,45.72,45.77,18979.0,45.93,45.98,45.72,45.77,18979.0
2016-03-04 12:50:00,45.84,45.86,45.62,45.76,16263.0,45.84,45.86,45.62,45.76,16263.0
2016-03-04 13:00:00,45.7,45.87,45.68,45.73,18175.0,45.7,45.87,45.68,45.73,18175.0
2016-03-04 13:10:00,45.77,45.84,45.47,45.57,12510.0,45.77,45.84,45.47,45.57,12510.0
2016-03-04 13:20:00,45.43,45.65,45.43,45.51,9486.0,45.43,45.65,45.43,45.51,9486.0
2016-03-04 13:30:00,45.54,45.75,45.48,45.75,3452.0,45.54,45.75,45.48,45.75,3452.0
2016-03-04 13:40:00,45.79,45.84,45.7,45.73,4900.0,45.79,45.84,45.7,45.73,4900.0
2016-03-04 13:50:00,45.72,45.9,45.72,45.85,7719.0,45.72,45.9,45.72,45.85,7719.0
2016-03-04 14:00:00,45.88,45.88,45.67,45.71,12724.0,45.88,45.88,45.67,45.71,12724.0
2016-03-04 14:10:00,45.67,45.73,45.5,45.55,10668.0,45.67,45.73,45.5,45.55,10668.0
2016-03-04 14:20:00,45.52,45.6,45.39,45.52,12909.0,45.52,45.6,45.39,45.52,12909.0
2016-03-04 14:30:00,45.5,45.5,45.21,45.24,17338.0,45.5,45.5,45.21,45.24,17338.0
2016-03-04 14:40:00,45.25,45.27,45.04,45.27,9137.0,45.25,45.27,45.04,45.27,9137.0
2016-03-04 14:50:00,45.3,45.3,44.96,45.11,10751.0,45.3,45.3,44.96,45.11,10751.0
2016-03-04 15:00:00,45.15,45.2,44.78,44.93,11465.0,45.15,45.2,44.78,44.93,11465.0
2016-03-04 15:10:00,44.98,45.13,44.75,45.05,15728.0,44.98,45.13,44.75,45.05,15728.0
2016-03-04 15:20:00,45.05,45.05,44.87,44.96,21550.0,45.05,45.05,44.87,44.96,21550.0
2016-03-04 15:30:00,44.9,44.97,44.85,44.89,23366.0,44.9,44.97,44.85,44.89,23366.0
2016-03-04 15:40:00,44.86,45.26,44.82,45.04,38335.0,44.86,45.26,44.82,45.04,38335.0
2016-03-04 15:50:00,44.99,45.16,44.64,44.72,88787.0,44.99,45.16,44.64,44.72,88787.0
2016-03-07 09:30:00,43.95,44.59,43.37,43.94,34860.0,43.95,44.59,43.37,43.94,34860.0
2016-03-07 09:40:00,44.09,44.61,43.94,44.45,24950.0,44.09,44.61,43.94,44.45,24950.0
2016-03-07 09:50:00,44.46,44.6,44.1,44.46,7977.0,44.46,44.6,44.1,44.46,7977.0
2016-03-07 10:00:00,44.34,44.71,44.14,44.71,3500.0,44.34,44.71,44.14,44.71,3500.0
2016-03-07 10:10:00,44.61,44.92,44.56,44.86,12304.0,44.61,44.92,44.56,44.86,12304.0
2016-03-07 10:20:00,44.76,44.77,44.33,44.36,11000.0,44.76,44.77,44.33,44.36,11000.0
2016-03-07 10:30:00,44.48,44.75,44.48,44.58,25071.0,44.48,44.75,44.48,44.58,25071.0
2016-03-07 10:40:00,44.51,44.75,44.5,44.69,12200.0,44.51,44.75,44.5,44.69,12200.0
2016-03-07 10:50:00,44.7,44.85,44.4,44.48,24653.0,44.7,44.85,44.4,44.48,24653.0
2016-03-07 11:00:00,44.6,44.75,44.47,44.75,11643.0,44.6,44.75,44.47,44.75,11643.0
2016-03-07 11:10:00,44.71,44.71,44.22,44.42,8022.0,44.71,44.71,44.22,44.42,8022.0
2016-03-07 11:20:00,44.46,44.51,44.15,44.35,12825.0,44.46,44.51,44.15,44.35,12825.0
2016-03-07 11:30:00,44.38,44.66,44.2,44.54,28333.0,44.38,44.66,44.2,44.54,28333.0
2016-03-07 11:40:00,44.54,44.56,44.11,44.14,16749.0,44.54,44.56,44.11,44.14,16749.0
2016-03-07 11:50:00,44.13,44.21,44.0,44.02,17083.0,44.13,44.21,44.0,44.02,17083.0
2016-03-07 12:00:00,44.01,44.16,44.0,44.16,12630.0,44.01,44.16,44.0,44.16,12630.0
2016-03-07 12:10:00,44.16,44.37,44.14,44.3,13431.0,44.16,44.37,44.14,44.3,13431.0
2016-03-07 12:20:00,44.32,44.38,44.23,44.31,7900.0,44.32,44.38,44.23,44.31,7900.0
2016-03-07 12:30:00,44.32,44.37,44.04,44.04,15202.0,44.32,44.37,44.04,44.04,15202.0
2016-03-07 12:40:00,44.03,44.16,44.0,44.09,12174.0,44.03,44.16,44.0,44.09,12174.0
2016-03-07 12:50:00,44.08,44.25,44.03,44.05,27767.0,44.08,44.25,44.03,44.05,27767.0
2016-03-07 13:00:00,44.05,44.26,44.05,44.25,15854.0,44.05,44.26,44.05,44.25,15854.0
2016-03-07 13:10:00,44.25,44.26,44.1,44.14,19076.0,44.25,44.26,44.1,44.14,19076.0
2016-03-07 13:20:00,44.16,44.27,44.05,44.05,12447.0,44.16,44.27,44.05,44.05,12447.0
2016-03-07 13:30:00,44.05,44.12,44.0,44.04,23575.0,44.05,44.12,44.0,44.04,23575.0
2016-03-07 13:40:00,44.02,44.47,43.87,44.0,36852.0,44.02,44.47,43.87,44.0,36852.0
2016-03-07 13:50:00,43.96,44.12,43.95,44.01,55348.0,43.96,44.12,43.95,44.01,55348.0
2016-03-07 14:00:00,44.0,44.08,43.98,43.99,24334.0,44.0,44.08,43.98,43.99,24334.0
2016-03-07 14:10:00,43.99,44.05,43.97,44.0,8827.0,43.99,44.05,43.97,44.0,8827.0
2016-03-07 14:20:00,44.0,44.05,43.93,44.0,14206.0,44.0,44.05,43.93,44.0,14206.0
2016-03-07 14:30:00,44.0,44.04,43.9,43.91,11501.0,44.0,44.04,43.9,43.91,11501.0
2016-03-07 14:40:00,43.92,43.99,43.9,43.9,10401.0,43.92,43.99,43.9,43.9,10401.0
2016-03-07 14:50:00,43.9,44.05,43.9,43.96,20355.0,43.9,44.05,43.9,43.96,20355.0
2016-03-07 15:00:00,43.95,44.04,43.73,43.94,22558.0,43.95,44.04,43.73,43.94,22558.0
2016-03-07 15:10:00,43.94,43.95,43.75,43.85,12840.0,43.94,43.95,43.75,43.85,12840.0
2016-03-07 15:20:00,43.83,43.84,43.5,43.55,18385.0,43.83,43.84,43.5,43.55,18385.0
2016-03-07 15:30:00,43.55,43.67,43.41,43.61,41589.0,43.55,43.67,43.41,43.61,41589.0
2016-03-07 15:40:00,43.62,43.87,43.61,43.84,39373.0,43.62,43.87,43.61,43.84,39373.0
2016-03-07 15:50:00,43.9,44.07,43.76,44.07,57745.0,43.9,44.07,43.76,44.07,57745.0
2016-03-08 09:30:00,44.59,44.97,44.33,44.93,9340.0,44.59,44.97,44.33,44.93,9340.0
2016-03-08 09:40:00,44.72,45.84,44.72,45.55,21754.0,44.72,45.84,44.72,45.55,21754.0
2016-03-08 09:50:00,45.53,45.69,45.02,45.02,25700.0,45.53,45.69,45.02,45.02,25700.0
2016-03-08 10:00:00,44.96,45.27,44.78,44.88,9920.0,44.96,45.27,44.78,44.88,9920.0
2016-03-08 10:10:00,44.83,45.13,44.71,44.85,9046.0,44.83,45.13,44.71,44.85,9046.0
2016-03-08 10:20:00,44.84,44.98,44.25,44.3,23946.0,44.84,44.98,44.25,44.3,23946.0
2016-03-08 10:30:00,44.25,44.66,43.67,43.84,18675.0,44.25,44.66,43.67,43.84,18675.0
2016-03-08 10:40:00,43.71,44.0,43.56,43.71,9637.0,43.71,44.0,43.56,43.71,9637.0
2016-03-08 10:50:00,43.76,43.84,43.62,43.65,16115.0,43.76,43.84,43.62,43.65,16115.0
2016-03-08 11:00:00,43.75,44.14,43.6,44.0,23424.0,43.75,44.14,43.6,44.0,23424.0
2016-03-08 11:10:00,44.07,44.08,43.77,43.95,4700.0,44.07,44.08,43.77,43.95,4700.0
2016-03-08 11:20:00,43.8,43.89,43.52,43.81,8511.0,43.8,43.89,43.52,43.81,8511.0
2016-03-08 11:30:00,43.77,43.88,43.42,43.49,37821.0,43.77,43.88,43.42,43.49,37821.0
2016-03-08 11:40:00,43.6,43.76,43.4,43.4,24311.0,43.6,43.76,43.4,43.4,24311.0
2016-03-08 11:50:00,43.49,43.59,43.42,43.51,5046.0,43.49,43.59,43.42,43.51,5046.0
2016-03-08 12:00:00,43.51,43.69,43.41,43.66,7330.0,43.51,43.69,43.41,43.66,7330.0
2016-03-08 12:10:00,43.61,43.68,43.54,43.68,3300.0,43.61,43.68,43.54,43.68,3300.0
2016-03-08 12:20:00,43.69,43.98,43.68,43.94,44402.0,43.69,43.98,43.68,43.94,44402.0
2016-03-08 12:30:00,43.95,44.06,43.89,43.96,11900.0,43.95,44.06,43.89,43.96,11900.0
2016-03-08 12:40:00,44.03,44.03,43.94,43.98,5598.0,44.03,44.03,43.94,43.98,5598.0
2016-03-08 12:50:00,43.96,44.12,43.94,44.0,5951.0,43.96,44.12,43.94,44.0,5951.0
2016-03-08 13:00:00,44.11,44.12,43.94,44.06,4800.0,44.11,44.12,43.94,44.06,4800.0
2016-03-08 13:10:00,44.15,44.19,43.95,44.13,25101.0,44.15,44.19,43.95,44.13,25101.0
2016-03-08 13:20:00,44.1,44.19,44.03,44.03,5283.0,44.1,44.19,44.03,44.03,5283.0
2016-03-08 13:30:00,43.97,44.05,43.74,44.0,10966.0,43.97,44.05,43.74,44.0,10966.0
2016-03-08 13:40:00,44.0,44.06,43.98,44.0,9040.0,44.0,44.06,43.98,44.0,9040.0
2016-03-08 13:50:00,44.0,44.12,43.99,44.12,7900.0,44.0,44.12,43.99,44.12,7900.0
2016-03-08 14:00:00,44.1,44.17,44.04,44.17,3995.0,44.1,44.17,44.04,44.17,3995.0
2016-03-08 14:10:00,44.17,44.33,44.13,44.18,6200.0,44.17,44.33,44.13,44.18,6200.0
2016-03-08 14:20:00,44.17,44.31,43.99,44.03,14007.0,44.17,44.31,43.99,44.03,14007.0
2016-03-08 14:30:00,44.05,44.12,43.96,44.02,11018.0,44.05,44.12,43.96,44.02,11018.0
2016-03-08 14:40:00,44.0,44.14,43.97,44.13,12682.0,44.0,44.14,43.97,44.13,12682.0
2016-03-08 14:50:00,44.16,44.16,43.99,44.05,11969.0,44.16,44.16,43.99,44.05,11969.0
2016-03-08 15:00:00,44.05,44.42,43.89,44.42,19313.0,44.05,44.42,43.89,44.42,19313.0
2016-03-08 15:10:00,44.27,44.32,43.88,43.88,18040.0,44.27,44.32,43.88,43.88,18040.0
2016-03-08 15:20:00,43.88,43.93,43.75,43.85,15955.0,43.88,43.93,43.75,43.85,15955.0
2016-03-08 15:30:00,43.85,44.0,43.85,43.91,12813.0,43.85,44.0,43.85,43.91,12813.0
2016-03-08 15:40:00,43.91,44.02,43.89,43.98,29678.0,43.91,44.02,43.89,43.98,29678.0
2016-03-08 15:50:00,43.95,43.96,43.63,43.67,47201.0,43.95,43.96,43.63,43.67,47201.0
2016-03-09 09:30:00,43.95,43.98,42.03,42.68,50920.0,43.95,43.98,42.03,42.68,50920.0
2016-03-09 09:40:00,42.79,43.52,42.79,42.88,75262.0,42.79,43.52,42.79,42.88,75262.0
2016-03-09 09:50:00,42.95,43.24,42.94,43.05,20244.0,42.95,43.24,42.94,43.05,20244.0
2016-03-09 10:00:00,43.03,43.08,42.76,42.96,9410.0,43.03,43.08,42.76,42.96,9410.0
2016-03-09 10:10:00,43.0,43.03,42.7,42.74,8212.0,43.0,43.03,42.7,42.74,8212.0
2016-03-09 10:20:00,42.79,42.91,42.45,42.49,22499.0,42.79,42.91,42.45,42.49,22499.0
2016-03-09 10:30:00,42.49,43.02,42.44,42.91,47951.0,42.49,43.02,42.44,42.91,47951.0
2016-03-09 10:40:00,42.8,43.29,42.74,43.0,25818.0,42.8,43.29,42.74,43.0,25818.0
2016-03-09 10:50:00,43.02,43.02,42.61,42.86,11664.0,43.02,43.02,42.61,42.86,11664.0
2016-03-09 11:00:00,42.91,43.05,42.75,42.78,9652.0,42.91,43.05,42.75,42.78,9652.0
2016-03-09 11:10:00,42.85,42.96,42.71,42.82,10017.0,42.85,42.96,42.71,42.82,10017.0
2016-03-09 11:20:00,42.91,43.04,42.74,43.02,24924.0,42.91,43.04,42.74,43.02,24924.0
2016-03-09 11:30:00,43.11,43.14,42.98,43.05,6000.0,43.11,43.14,42.98,43.05,6000.0
2016-03-09 11:40:00,43.08,43.09,42.93,42.97,22567.0,43.08,43.09,42.93,42.97,22567.0
2016-03-09 11:50:00,42.93,43.05,42.82,43.0,31602.0,42.93,43.05,42.82,43.0,31602.0
2016-03-09 12:00:00,42.94,43.09,42.88,42.88,12342.0,42.94,43.09,42.88,42.88,12342.0
2016-03-09 12:10:00,42.88,43.16,42.88,43.01,15155.0,42.88,43.16,42.88,43.01,15155.0
2016-03-09 12:20:00,42.93,43.1,42.93,43.04,7310.0,42.93,43.1,42.93,43.04,7310.0
2016-03-09 12:30:00,43.1,43.25,42.93,42.99,17780.0,43.1,43.25,42.93,42.99,17780.0
2016-03-09 12:40:00,42.94,43.0,42.79,42.79,1850.0,42.94,43.0,42.79,42.79,1850.0
2016-03-09 12:50:00,42.82,43.12,42.82,43.12,28800.0,42.82,43.12,42.82,43.12,28800.0
2016-03-09 13:00:00,43.2,43.5,43.03,43.05,27048.0,43.2,43.5,43.03,43.05,27048.0
2016-03-09 13:10:00,43.12,43.29,43.1,43.22,5780.0,43.12,43.29,43.1,43.22,5780.0
2016-03-09 13:20:00,43.16,43.32,43.13,43.13,28498.0,43.16,43.32,43.13,43.13,28498.0
2016-03-09 13:30:00,43.21,43.42,43.12,43.24,7542.0,43.21,43.42,43.12,43.24,7542.0
2016-03-09 13:40:00,43.27,43.42,43.22,43.27,9331.0,43.27,43.42,43.22,43.27,9331.0
2016-03-09 13:50:00,43.27,43.48,43.21,43.44,8950.0,43.27,43.48,43.21,43.44,8950.0
2016-03-09 14:00:00,43.41,43.5,43.38,43.49,5390.0,43.41,43.5,43.38,43.49,5390.0
2016-03-09 14:10:00,43.5,43.95,43.5,43.95,5663.0,43.5,43.95,43.5,43.95,5663.0
2016-03-09 14:20:00,43.94,44.18,43.75,44.18,18658.0,43.94,44.18,43.75,44.18,18658.0
2016-03-09 14:30:00,44.18,44.2,43.85,44.07,11513.0,44.18,44.2,43.85,44.07,11513.0
2016-03-09 14:40:00,44.01,44.03,43.74,43.8,4637.0,44.01,44.03,43.74,43.8,4637.0
2016-03-09 14:50:00,43.83,43.97,43.79,43.84,10074.0,43.83,43.97,43.79,43.84,10074.0
2016-03-09 15:00:00,43.87,43.9,43.66,43.66,19000.0,43.87,43.9,43.66,43.66,19000.0
2016-03-09 15:10:00,43.68,43.75,43.48,43.48,11300.0,43.68,43.75,43.48,43.48,11300.0
2016-03-09 15:20:00,43.56,43.75,43.51,43.68,8400.0,43.56,43.75,43.51,43.68,8400.0
2016-03-09 15:30:00,43.72,43.77,43.54,43.61,14331.0,43.72,43.77,43.54,43.61,14331.0
2016-03-09 15:40:00,43.61,43.67,43.43,43.62,21656.0,43.61,43.67,43.43,43.62,21656.0
2016-03-09 15:50:00,43.62,43.68,43.38,43.67,54098.0,43.62,43.68,43.38,43.67,54098.0
2016-03-10 09:30:00,43.42,44.18,43.42,43.77,14728.0,43.42,44.18,43.42,43.77,14728.0
2016-03-10 09:40:00,43.93,43.93,43.73,43.84,11726.0,43.93,43.93,43.73,43.84,11726.0
2016-03-10 09:50:00,43.88,43.92,43.73,43.73,16100.0,43.88,43.92,43.73,43.73,16100.0
2016-03-10 10:00:00,43.75,43.84,43.55,43.65,11034.0,43.75,43.84,43.55,43.65,11034.0
2016-03-10 10:10:00,43.67,43.77,43.57,43.65,29368.0,43.67,43.77,43.57,43.65,29368.0
2016-03-10 10:20:00,43.65,44.18,43.63,44.14,23429.0,43.65,44.18,43.63,44.14,23429.0
2016-03-10 10:30:00,44.13,44.13,43.73,43.86,4200.0,44.13,44.13,43.73,43.86,4200.0
2016-03-10 10:40:00,43.83,44.04,43.65,44.02,18040.0,43.83,44.04,43.65,44.02,18040.0
2016-03-10 10:50:00,44.04,44.26,43.97,44.17,21064.0,44.04,44.26,43.97,44.17,21064.0
2016-03-10 11:00:00,44.19,44.26,43.99,44.09,18156.0,44.19,44.26,43.99,44.09,18156.0
2016-03-10 11:10:00,44.17,44.17,43.85,43.85,10400.0,44.17,44.17,43.85,43.85,10400.0
2016-03-10 11:20:00,43.92,43.92,43.58,43.81,11972.0,43.92,43.92,43.58,43.81,11972.0
2016-03-10 11:30:00,43.86,43.89,43.63,43.75,9800.0,43.86,43.89,43.63,43.75,9800.0
2016-03-10 11:40:00,43.76,43.93,43.66,43.83,6100.0,43.76,43.93,43.66,43.83,6100.0
2016-03-10 11:50:00,43.8,43.84,43.65,43.84,3600.0,43.8,43.84,43.65,43.84,3600.0
2016-03-10 12:00:00,43.84,43.95,43.78,43.89,7700.0,43.84,43.95,43.78,43.89,7700.0
2016-03-10 12:10:00,43.94,43.94,43.71,43.77,6418.0,43.94,43.94,43.71,43.77,6418.0
2016-03-10 12:20:00,43.81,43.86,43.71,43.79,2400.0,43.81,43.86,43.71,43.79,2400.0
2016-03-10 12:30:00,43.8,43.98,43.65,43.65,4844.0,43.8,43.98,43.65,43.65,4844.0
2016-03-10 12:40:00,43.77,43.77,43.53,43.63,4307.0,43.77,43.77,43.53,43.63,4307.0
2016-03-10 12:50:00,43.65,43.8,43.63,43.76,2200.0,43.65,43.8,43.63,43.76,2200.0
2016-03-10 13:00:00,43.69,43.77,43.62,43.73,4650.0,43.69,43.77,43.62,43.73,4650.0
2016-03-10 13:10:00,43.72,43.73,43.34,43.34,14064.0,43.72,43.73,43.34,43.34,14064.0
2016-03-10 13:20:00,43.4,43.49,43.25,43.47,7214.0,43.4,43.49,43.25,43.47,7214.0
2016-03-10 13:30:00,43.5,43.55,43.3,43.47,30201.0,43.5,43.55,43.3,43.47,30201.0
2016-03-10 13:40:00,43.41,43.46,43.34,43.45,3300.0,43.41,43.46,43.34,43.45,3300.0
2016-03-10 13:50:00,43.45,43.55,43.4,43.44,15300.0,43.45,43.55,43.4,43.44,15300.0
2016-03-10 14:00:00,43.47,43.48,43.2,43.21,6400.0,43.47,43.48,43.2,43.21,6400.0
2016-03-10 14:10:00,43.2,43.22,42.85,42.96,17287.0,43.2,43.22,42.85,42.96,17287.0
2016-03-10 14:20:00,42.86,43.06,42.83,43.06,12787.0,42.86,43.06,42.83,43.06,12787.0
2016-03-10 14:30:00,43.08,43.39,43.08,43.29,13100.0,43.08,43.39,43.08,43.29,13100.0
2016-03-10 14:40:00,43.29,43.48,43.28,43.43,28024.0,43.29,43.48,43.28,43.43,28024.0
2016-03-10 14:50:00,43.44,43.89,43.33,43.81,28726.0,43.44,43.89,43.33,43.81,28726.0
2016-03-10 15:00:00,43.78,43.82,43.41,43.48,8968.0,43.78,43.82,43.41,43.48,8968.0
2016-03-10 15:10:00,43.42,43.7,43.24,43.7,37177.0,43.42,43.7,43.24,43.7,37177.0
2016-03-10 15:20:00,43.69,44.12,43.62,44.04,48363.0,43.69,44.12,43.62,44.04,48363.0
2016-03-10 15:30:00,44.05,44.05,43.7,43.72,20966.0,44.05,44.05,43.7,43.72,20966.0
2016-03-10 15:40:00,43.72,43.85,43.54,43.61,20310.0,43.72,43.85,43.54,43.61,20310.0
2016-03-10 15:50:00,43.63,43.85,43.63,43.82,22628.0,43.63,43.85,43.63,43.82,22628.0
2016-03-11 09:30:00,44.0,45.22,43.8,44.51,21731.0,44.0,45.22,43.8,44.51,21731.0
2016-03-11 09:40:00,44.56,44.58,43.8,43.82,17600.0,44.56,44.58,43.8,43.82,17600.0
2016-03-11 09:50:00,43.96,44.24,43.91,44.12,45197.0,43.96,44.24,43.91,44.12,45197.0
2016-03-11 10:00:00,44.15,44.16,43.43,43.45,39715.0,44.15,44.16,43.43,43.45,39715.0
2016-03-11 10:10:00,43.56,43.9,43.54,43.67,7770.0,43.56,43.9,43.54,43.67,7770.0
2016-03-11 10:20:00,43.67,43.77,43.55,43.61,4200.0,43.67,43.77,43.55,43.61,4200.0
2016-03-11 10:30:00,43.65,43.73,43.49,43.49,7431.0,43.65,43.73,43.49,43.49,7431.0
2016-03-11 10:40:00,43.62,43.78,43.58,43.66,6119.0,43.62,43.78,43.58,43.66,6119.0
2016-03-11 10:50:00,43.65,43.66,43.42,43.45,10385.0,43.65,43.66,43.42,43.45,10385.0
2016-03-11 11:00:00,43.45,43.68,43.41,43.62,27268.0,43.45,43.68,43.41,43.62,27268.0
2016-03-11 11:10:00,43.6,44.0,43.56,43.98,25912.0,43.6,44.0,43.56,43.98,25912.0
2016-03-11 11:20:00,43.97,44.3,43.9,43.98,16520.0,43.97,44.3,43.9,43.98,16520.0
2016-03-11 11:30:00,43.97,43.98,43.66,43.79,8730.0,43.97,43.98,43.66,43.79,8730.0
2016-03-11 11:40:00,43.68,43.75,43.6,43.63,3866.0,43.68,43.75,43.6,43.63,3866.0
2016-03-11 11:50:00,43.62,43.64,43.29,43.64,13439.0,43.62,43.64,43.29,43.64,13439.0
2016-03-11 12:00:00,43.63,43.85,43.57,43.85,1150.0,43.63,43.85,43.57,43.85,1150.0
2016-03-11 12:10:00,43.79,43.85,43.77,43.8,3603.0,43.79,43.85,43.77,43.8,3603.0
2016-03-11 12:20:00,43.8,43.85,43.73,43.85,4812.0,43.8,43.85,43.73,43.85,4812.0
2016-03-11 12:30:00,43.82,44.0,43.81,44.0,19011.0,43.82,44.0,43.81,44.0,19011.0
2016-03-11 12:40:00,44.0,44.01,43.9,43.98,10726.0,44.0,44.01,43.9,43.98,10726.0
2016-03-11 12:50:00,43.95,44.15,43.95,44.14,4883.0,43.95,44.15,43.95,44.14,4883.0
2016-03-11 13:00:00,44.19,44.44,44.19,44.24,5521.0,44.19,44.44,44.19,44.24,5521.0
2016-03-11 13:10:00,44.32,44.34,44.09,44.25,5800.0,44.32,44.34,44.09,44.25,5800.0
2016-03-11 13:20:00,44.24,44.35,44.21,44.3,3500.0,44.24,44.35,44.21,44.3,3500.0
2016-03-11 13:30:00,44.29,44.45,44.29,44.41,3300.0,44.29,44.45,44.29,44.41,3300.0
2016-03-11 13:40:00,44.36,44.36,44.27,44.3,4500.0,44.36,44.36,44.27,44.3,4500.0
2016-03-11 13:50:00,44.37,44.37,44.28,44.32,5800.0,44.37,44.37,44.28,44.32,5800.0
2016-03-11 14:00:00,44.32,44.5,44.31,44.47,8525.0,44.32,44.5,44.31,44.47,8525.0
2016-03-11 14:10:00,44.45,44.53,44.35,44.35,16000.0,44.45,44.53,44.35,44.35,16000.0
2016-03-11 14:20:00,44.41,44.47,44.37,44.43,5329.0,44.41,44.47,44.37,44.43,5329.0
2016-03-11 14:30:00,44.44,44.44,44.17,44.17,5100.0,44.44,44.44,44.17,44.17,5100.0
2016-03-11 14:40:00,44.22,44.49,44.22,44.32,23408.0,44.22,44.49,44.22,44.32,23408.0
2016-03-11 14:50:00,44.32,44.53,44.32,44.44,20752.0,44.32,44.53,44.32,44.44,20752.0
2016-03-11 15:00:00,44.44,44.54,44.33,44.54,8133.0,44.44,44.54,44.33,44.54,8133.0
2016-03-11 15:10:00,44.61,44.88,44.58,44.88,7456.0,44.61,44.88,44.58,44.88,7456.0
2016-03-11 15:20:00,44.84,45.35,44.84,45.29,17649.0,44.84,45.35,44.84,45.29,17649.0
2016-03-11 15:30:00,45.28,45.28,44.99,45.0,15558.0,45.28,45.28,44.99,45.0,15558.0
2016-03-11 15:40:00,45.01,45.44,44.97,45.26,18149.0,45.01,45.44,44.97,45.26,18149.0
2016-03-11 15:50:00,45.3,45.3,45.14,45.14,35649.0,45.3,45.3,45.14,45.14,35649.0
2016-03-14 09:30:00,45.43,45.5,44.35,44.9,30498.0,45.43,45.5,44.35,44.9,30498.0
2016-03-14 09:40:00,44.93,45.33,44.72,45.07,9477.0,44.93,45.33,44.72,45.07,9477.0
2016-03-14 09:50:00,44.92,45.18,44.62,45.02,12511.0,44.92,45.18,44.62,45.02,12511.0
2016-03-14 10:00:00,44.9,45.28,44.77,45.1,4443.0,44.9,45.28,44.77,45.1,4443.0
2016-03-14 10:10:00,45.27,45.41,44.96,44.96,7948.0,45.27,45.41,44.96,44.96,7948.0
2016-03-14 10:20:00,44.89,45.16,44.85,44.94,11401.0,44.89,45.16,44.85,44.94,11401.0
2016-03-14 10:30:00,44.82,44.94,44.54,44.58,25384.0,44.82,44.94,44.54,44.58,25384.0
2016-03-14 10:40:00,44.52,44.89,44.51,44.54,19599.0,44.52,44.89,44.51,44.54,19599.0
2016-03-14 10:50:00,44.52,44.69,44.4,44.52,30265.0,44.52,44.69,44.4,44.52,30265.0
2016-03-14 11:00:00,44.51,44.58,43.99,43.99,20961.0,44.51,44.58,43.99,43.99,20961.0
2016-03-14 11:10:00,44.0,44.04,43.52,43.61,12449.0,44.0,44.04,43.52,43.61,12449.0
2016-03-14 11:20:00,43.65,44.06,43.65,43.88,28845.0,43.65,44.06,43.65,43.88,28845.0
2016-03-14 11:30:00,43.9,44.01,43.72,43.75,24709.0,43.9,44.01,43.72,43.75,24709.0
2016-03-14 11:40:00,43.79,43.79,43.31,43.35,19713.0,43.79,43.79,43.31,43.35,19713.0
2016-03-14 11:50:00,43.32,43.58,43.17,43.55,11860.0,43.32,43.58,43.17,43.55,11860.0
2016-03-14 12:00:00,43.66,43.67,43.35,43.54,9504.0,43.66,43.67,43.35,43.54,9504.0
2016-03-14 12:10:00,43.55,43.56,43.18,43.18,21869.0,43.55,43.56,43.18,43.18,21869.0
2016-03-14 12:20:00,43.21,43.35,42.13,42.28,33672.0,43.21,43.35,42.13,42.28,33672.0
2016-03-14 12:30:00,42.17,42.58,41.78,41.78,43841.0,42.17,42.58,41.78,41.78,43841.0
2016-03-14 12:40:00,41.78,42.46,41.69,42.46,45189.0,41.78,42.46,41.69,42.46,45189.0
2016-03-14 12:50:00,42.46,42.64,41.9,42.02,45898.0,42.46,42.64,41.9,42.02,45898.0
2016-03-14 13:00:00,42.03,42.51,42.02,42.49,14014.0,42.03,42.51,42.02,42.49,14014.0
2016-03-14 13:10:00,42.49,42.5,42.23,42.31,16373.0,42.49,42.5,42.23,42.31,16373.0
2016-03-14 13:20:00,42.32,42.42,42.31,42.37,13960.0,42.32,42.42,42.31,42.37,13960.0
2016-03-14 13:30:00,42.38,42.94,42.38,42.94,12919.0,42.38,42.94,42.38,42.94,12919.0
2016-03-14 13:40:00,42.97,43.03,42.84,42.88,8900.0,42.97,43.03,42.84,42.88,8900.0
2016-03-14 13:50:00,42.95,43.21,42.95,43.04,20378.0,42.95,43.21,42.95,43.04,20378.0
2016-03-14 14:00:00,43.05,43.07,42.82,42.9,23400.0,43.05,43.07,42.82,42.9,23400.0
2016-03-14 14:10:00,42.89,43.1,42.86,42.93,21906.0,42.89,43.1,42.86,42.93,21906.0
2016-03-14 14:20:00,42.96,43.3,42.89,43.3,10152.0,42.96,43.3,42.89,43.3,10152.0
2016-03-14 14:30:00,43.33,43.34,43.22,43.29,11627.0,43.33,43.34,43.22,43.29,11627.0
2016-03-14 14:40:00,43.31,43.33,43.22,43.28,14159.0,43.31,43.33,43.22,43.28,14159.0
2016-03-14 14:50:00,43.31,43.32,43.01,43.1,21664.0,43.31,43.32,43.01,43.1,21664.0
2016-03-14 15:00:00,43.05,43.25,43.03,43.2,12170.0,43.05,43.25,43.03,43.2,12170.0
2016-03-14 15:10:00,43.19,43.34,43.1,43.1,44280.0,43.19,43.34,43.1,43.1,44280.0
2016-03-14 15:20:00,43.12,43.25,42.94,43.1,34378.0,43.12,43.25,42.94,43.1,34378.0
2016-03-14 15:30:00,43.11,43.28,43.03,43.26,18920.0,43.11,43.28,43.03,43.26,18920.0
2016-03-14 15:40:00,43.26,43.35,43.03,43.06,39732.0,43.26,43.35,43.03,43.06,39732.0
2016-03-14 15:50:00,43.05,43.16,42.86,42.87,73230.0,43.05,43.16,42.86,42.87,73230.0
2016-03-15 09:30:00,42.51,43.0,42.17,42.54,18876.0,42.51,43.0,42.17,42.54,18876.0
2016-03-15 09:40:00,42.41,42.97,42.41,42.74,27882.0,42.41,42.97,42.41,42.74,27882.0
2016-03-15 09:50:00,42.79,42.8,42.3,42.41,6898.0,42.79,42.8,42.3,42.41,6898.0
2016-03-15 10:00:00,42.52,42.55,42.25,42.37,7200.0,42.52,42.55,42.25,42.37,7200.0
2016-03-15 10:10:00,42.24,42.27,41.84,41.84,13284.0,42.24,42.27,41.84,41.84,13284.0
2016-03-15 10:20:00,41.84,42.23,41.71,42.22,120666.0,41.84,42.23,41.71,42.22,120666.0
2016-03-15 10:30:00,42.2,42.42,42.19,42.42,11995.0,42.2,42.42,42.19,42.42,11995.0
2016-03-15 10:40:00,42.44,42.69,42.41,42.69,8792.0,42.44,42.69,42.41,42.69,8792.0
2016-03-15 10:50:00,42.68,42.71,42.26,42.33,6085.0,42.68,42.71,42.26,42.33,6085.0
2016-03-15 11:00:00,42.27,42.5,42.12,42.48,13048.0,42.27,42.5,42.12,42.48,13048.0
2016-03-15 11:10:00,42.47,42.47,42.25,42.43,5951.0,42.47,42.47,42.25,42.43,5951.0
2016-03-15 11:20:00,42.41,42.51,42.23,42.23,37300.0,42.41,42.51,42.23,42.23,37300.0
2016-03-15 11:30:00,42.23,42.25,42.03,42.25,25434.0,42.23,42.25,42.03,42.25,25434.0
2016-03-15 11:40:00,42.23,42.23,42.07,42.12,12575.0,42.23,42.23,42.07,42.12,12575.0
2016-03-15 11:50:00,42.15,42.15,41.84,41.94,15700.0,42.15,42.15,41.84,41.94,15700.0
2016-03-15 12:00:00,42.0,42.07,41.93,41.96,12384.0,42.0,42.07,41.93,41.96,12384.0
2016-03-15 12:10:00,41.99,42.2,41.99,42.2,7289.0,41.99,42.2,41.99,42.2,7289.0
2016-03-15 12:20:00,42.22,42.26,42.1,42.18,4800.0,42.22,42.26,42.1,42.18,4800.0
2016-03-15 12:30:00,42.18,42.6,42.16,42.5,7800.0,42.18,42.6,42.16,42.5,7800.0
2016-03-15 12:40:00,42.44,42.46,42.11,42.33,6586.0,42.44,42.46,42.11,42.33,6586.0
2016-03-15 12:50:00,42.25,42.34,42.08,42.16,18419.0,42.25,42.34,42.08,42.16,18419.0
2016-03-15 13:00:00,42.13,42.24,42.11,42.22,16932.0,42.13,42.24,42.11,42.22,16932.0
2016-03-15 13:10:00,42.13,42.48,42.13,42.48,10500.0,42.13,42.48,42.13,42.48,10500.0
2016-03-15 13:20:00,42.41,42.53,42.19,42.19,10850.0,42.41,42.53,42.19,42.19,10850.0
2016-03-15 13:30:00,42.24,42.27,42.2,42.26,8361.0,42.24,42.27,42.2,42.26,8361.0
2016-03-15 13:40:00,42.26,42.26,42.11,42.2,9301.0,42.26,42.26,42.11,42.2,9301.0
2016-03-15 13:50:00,42.23,42.23,42.07,42.2,6200.0,42.23,42.23,42.07,42.2,6200.0
2016-03-15 14:00:00,42.21,42.46,42.12,42.4,30600.0,42.21,42.46,42.12,42.4,30600.0
2016-03-15 14:10:00,42.48,42.55,42.29,42.3,10400.0,42.48,42.55,42.29,42.3,10400.0
2016-03-15 14:20:00,42.34,42.43,42.19,42.32,14399.0,42.34,42.43,42.19,42.32,14399.0
2016-03-15 14:30:00,42.27,42.41,42.2,42.34,9226.0,42.27,42.41,42.2,42.34,9226.0
2016-03-15 14:40:00,42.35,42.42,42.22,42.38,5697.0,42.35,42.42,42.22,42.38,5697.0
2016-03-15 14:50:00,42.43,42.6,42.4,42.6,13857.0,42.43,42.6,42.4,42.6,13857.0
2016-03-15 15:00:00,42.55,42.56,42.24,42.39,13450.0,42.55,42.56,42.24,42.39,13450.0
2016-03-15 15:10:00,42.43,42.55,42.36,42.51,10700.0,42.43,42.55,42.36,42.51,10700.0
2016-03-15 15:20:00,42.54,42.73,42.42,42.6,21002.0,42.54,42.73,42.42,42.6,21002.0
2016-03-15 15:30:00,42.6,42.61,42.4,42.4,12854.0,42.6,42.61,42.4,42.4,12854.0
2016-03-15 15:40:00,42.38,42.46,42.33,42.35,22452.0,42.38,42.46,42.33,42.35,22452.0
2016-03-15 15:50:00,42.36,42.49,42.3,42.39,60416.0,42.36,42.49,42.3,42.39,60416.0
2016-03-16 09:30:00,42.17,42.78,42.17,42.72,22078.0,42.17,42.78,42.17,42.72,22078.0
2016-03-16 09:40:00,42.87,42.87,42.5,42.8,10120.0,42.87,42.87,42.5,42.8,10120.0
2016-03-16 09:50:00,43.0,43.27,42.93,43.08,20023.0,43.0,43.27,42.93,43.08,20023.0
2016-03-16 10:00:00,43.11,43.15,42.81,42.81,17028.0,43.11,43.15,42.81,42.81,17028.0
2016-03-16 10:10:00,42.84,42.84,42.36,42.4,14801.0,42.84,42.84,42.36,42.4,14801.0
2016-03-16 10:20:00,42.32,42.43,42.27,42.3,37570.0,42.32,42.43,42.27,42.3,37570.0
2016-03-16 10:30:00,42.38,42.76,42.14,42.62,18973.0,42.38,42.76,42.14,42.62,18973.0
2016-03-16 10:40:00,42.62,42.63,42.2,42.32,7110.0,42.62,42.63,42.2,42.32,7110.0
2016-03-16 10:50:00,42.15,42.53,42.08,42.5,21867.0,42.15,42.53,42.08,42.5,21867.0
2016-03-16 11:00:00,42.5,42.74,42.43,42.56,32671.0,42.5,42.74,42.43,42.56,32671.0
2016-03-16 11:10:00,42.64,42.68,42.45,42.45,16651.0,42.64,42.68,42.45,42.45,16651.0
2016-03-16 11:20:00,42.52,42.56,42.25,42.31,41028.0,42.52,42.56,42.25,42.31,41028.0
2016-03-16 11:30:00,42.17,42.26,42.0,42.13,17712.0,42.17,42.26,42.0,42.13,17712.0
2016-03-16 11:40:00,42.14,42.42,42.03,42.35,13144.0,42.14,42.42,42.03,42.35,13144.0
2016-03-16 11:50:00,42.31,42.5,42.14,42.39,20606.0,42.31,42.5,42.14,42.39,20606.0
2016-03-16 12:00:00,42.38,42.64,42.38,42.64,3500.0,42.38,42.64,42.38,42.64,3500.0
2016-03-16 12:10:00,42.64,43.06,42.45,42.69,26520.0,42.64,43.06,42.45,42.69,26520.0
2016-03-16 12:20:00,42.74,42.86,42.5,42.74,9552.0,42.74,42.86,42.5,42.74,9552.0
2016-03-16 12:30:00,42.86,42.88,42.55,42.77,29700.0,42.86,42.88,42.55,42.77,29700.0
2016-03-16 12:40:00,42.57,42.57,42.4,42.4,2000.0,42.57,42.57,42.4,42.4,2000.0
2016-03-16 12:50:00,42.4,42.83,42.4,42.73,7174.0,42.4,42.83,42.4,42.73,7174.0
2016-03-16 13:00:00,42.79,42.93,42.69,42.91,4500.0,42.79,42.93,42.69,42.91,4500.0
2016-03-16 13:10:00,42.91,42.98,42.73,42.94,5546.0,42.91,42.98,42.73,42.94,5546.0
2016-03-16 13:20:00,42.97,43.0,42.52,42.56,28812.0,42.97,43.0,42.52,42.56,28812.0
2016-03-16 13:30:00,42.8,42.82,42.49,42.67,34621.0,42.8,42.82,42.49,42.67,34621.0
2016-03-16 13:40:00,42.63,43.03,42.61,42.77,39823.0,42.63,43.03,42.61,42.77,39823.0
2016-03-16 13:50:00,42.8,43.44,42.8,43.39,22744.0,42.8,43.44,42.8,43.39,22744.0
2016-03-16 14:00:00,43.49,43.93,43.49,43.74,15541.0,43.49,43.93,43.49,43.74,15541.0
2016-03-16 14:10:00,43.74,43.74,43.03,43.04,11700.0,43.74,43.74,43.03,43.04,11700.0
2016-03-16 14:20:00,43.04,43.3,42.92,43.3,18338.0,43.04,43.3,42.92,43.3,18338.0
2016-03-16 14:30:00,43.5,43.9,43.32,43.89,28806.0,43.5,43.9,43.32,43.89,28806.0
2016-03-16 14:40:00,43.9,44.41,43.9,44.07,31499.0,43.9,44.41,43.9,44.07,31499.0
2016-03-16 14:50:00,44.0,44.28,43.92,43.93,37480.0,44.0,44.28,43.92,43.93,37480.0
2016-03-16 15:00:00,43.95,44.76,43.92,44.64,84934.0,43.95,44.76,43.92,44.64,84934.0
2016-03-16 15:10:00,44.63,44.97,44.6,44.83,61053.0,44.63,44.97,44.6,44.83,61053.0
2016-03-16 15:20:00,44.75,44.82,44.46,44.5,27282.0,44.75,44.82,44.46,44.5,27282.0
2016-03-16 15:30:00,44.47,44.75,44.25,44.67,22656.0,44.47,44.75,44.25,44.67,22656.0
2016-03-16 15:40:00,44.59,44.72,44.44,44.6,94808.0,44.59,44.72,44.44,44.6,94808.0
2016-03-16 15:50:00,44.58,44.65,44.02,44.09,86222.0,44.58,44.65,44.02,44.09,86222.0
2016-03-17 09:30:00,43.66,44.19,43.58,44.19,9212.0,43.66,44.19,43.58,44.19,9212.0
2016-03-17 09:40:00,44.3,44.3,43.94,44.06,21090.0,44.3,44.3,43.94,44.06,21090.0
2016-03-17 09:50:00,44.02,44.05,43.67,43.86,23620.0,44.02,44.05,43.67,43.86,23620.0
2016-03-17 10:00:00,43.88,43.92,43.34,43.43,21845.0,43.88,43.92,43.34,43.43,21845.0
2016-03-17 10:10:00,43.43,43.55,43.32,43.52,4700.0,43.43,43.55,43.32,43.52,4700.0
2016-03-17 10:20:00,43.66,43.66,43.31,43.65,3195.0,43.66,43.66,43.31,43.65,3195.0
2016-03-17 10:30:00,43.75,43.75,43.55,43.59,3300.0,43.75,43.75,43.55,43.59,3300.0
2016-03-17 10:40:00,43.61,43.63,43.48,43.61,5370.0,43.61,43.63,43.48,43.61,5370.0
2016-03-17 10:50:00,43.61,43.9,43.53,43.9,7756.0,43.61,43.9,43.53,43.9,7756.0
2016-03-17 11:00:00,43.9,44.07,43.69,43.71,9955.0,43.9,44.07,43.69,43.71,9955.0
2016-03-17 11:10:00,43.72,43.73,43.54,43.69,3910.0,43.72,43.73,43.54,43.69,3910.0
2016-03-17 11:20:00,43.69,43.83,43.57,43.76,8196.0,43.69,43.83,43.57,43.76,8196.0
2016-03-17 11:30:00,43.79,43.88,43.75,43.88,5150.0,43.79,43.88,43.75,43.88,5150.0
2016-03-17 11:40:00,43.86,43.94,43.8,43.87,2200.0,43.86,43.94,43.8,43.87,2200.0
2016-03-17 11:50:00,43.91,43.91,43.72,43.76,4263.0,43.91,43.91,43.72,43.76,4263.0
2016-03-17 12:00:00,43.84,43.93,43.71,43.88,5178.0,43.84,43.93,43.71,43.88,5178.0
2016-03-17 12:10:00,43.95,44.07,43.85,44.02,10506.0,43.95,44.07,43.85,44.02,10506.0
2016-03-17 12:20:00,44.06,44.48,43.97,44.48,10619.0,44.06,44.48,43.97,44.48,10619.0
2016-03-17 12:30:00,44.53,44.68,44.53,44.63,3010.0,44.53,44.68,44.53,44.63,3010.0
2016-03-17 12:40:00,44.55,44.67,44.47,44.57,9800.0,44.55,44.67,44.47,44.57,9800.0
2016-03-17 12:50:00,44.63,44.72,44.51,44.72,12101.0,44.63,44.72,44.51,44.72,12101.0
2016-03-17 13:00:00,44.75,44.87,44.75,44.85,3150.0,44.75,44.87,44.75,44.85,3150.0
2016-03-17 13:10:00,44.79,44.81,44.65,44.79,5536.0,44.79,44.81,44.65,44.79,5536.0
2016-03-17 13:20:00,44.81,44.95,44.76,44.85,5400.0,44.81,44.95,44.76,44.85,5400.0
2016-03-17 13:30:00,44.88,44.99,44.78,44.94,10354.0,44.88,44.99,44.78,44.94,10354.0
2016-03-17 13:40:00,44.95,45.39,44.93,45.39,21235.0,44.95,45.39,44.93,45.39,21235.0
2016-03-17 13:50:00,45.34,45.44,45.27,45.28,14542.0,45.34,45.44,45.27,45.28,14542.0
2016-03-17 14:00:00,45.34,45.34,45.19,45.25,3068.0,45.34,45.34,45.19,45.25,3068.0
2016-03-17 14:10:00,45.29,45.55,45.28,45.55,19604.0,45.29,45.55,45.28,45.55,19604.0
2016-03-17 14:20:00,45.62,45.62,45.35,45.52,9900.0,45.62,45.62,45.35,45.52,9900.0
2016-03-17 14:30:00,45.52,45.57,45.24,45.24,9675.0,45.52,45.57,45.24,45.24,9675.0
2016-03-17 14:40:00,45.25,45.47,45.25,45.4,8538.0,45.25,45.47,45.25,45.4,8538.0
2016-03-17 14:50:00,45.4,45.41,45.29,45.29,6609.0,45.4,45.41,45.29,45.29,6609.0
2016-03-17 15:00:00,45.29,45.49,45.25,45.46,10425.0,45.29,45.49,45.25,45.46,10425.0
2016-03-17 15:10:00,45.46,45.47,45.36,45.39,21526.0,45.46,45.47,45.36,45.39,21526.0
2016-03-17 15:20:00,45.42,45.52,45.39,45.47,18092.0,45.42,45.52,45.39,45.47,18092.0
2016-03-17 15:30:00,45.47,45.5,45.43,45.5,21693.0,45.47,45.5,45.43,45.5,21693.0
2016-03-17 15:40:00,45.49,45.5,45.33,45.36,18226.0,45.49,45.5,45.33,45.36,18226.0
2016-03-17 15:50:00,45.34,45.38,44.87,44.88,67232.0,45.34,45.38,44.87,44.88,67232.0
2016-03-18 09:30:00,44.9,44.9,42.7,43.16,92691.0,44.9,44.9,42.7,43.16,92691.0
2016-03-18 09:40:00,43.08,43.39,42.8,43.27,56159.0,43.08,43.39,42.8,43.27,56159.0
2016-03-18 09:50:00,43.21,43.31,42.86,43.06,22315.0,43.21,43.31,42.86,43.06,22315.0
2016-03-18 10:00:00,43.07,43.08,42.51,42.75,45768.0,43.07,43.08,42.51,42.75,45768.0
2016-03-18 10:10:00,42.85,43.0,42.77,43.0,21726.0,42.85,43.0,42.77,43.0,21726.0
2016-03-18 10:20:00,43.01,43.55,43.01,43.45,33687.0,43.01,43.55,43.01,43.45,33687.0
2016-03-18 10:30:00,43.45,44.1,43.45,43.8,64888.0,43.45,44.1,43.45,43.8,64888.0
2016-03-18 10:40:00,43.76,43.76,43.25,43.28,41679.0,43.76,43.76,43.25,43.28,41679.0
2016-03-18 10:50:00,43.3,43.46,43.03,43.18,18071.0,43.3,43.46,43.03,43.18,18071.0
2016-03-18 11:00:00,43.19,43.48,43.19,43.3,5430.0,43.19,43.48,43.19,43.3,5430.0
2016-03-18 11:10:00,43.29,43.42,43.0,43.38,30130.0,43.29,43.42,43.0,43.38,30130.0
2016-03-18 11:20:00,43.34,43.39,42.99,43.06,21477.0,43.34,43.39,42.99,43.06,21477.0
2016-03-18 11:30:00,43.04,43.07,42.68,42.86,75787.0,43.04,43.07,42.68,42.86,75787.0
2016-03-18 11:40:00,42.87,42.98,42.66,42.75,32020.0,42.87,42.98,42.66,42.75,32020.0
2016-03-18 11:50:00,42.76,42.8,42.51,42.59,29266.0,42.76,42.8,42.51,42.59,29266.0
2016-03-18 12:00:00,42.55,42.77,42.51,42.58,30752.0,42.55,42.77,42.51,42.58,30752.0
2016-03-18 12:10:00,42.58,42.95,42.57,42.81,32584.0,42.58,42.95,42.57,42.81,32584.0
2016-03-18 12:20:00,42.87,42.91,42.78,42.84,8008.0,42.87,42.91,42.78,42.84,8008.0
2016-03-18 12:30:00,42.86,42.86,42.68,42.68,7617.0,42.86,42.86,42.68,42.68,7617.0
2016-03-18 12:40:00,42.66,42.69,42.57,42.68,10628.0,42.66,42.69,42.57,42.68,10628.0
2016-03-18 12:50:00,42.71,42.76,42.66,42.68,11295.0,42.71,42.76,42.66,42.68,11295.0
2016-03-18 13:00:00,42.68,42.71,42.55,42.71,28105.0,42.68,42.71,42.55,42.71,28105.0
2016-03-18 13:10:00,42.73,42.77,42.62,42.64,34752.0,42.73,42.77,42.62,42.64,34752.0
2016-03-18 13:20:00,42.66,42.7,42.51,42.67,29283.0,42.66,42.7,42.51,42.67,29283.0
2016-03-18 13:30:00,42.7,42.73,42.55,42.58,13610.0,42.7,42.73,42.55,42.58,13610.0
2016-03-18 13:40:00,42.52,42.63,42.48,42.62,54045.0,42.52,42.63,42.48,42.62,54045.0
2016-03-18 13:50:00,42.62,42.69,42.52,42.52,13683.0,42.62,42.69,42.52,42.52,13683.0
2016-03-18 14:00:00,42.62,42.84,42.51,42.82,9427.0,42.62,42.84,42.51,42.82,9427.0
2016-03-18 14:10:00,42.81,42.81,42.5,42.51,12329.0,42.81,42.81,42.5,42.51,12329.0
2016-03-18 14:20:00,42.49,42.59,42.46,42.46,15895.0,42.49,42.59,42.46,42.46,15895.0
2016-03-18 14:30:00,42.46,42.64,42.32,42.47,41451.0,42.46,42.64,42.32,42.47,41451.0
2016-03-18 14:40:00,42.41,42.41,42.27,42.27,7565.0,42.41,42.41,42.27,42.27,7565.0
2016-03-18 14:50:00,42.28,42.33,42.0,42.07,21334.0,42.28,42.33,42.0,42.07,21334.0
2016-03-18 15:00:00,42.12,42.37,41.97,42.07,25199.0,42.12,42.37,41.97,42.07,25199.0
2016-03-18 15:10:00,42.08,42.22,42.04,42.22,16891.0,42.08,42.22,42.04,42.22,16891.0
2016-03-18 15:20:00,42.2,42.34,42.16,42.19,20044.0,42.2,42.34,42.16,42.19,20044.0
2016-03-18 15:30:00,42.2,42.22,41.61,41.62,55718.0,42.2,42.22,41.61,41.62,55718.0
2016-03-18 15:40:00,41.6,41.9,41.51,41.63,65018.0,41.6,41.9,41.51,41.63,65018.0
2016-03-18 15:50:00,41.65,41.75,41.44,41.68,83907.0,41.65,41.75,41.44,41.68,83907.0
2016-03-21 09:30:00,41.52,41.52,41.09,41.37,16053.0,41.52,41.52,41.09,41.37,16053.0
2016-03-21 09:40:00,41.65,41.77,41.08,41.18,11356.0,41.65,41.77,41.08,41.18,11356.0
2016-03-21 09:50:00,41.16,41.48,40.96,40.96,87606.0,41.16,41.48,40.96,40.96,87606.0
2016-03-21 10:00:00,40.97,41.09,40.17,40.18,145726.0,40.97,41.09,40.17,40.18,145726.0
2016-03-21 10:10:00,40.2,40.2,39.08,39.37,162730.0,40.2,40.2,39.08,39.37,162730.0
2016-03-21 10:20:00,39.33,39.87,39.1,39.25,63644.0,39.33,39.87,39.1,39.25,63644.0
2016-03-21 10:30:00,39.34,39.57,39.07,39.07,38863.0,39.34,39.57,39.07,39.07,38863.0
2016-03-21 10:40:00,39.07,39.54,39.0,39.38,40306.0,39.07,39.54,39.0,39.38,40306.0
2016-03-21 10:50:00,39.38,39.49,39.32,39.41,49306.0,39.38,39.49,39.32,39.41,49306.0
2016-03-21 11:00:00,39.4,39.52,39.27,39.4,27786.0,39.4,39.52,39.27,39.4,27786.0
2016-03-21 11:10:00,39.48,39.55,39.35,39.45,36255.0,39.48,39.55,39.35,39.45,36255.0
2016-03-21 11:20:00,39.45,39.57,38.79,39.11,118592.0,39.45,39.57,38.79,39.11,118592.0
2016-03-21 11:30:00,39.0,39.38,38.99,39.35,47126.0,39.0,39.38,38.99,39.35,47126.0
2016-03-21 11:40:00,39.38,39.43,39.26,39.3,80565.0,39.38,39.43,39.26,39.3,80565.0
2016-03-21 11:50:00,39.27,39.28,39.03,39.23,15548.0,39.27,39.28,39.03,39.23,15548.0
2016-03-21 12:00:00,39.23,39.24,38.75,38.76,17670.0,39.23,39.24,38.75,38.76,17670.0
2016-03-21 12:10:00,38.76,38.85,38.55,38.73,29303.0,38.76,38.85,38.55,38.73,29303.0
2016-03-21 12:20:00,38.79,38.8,38.21,38.41,47482.0,38.79,38.8,38.21,38.41,47482.0
2016-03-21 12:30:00,38.47,38.91,38.4,38.78,100354.0,38.47,38.91,38.4,38.78,100354.0
2016-03-21 12:40:00,38.75,38.75,38.21,38.44,91001.0,38.75,38.75,38.21,38.44,91001.0
2016-03-21 12:50:00,38.44,38.9,38.4,38.83,90374.0,38.44,38.9,38.4,38.83,90374.0
2016-03-21 13:00:00,38.87,38.89,38.47,38.52,17980.0,38.87,38.89,38.47,38.52,17980.0
2016-03-21 13:10:00,38.52,38.55,38.44,38.5,28018.0,38.52,38.55,38.44,38.5,28018.0
2016-03-21 13:20:00,38.53,38.61,38.39,38.55,79169.0,38.53,38.61,38.39,38.55,79169.0
2016-03-21 13:30:00,38.58,38.58,37.83,38.02,44834.0,38.58,38.58,37.83,38.02,44834.0
2016-03-21 13:40:00,38.05,38.31,37.96,38.31,56485.0,38.05,38.31,37.96,38.31,56485.0
2016-03-21 13:50:00,38.3,38.79,38.25,38.52,39058.0,38.3,38.79,38.25,38.52,39058.0
2016-03-21 14:00:00,38.54,38.65,38.42,38.54,26716.0,38.54,38.65,38.42,38.54,26716.0
2016-03-21 14:10:00,38.54,38.62,38.38,38.61,22134.0,38.54,38.62,38.38,38.61,22134.0
2016-03-21 14:20:00,38.65,38.8,38.51,38.7,62874.0,38.65,38.8,38.51,38.7,62874.0
2016-03-21 14:30:00,38.72,38.81,38.58,38.75,50321.0,38.72,38.81,38.58,38.75,50321.0
2016-03-21 14:40:00,38.78,38.78,38.51,38.53,34957.0,38.78,38.78,38.51,38.53,34957.0
2016-03-21 14:50:00,38.54,38.57,38.22,38.3,61685.0,38.54,38.57,38.22,38.3,61685.0
2016-03-21 15:00:00,38.3,38.32,37.92,37.92,142325.0,38.3,38.32,37.92,37.92,142325.0
2016-03-21 15:10:00,37.92,38.35,37.45,38.34,180698.0,37.92,38.35,37.45,38.34,180698.0
2016-03-21 15:20:00,38.35,38.77,38.08,38.08,104783.0,38.35,38.77,38.08,38.08,104783.0
2016-03-21 15:30:00,38.08,38.13,37.54,37.55,228534.0,38.08,38.13,37.54,37.55,228534.0
2016-03-21 15:40:00,37.55,38.16,37.52,38.02,258100.0,37.55,38.16,37.52,38.02,258100.0
2016-03-21 15:50:00,38.04,38.34,38.03,38.05,370065.0,38.04,38.34,38.03,38.05,370065.0
2016-03-22 09:30:00,37.0,37.34,36.77,37.21,90714.0,37.0,37.34,36.77,37.21,90714.0
2016-03-22 09:40:00,37.13,37.33,36.42,37.33,88064.0,37.13,37.33,36.42,37.33,88064.0
2016-03-22 09:50:00,37.26,38.4,37.17,38.11,88492.0,37.26,38.4,37.17,38.11,88492.0
2016-03-22 10:00:00,37.85,38.23,37.84,38.08,23788.0,37.85,38.23,37.84,38.08,23788.0
2016-03-22 10:10:00,38.02,38.8,38.02,38.45,99319.0,38.02,38.8,38.02,38.45,99319.0
2016-03-22 10:20:00,38.4,39.12,38.07,39.12,77641.0,38.4,39.12,38.07,39.12,77641.0
2016-03-22 10:30:00,39.12,39.17,38.82,38.99,134014.0,39.12,39.17,38.82,38.99,134014.0
2016-03-22 10:40:00,39.0,39.45,38.96,39.17,32126.0,39.0,39.45,38.96,39.17,32126.0
2016-03-22 10:50:00,39.18,39.35,39.09,39.18,33237.0,39.18,39.35,39.09,39.18,33237.0
2016-03-22 11:00:00,39.19,39.22,38.92,38.98,43274.0,39.19,39.22,38.92,38.98,43274.0
2016-03-22 11:10:00,39.04,39.88,39.0,39.85,33846.0,39.04,39.88,39.0,39.85,33846.0
2016-03-22 11:20:00,39.87,39.9,39.41,39.5,34882.0,39.87,39.9,39.41,39.5,34882.0
2016-03-22 11:30:00,39.51,39.56,38.99,39.11,39452.0,39.51,39.56,38.99,39.11,39452.0
2016-03-22 11:40:00,39.11,39.4,38.99,39.07,39806.0,39.11,39.4,38.99,39.07,39806.0
2016-03-22 11:50:00,39.07,39.09,39.0,39.03,33132.0,39.07,39.09,39.0,39.03,33132.0
2016-03-22 12:00:00,39.03,39.2,39.02,39.08,16950.0,39.03,39.2,39.02,39.08,16950.0
2016-03-22 12:10:00,39.16,39.4,39.02,39.19,24187.0,39.16,39.4,39.02,39.19,24187.0
2016-03-22 12:20:00,39.15,39.34,39.07,39.2,13963.0,39.15,39.34,39.07,39.2,13963.0
2016-03-22 12:30:00,39.15,39.4,39.1,39.27,18558.0,39.15,39.4,39.1,39.27,18558.0
2016-03-22 12:40:00,39.15,39.21,39.03,39.07,17106.0,39.15,39.21,39.03,39.07,17106.0
2016-03-22 12:50:00,39.06,39.13,39.0,39.03,31942.0,39.06,39.13,39.0,39.03,31942.0
2016-03-22 13:00:00,39.06,39.32,39.01,39.17,15250.0,39.06,39.32,39.01,39.17,15250.0
2016-03-22 13:10:00,39.13,39.4,39.12,39.38,8590.0,39.13,39.4,39.12,39.38,8590.0
2016-03-22 13:20:00,39.31,39.4,39.2,39.39,15089.0,39.31,39.4,39.2,39.39,15089.0
2016-03-22 13:30:00,39.34,39.4,39.31,39.34,9154.0,39.34,39.4,39.31,39.34,9154.0
2016-03-22 13:40:00,39.37,39.38,39.03,39.04,19910.0,39.37,39.38,39.03,39.04,19910.0
2016-03-22 13:50:00,39.04,39.27,39.04,39.14,22209.0,39.04,39.27,39.04,39.14,22209.0
2016-03-22 14:00:00,39.14,39.21,39.0,39.02,25354.0,39.14,39.21,39.0,39.02,25354.0
2016-03-22 14:10:00,39.03,39.13,39.03,39.05,26384.0,39.03,39.13,39.03,39.05,26384.0
2016-03-22 14:20:00,39.05,39.4,39.0,39.39,56076.0,39.05,39.4,39.0,39.39,56076.0
2016-03-22 14:30:00,39.4,39.61,39.28,39.54,151835.0,39.4,39.61,39.28,39.54,151835.0
2016-03-22 14:40:00,39.55,39.59,39.48,39.5,28678.0,39.55,39.59,39.48,39.5,28678.0
2016-03-22 14:50:00,39.51,39.76,39.49,39.76,31070.0,39.51,39.76,39.49,39.76,31070.0
2016-03-22 15:00:00,39.7,40.4,39.7,40.14,72620.0,39.7,40.4,39.7,40.14,72620.0
2016-03-22 15:10:00,40.13,40.23,39.86,39.9,50851.0,40.13,40.23,39.86,39.9,50851.0
2016-03-22 15:20:00,39.93,40.19,39.84,40.02,74662.0,39.93,40.19,39.84,40.02,74662.0
2016-03-22 15:30:00,40.07,40.12,39.96,40.01,63683.0,40.07,40.12,39.96,40.01,63683.0
2016-03-22 15:40:00,39.98,40.06,39.77,39.79,95639.0,39.98,40.06,39.77,39.79,95639.0
2016-03-22 15:50:00,39.78,40.13,39.5,39.93,168262.0,39.78,40.13,39.5,39.93,168262.0
2016-03-23 09:30:00,39.77,40.22,39.77,40.09,15339.0,39.77,40.22,39.77,40.09,15339.0
2016-03-23 09:40:00,39.96,40.1,39.5,39.5,7686.0,39.96,40.1,39.5,39.5,7686.0
2016-03-23 09:50:00,39.48,39.49,39.25,39.31,4965.0,39.48,39.49,39.25,39.31,4965.0
2016-03-23 10:00:00,39.23,39.33,39.07,39.24,4400.0,39.23,39.33,39.07,39.24,4400.0
2016-03-23 10:10:00,39.24,39.7,39.2,39.56,16903.0,39.24,39.7,39.2,39.56,16903.0
2016-03-23 10:20:00,39.58,39.69,39.48,39.55,10000.0,39.58,39.69,39.48,39.55,10000.0
2016-03-23 10:30:00,39.55,39.65,39.47,39.49,13405.0,39.55,39.65,39.47,39.49,13405.0
2016-03-23 10:40:00,39.49,39.49,39.07,39.07,6900.0,39.49,39.49,39.07,39.07,6900.0
2016-03-23 10:50:00,39.05,39.14,38.88,38.94,20017.0,39.05,39.14,38.88,38.94,20017.0
2016-03-23 11:00:00,38.9,38.92,38.7,38.7,12540.0,38.9,38.92,38.7,38.7,12540.0
2016-03-23 11:10:00,38.69,38.81,38.63,38.74,13140.0,38.69,38.81,38.63,38.74,13140.0
2016-03-23 11:20:00,38.69,38.81,38.33,38.38,10166.0,38.69,38.81,38.33,38.38,10166.0
2016-03-23 11:30:00,38.43,38.58,37.92,38.58,29551.0,38.43,38.58,37.92,38.58,29551.0
2016-03-23 11:40:00,38.54,38.8,38.26,38.44,27234.0,38.54,38.8,38.26,38.44,27234.0
2016-03-23 11:50:00,38.47,38.72,38.41,38.61,10700.0,38.47,38.72,38.41,38.61,10700.0
2016-03-23 12:00:00,38.68,38.68,38.27,38.38,8400.0,38.68,38.68,38.27,38.38,8400.0
2016-03-23 12:10:00,38.4,38.6,38.33,38.54,21171.0,38.4,38.6,38.33,38.54,21171.0
2016-03-23 12:20:00,38.55,39.01,38.51,38.79,18715.0,38.55,39.01,38.51,38.79,18715.0
2016-03-23 12:30:00,38.8,38.96,38.54,38.96,18413.0,38.8,38.96,38.54,38.96,18413.0
2016-03-23 12:40:00,38.93,38.93,38.5,38.5,13450.0,38.93,38.93,38.5,38.5,13450.0
2016-03-23 12:50:00,38.59,38.85,38.47,38.77,19350.0,38.59,38.85,38.47,38.77,19350.0
2016-03-23 13:00:00,38.88,38.88,38.57,38.57,4705.0,38.88,38.88,38.57,38.57,4705.0
2016-03-23 13:10:00,38.59,39.1,38.51,38.99,17010.0,38.59,39.1,38.51,38.99,17010.0
2016-03-23 13:20:00,39.01,39.24,38.95,39.0,8917.0,39.01,39.24,38.95,39.0,8917.0
2016-03-23 13:30:00,39.11,39.11,38.58,38.59,5400.0,39.11,39.11,38.58,38.59,5400.0
2016-03-23 13:40:00,38.59,38.88,38.53,38.69,23040.0,38.59,38.88,38.53,38.69,23040.0
2016-03-23 13:50:00,38.7,38.95,38.7,38.91,8300.0,38.7,38.95,38.7,38.91,8300.0
2016-03-23 14:00:00,38.9,38.98,38.82,38.96,8308.0,38.9,38.98,38.82,38.96,8308.0
2016-03-23 14:10:00,38.91,38.96,38.76,38.93,9678.0,38.91,38.96,38.76,38.93,9678.0
2016-03-23 14:20:00,38.97,39.8,38.86,39.42,91914.0,38.97,39.8,38.86,39.42,91914.0
2016-03-23 14:30:00,39.4,39.96,39.34,39.89,32774.0,39.4,39.96,39.34,39.89,32774.0
2016-03-23 14:40:00,39.79,39.89,39.25,39.26,58821.0,39.79,39.89,39.25,39.26,58821.0
2016-03-23 14:50:00,39.18,39.18,38.9,38.9,6931.0,39.18,39.18,38.9,38.9,6931.0
2016-03-23 15:00:00,38.96,39.39,38.8,39.27,24433.0,38.96,39.39,38.8,39.27,24433.0
2016-03-23 15:10:00,39.29,39.55,39.22,39.34,28577.0,39.29,39.55,39.22,39.34,28577.0
2016-03-23 15:20:00,39.37,39.57,39.3,39.56,31348.0,39.37,39.57,39.3,39.56,31348.0
2016-03-23 15:30:00,39.58,39.58,39.31,39.35,13922.0,39.58,39.58,39.31,39.35,13922.0
2016-03-23 15:40:00,39.35,39.39,39.1,39.21,45942.0,39.35,39.39,39.1,39.21,45942.0
2016-03-23 15:50:00,39.22,39.38,39.18,39.35,53828.0,39.22,39.38,39.18,39.35,53828.0
2016-03-24 09:30:00,39.13,39.98,39.01,39.96,27136.0,39.13,39.98,39.01,39.96,27136.0
2016-03-24 09:40:00,39.98,40.42,39.8,40.1,15457.0,39.98,40.42,39.8,40.1,15457.0
2016-03-24 09:50:00,40.19,40.26,39.84,39.97,10158.0,40.19,40.26,39.84,39.97,10158.0
2016-03-24 10:00:00,39.95,40.04,39.61,39.61,12983.0,39.95,40.04,39.61,39.61,12983.0
2016-03-24 10:10:00,39.58,39.64,39.37,39.5,34793.0,39.58,39.64,39.37,39.5,34793.0
2016-03-24 10:20:00,39.5,39.85,39.5,39.84,19982.0,39.5,39.85,39.5,39.84,19982.0
2016-03-24 10:30:00,39.88,40.06,39.75,39.92,50274.0,39.88,40.06,39.75,39.92,50274.0
2016-03-24 10:40:00,39.92,40.24,39.83,40.16,11104.0,39.92,40.24,39.83,40.16,11104.0
2016-03-24 10:50:00,40.18,40.34,40.15,40.34,15337.0,40.18,40.34,40.15,40.34,15337.0
2016-03-24 11:00:00,40.35,40.52,40.09,40.09,17008.0,40.35,40.52,40.09,40.09,17008.0
2016-03-24 11:10:00,40.19,40.24,39.94,39.94,14510.0,40.19,40.24,39.94,39.94,14510.0
2016-03-24 11:20:00,39.94,40.14,39.82,40.14,9581.0,39.94,40.14,39.82,40.14,9581.0
2016-03-24 11:30:00,40.1,40.39,40.06,40.24,16983.0,40.1,40.39,40.06,40.24,16983.0
2016-03-24 11:40:00,40.24,40.36,40.06,40.23,17424.0,40.24,40.36,40.06,40.23,17424.0
2016-03-24 11:50:00,40.2,40.27,40.0,40.05,7370.0,40.2,40.27,40.0,40.05,7370.0
2016-03-24 12:00:00,40.07,40.27,40.07,40.25,4108.0,40.07,40.27,40.07,40.25,4108.0
2016-03-24 12:10:00,40.31,40.32,40.11,40.27,4415.0,40.31,40.32,40.11,40.27,4415.0
2016-03-24 12:20:00,40.25,40.29,40.12,40.29,2300.0,40.25,40.29,40.12,40.29,2300.0
2016-03-24 12:30:00,40.24,40.34,40.22,40.34,11149.0,40.24,40.34,40.22,40.34,11149.0
2016-03-24 12:40:00,40.3,40.31,40.19,40.22,2751.0,40.3,40.31,40.19,40.22,2751.0
2016-03-24 12:50:00,40.28,40.38,40.22,40.26,10090.0,40.28,40.38,40.22,40.26,10090.0
2016-03-24 13:00:00,40.25,40.32,40.24,40.32,6800.0,40.25,40.32,40.24,40.32,6800.0
2016-03-24 13:10:00,40.31,40.4,40.28,40.39,10456.0,40.31,40.4,40.28,40.39,10456.0
2016-03-24 13:20:00,40.4,40.48,40.22,40.22,4979.0,40.4,40.48,40.22,40.22,4979.0
2016-03-24 13:30:00,40.23,40.46,40.21,40.45,8856.0,40.23,40.46,40.21,40.45,8856.0
2016-03-24 13:40:00,40.43,40.49,40.35,40.35,9623.0,40.43,40.49,40.35,40.35,9623.0
2016-03-24 13:50:00,40.28,40.4,40.19,40.31,19000.0,40.28,40.4,40.19,40.31,19000.0
2016-03-24 14:00:00,40.29,40.39,40.21,40.27,36165.0,40.29,40.39,40.21,40.27,36165.0
2016-03-24 14:10:00,40.2,40.31,40.19,40.31,12564.0,40.2,40.31,40.19,40.31,12564.0
2016-03-24 14:20:00,40.34,40.48,40.31,40.31,7590.0,40.34,40.48,40.31,40.31,7590.0
2016-03-24 14:30:00,40.37,40.37,40.22,40.28,6976.0,40.37,40.37,40.22,40.28,6976.0
2016-03-24 14:40:00,40.26,40.32,40.22,40.24,7535.0,40.26,40.32,40.22,40.24,7535.0
2016-03-24 14:50:00,40.24,40.38,40.24,40.29,8778.0,40.24,40.38,40.24,40.29,8778.0
2016-03-24 15:00:00,40.28,40.39,40.22,40.37,12574.0,40.28,40.39,40.22,40.37,12574.0
2016-03-24 15:10:00,40.38,40.48,40.32,40.44,17000.0,40.38,40.48,40.32,40.44,17000.0
2016-03-24 15:20:00,40.44,40.73,40.44,40.67,34373.0,40.44,40.73,40.44,40.67,34373.0
2016-03-24 15:30:00,40.68,40.89,40.57,40.7,30821.0,40.68,40.89,40.57,40.7,30821.0
2016-03-24 15:40:00,40.68,40.92,40.43,40.45,28033.0,40.68,40.92,40.43,40.45,28033.0
2016-03-24 15:50:00,40.43,40.43,40.22,40.29,98984.0,40.43,40.43,40.22,40.29,98984.0
2016-03-28 09:30:00,40.29,40.66,40.08,40.08,9840.0,40.29,40.66,40.08,40.08,9840.0
2016-03-28 09:40:00,40.0,40.05,39.61,39.86,24430.0,40.0,40.05,39.61,39.86,24430.0
2016-03-28 09:50:00,39.85,40.11,39.85,40.11,2597.0,39.85,40.11,39.85,40.11,2597.0
2016-03-28 10:00:00,40.13,40.37,40.13,40.2,4500.0,40.13,40.37,40.13,40.2,4500.0
2016-03-28 10:10:00,40.26,40.58,40.07,40.54,17211.0,40.26,40.58,40.07,40.54,17211.0
2016-03-28 10:20:00,40.5,40.77,40.5,40.58,6503.0,40.5,40.77,40.5,40.58,6503.0
2016-03-28 10:30:00,40.72,40.78,40.65,40.73,6800.0,40.72,40.78,40.65,40.73,6800.0
2016-03-28 10:40:00,40.73,40.75,40.56,40.67,4800.0,40.73,40.75,40.56,40.67,4800.0
2016-03-28 10:50:00,40.72,40.75,40.46,40.55,11719.0,40.72,40.75,40.46,40.55,11719.0
2016-03-28 11:00:00,40.55,40.69,40.51,40.63,6399.0,40.55,40.69,40.51,40.63,6399.0
2016-03-28 11:10:00,40.65,40.79,40.63,40.7,8142.0,40.65,40.79,40.63,40.7,8142.0
2016-03-28 11:20:00,40.62,40.9,40.61,40.81,10775.0,40.62,40.9,40.61,40.81,10775.0
2016-03-28 11:30:00,40.82,40.84,40.73,40.73,1700.0,40.82,40.84,40.73,40.73,1700.0
2016-03-28 11:40:00,40.73,40.85,40.67,40.8,3343.0,40.73,40.85,40.67,40.8,3343.0
2016-03-28 11:50:00,40.76,40.78,40.59,40.66,18492.0,40.76,40.78,40.59,40.66,18492.0
2016-03-28 12:00:00,40.6,40.67,40.56,40.62,10950.0,40.6,40.67,40.56,40.62,10950.0
2016-03-28 12:10:00,40.63,40.72,40.58,40.69,8000.0,40.63,40.72,40.58,40.69,8000.0
2016-03-28 12:20:00,40.68,40.76,40.67,40.72,7410.0,40.68,40.76,40.67,40.72,7410.0
2016-03-28 12:30:00,40.71,41.0,40.71,41.0,10208.0,40.71,41.0,40.71,41.0,10208.0
2016-03-28 12:40:00,40.99,41.02,40.85,40.97,8000.0,40.99,41.02,40.85,40.97,8000.0
2016-03-28 12:50:00,41.04,41.04,40.89,40.9,4400.0,41.04,41.04,40.89,40.9,4400.0
2016-03-28 13:00:00,40.89,40.92,40.75,40.76,3167.0,40.89,40.92,40.75,40.76,3167.0
2016-03-28 13:10:00,40.75,40.81,40.69,40.78,5745.0,40.75,40.81,40.69,40.78,5745.0
2016-03-28 13:20:00,40.79,40.82,40.66,40.69,12943.0,40.79,40.82,40.66,40.69,12943.0
2016-03-28 13:30:00,40.66,40.82,40.59,40.82,11076.0,40.66,40.82,40.59,40.82,11076.0
2016-03-28 13:40:00,40.82,40.83,40.64,40.73,28724.0,40.82,40.83,40.64,40.73,28724.0
2016-03-28 13:50:00,40.75,40.82,40.67,40.73,54050.0,40.75,40.82,40.67,40.73,54050.0
2016-03-28 14:00:00,40.69,40.75,40.6,40.73,4700.0,40.69,40.75,40.6,40.73,4700.0
2016-03-28 14:10:00,40.73,40.73,40.42,40.52,49900.0,40.73,40.73,40.42,40.52,49900.0
2016-03-28 14:20:00,40.47,40.62,40.44,40.5,21604.0,40.47,40.62,40.44,40.5,21604.0
2016-03-28 14:30:00,40.5,40.53,40.48,40.48,3354.0,40.5,40.53,40.48,40.48,3354.0
2016-03-28 14:40:00,40.5,40.54,40.44,40.49,4221.0,40.5,40.54,40.44,40.49,4221.0
2016-03-28 14:50:00,40.49,40.52,40.43,40.52,5181.0,40.49,40.52,40.43,40.52,5181.0
2016-03-28 15:00:00,40.51,40.6,40.48,40.58,5400.0,40.51,40.6,40.48,40.58,5400.0
2016-03-28 15:10:00,40.6,40.67,40.51,40.54,20487.0,40.6,40.67,40.51,40.54,20487.0
2016-03-28 15:20:00,40.56,40.57,40.26,40.35,6894.0,40.56,40.57,40.26,40.35,6894.0
2016-03-28 15:30:00,40.35,40.42,40.28,40.28,17188.0,40.35,40.42,40.28,40.28,17188.0
2016-03-28 15:40:00,40.29,40.83,40.29,40.82,29596.0,40.29,40.83,40.29,40.82,29596.0
2016-03-28 15:50:00,40.79,40.84,40.52,40.77,57095.0,40.79,40.84,40.52,40.77,57095.0
2016-03-29 09:30:00,40.0,40.84,39.79,40.77,8868.0,40.0,40.84,39.79,40.77,8868.0
2016-03-29 09:40:00,40.85,40.89,40.41,40.49,8117.0,40.85,40.89,40.41,40.49,8117.0
2016-03-29 09:50:00,40.46,40.69,40.28,40.68,9470.0,40.46,40.69,40.28,40.68,9470.0
2016-03-29 10:00:00,40.69,40.86,40.64,40.83,11240.0,40.69,40.86,40.64,40.83,11240.0
2016-03-29 10:10:00,40.83,40.84,40.73,40.8,10500.0,40.83,40.84,40.73,40.8,10500.0
2016-03-29 10:20:00,40.76,40.82,40.66,40.68,15488.0,40.76,40.82,40.66,40.68,15488.0
2016-03-29 10:30:00,40.62,40.76,40.6,40.65,96190.0,40.62,40.76,40.6,40.65,96190.0
2016-03-29 10:40:00,40.65,41.18,40.65,40.96,9471.0,40.65,41.18,40.65,40.96,9471.0
2016-03-29 10:50:00,40.87,41.05,40.77,41.04,7600.0,40.87,41.05,40.77,41.04,7600.0
2016-03-29 11:00:00,40.98,41.04,40.95,41.0,9600.0,40.98,41.04,40.95,41.0,9600.0
2016-03-29 11:10:00,41.05,41.5,41.05,41.42,14946.0,41.05,41.5,41.05,41.42,14946.0
2016-03-29 11:20:00,41.49,41.6,41.36,41.4,12358.0,41.49,41.6,41.36,41.4,12358.0
2016-03-29 11:30:00,41.4,41.69,41.4,41.65,9299.0,41.4,41.69,41.4,41.65,9299.0
2016-03-29 11:40:00,41.67,41.93,41.67,41.89,25392.0,41.67,41.93,41.67,41.89,25392.0
2016-03-29 11:50:00,41.95,42.0,41.76,41.77,5919.0,41.95,42.0,41.76,41.77,5919.0
2016-03-29 12:00:00,41.77,41.9,41.76,41.77,3085.0,41.77,41.9,41.76,41.77,3085.0
2016-03-29 12:10:00,41.84,41.92,41.77,41.89,12146.0,41.84,41.92,41.77,41.89,12146.0
2016-03-29 12:20:00,41.89,42.15,41.89,42.02,13778.0,41.89,42.15,41.89,42.02,13778.0
2016-03-29 12:30:00,42.01,42.08,42.0,42.08,4905.0,42.01,42.08,42.0,42.08,4905.0
2016-03-29 12:40:00,42.02,42.17,42.01,42.03,46633.0,42.02,42.17,42.01,42.03,46633.0
2016-03-29 12:50:00,42.05,42.06,41.96,41.98,15142.0,42.05,42.06,41.96,41.98,15142.0
2016-03-29 13:00:00,42.0,42.3,42.0,42.3,20590.0,42.0,42.3,42.0,42.3,20590.0
2016-03-29 13:10:00,42.3,42.48,42.26,42.38,5640.0,42.3,42.48,42.26,42.38,5640.0
2016-03-29 13:20:00,42.36,42.56,42.34,42.53,11672.0,42.36,42.56,42.34,42.53,11672.0
2016-03-29 13:30:00,42.53,42.6,42.46,42.55,7835.0,42.53,42.6,42.46,42.55,7835.0
2016-03-29 13:40:00,42.62,42.67,42.57,42.64,23871.0,42.62,42.67,42.57,42.64,23871.0
2016-03-29 13:50:00,42.64,42.68,42.58,42.61,27483.0,42.64,42.68,42.58,42.61,27483.0
2016-03-29 14:00:00,42.64,42.69,42.6,42.68,16418.0,42.64,42.69,42.6,42.68,16418.0
2016-03-29 14:10:00,42.68,42.71,42.64,42.66,11131.0,42.68,42.71,42.64,42.66,11131.0
2016-03-29 14:20:00,42.66,42.84,42.66,42.81,18407.0,42.66,42.84,42.66,42.81,18407.0
2016-03-29 14:30:00,42.77,42.85,42.75,42.8,25499.0,42.77,42.85,42.75,42.8,25499.0
2016-03-29 14:40:00,42.82,42.97,42.81,42.94,7354.0,42.82,42.97,42.81,42.94,7354.0
2016-03-29 14:50:00,42.92,42.96,42.81,42.85,6460.0,42.92,42.96,42.81,42.85,6460.0
2016-03-29 15:00:00,42.84,43.0,42.79,42.98,23164.0,42.84,43.0,42.79,42.98,23164.0
2016-03-29 15:10:00,42.97,43.16,42.97,43.16,35645.0,42.97,43.16,42.97,43.16,35645.0
2016-03-29 15:20:00,43.13,43.29,43.11,43.22,23250.0,43.13,43.29,43.11,43.22,23250.0
2016-03-29 15:30:00,43.2,43.3,43.14,43.27,25207.0,43.2,43.3,43.14,43.27,25207.0
2016-03-29 15:40:00,43.27,43.34,43.23,43.3,47705.0,43.27,43.34,43.23,43.3,47705.0
2016-03-29 15:50:00,43.31,43.33,43.23,43.31,79297.0,43.31,43.33,43.23,43.31,79297.0
2016-03-30 09:30:00,43.26,44.07,42.76,44.0,44510.0,43.26,44.07,42.76,44.0,44510.0
2016-03-30 09:40:00,43.93,44.1,43.79,44.05,25362.0,43.93,44.1,43.79,44.05,25362.0
2016-03-30 09:50:00,44.08,44.21,43.92,44.12,37239.0,44.08,44.21,43.92,44.12,37239.0
2016-03-30 10:00:00,44.21,44.21,43.68,43.79,22089.0,44.21,44.21,43.68,43.79,22089.0
2016-03-30 10:10:00,43.8,44.0,43.56,43.78,23632.0,43.8,44.0,43.56,43.78,23632.0
2016-03-30 10:20:00,43.78,44.04,43.77,44.0,16066.0,43.78,44.04,43.77,44.0,16066.0
2016-03-30 10:30:00,44.04,44.06,43.9,44.06,32468.0,44.04,44.06,43.9,44.06,32468.0
2016-03-30 10:40:00,44.06,44.12,43.89,44.07,19569.0,44.06,44.12,43.89,44.07,19569.0
2016-03-30 10:50:00,44.08,44.11,43.91,43.96,54643.0,44.08,44.11,43.91,43.96,54643.0
2016-03-30 11:00:00,43.96,44.04,43.9,43.97,31756.0,43.96,44.04,43.9,43.97,31756.0
2016-03-30 11:10:00,43.97,43.97,43.52,43.58,12463.0,43.97,43.97,43.52,43.58,12463.0
2016-03-30 11:20:00,43.58,43.6,43.42,43.47,7873.0,43.58,43.6,43.42,43.47,7873.0
2016-03-30 11:30:00,43.51,43.51,43.27,43.5,8600.0,43.51,43.51,43.27,43.5,8600.0
2016-03-30 11:40:00,43.5,43.75,43.49,43.55,15870.0,43.5,43.75,43.49,43.55,15870.0
2016-03-30 11:50:00,43.59,43.59,43.35,43.41,13696.0,43.59,43.59,43.35,43.41,13696.0
2016-03-30 12:00:00,43.41,43.42,43.04,43.3,15377.0,43.41,43.42,43.04,43.3,15377.0
2016-03-30 12:10:00,43.27,43.32,43.12,43.16,9583.0,43.27,43.32,43.12,43.16,9583.0
2016-03-30 12:20:00,43.15,43.18,42.77,42.93,6352.0,43.15,43.18,42.77,42.93,6352.0
2016-03-30 12:30:00,42.88,42.96,42.57,42.57,6827.0,42.88,42.96,42.57,42.57,6827.0
2016-03-30 12:40:00,42.65,42.65,42.46,42.46,3300.0,42.65,42.65,42.46,42.46,3300.0
2016-03-30 12:50:00,42.47,42.54,42.36,42.36,9054.0,42.47,42.54,42.36,42.36,9054.0
2016-03-30 13:00:00,42.37,42.43,42.0,42.0,8596.0,42.37,42.43,42.0,42.0,8596.0
2016-03-30 13:10:00,41.93,42.0,41.85,41.87,17492.0,41.93,42.0,41.85,41.87,17492.0
2016-03-30 13:20:00,41.84,42.21,41.84,42.07,14792.0,41.84,42.21,41.84,42.07,14792.0
2016-03-30 13:30:00,42.0,42.17,41.83,42.17,3802.0,42.0,42.17,41.83,42.17,3802.0
2016-03-30 13:40:00,42.11,42.16,41.54,41.54,22254.0,42.11,42.16,41.54,41.54,22254.0
2016-03-30 13:50:00,41.55,41.69,41.45,41.65,20496.0,41.55,41.69,41.45,41.65,20496.0
2016-03-30 14:00:00,41.68,41.85,41.57,41.81,11693.0,41.68,41.85,41.57,41.81,11693.0
2016-03-30 14:10:00,41.82,41.84,41.54,41.58,5115.0,41.82,41.84,41.54,41.58,5115.0
2016-03-30 14:20:00,41.6,41.75,41.54,41.75,5830.0,41.6,41.75,41.54,41.75,5830.0
2016-03-30 14:30:00,41.77,41.77,41.47,41.59,8209.0,41.77,41.77,41.47,41.59,8209.0
2016-03-30 14:40:00,41.55,41.57,41.45,41.52,6837.0,41.55,41.57,41.45,41.52,6837.0
2016-03-30 14:50:00,41.52,41.55,41.39,41.49,6030.0,41.52,41.55,41.39,41.49,6030.0
2016-03-30 15:00:00,41.49,41.52,41.12,41.15,27960.0,41.49,41.52,41.12,41.15,27960.0
2016-03-30 15:10:00,41.09,41.48,41.07,41.47,38972.0,41.09,41.48,41.07,41.47,38972.0
2016-03-30 15:20:00,41.5,41.58,41.35,41.35,22561.0,41.5,41.58,41.35,41.35,22561.0
2016-03-30 15:30:00,41.34,41.38,40.91,40.96,28543.0,41.34,41.38,40.91,40.96,28543.0
2016-03-30 15:40:00,40.93,41.16,40.85,41.01,88665.0,40.93,41.16,40.85,41.01,88665.0
2016-03-30 15:50:00,40.99,41.01,40.71,40.72,107848.0,40.99,41.01,40.71,40.72,107848.0
2016-03-31 09:30:00,41.14,42.16,41.14,42.16,30574.0,41.14,42.16,41.14,42.16,30574.0
2016-03-31 09:40:00,42.05,42.63,41.81,42.3,56143.0,42.05,42.63,41.81,42.3,56143.0
2016-03-31 09:50:00,42.28,42.48,42.05,42.05,55029.0,42.28,42.48,42.05,42.05,55029.0
2016-03-31 10:00:00,42.05,42.87,42.05,42.87,71501.0,42.05,42.87,42.05,42.87,71501.0
2016-03-31 10:10:00,42.82,42.9,42.47,42.75,41803.0,42.82,42.9,42.47,42.75,41803.0
2016-03-31 10:20:00,42.75,42.82,42.39,42.65,34173.0,42.75,42.82,42.39,42.65,34173.0
2016-03-31 10:30:00,42.66,43.43,42.66,43.21,58491.0,42.66,43.43,42.66,43.21,58491.0
2016-03-31 10:40:00,43.22,43.6,43.22,43.6,13838.0,43.22,43.6,43.22,43.6,13838.0
2016-03-31 10:50:00,43.58,43.9,43.18,43.19,24003.0,43.58,43.9,43.18,43.19,24003.0
2016-03-31 11:00:00,43.24,43.34,42.99,43.14,42108.0,43.24,43.34,42.99,43.14,42108.0
2016-03-31 11:10:00,43.24,43.32,43.14,43.24,14101.0,43.24,43.32,43.14,43.24,14101.0
2016-03-31 11:20:00,43.29,43.29,43.16,43.23,11750.0,43.29,43.29,43.16,43.23,11750.0
2016-03-31 11:30:00,43.25,43.32,43.14,43.21,21920.0,43.25,43.32,43.14,43.21,21920.0
2016-03-31 11:40:00,43.27,43.28,43.18,43.25,7399.0,43.27,43.28,43.18,43.25,7399.0
2016-03-31 11:50:00,43.26,43.33,43.07,43.11,27017.0,43.26,43.33,43.07,43.11,27017.0
2016-03-31 12:00:00,43.19,43.67,43.13,43.46,96252.0,43.19,43.67,43.13,43.46,96252.0
2016-03-31 12:10:00,43.39,43.39,43.25,43.32,6995.0,43.39,43.39,43.25,43.32,6995.0
2016-03-31 12:20:00,43.31,43.4,43.31,43.39,3868.0,43.31,43.4,43.31,43.39,3868.0
2016-03-31 12:30:00,43.42,43.44,43.17,43.27,12740.0,43.42,43.44,43.17,43.27,12740.0
2016-03-31 12:40:00,43.28,43.39,43.28,43.37,2804.0,43.28,43.39,43.28,43.37,2804.0
2016-03-31 12:50:00,43.32,43.36,43.14,43.21,12363.0,43.32,43.36,43.14,43.21,12363.0
2016-03-31 13:00:00,43.24,43.26,43.18,43.21,7733.0,43.24,43.26,43.18,43.21,7733.0
2016-03-31 13:10:00,43.21,43.29,43.2,43.2,17272.0,43.21,43.29,43.2,43.2,17272.0
2016-03-31 13:20:00,43.23,43.3,43.19,43.25,27025.0,43.23,43.3,43.19,43.25,27025.0
2016-03-31 13:30:00,43.26,43.26,43.18,43.25,16878.0,43.26,43.26,43.18,43.25,16878.0
2016-03-31 13:40:00,43.24,43.24,43.18,43.21,24070.0,43.24,43.24,43.18,43.21,24070.0
2016-03-31 13:50:00,43.21,43.25,43.18,43.22,8750.0,43.21,43.25,43.18,43.22,8750.0
2016-03-31 14:00:00,43.22,43.23,43.13,43.13,31491.0,43.22,43.23,43.13,43.13,31491.0
2016-03-31 14:10:00,43.13,43.24,43.07,43.21,31815.0,43.13,43.24,43.07,43.21,31815.0
2016-03-31 14:20:00,43.23,43.33,43.19,43.22,9824.0,43.23,43.33,43.19,43.22,9824.0
2016-03-31 14:30:00,43.22,43.3,43.21,43.25,9451.0,43.22,43.3,43.21,43.25,9451.0
2016-03-31 14:40:00,43.24,43.31,43.21,43.31,8045.0,43.24,43.31,43.21,43.31,8045.0
2016-03-31 14:50:00,43.26,43.35,43.21,43.3,10300.0,43.26,43.35,43.21,43.3,10300.0
2016-03-31 15:00:00,43.3,43.3,43.2,43.22,18290.0,43.3,43.3,43.2,43.22,18290.0
2016-03-31 15:10:00,43.22,43.31,43.2,43.2,13100.0,43.22,43.31,43.2,43.2,13100.0
2016-03-31 15:20:00,43.2,43.26,43.19,43.22,28852.0,43.2,43.26,43.19,43.22,28852.0
2016-03-31 15:30:00,43.22,43.34,43.22,43.26,29922.0,43.22,43.34,43.22,43.26,29922.0
2016-03-31 15:40:00,43.25,43.41,43.21,43.35,46322.0,43.25,43.41,43.21,43.35,46322.0
2016-03-31 15:50:00,43.3,43.31,43.2,43.22,146762.0,43.3,43.31,43.2,43.22,146762.0
2016-04-01 09:30:00,42.93,43.94,42.5,43.43,36018.0,42.93,43.94,42.5,43.43,36018.0
2016-04-01 09:40:00,43.47,43.98,43.29,43.88,48741.0,43.47,43.98,43.29,43.88,48741.0
2016-04-01 09:50:00,43.78,44.12,43.57,43.92,35160.0,43.78,44.12,43.57,43.92,35160.0
2016-04-01 10:00:00,43.93,43.99,43.3,43.88,41796.0,43.93,43.99,43.3,43.88,41796.0
2016-04-01 10:10:00,43.75,44.0,43.43,43.81,50745.0,43.75,44.0,43.43,43.81,50745.0
2016-04-01 10:20:00,43.86,43.9,43.4,43.69,25339.0,43.86,43.9,43.4,43.69,25339.0
2016-04-01 10:30:00,43.59,43.74,43.52,43.55,30968.0,43.59,43.74,43.52,43.55,30968.0
2016-04-01 10:40:00,43.55,43.71,43.45,43.57,34860.0,43.55,43.71,43.45,43.57,34860.0
2016-04-01 10:50:00,43.58,43.61,43.4,43.55,19639.0,43.58,43.61,43.4,43.55,19639.0
2016-04-01 11:00:00,43.55,43.74,43.48,43.66,16995.0,43.55,43.74,43.48,43.66,16995.0
2016-04-01 11:10:00,43.65,43.79,43.56,43.69,50489.0,43.65,43.79,43.56,43.69,50489.0
2016-04-01 11:20:00,43.66,43.7,43.4,43.68,21810.0,43.66,43.7,43.4,43.68,21810.0
2016-04-01 11:30:00,43.7,44.01,43.57,43.8,73030.0,43.7,44.01,43.57,43.8,73030.0
2016-04-01 11:40:00,43.78,43.99,43.75,43.87,11639.0,43.78,43.99,43.75,43.87,11639.0
2016-04-01 11:50:00,43.72,43.97,43.72,43.9,14614.0,43.72,43.97,43.72,43.9,14614.0
2016-04-01 12:00:00,43.95,44.0,43.79,43.92,25950.0,43.95,44.0,43.79,43.92,25950.0
2016-04-01 12:10:00,43.88,44.06,43.88,44.0,27405.0,43.88,44.06,43.88,44.0,27405.0
2016-04-01 12:20:00,44.0,44.01,43.83,43.95,9700.0,44.0,44.01,43.83,43.95,9700.0
2016-04-01 12:30:00,43.89,44.07,43.8,44.06,47969.0,43.89,44.07,43.8,44.06,47969.0
2016-04-01 12:40:00,44.02,44.13,43.9,44.06,37314.0,44.02,44.13,43.9,44.06,37314.0
2016-04-01 12:50:00,44.03,44.07,43.93,43.96,19007.0,44.03,44.07,43.93,43.96,19007.0
2016-04-01 13:00:00,43.96,44.19,43.95,44.12,37936.0,43.96,44.19,43.95,44.12,37936.0
2016-04-01 13:10:00,44.09,44.13,43.9,43.9,29571.0,44.09,44.13,43.9,43.9,29571.0
2016-04-01 13:20:00,43.9,44.0,43.81,44.0,16019.0,43.9,44.0,43.81,44.0,16019.0
2016-04-01 13:30:00,44.0,44.15,43.96,44.12,20048.0,44.0,44.15,43.96,44.12,20048.0
2016-04-01 13:40:00,44.14,44.52,44.11,44.42,60124.0,44.14,44.52,44.11,44.42,60124.0
2016-04-01 13:50:00,44.4,44.53,43.94,44.01,10850.0,44.4,44.53,43.94,44.01,10850.0
2016-04-01 14:00:00,43.97,44.23,43.89,44.23,15483.0,43.97,44.23,43.89,44.23,15483.0
2016-04-01 14:10:00,44.19,44.36,43.96,43.96,20138.0,44.19,44.36,43.96,43.96,20138.0
2016-04-01 14:20:00,43.97,43.99,43.81,43.93,15894.0,43.97,43.99,43.81,43.93,15894.0
2016-04-01 14:30:00,43.95,43.97,43.75,43.76,12000.0,43.95,43.97,43.75,43.76,12000.0
2016-04-01 14:40:00,43.76,44.0,43.67,43.67,23006.0,43.76,44.0,43.67,43.67,23006.0
2016-04-01 14:50:00,43.65,43.7,43.6,43.6,13678.0,43.65,43.7,43.6,43.6,13678.0
2016-04-01 15:00:00,43.61,43.81,43.59,43.77,22366.0,43.61,43.81,43.59,43.77,22366.0
2016-04-01 15:10:00,43.77,44.0,43.76,43.97,24307.0,43.77,44.0,43.76,43.97,24307.0
2016-04-01 15:20:00,43.99,43.99,43.85,43.95,18738.0,43.99,43.99,43.85,43.95,18738.0
2016-04-01 15:30:00,43.95,44.03,43.85,43.94,33598.0,43.95,44.03,43.85,43.94,33598.0
2016-04-01 15:40:00,43.94,44.0,43.93,43.98,27717.0,43.94,44.0,43.93,43.98,27717.0
2016-04-01 15:50:00,43.97,44.02,43.89,43.92,99952.0,43.97,44.02,43.89,43.92,99952.0
2016-04-04 09:30:00,43.96,44.48,43.7,44.23,9051.0,43.96,44.48,43.7,44.23,9051.0
2016-04-04 09:40:00,44.19,44.33,43.97,44.03,21488.0,44.19,44.33,43.97,44.03,21488.0
2016-04-04 09:50:00,43.76,44.21,43.7,43.79,17361.0,43.76,44.21,43.7,43.79,17361.0
2016-04-04 10:00:00,43.87,43.9,43.47,43.47,8624.0,43.87,43.9,43.47,43.47,8624.0
2016-04-04 10:10:00,43.38,43.62,43.35,43.43,13501.0,43.38,43.62,43.35,43.43,13501.0
2016-04-04 10:20:00,43.41,43.73,43.26,43.43,13630.0,43.41,43.73,43.26,43.43,13630.0
2016-04-04 10:30:00,43.43,43.62,43.12,43.12,14701.0,43.43,43.62,43.12,43.12,14701.0
2016-04-04 10:40:00,43.08,43.58,43.06,43.21,9375.0,43.08,43.58,43.06,43.21,9375.0
2016-04-04 10:50:00,43.23,43.25,42.55,42.76,78037.0,43.23,43.25,42.55,42.76,78037.0
2016-04-04 11:00:00,42.7,42.7,42.19,42.19,68601.0,42.7,42.7,42.19,42.19,68601.0
2016-04-04 11:10:00,42.34,42.77,42.22,42.77,10508.0,42.34,42.77,42.22,42.77,10508.0
2016-04-04 11:20:00,42.77,42.86,42.5,42.52,8121.0,42.77,42.86,42.5,42.52,8121.0
2016-04-04 11:30:00,42.56,42.74,42.51,42.53,14185.0,42.56,42.74,42.51,42.53,14185.0
2016-04-04 11:40:00,42.58,42.6,42.46,42.53,4613.0,42.58,42.6,42.46,42.53,4613.0
2016-04-04 11:50:00,42.57,42.59,42.43,42.48,13287.0,42.57,42.59,42.43,42.48,13287.0
2016-04-04 12:00:00,42.48,42.69,42.43,42.59,5870.0,42.48,42.69,42.43,42.59,5870.0
2016-04-04 12:10:00,42.57,42.68,42.55,42.62,4500.0,42.57,42.68,42.55,42.62,4500.0
2016-04-04 12:20:00,42.59,42.63,42.47,42.54,13182.0,42.59,42.63,42.47,42.54,13182.0
2016-04-04 12:30:00,42.54,42.54,42.4,42.44,4875.0,42.54,42.54,42.4,42.44,4875.0
2016-04-04 12:40:00,42.43,42.71,42.41,42.71,6800.0,42.43,42.71,42.41,42.71,6800.0
2016-04-04 12:50:00,42.7,42.7,42.52,42.52,5482.0,42.7,42.7,42.52,42.52,5482.0
2016-04-04 13:00:00,42.53,42.61,42.49,42.59,7550.0,42.53,42.61,42.49,42.59,7550.0
2016-04-04 13:10:00,42.61,42.65,42.52,42.62,7200.0,42.61,42.65,42.52,42.62,7200.0
2016-04-04 13:20:00,42.57,42.61,42.48,42.61,10331.0,42.57,42.61,42.48,42.61,10331.0
2016-04-04 13:30:00,42.57,42.58,42.49,42.57,5366.0,42.57,42.58,42.49,42.57,5366.0
2016-04-04 13:40:00,42.55,42.66,42.5,42.51,8402.0,42.55,42.66,42.5,42.51,8402.0
2016-04-04 13:50:00,42.51,42.6,42.48,42.54,8428.0,42.51,42.6,42.48,42.54,8428.0
2016-04-04 14:00:00,42.54,42.88,42.5,42.82,41228.0,42.54,42.88,42.5,42.82,41228.0
2016-04-04 14:10:00,42.88,42.89,42.63,42.66,18100.0,42.88,42.89,42.63,42.66,18100.0
2016-04-04 14:20:00,42.66,42.8,42.66,42.8,5638.0,42.66,42.8,42.66,42.8,5638.0
2016-04-04 14:30:00,42.9,42.9,42.61,42.73,20430.0,42.9,42.9,42.61,42.73,20430.0
2016-04-04 14:40:00,42.7,42.7,42.57,42.58,5398.0,42.7,42.7,42.57,42.58,5398.0
2016-04-04 14:50:00,42.56,42.59,42.44,42.47,53746.0,42.56,42.59,42.44,42.47,53746.0
2016-04-04 15:00:00,42.5,42.52,42.38,42.42,26750.0,42.5,42.52,42.38,42.42,26750.0
2016-04-04 15:10:00,42.39,42.5,42.35,42.49,9400.0,42.39,42.5,42.35,42.49,9400.0
2016-04-04 15:20:00,42.47,42.52,42.44,42.47,8304.0,42.47,42.52,42.44,42.47,8304.0
2016-04-04 15:30:00,42.47,42.54,42.43,42.44,22302.0,42.47,42.54,42.43,42.44,22302.0
2016-04-04 15:40:00,42.42,42.56,42.41,42.55,16131.0,42.42,42.56,42.41,42.55,16131.0
2016-04-04 15:50:00,42.53,42.54,42.39,42.42,43881.0,42.53,42.54,42.39,42.42,43881.0
2016-04-05 09:30:00,42.5,42.5,42.0,42.45,12620.0,42.5,42.5,42.0,42.45,12620.0
2016-04-05 09:40:00,42.39,42.47,42.02,42.09,11890.0,42.39,42.47,42.02,42.09,11890.0
2016-04-05 09:50:00,42.09,42.35,42.04,42.15,94463.0,42.09,42.35,42.04,42.15,94463.0
2016-04-05 10:00:00,42.08,42.22,42.0,42.01,15257.0,42.08,42.22,42.0,42.01,15257.0
2016-04-05 10:10:00,42.01,42.33,41.94,42.3,96840.0,42.01,42.33,41.94,42.3,96840.0
2016-04-05 10:20:00,42.32,42.36,42.22,42.32,21405.0,42.32,42.36,42.22,42.32,21405.0
2016-04-05 10:30:00,42.27,42.27,42.03,42.21,12174.0,42.27,42.27,42.03,42.21,12174.0
2016-04-05 10:40:00,42.15,42.22,41.79,41.79,12775.0,42.15,42.22,41.79,41.79,12775.0
2016-04-05 10:50:00,41.76,41.86,41.59,41.81,8358.0,41.76,41.86,41.59,41.81,8358.0
2016-04-05 11:00:00,41.72,41.93,41.71,41.83,26332.0,41.72,41.93,41.71,41.83,26332.0
2016-04-05 11:10:00,41.8,42.02,41.75,42.0,12740.0,41.8,42.02,41.75,42.0,12740.0
2016-04-05 11:20:00,42.05,42.06,41.9,41.91,2800.0,42.05,42.06,41.9,41.91,2800.0
2016-04-05 11:30:00,41.97,41.99,41.84,41.91,12049.0,41.97,41.99,41.84,41.91,12049.0
2016-04-05 11:40:00,41.94,41.95,41.84,41.87,13637.0,41.94,41.95,41.84,41.87,13637.0
2016-04-05 11:50:00,41.88,41.95,41.87,41.92,7900.0,41.88,41.95,41.87,41.92,7900.0
2016-04-05 12:00:00,41.91,42.0,41.87,41.95,7700.0,41.91,42.0,41.87,41.95,7700.0
2016-04-05 12:10:00,41.94,41.94,41.73,41.83,8700.0,41.94,41.94,41.73,41.83,8700.0
2016-04-05 12:20:00,41.77,41.9,41.74,41.9,2765.0,41.77,41.9,41.74,41.9,2765.0
2016-04-05 12:30:00,41.87,41.87,41.78,41.84,3000.0,41.87,41.87,41.78,41.84,3000.0
2016-04-05 12:40:00,41.88,41.88,41.83,41.85,3794.0,41.88,41.88,41.83,41.85,3794.0
2016-04-05 12:50:00,41.84,41.86,41.75,41.84,14946.0,41.84,41.86,41.75,41.84,14946.0
2016-04-05 13:00:00,41.75,41.9,41.74,41.74,7300.0,41.75,41.9,41.74,41.74,7300.0
2016-04-05 13:10:00,41.74,41.93,41.74,41.8,4000.0,41.74,41.93,41.74,41.8,4000.0
2016-04-05 13:20:00,41.8,41.86,41.79,41.8,7100.0,41.8,41.86,41.79,41.8,7100.0
2016-04-05 13:30:00,41.82,41.88,41.76,41.81,2650.0,41.82,41.88,41.76,41.81,2650.0
2016-04-05 13:40:00,41.83,41.9,41.74,41.74,22600.0,41.83,41.9,41.74,41.74,22600.0
2016-04-05 13:50:00,41.8,42.05,41.79,41.99,5300.0,41.8,42.05,41.79,41.99,5300.0
2016-04-05 14:00:00,41.96,42.01,41.9,41.98,7450.0,41.96,42.01,41.9,41.98,7450.0
2016-04-05 14:10:00,41.96,41.96,41.88,41.89,7928.0,41.96,41.96,41.88,41.89,7928.0
2016-04-05 14:20:00,41.91,41.99,41.83,41.99,10961.0,41.91,41.99,41.83,41.99,10961.0
2016-04-05 14:30:00,42.0,42.07,41.87,41.87,18401.0,42.0,42.07,41.87,41.87,18401.0
2016-04-05 14:40:00,41.89,41.9,41.77,41.9,6300.0,41.89,41.9,41.77,41.9,6300.0
2016-04-05 14:50:00,41.91,41.94,41.87,41.91,5800.0,41.91,41.94,41.87,41.91,5800.0
2016-04-05 15:00:00,41.88,41.91,41.7,41.71,16465.0,41.88,41.91,41.7,41.71,16465.0
2016-04-05 15:10:00,41.72,41.83,41.72,41.83,9075.0,41.72,41.83,41.72,41.83,9075.0
2016-04-05 15:20:00,41.81,41.9,41.74,41.8,10905.0,41.81,41.9,41.74,41.8,10905.0
2016-04-05 15:30:00,41.8,41.81,41.71,41.73,11103.0,41.8,41.81,41.71,41.73,11103.0
2016-04-05 15:40:00,41.73,41.8,41.71,41.73,38623.0,41.73,41.8,41.71,41.73,38623.0
2016-04-05 15:50:00,41.73,41.78,41.67,41.78,52314.0,41.73,41.78,41.67,41.78,52314.0
2016-04-06 09:30:00,41.26,42.19,41.17,41.7,21022.0,41.26,42.19,41.17,41.7,21022.0
2016-04-06 09:40:00,41.69,41.81,41.34,41.47,12752.0,41.69,41.81,41.34,41.47,12752.0
2016-04-06 09:50:00,41.34,41.92,41.34,41.57,68854.0,41.34,41.92,41.34,41.57,68854.0
2016-04-06 10:00:00,41.55,41.68,41.28,41.32,57106.0,41.55,41.68,41.28,41.32,57106.0
2016-04-06 10:10:00,41.32,41.4,40.85,41.2,38609.0,41.32,41.4,40.85,41.2,38609.0
2016-04-06 10:20:00,41.15,41.45,40.98,41.38,29998.0,41.15,41.45,40.98,41.38,29998.0
2016-04-06 10:30:00,41.45,41.49,41.11,41.25,12924.0,41.45,41.49,41.11,41.25,12924.0
2016-04-06 10:40:00,41.27,41.46,41.08,41.41,54489.0,41.27,41.46,41.08,41.41,54489.0
2016-04-06 10:50:00,41.4,41.41,41.06,41.15,33807.0,41.4,41.41,41.06,41.15,33807.0
2016-04-06 11:00:00,41.18,41.37,41.12,41.37,5963.0,41.18,41.37,41.12,41.37,5963.0
2016-04-06 11:10:00,41.36,41.41,41.17,41.19,16800.0,41.36,41.41,41.17,41.19,16800.0
2016-04-06 11:20:00,41.21,41.31,41.15,41.25,28310.0,41.21,41.31,41.15,41.25,28310.0
2016-04-06 11:30:00,41.32,41.35,41.23,41.26,6000.0,41.32,41.35,41.23,41.26,6000.0
2016-04-06 11:40:00,41.28,41.49,41.26,41.43,22296.0,41.28,41.49,41.26,41.43,22296.0
2016-04-06 11:50:00,41.49,41.51,41.38,41.46,10422.0,41.49,41.51,41.38,41.46,10422.0
2016-04-06 12:00:00,41.43,41.66,41.43,41.61,8714.0,41.43,41.66,41.43,41.61,8714.0
2016-04-06 12:10:00,41.59,41.63,41.52,41.57,10280.0,41.59,41.63,41.52,41.57,10280.0
2016-04-06 12:20:00,41.54,41.74,41.54,41.73,16817.0,41.54,41.74,41.54,41.73,16817.0
2016-04-06 12:30:00,41.73,41.83,41.69,41.7,20005.0,41.73,41.83,41.69,41.7,20005.0
2016-04-06 12:40:00,41.73,41.84,41.67,41.72,7605.0,41.73,41.84,41.67,41.72,7605.0
2016-04-06 12:50:00,41.83,41.83,41.71,41.77,16920.0,41.83,41.83,41.71,41.77,16920.0
2016-04-06 13:00:00,41.8,41.88,41.72,41.88,10739.0,41.8,41.88,41.72,41.88,10739.0
2016-04-06 13:10:00,41.89,42.05,41.88,41.96,9116.0,41.89,42.05,41.88,41.96,9116.0
2016-04-06 13:20:00,41.96,42.07,41.94,42.07,5128.0,41.96,42.07,41.94,42.07,5128.0
2016-04-06 13:30:00,42.11,42.11,41.91,41.91,36408.0,42.11,42.11,41.91,41.91,36408.0
2016-04-06 13:40:00,41.92,41.95,41.62,41.62,11050.0,41.92,41.95,41.62,41.62,11050.0
2016-04-06 13:50:00,41.61,41.75,41.55,41.69,20172.0,41.61,41.75,41.55,41.69,20172.0
2016-04-06 14:00:00,41.67,41.76,41.67,41.71,4120.0,41.67,41.76,41.67,41.71,4120.0
2016-04-06 14:10:00,41.7,41.72,41.54,41.62,8655.0,41.7,41.72,41.54,41.62,8655.0
2016-04-06 14:20:00,41.63,41.86,41.59,41.77,18676.0,41.63,41.86,41.59,41.77,18676.0
2016-04-06 14:30:00,41.77,41.83,41.59,41.65,11755.0,41.77,41.83,41.59,41.65,11755.0
2016-04-06 14:40:00,41.72,41.84,41.71,41.84,5300.0,41.72,41.84,41.71,41.84,5300.0
2016-04-06 14:50:00,41.84,41.99,41.82,41.99,5000.0,41.84,41.99,41.82,41.99,5000.0
2016-04-06 15:00:00,42.01,42.12,41.95,42.08,13227.0,42.01,42.12,41.95,42.08,13227.0
2016-04-06 15:10:00,42.07,42.16,42.04,42.16,6300.0,42.07,42.16,42.04,42.16,6300.0
2016-04-06 15:20:00,42.15,42.18,42.09,42.11,6312.0,42.15,42.18,42.09,42.11,6312.0
2016-04-06 15:30:00,42.12,42.21,42.1,42.1,7982.0,42.12,42.21,42.1,42.1,7982.0
2016-04-06 15:40:00,42.09,42.19,42.03,42.19,16860.0,42.09,42.19,42.03,42.19,16860.0
2016-04-06 15:50:00,42.18,42.23,42.14,42.15,41739.0,42.18,42.23,42.14,42.15,41739.0
2016-04-07 09:30:00,41.67,42.41,41.27,41.99,20291.0,41.67,42.41,41.27,41.99,20291.0
2016-04-07 09:40:00,42.0,42.4,41.84,42.21,11025.0,42.0,42.4,41.84,42.21,11025.0
2016-04-07 09:50:00,42.2,42.44,41.95,41.95,34175.0,42.2,42.44,41.95,41.95,34175.0
2016-04-07 10:00:00,42.06,42.38,41.86,42.38,4579.0,42.06,42.38,41.86,42.38,4579.0
2016-04-07 10:10:00,42.32,42.35,42.12,42.22,16398.0,42.32,42.35,42.12,42.22,16398.0
2016-04-07 10:20:00,42.21,42.34,41.95,41.99,9284.0,42.21,42.34,41.95,41.99,9284.0
2016-04-07 10:30:00,41.99,42.11,41.93,42.06,10398.0,41.99,42.11,41.93,42.06,10398.0
2016-04-07 10:40:00,42.0,42.21,41.94,42.14,26296.0,42.0,42.21,41.94,42.14,26296.0
2016-04-07 10:50:00,42.14,42.28,42.11,42.15,17893.0,42.14,42.28,42.11,42.15,17893.0
2016-04-07 11:00:00,42.23,42.25,42.06,42.25,52400.0,42.23,42.25,42.06,42.25,52400.0
2016-04-07 11:10:00,42.3,42.34,42.1,42.1,24575.0,42.3,42.34,42.1,42.1,24575.0
2016-04-07 11:20:00,42.1,42.25,42.1,42.14,9040.0,42.1,42.25,42.1,42.14,9040.0
2016-04-07 11:30:00,42.19,42.5,42.17,42.28,24716.0,42.19,42.5,42.17,42.28,24716.0
2016-04-07 11:40:00,42.4,42.5,42.13,42.46,7854.0,42.4,42.5,42.13,42.46,7854.0
2016-04-07 11:50:00,42.42,42.42,42.12,42.2,14808.0,42.42,42.42,42.12,42.2,14808.0
2016-04-07 12:00:00,42.13,42.32,42.04,42.15,12900.0,42.13,42.32,42.04,42.15,12900.0
2016-04-07 12:10:00,42.2,42.3,42.13,42.22,8700.0,42.2,42.3,42.13,42.22,8700.0
2016-04-07 12:20:00,42.23,42.23,42.07,42.11,16200.0,42.23,42.23,42.07,42.11,16200.0
2016-04-07 12:30:00,42.22,42.22,41.88,41.99,33010.0,42.22,42.22,41.88,41.99,33010.0
2016-04-07 12:40:00,42.03,42.03,41.84,41.93,6190.0,42.03,42.03,41.84,41.93,6190.0
2016-04-07 12:50:00,41.93,42.02,41.84,42.02,29093.0,41.93,42.02,41.84,42.02,29093.0
2016-04-07 13:00:00,42.0,42.11,41.95,41.99,15100.0,42.0,42.11,41.95,41.99,15100.0
2016-04-07 13:10:00,41.99,42.23,41.96,42.2,11874.0,41.99,42.23,41.96,42.2,11874.0
2016-04-07 13:20:00,42.07,42.16,41.98,42.05,9900.0,42.07,42.16,41.98,42.05,9900.0
2016-04-07 13:30:00,42.07,42.37,42.02,42.37,9392.0,42.07,42.37,42.02,42.37,9392.0
2016-04-07 13:40:00,42.39,42.39,42.16,42.16,7919.0,42.39,42.39,42.16,42.16,7919.0
2016-04-07 13:50:00,42.19,42.27,42.16,42.24,10913.0,42.19,42.27,42.16,42.24,10913.0
2016-04-07 14:00:00,42.31,42.31,42.09,42.13,3700.0,42.31,42.31,42.09,42.13,3700.0
2016-04-07 14:10:00,42.09,42.18,42.0,42.17,17009.0,42.09,42.18,42.0,42.17,17009.0
2016-04-07 14:20:00,42.14,42.21,42.12,42.12,9450.0,42.14,42.21,42.12,42.12,9450.0
2016-04-07 14:30:00,42.12,42.33,42.12,42.33,3293.0,42.12,42.33,42.12,42.33,3293.0
2016-04-07 14:40:00,42.34,42.4,42.24,42.35,7950.0,42.34,42.4,42.24,42.35,7950.0
2016-04-07 14:50:00,42.38,42.38,42.2,42.23,11000.0,42.38,42.38,42.2,42.23,11000.0
2016-04-07 15:00:00,42.24,42.42,42.19,42.39,5200.0,42.24,42.42,42.19,42.39,5200.0
2016-04-07 15:10:00,42.4,42.45,42.28,42.3,16699.0,42.4,42.45,42.28,42.3,16699.0
2016-04-07 15:20:00,42.32,42.37,42.16,42.33,16990.0,42.32,42.37,42.16,42.33,16990.0
2016-04-07 15:30:00,42.33,42.34,42.08,42.13,12400.0,42.33,42.34,42.08,42.13,12400.0
2016-04-07 15:40:00,42.15,42.31,42.09,42.23,27008.0,42.15,42.31,42.09,42.23,27008.0
2016-04-07 15:50:00,42.26,42.29,42.06,42.12,75773.0,42.26,42.29,42.06,42.12,75773.0
2016-04-08 09:30:00,41.8,42.06,41.32,41.54,27208.0,41.8,42.06,41.32,41.54,27208.0
2016-04-08 09:40:00,41.37,41.84,40.87,40.87,55424.0,41.37,41.84,40.87,40.87,55424.0
2016-04-08 09:50:00,40.9,40.97,40.09,40.71,72262.0,40.9,40.97,40.09,40.71,72262.0
2016-04-08 10:00:00,40.71,40.93,40.38,40.67,59503.0,40.71,40.93,40.38,40.67,59503.0
2016-04-08 10:10:00,40.68,40.92,40.47,40.74,45121.0,40.68,40.92,40.47,40.74,45121.0
2016-04-08 10:20:00,40.64,40.68,40.18,40.42,58922.0,40.64,40.68,40.18,40.42,58922.0
2016-04-08 10:30:00,40.44,40.56,40.27,40.47,14835.0,40.44,40.56,40.27,40.47,14835.0
2016-04-08 10:40:00,40.39,40.43,40.26,40.3,12563.0,40.39,40.43,40.26,40.3,12563.0
2016-04-08 10:50:00,40.35,40.64,40.2,40.28,38559.0,40.35,40.64,40.2,40.28,38559.0
2016-04-08 11:00:00,40.24,40.35,40.2,40.21,87287.0,40.24,40.35,40.2,40.21,87287.0
2016-04-08 11:10:00,40.2,40.24,40.0,40.0,66680.0,40.2,40.24,40.0,40.0,66680.0
2016-04-08 11:20:00,40.0,40.13,39.93,40.1,27270.0,40.0,40.13,39.93,40.1,27270.0
2016-04-08 11:30:00,40.1,40.19,39.94,39.98,16214.0,40.1,40.19,39.94,39.98,16214.0
2016-04-08 11:40:00,40.0,40.28,39.93,40.03,27810.0,40.0,40.28,39.93,40.03,27810.0
2016-04-08 11:50:00,40.0,40.18,39.93,40.13,19136.0,40.0,40.18,39.93,40.13,19136.0
2016-04-08 12:00:00,40.12,40.18,39.9,40.0,22701.0,40.12,40.18,39.9,40.0,22701.0
2016-04-08 12:10:00,39.98,40.2,39.93,39.99,33122.0,39.98,40.2,39.93,39.99,33122.0
2016-04-08 12:20:00,39.98,40.01,39.6,39.61,49871.0,39.98,40.01,39.6,39.61,49871.0
2016-04-08 12:30:00,39.6,39.92,39.5,39.89,20133.0,39.6,39.92,39.5,39.89,20133.0
2016-04-08 12:40:00,39.89,40.03,39.86,40.0,13188.0,39.89,40.03,39.86,40.0,13188.0
2016-04-08 12:50:00,40.05,40.08,39.85,39.88,5590.0,40.05,40.08,39.85,39.88,5590.0
2016-04-08 13:00:00,39.85,39.9,39.57,39.7,11609.0,39.85,39.9,39.57,39.7,11609.0
2016-04-08 13:10:00,39.7,39.8,39.44,39.44,19524.0,39.7,39.8,39.44,39.44,19524.0
2016-04-08 13:20:00,39.5,39.52,39.37,39.45,24821.0,39.5,39.52,39.37,39.45,24821.0
2016-04-08 13:30:00,39.4,39.82,39.4,39.75,18103.0,39.4,39.82,39.4,39.75,18103.0
2016-04-08 13:40:00,39.71,39.99,39.7,39.99,24082.0,39.71,39.99,39.7,39.99,24082.0
2016-04-08 13:50:00,39.99,40.6,39.95,40.57,18187.0,39.99,40.6,39.95,40.57,18187.0
2016-04-08 14:00:00,40.57,40.65,40.25,40.33,35475.0,40.57,40.65,40.25,40.33,35475.0
2016-04-08 14:10:00,40.41,40.44,40.2,40.27,9833.0,40.41,40.44,40.2,40.27,9833.0
2016-04-08 14:20:00,40.27,40.3,40.0,40.19,14871.0,40.27,40.3,40.0,40.19,14871.0
2016-04-08 14:30:00,40.15,40.15,39.71,39.75,30098.0,40.15,40.15,39.71,39.75,30098.0
2016-04-08 14:40:00,39.71,39.88,39.68,39.75,27459.0,39.71,39.88,39.68,39.75,27459.0
2016-04-08 14:50:00,39.74,39.97,39.74,39.93,23128.0,39.74,39.97,39.74,39.93,23128.0
2016-04-08 15:00:00,39.93,39.96,39.79,39.8,26584.0,39.93,39.96,39.79,39.8,26584.0
2016-04-08 15:10:00,39.8,40.05,39.8,39.98,26672.0,39.8,40.05,39.8,39.98,26672.0
2016-04-08 15:20:00,39.99,40.11,39.93,40.02,35853.0,39.99,40.11,39.93,40.02,35853.0
2016-04-08 15:30:00,40.02,40.13,39.95,40.05,27621.0,40.02,40.13,39.95,40.05,27621.0
2016-04-08 15:40:00,40.08,40.24,40.02,40.15,37277.0,40.08,40.24,40.02,40.15,37277.0
2016-04-08 15:50:00,40.16,40.52,40.12,40.47,93004.0,40.16,40.52,40.12,40.47,93004.0
2016-04-11 09:30:00,41.15,41.74,40.96,41.29,78443.0,41.15,41.74,40.96,41.29,78443.0
2016-04-11 09:40:00,41.29,41.4,40.98,41.21,20198.0,41.29,41.4,40.98,41.21,20198.0
2016-04-11 09:50:00,41.31,41.31,40.9,40.94,24082.0,41.31,41.31,40.9,40.94,24082.0
2016-04-11 10:00:00,40.94,41.02,40.58,40.88,30554.0,40.94,41.02,40.58,40.88,30554.0
2016-04-11 10:10:00,40.94,40.95,40.5,40.65,28028.0,40.94,40.95,40.5,40.65,28028.0
2016-04-11 10:20:00,40.65,40.65,39.88,40.06,62352.0,40.65,40.65,39.88,40.06,62352.0
2016-04-11 10:30:00,39.97,40.02,39.6,39.73,43599.0,39.97,40.02,39.6,39.73,43599.0
2016-04-11 10:40:00,39.71,39.81,39.63,39.65,20426.0,39.71,39.81,39.63,39.65,20426.0
2016-04-11 10:50:00,39.65,39.65,39.35,39.44,19535.0,39.65,39.65,39.35,39.44,19535.0
2016-04-11 11:00:00,39.38,39.51,39.3,39.44,16115.0,39.38,39.51,39.3,39.44,16115.0
2016-04-11 11:10:00,39.45,39.46,39.25,39.27,8780.0,39.45,39.46,39.25,39.27,8780.0
2016-04-11 11:20:00,39.26,39.55,39.26,39.43,8400.0,39.26,39.55,39.26,39.43,8400.0
2016-04-11 11:30:00,39.39,39.45,39.25,39.4,12562.0,39.39,39.45,39.25,39.4,12562.0
2016-04-11 11:40:00,39.38,39.67,39.37,39.46,28713.0,39.38,39.67,39.37,39.46,28713.0
2016-04-11 11:50:00,39.46,39.63,39.46,39.53,14050.0,39.46,39.63,39.46,39.53,14050.0
2016-04-11 12:00:00,39.54,39.75,39.54,39.75,5493.0,39.54,39.75,39.54,39.75,5493.0
2016-04-11 12:10:00,39.76,40.1,39.74,40.08,27899.0,39.76,40.1,39.74,40.08,27899.0
2016-04-11 12:20:00,40.09,40.1,39.92,39.99,8944.0,40.09,40.1,39.92,39.99,8944.0
2016-04-11 12:30:00,39.97,39.99,39.51,39.64,8436.0,39.97,39.99,39.51,39.64,8436.0
2016-04-11 12:40:00,39.71,39.78,39.55,39.62,4132.0,39.71,39.78,39.55,39.62,4132.0
2016-04-11 12:50:00,39.64,39.79,39.61,39.73,6410.0,39.64,39.79,39.61,39.73,6410.0
2016-04-11 13:00:00,39.68,39.83,39.55,39.81,17050.0,39.68,39.83,39.55,39.81,17050.0
2016-04-11 13:10:00,39.81,39.93,39.78,39.82,8733.0,39.81,39.93,39.78,39.82,8733.0
2016-04-11 13:20:00,39.8,39.81,39.52,39.52,7700.0,39.8,39.81,39.52,39.52,7700.0
2016-04-11 13:30:00,39.52,39.76,39.52,39.63,11802.0,39.52,39.76,39.52,39.63,11802.0
2016-04-11 13:40:00,39.63,40.01,39.59,39.88,31963.0,39.63,40.01,39.59,39.88,31963.0
2016-04-11 13:50:00,39.85,39.91,39.68,39.77,8989.0,39.85,39.91,39.68,39.77,8989.0
2016-04-11 14:00:00,39.71,39.84,39.59,39.73,10071.0,39.71,39.84,39.59,39.73,10071.0
2016-04-11 14:10:00,39.79,40.0,39.74,39.98,13638.0,39.79,40.0,39.74,39.98,13638.0
2016-04-11 14:20:00,39.98,40.0,39.87,39.96,8939.0,39.98,40.0,39.87,39.96,8939.0
2016-04-11 14:30:00,39.95,39.99,39.77,39.93,21904.0,39.95,39.99,39.77,39.93,21904.0
2016-04-11 14:40:00,39.94,40.01,39.88,39.98,13300.0,39.94,40.01,39.88,39.98,13300.0
2016-04-11 14:50:00,40.01,40.02,39.85,39.86,16586.0,40.01,40.02,39.85,39.86,16586.0
2016-04-11 15:00:00,39.86,39.94,39.82,39.9,19198.0,39.86,39.94,39.82,39.9,19198.0
2016-04-11 15:10:00,39.9,39.97,39.82,39.89,15030.0,39.9,39.97,39.82,39.89,15030.0
2016-04-11 15:20:00,39.9,40.02,39.88,39.89,26200.0,39.9,40.02,39.88,39.89,26200.0
2016-04-11 15:30:00,39.9,39.92,39.86,39.9,55245.0,39.9,39.92,39.86,39.9,55245.0
2016-04-11 15:40:00,39.9,39.94,39.8,39.86,64650.0,39.9,39.94,39.8,39.86,64650.0
2016-04-11 15:50:00,39.85,39.95,39.82,39.92,136509.0,39.85,39.95,39.82,39.92,136509.0
2016-04-12 09:30:00,39.81,40.28,39.53,39.85,16347.0,39.81,40.28,39.53,39.85,16347.0
2016-04-12 09:40:00,39.86,39.93,39.27,39.3,6354.0,39.86,39.93,39.27,39.3,6354.0
2016-04-12 09:50:00,39.38,39.39,38.92,39.36,16000.0,39.38,39.39,38.92,39.36,16000.0
2016-04-12 10:00:00,39.45,39.52,39.27,39.35,11706.0,39.45,39.52,39.27,39.35,11706.0
2016-04-12 10:10:00,39.35,39.36,39.08,39.16,4800.0,39.35,39.36,39.08,39.16,4800.0
2016-04-12 10:20:00,39.15,39.28,39.07,39.28,4820.0,39.15,39.28,39.07,39.28,4820.0
2016-04-12 10:30:00,39.3,39.36,39.05,39.14,10850.0,39.3,39.36,39.05,39.14,10850.0
2016-04-12 10:40:00,39.21,39.21,39.05,39.21,9300.0,39.21,39.21,39.05,39.21,9300.0
2016-04-12 10:50:00,39.25,39.75,39.21,39.57,16876.0,39.25,39.75,39.21,39.57,16876.0
2016-04-12 11:00:00,39.51,39.87,39.43,39.87,16054.0,39.51,39.87,39.43,39.87,16054.0
2016-04-12 11:10:00,39.88,39.94,39.55,39.76,21776.0,39.88,39.94,39.55,39.76,21776.0
2016-04-12 11:20:00,39.77,40.0,39.77,39.98,13726.0,39.77,40.0,39.77,39.98,13726.0
2016-04-12 11:30:00,39.96,40.0,39.84,40.0,3000.0,39.96,40.0,39.84,40.0,3000.0
2016-04-12 11:40:00,39.99,40.0,39.91,39.98,10420.0,39.99,40.0,39.91,39.98,10420.0
2016-04-12 11:50:00,39.94,39.95,39.83,39.9,5850.0,39.94,39.95,39.83,39.9,5850.0
2016-04-12 12:00:00,39.91,40.19,39.79,40.19,23410.0,39.91,40.19,39.79,40.19,23410.0
2016-04-12 12:10:00,40.18,40.35,40.06,40.15,12678.0,40.18,40.35,40.06,40.15,12678.0
2016-04-12 12:20:00,40.22,40.5,40.17,40.43,8100.0,40.22,40.5,40.17,40.43,8100.0
2016-04-12 12:30:00,40.4,40.49,40.29,40.32,3700.0,40.4,40.49,40.29,40.32,3700.0
2016-04-12 12:40:00,40.4,40.59,40.35,40.52,12170.0,40.4,40.59,40.35,40.52,12170.0
2016-04-12 12:50:00,40.51,40.75,40.47,40.64,8100.0,40.51,40.75,40.47,40.64,8100.0
2016-04-12 13:00:00,40.48,40.61,40.39,40.44,7900.0,40.48,40.61,40.39,40.44,7900.0
2016-04-12 13:10:00,40.39,40.46,40.3,40.37,1500.0,40.39,40.46,40.3,40.37,1500.0
2016-04-12 13:20:00,40.34,40.35,40.17,40.17,2700.0,40.34,40.35,40.17,40.17,2700.0
2016-04-12 13:30:00,40.2,40.3,40.16,40.3,6231.0,40.2,40.3,40.16,40.3,6231.0
2016-04-12 13:40:00,40.26,40.67,40.26,40.66,6050.0,40.26,40.67,40.26,40.66,6050.0
2016-04-12 13:50:00,40.63,40.63,40.4,40.61,5800.0,40.63,40.63,40.4,40.61,5800.0
2016-04-12 14:00:00,40.56,40.64,40.47,40.56,4927.0,40.56,40.64,40.47,40.56,4927.0
2016-04-12 14:10:00,40.53,40.64,40.48,40.48,3357.0,40.53,40.64,40.48,40.48,3357.0
2016-04-12 14:20:00,40.43,40.53,40.33,40.46,4198.0,40.43,40.53,40.33,40.46,4198.0
2016-04-12 14:30:00,40.44,40.68,40.42,40.68,6327.0,40.44,40.68,40.42,40.68,6327.0
2016-04-12 14:40:00,40.68,40.88,40.66,40.87,9926.0,40.68,40.88,40.66,40.87,9926.0
2016-04-12 14:50:00,40.85,41.07,40.81,40.94,15081.0,40.85,41.07,40.81,40.94,15081.0
2016-04-12 15:00:00,40.94,41.07,40.87,40.87,9237.0,40.94,41.07,40.87,40.87,9237.0
2016-04-12 15:10:00,40.84,40.95,40.71,40.75,6700.0,40.84,40.95,40.71,40.75,6700.0
2016-04-12 15:20:00,40.8,40.94,40.79,40.93,13522.0,40.8,40.94,40.79,40.93,13522.0
2016-04-12 15:30:00,40.95,41.06,40.93,41.01,27893.0,40.95,41.06,40.93,41.01,27893.0
2016-04-12 15:40:00,41.0,41.14,40.95,40.98,33857.0,41.0,41.14,40.95,40.98,33857.0
2016-04-12 15:50:00,40.98,41.03,40.95,40.98,45563.0,40.98,41.03,40.95,40.98,45563.0
2016-04-13 09:30:00,41.07,41.75,41.07,41.51,6662.0,41.07,41.75,41.07,41.51,6662.0
2016-04-13 09:40:00,41.57,41.99,41.48,41.87,4139.0,41.57,41.99,41.48,41.87,4139.0
2016-04-13 09:50:00,41.98,41.99,41.71,41.85,6130.0,41.98,41.99,41.71,41.85,6130.0
2016-04-13 10:00:00,41.84,42.25,41.81,41.81,58357.0,41.84,42.25,41.81,41.81,58357.0
2016-04-13 10:10:00,41.93,42.1,41.86,41.86,12800.0,41.93,42.1,41.86,41.86,12800.0
2016-04-13 10:20:00,41.84,41.92,41.19,41.19,11011.0,41.84,41.92,41.19,41.19,11011.0
2016-04-13 10:30:00,41.2,41.9,41.14,41.28,14645.0,41.2,41.9,41.14,41.28,14645.0
2016-04-13 10:40:00,41.28,41.77,41.27,41.77,25400.0,41.28,41.77,41.27,41.77,25400.0
2016-04-13 10:50:00,41.66,41.88,41.51,41.51,7720.0,41.66,41.88,41.51,41.51,7720.0
2016-04-13 11:00:00,41.55,41.72,41.32,41.56,13100.0,41.55,41.72,41.32,41.56,13100.0
2016-04-13 11:10:00,41.55,41.81,41.5,41.81,4308.0,41.55,41.81,41.5,41.81,4308.0
2016-04-13 11:20:00,41.81,41.87,41.56,41.85,8983.0,41.81,41.87,41.56,41.85,8983.0
2016-04-13 11:30:00,41.71,41.9,41.65,41.84,3327.0,41.71,41.9,41.65,41.84,3327.0
2016-04-13 11:40:00,41.9,42.02,41.62,41.62,21222.0,41.9,42.02,41.62,41.62,21222.0
2016-04-13 11:50:00,41.62,41.91,41.49,41.91,4333.0,41.62,41.91,41.49,41.91,4333.0
2016-04-13 12:00:00,41.94,41.94,41.58,41.86,7250.0,41.94,41.94,41.58,41.86,7250.0
2016-04-13 12:10:00,41.91,42.0,41.6,41.8,11625.0,41.91,42.0,41.6,41.8,11625.0
2016-04-13 12:20:00,41.8,41.85,41.65,41.79,5191.0,41.8,41.85,41.65,41.79,5191.0
2016-04-13 12:30:00,41.74,41.82,41.55,41.7,5465.0,41.74,41.82,41.55,41.7,5465.0
2016-04-13 12:40:00,41.71,41.85,41.65,41.85,6610.0,41.71,41.85,41.65,41.85,6610.0
2016-04-13 12:50:00,41.85,41.85,41.61,41.78,6780.0,41.85,41.85,41.61,41.78,6780.0
2016-04-13 13:00:00,41.8,41.85,41.73,41.84,8851.0,41.8,41.85,41.73,41.84,8851.0
2016-04-13 13:10:00,41.84,41.85,41.55,41.55,4220.0,41.84,41.85,41.55,41.55,4220.0
2016-04-13 13:20:00,41.57,41.81,41.56,41.69,1900.0,41.57,41.81,41.56,41.69,1900.0
2016-04-13 13:30:00,41.75,41.82,41.56,41.72,4830.0,41.75,41.82,41.56,41.72,4830.0
2016-04-13 13:40:00,41.68,41.8,41.53,41.75,2790.0,41.68,41.8,41.53,41.75,2790.0
2016-04-13 13:50:00,41.69,41.73,41.52,41.65,5100.0,41.69,41.73,41.52,41.65,5100.0
2016-04-13 14:00:00,41.59,41.7,41.5,41.7,3300.0,41.59,41.7,41.5,41.7,3300.0
2016-04-13 14:10:00,41.58,41.78,41.58,41.77,4070.0,41.58,41.78,41.58,41.77,4070.0
2016-04-13 14:20:00,41.69,41.83,41.68,41.71,4800.0,41.69,41.83,41.68,41.71,4800.0
2016-04-13 14:30:00,41.72,42.0,41.67,41.9,11935.0,41.72,42.0,41.67,41.9,11935.0
2016-04-13 14:40:00,41.92,41.94,41.79,41.85,4050.0,41.92,41.94,41.79,41.85,4050.0
2016-04-13 14:50:00,41.94,42.0,41.82,41.99,11347.0,41.94,42.0,41.82,41.99,11347.0
2016-04-13 15:00:00,41.99,42.0,41.84,42.0,14561.0,41.99,42.0,41.84,42.0,14561.0
2016-04-13 15:10:00,42.0,42.05,41.94,41.96,25698.0,42.0,42.05,41.94,41.96,25698.0
2016-04-13 15:20:00,42.0,42.1,41.96,42.07,14853.0,42.0,42.1,41.96,42.07,14853.0
2016-04-13 15:30:00,42.04,42.22,42.02,42.09,32968.0,42.04,42.22,42.02,42.09,32968.0
2016-04-13 15:40:00,42.09,42.13,41.97,41.97,20436.0,42.09,42.13,41.97,41.97,20436.0
2016-04-13 15:50:00,42.0,42.0,41.89,41.98,38401.0,42.0,42.0,41.89,41.98,38401.0
2016-04-14 09:30:00,42.0,42.21,41.37,41.57,6758.0,42.0,42.21,41.37,41.57,6758.0
2016-04-14 09:40:00,41.42,41.71,41.4,41.59,18812.0,41.42,41.71,41.4,41.59,18812.0
2016-04-14 09:50:00,41.56,41.57,41.27,41.49,7300.0,41.56,41.57,41.27,41.49,7300.0
2016-04-14 10:00:00,41.43,41.43,41.17,41.2,5213.0,41.43,41.43,41.17,41.2,5213.0
2016-04-14 10:10:00,41.29,41.36,40.93,40.94,11388.0,41.29,41.36,40.93,40.94,11388.0
2016-04-14 10:20:00,41.1,41.12,40.65,40.99,23571.0,41.1,41.12,40.65,40.99,23571.0
2016-04-14 10:30:00,41.11,41.14,40.21,40.33,55771.0,41.11,41.14,40.21,40.33,55771.0
2016-04-14 10:40:00,40.3,40.94,40.27,40.75,23431.0,40.3,40.94,40.27,40.75,23431.0
2016-04-14 10:50:00,40.77,41.0,40.69,41.0,10350.0,40.77,41.0,40.69,41.0,10350.0
2016-04-14 11:00:00,41.02,41.09,40.72,40.98,33126.0,41.02,41.09,40.72,40.98,33126.0
2016-04-14 11:10:00,40.97,41.01,40.79,41.0,16000.0,40.97,41.01,40.79,41.0,16000.0
2016-04-14 11:20:00,40.98,41.05,40.73,40.93,22339.0,40.98,41.05,40.73,40.93,22339.0
2016-04-14 11:30:00,40.87,40.98,40.85,40.93,11000.0,40.87,40.98,40.85,40.93,11000.0
2016-04-14 11:40:00,40.93,40.98,40.82,40.97,3210.0,40.93,40.98,40.82,40.97,3210.0
2016-04-14 11:50:00,40.96,40.98,40.86,40.9,3703.0,40.96,40.98,40.86,40.9,3703.0
2016-04-14 12:00:00,40.86,41.17,40.84,41.17,8502.0,40.86,41.17,40.84,41.17,8502.0
2016-04-14 12:10:00,41.18,41.37,41.05,41.05,31741.0,41.18,41.37,41.05,41.05,31741.0
2016-04-14 12:20:00,41.04,41.06,40.83,41.0,9200.0,41.04,41.06,40.83,41.0,9200.0
2016-04-14 12:30:00,41.0,41.05,40.87,40.88,9900.0,41.0,41.05,40.87,40.88,9900.0
2016-04-14 12:40:00,40.91,41.28,40.87,41.27,19724.0,40.91,41.28,40.87,41.27,19724.0
2016-04-14 12:50:00,41.29,41.33,41.09,41.29,3400.0,41.29,41.33,41.09,41.29,3400.0
2016-04-14 13:00:00,41.26,41.3,41.09,41.09,9059.0,41.26,41.3,41.09,41.09,9059.0
2016-04-14 13:10:00,41.09,41.19,41.02,41.12,4200.0,41.09,41.19,41.02,41.12,4200.0
2016-04-14 13:20:00,41.1,41.25,41.01,41.11,5506.0,41.1,41.25,41.01,41.11,5506.0
2016-04-14 13:30:00,41.18,41.27,41.18,41.24,2800.0,41.18,41.27,41.18,41.24,2800.0
2016-04-14 13:40:00,41.22,41.35,41.12,41.25,7824.0,41.22,41.35,41.12,41.25,7824.0
2016-04-14 13:50:00,41.17,41.23,41.14,41.2,1510.0,41.17,41.23,41.14,41.2,1510.0
2016-04-14 14:00:00,41.2,41.37,41.17,41.32,5710.0,41.2,41.37,41.17,41.32,5710.0
2016-04-14 14:10:00,41.32,41.4,41.16,41.25,16727.0,41.32,41.4,41.16,41.25,16727.0
2016-04-14 14:20:00,41.19,41.32,41.18,41.26,3400.0,41.19,41.32,41.18,41.26,3400.0
2016-04-14 14:30:00,41.21,41.28,41.15,41.25,11951.0,41.21,41.28,41.15,41.25,11951.0
2016-04-14 14:40:00,41.25,41.35,41.24,41.29,2800.0,41.25,41.35,41.24,41.29,2800.0
2016-04-14 14:50:00,41.35,41.38,41.26,41.26,5450.0,41.35,41.38,41.26,41.26,5450.0
2016-04-14 15:00:00,41.32,41.32,41.13,41.2,7919.0,41.32,41.32,41.13,41.2,7919.0
2016-04-14 15:10:00,41.21,41.25,41.08,41.09,14720.0,41.21,41.25,41.08,41.09,14720.0
2016-04-14 15:20:00,41.12,41.27,41.11,41.2,10400.0,41.12,41.27,41.11,41.2,10400.0
2016-04-14 15:30:00,41.2,41.27,41.18,41.18,8220.0,41.2,41.27,41.18,41.18,8220.0
2016-04-14 15:40:00,41.17,41.2,41.0,41.07,58831.0,41.17,41.2,41.0,41.07,58831.0
2016-04-14 15:50:00,41.06,41.36,41.06,41.34,119615.0,41.06,41.36,41.06,41.34,119615.0
2016-04-15 09:30:00,41.47,41.48,41.04,41.04,7578.0,41.47,41.48,41.04,41.04,7578.0
2016-04-15 09:40:00,41.13,41.27,40.97,41.27,16421.0,41.13,41.27,40.97,41.27,16421.0
2016-04-15 09:50:00,41.28,41.5,41.04,41.35,49005.0,41.28,41.5,41.04,41.35,49005.0
2016-04-15 10:00:00,41.27,41.45,41.19,41.3,4538.0,41.27,41.45,41.19,41.3,4538.0
2016-04-15 10:10:00,41.45,41.53,41.31,41.49,2600.0,41.45,41.53,41.31,41.49,2600.0
2016-04-15 10:20:00,41.5,41.56,41.37,41.52,3300.0,41.5,41.56,41.37,41.52,3300.0
2016-04-15 10:30:00,41.57,41.84,41.57,41.77,2900.0,41.57,41.84,41.57,41.77,2900.0
2016-04-15 10:40:00,41.71,42.04,41.65,42.03,17756.0,41.71,42.04,41.65,42.03,17756.0
2016-04-15 10:50:00,41.95,41.95,41.56,41.61,6493.0,41.95,41.95,41.56,41.61,6493.0
2016-04-15 11:00:00,41.6,41.79,41.6,41.75,8100.0,41.6,41.79,41.6,41.75,8100.0
2016-04-15 11:10:00,41.86,41.88,41.68,41.68,3010.0,41.86,41.88,41.68,41.68,3010.0
2016-04-15 11:20:00,41.76,41.81,41.71,41.76,3900.0,41.76,41.81,41.71,41.76,3900.0
2016-04-15 11:30:00,41.73,41.89,41.72,41.85,1700.0,41.73,41.89,41.72,41.85,1700.0
2016-04-15 11:40:00,41.89,41.89,41.72,41.82,3700.0,41.89,41.89,41.72,41.82,3700.0
2016-04-15 11:50:00,41.84,41.93,41.78,41.86,4453.0,41.84,41.93,41.78,41.86,4453.0
2016-04-15 12:00:00,41.69,41.91,41.69,41.9,3400.0,41.69,41.91,41.69,41.9,3400.0
2016-04-15 12:10:00,41.9,41.99,41.85,41.92,4215.0,41.9,41.99,41.85,41.92,4215.0
2016-04-15 12:20:00,41.94,42.17,41.91,42.12,9258.0,41.94,42.17,41.91,42.12,9258.0
2016-04-15 12:30:00,42.11,42.11,42.01,42.02,1200.0,42.11,42.11,42.01,42.02,1200.0
2016-04-15 12:40:00,41.95,42.11,41.79,41.88,14750.0,41.95,42.11,41.79,41.88,14750.0
2016-04-15 12:50:00,41.96,41.96,41.7,41.79,3007.0,41.96,41.96,41.7,41.79,3007.0
2016-04-15 13:00:00,41.84,41.85,41.73,41.81,2537.0,41.84,41.85,41.73,41.81,2537.0
2016-04-15 13:10:00,41.76,41.76,41.56,41.75,5000.0,41.76,41.76,41.56,41.75,5000.0
2016-04-15 13:20:00,41.75,41.83,41.75,41.82,2820.0,41.75,41.83,41.75,41.82,2820.0
2016-04-15 13:30:00,41.77,41.8,41.71,41.73,2100.0,41.77,41.8,41.71,41.73,2100.0
2016-04-15 13:40:00,41.74,41.75,41.67,41.7,2390.0,41.74,41.75,41.67,41.7,2390.0
2016-04-15 13:50:00,41.67,41.69,41.57,41.61,2691.0,41.67,41.69,41.57,41.61,2691.0
2016-04-15 14:00:00,41.61,41.82,41.57,41.82,13100.0,41.61,41.82,41.57,41.82,13100.0
2016-04-15 14:10:00,41.83,41.9,41.82,41.9,1800.0,41.83,41.9,41.82,41.9,1800.0
2016-04-15 14:20:00,41.91,41.95,41.79,41.79,1300.0,41.91,41.95,41.79,41.79,1300.0
2016-04-15 14:30:00,41.8,41.91,41.79,41.88,3500.0,41.8,41.91,41.79,41.88,3500.0
2016-04-15 14:40:00,41.88,41.89,41.71,41.72,3100.0,41.88,41.89,41.71,41.72,3100.0
2016-04-15 14:50:00,41.7,41.74,41.63,41.67,3369.0,41.7,41.74,41.63,41.67,3369.0
2016-04-15 15:00:00,41.72,41.74,41.6,41.61,5400.0,41.72,41.74,41.6,41.61,5400.0
2016-04-15 15:10:00,41.67,41.89,41.63,41.8,12061.0,41.67,41.89,41.63,41.8,12061.0
2016-04-15 15:20:00,41.81,42.1,41.77,42.03,5900.0,41.81,42.1,41.77,42.03,5900.0
2016-04-15 15:30:00,42.07,42.25,42.07,42.2,20347.0,42.07,42.25,42.07,42.2,20347.0
2016-04-15 15:40:00,42.18,42.47,42.13,42.33,18375.0,42.18,42.47,42.13,42.33,18375.0
2016-04-15 15:50:00,42.36,42.42,42.18,42.4,72451.0,42.36,42.42,42.18,42.4,72451.0
2016-04-18 09:30:00,40.36,41.43,40.24,40.73,84349.0,40.36,41.43,40.24,40.73,84349.0
2016-04-18 09:40:00,40.72,41.69,40.72,41.43,66854.0,40.72,41.69,40.72,41.43,66854.0
2016-04-18 09:50:00,41.21,41.5,41.1,41.5,24990.0,41.21,41.5,41.1,41.5,24990.0
2016-04-18 10:00:00,41.52,41.69,41.3,41.52,50660.0,41.52,41.69,41.3,41.52,50660.0
2016-04-18 10:10:00,41.41,41.42,41.11,41.11,15551.0,41.41,41.42,41.11,41.11,15551.0
2016-04-18 10:20:00,41.18,41.31,41.14,41.22,8389.0,41.18,41.31,41.14,41.22,8389.0
2016-04-18 10:30:00,41.11,41.2,41.0,41.0,4315.0,41.11,41.2,41.0,41.0,4315.0
2016-04-18 10:40:00,41.05,41.06,40.66,40.67,61742.0,41.05,41.06,40.66,40.67,61742.0
2016-04-18 10:50:00,40.67,40.76,40.42,40.76,43865.0,40.67,40.76,40.42,40.76,43865.0
2016-04-18 11:00:00,40.77,40.86,40.5,40.53,32245.0,40.77,40.86,40.5,40.53,32245.0
2016-04-18 11:10:00,40.48,40.5,40.25,40.34,45193.0,40.48,40.5,40.25,40.34,45193.0
2016-04-18 11:20:00,40.36,41.03,40.35,41.02,14734.0,40.36,41.03,40.35,41.02,14734.0
2016-04-18 11:30:00,41.02,41.05,40.74,41.05,32500.0,41.02,41.05,40.74,41.05,32500.0
2016-04-18 11:40:00,40.98,41.06,40.88,40.88,3790.0,40.98,41.06,40.88,40.88,3790.0
2016-04-18 11:50:00,40.85,40.92,40.7,40.89,5106.0,40.85,40.92,40.7,40.89,5106.0
2016-04-18 12:00:00,40.82,40.92,40.81,40.86,3500.0,40.82,40.92,40.81,40.86,3500.0
2016-04-18 12:10:00,40.91,40.96,40.9,40.96,2000.0,40.91,40.96,40.9,40.96,2000.0
2016-04-18 12:20:00,40.98,41.27,40.98,41.1,9400.0,40.98,41.27,40.98,41.1,9400.0
2016-04-18 12:30:00,41.22,41.36,41.14,41.15,9422.0,41.22,41.36,41.14,41.15,9422.0
2016-04-18 12:40:00,41.16,41.27,41.15,41.15,3100.0,41.16,41.27,41.15,41.15,3100.0
2016-04-18 12:50:00,41.19,41.26,41.12,41.13,2800.0,41.19,41.26,41.12,41.13,2800.0
2016-04-18 13:00:00,41.14,41.15,40.95,41.08,11315.0,41.14,41.15,40.95,41.08,11315.0
2016-04-18 13:10:00,41.08,41.12,40.97,41.06,4500.0,41.08,41.12,40.97,41.06,4500.0
2016-04-18 13:20:00,40.99,41.08,40.93,41.08,16870.0,40.99,41.08,40.93,41.08,16870.0
2016-04-18 13:30:00,41.07,41.1,40.81,40.95,21900.0,41.07,41.1,40.81,40.95,21900.0
2016-04-18 13:40:00,40.98,41.26,40.8,41.15,19100.0,40.98,41.26,40.8,41.15,19100.0
2016-04-18 13:50:00,41.19,41.2,41.06,41.11,15900.0,41.19,41.2,41.06,41.11,15900.0
2016-04-18 14:00:00,41.11,41.15,41.06,41.13,7701.0,41.11,41.15,41.06,41.13,7701.0
2016-04-18 14:10:00,41.14,41.15,41.06,41.1,12230.0,41.14,41.15,41.06,41.1,12230.0
2016-04-18 14:20:00,41.07,41.2,40.97,41.03,78183.0,41.07,41.2,40.97,41.03,78183.0
2016-04-18 14:30:00,40.93,41.03,40.93,40.93,4200.0,40.93,41.03,40.93,40.93,4200.0
2016-04-18 14:40:00,40.95,41.01,40.9,40.95,6410.0,40.95,41.01,40.9,40.95,6410.0
2016-04-18 14:50:00,40.95,41.11,40.95,41.0,12050.0,40.95,41.11,40.95,41.0,12050.0
2016-04-18 15:00:00,41.01,41.05,40.87,40.9,19700.0,41.01,41.05,40.87,40.9,19700.0
2016-04-18 15:10:00,40.93,40.93,40.82,40.82,3765.0,40.93,40.93,40.82,40.82,3765.0
2016-04-18 15:20:00,40.84,40.87,40.7,40.7,7600.0,40.84,40.87,40.7,40.7,7600.0
2016-04-18 15:30:00,40.71,40.73,40.56,40.64,17260.0,40.71,40.73,40.56,40.64,17260.0
2016-04-18 15:40:00,40.62,40.7,40.53,40.62,35558.0,40.62,40.7,40.53,40.62,35558.0
2016-04-18 15:50:00,40.64,40.81,40.64,40.79,34611.0,40.64,40.81,40.64,40.79,34611.0
2016-04-19 09:30:00,40.71,41.46,40.71,41.05,14155.0,40.71,41.46,40.71,41.05,14155.0
2016-04-19 09:40:00,41.06,41.3,40.79,40.79,15143.0,41.06,41.3,40.79,40.79,15143.0
2016-04-19 09:50:00,40.89,41.01,40.78,40.86,13816.0,40.89,41.01,40.78,40.86,13816.0
2016-04-19 10:00:00,40.92,41.06,40.92,40.99,9767.0,40.92,41.06,40.92,40.99,9767.0
2016-04-19 10:10:00,40.99,41.68,40.92,41.68,25571.0,40.99,41.68,40.92,41.68,25571.0
2016-04-19 10:20:00,41.67,41.67,41.17,41.2,20975.0,41.67,41.67,41.17,41.2,20975.0
2016-04-19 10:30:00,41.23,41.49,41.21,41.49,9621.0,41.23,41.49,41.21,41.49,9621.0
2016-04-19 10:40:00,41.41,41.48,41.24,41.39,10800.0,41.41,41.48,41.24,41.39,10800.0
2016-04-19 10:50:00,41.36,41.85,41.34,41.73,62832.0,41.36,41.85,41.34,41.73,62832.0
2016-04-19 11:00:00,41.72,41.77,41.49,41.63,43245.0,41.72,41.77,41.49,41.63,43245.0
2016-04-19 11:10:00,41.74,41.76,41.51,41.51,6409.0,41.74,41.76,41.51,41.51,6409.0
2016-04-19 11:20:00,41.56,41.6,41.25,41.3,22577.0,41.56,41.6,41.25,41.3,22577.0
2016-04-19 11:30:00,41.27,41.32,41.11,41.11,6660.0,41.27,41.32,41.11,41.11,6660.0
2016-04-19 11:40:00,41.21,41.33,41.05,41.05,11000.0,41.21,41.33,41.05,41.05,11000.0
2016-04-19 11:50:00,41.09,41.18,41.04,41.1,4505.0,41.09,41.18,41.04,41.1,4505.0
2016-04-19 12:00:00,41.1,41.16,41.1,41.11,1700.0,41.1,41.16,41.1,41.11,1700.0
2016-04-19 12:10:00,41.1,41.11,40.6,40.63,27338.0,41.1,41.11,40.6,40.63,27338.0
2016-04-19 12:20:00,40.65,40.66,40.25,40.43,20770.0,40.65,40.66,40.25,40.43,20770.0
2016-04-19 12:30:00,40.49,40.71,40.47,40.5,24660.0,40.49,40.71,40.47,40.5,24660.0
2016-04-19 12:40:00,40.5,40.52,40.25,40.27,79347.0,40.5,40.52,40.25,40.27,79347.0
2016-04-19 12:50:00,40.27,40.74,40.27,40.72,12650.0,40.27,40.74,40.27,40.72,12650.0
2016-04-19 13:00:00,40.78,40.81,40.55,40.77,7400.0,40.78,40.81,40.55,40.77,7400.0
2016-04-19 13:10:00,40.78,40.87,40.57,40.57,5850.0,40.78,40.87,40.57,40.57,5850.0
2016-04-19 13:20:00,40.63,40.92,40.62,40.92,6700.0,40.63,40.92,40.62,40.92,6700.0
2016-04-19 13:30:00,40.94,40.98,40.84,40.97,5750.0,40.94,40.98,40.84,40.97,5750.0
2016-04-19 13:40:00,40.9,41.15,40.9,41.1,5500.0,40.9,41.15,40.9,41.1,5500.0
2016-04-19 13:50:00,41.15,41.26,41.06,41.14,23427.0,41.15,41.26,41.06,41.14,23427.0
2016-04-19 14:00:00,41.15,41.34,41.03,41.03,18156.0,41.15,41.34,41.03,41.03,18156.0
2016-04-19 14:10:00,41.11,41.2,41.04,41.2,3500.0,41.11,41.2,41.04,41.2,3500.0
2016-04-19 14:20:00,41.15,41.34,41.12,41.27,7049.0,41.15,41.34,41.12,41.27,7049.0
2016-04-19 14:30:00,41.26,41.26,41.11,41.14,2513.0,41.26,41.26,41.11,41.14,2513.0
2016-04-19 14:40:00,41.18,41.31,41.16,41.22,129679.0,41.18,41.31,41.16,41.22,129679.0
2016-04-19 14:50:00,41.23,41.32,41.18,41.32,5000.0,41.23,41.32,41.18,41.32,5000.0
2016-04-19 15:00:00,41.24,41.32,41.22,41.24,8430.0,41.24,41.32,41.22,41.24,8430.0
2016-04-19 15:10:00,41.27,41.32,41.22,41.26,12286.0,41.27,41.32,41.22,41.26,12286.0
2016-04-19 15:20:00,41.26,41.41,41.26,41.31,9635.0,41.26,41.41,41.26,41.31,9635.0
2016-04-19 15:30:00,41.32,41.43,41.29,41.4,13787.0,41.32,41.43,41.29,41.4,13787.0
2016-04-19 15:40:00,41.39,41.4,41.27,41.33,10663.0,41.39,41.4,41.27,41.33,10663.0
2016-04-19 15:50:00,41.34,41.34,41.16,41.19,27658.0,41.34,41.34,41.16,41.19,27658.0
2016-04-20 09:30:00,41.57,41.65,40.95,41.31,7710.0,41.57,41.65,40.95,41.31,7710.0
2016-04-20 09:40:00,41.32,41.41,41.08,41.41,1862.0,41.32,41.41,41.08,41.41,1862.0
2016-04-20 09:50:00,41.41,41.79,41.41,41.51,11763.0,41.41,41.79,41.41,41.51,11763.0
2016-04-20 10:00:00,41.48,41.78,41.48,41.68,23943.0,41.48,41.78,41.48,41.68,23943.0
2016-04-20 10:10:00,41.73,41.74,41.47,41.57,42752.0,41.73,41.74,41.47,41.57,42752.0
2016-04-20 10:20:00,41.62,41.74,41.51,41.51,15851.0,41.62,41.74,41.51,41.51,15851.0
2016-04-20 10:30:00,41.48,41.71,41.48,41.56,17600.0,41.48,41.71,41.48,41.56,17600.0
2016-04-20 10:40:00,41.56,41.72,41.55,41.63,7556.0,41.56,41.72,41.55,41.63,7556.0
2016-04-20 10:50:00,41.6,41.99,41.58,41.86,12662.0,41.6,41.99,41.58,41.86,12662.0
2016-04-20 11:00:00,41.86,42.1,41.84,42.09,7912.0,41.86,42.1,41.84,42.09,7912.0
2016-04-20 11:10:00,42.09,42.35,41.94,42.35,54614.0,42.09,42.35,41.94,42.35,54614.0
2016-04-20 11:20:00,42.4,42.58,42.29,42.44,9350.0,42.4,42.58,42.29,42.44,9350.0
2016-04-20 11:30:00,42.34,42.38,41.92,42.1,22913.0,42.34,42.38,41.92,42.1,22913.0
2016-04-20 11:40:00,42.1,42.38,42.0,42.27,25227.0,42.1,42.38,42.0,42.27,25227.0
2016-04-20 11:50:00,42.22,42.44,42.22,42.22,8770.0,42.22,42.44,42.22,42.22,8770.0
2016-04-20 12:00:00,42.24,42.28,42.14,42.14,4000.0,42.24,42.28,42.14,42.14,4000.0
2016-04-20 12:10:00,42.18,42.27,42.17,42.27,3800.0,42.18,42.27,42.17,42.27,3800.0
2016-04-20 12:20:00,42.24,42.39,42.18,42.2,15060.0,42.24,42.39,42.18,42.2,15060.0
2016-04-20 12:30:00,42.23,42.32,42.18,42.32,4800.0,42.23,42.32,42.18,42.32,4800.0
2016-04-20 12:40:00,42.32,42.32,42.13,42.15,3700.0,42.32,42.32,42.13,42.15,3700.0
2016-04-20 12:50:00,42.17,42.18,42.12,42.12,1750.0,42.17,42.18,42.12,42.12,1750.0
2016-04-20 13:00:00,42.11,42.19,42.1,42.1,6200.0,42.11,42.19,42.1,42.1,6200.0
2016-04-20 13:10:00,42.09,42.2,42.03,42.11,32480.0,42.09,42.2,42.03,42.11,32480.0
2016-04-20 13:20:00,42.12,42.24,42.12,42.2,18403.0,42.12,42.24,42.12,42.2,18403.0
2016-04-20 13:30:00,42.25,42.43,42.24,42.43,8358.0,42.25,42.43,42.24,42.43,8358.0
2016-04-20 13:40:00,42.39,42.73,42.39,42.66,10647.0,42.39,42.73,42.39,42.66,10647.0
2016-04-20 13:50:00,42.67,42.67,42.51,42.52,4664.0,42.67,42.67,42.51,42.52,4664.0
2016-04-20 14:00:00,42.54,42.55,42.46,42.52,4500.0,42.54,42.55,42.46,42.52,4500.0
2016-04-20 14:10:00,42.49,42.56,42.45,42.56,11466.0,42.49,42.56,42.45,42.56,11466.0
2016-04-20 14:20:00,42.59,42.6,42.27,42.27,32439.0,42.59,42.6,42.27,42.27,32439.0
2016-04-20 14:30:00,42.28,42.56,42.25,42.54,36444.0,42.28,42.56,42.25,42.54,36444.0
2016-04-20 14:40:00,42.56,42.6,42.45,42.48,40008.0,42.56,42.6,42.45,42.48,40008.0
2016-04-20 14:50:00,42.49,42.54,42.46,42.49,5800.0,42.49,42.54,42.46,42.49,5800.0
2016-04-20 15:00:00,42.5,42.58,42.46,42.46,5800.0,42.5,42.58,42.46,42.46,5800.0
2016-04-20 15:10:00,42.51,42.52,42.44,42.46,5300.0,42.51,42.52,42.44,42.46,5300.0
2016-04-20 15:20:00,42.46,42.49,42.4,42.46,11445.0,42.46,42.49,42.4,42.46,11445.0
2016-04-20 15:30:00,42.46,42.68,42.46,42.68,25568.0,42.46,42.68,42.46,42.68,25568.0
2016-04-20 15:40:00,42.64,42.66,42.41,42.41,34438.0,42.64,42.66,42.41,42.41,34438.0
2016-04-20 15:50:00,42.43,42.43,42.13,42.14,61988.0,42.43,42.43,42.13,42.14,61988.0
2016-04-21 09:30:00,42.08,42.62,41.84,41.92,13717.0,42.08,42.62,41.84,41.92,13717.0
2016-04-21 09:40:00,42.0,42.41,42.0,42.2,12968.0,42.0,42.41,42.0,42.2,12968.0
2016-04-21 09:50:00,42.18,42.19,41.91,42.0,3383.0,42.18,42.19,41.91,42.0,3383.0
2016-04-21 10:00:00,42.02,42.02,41.72,41.8,4339.0,42.02,42.02,41.72,41.8,4339.0
2016-04-21 10:10:00,41.82,41.88,41.82,41.88,400.0,41.82,41.88,41.82,41.88,400.0
2016-04-21 10:20:00,42.08,42.18,42.08,42.13,900.0,42.08,42.18,42.08,42.13,900.0
2016-04-21 10:30:00,42.2,42.56,42.2,42.56,4000.0,42.2,42.56,42.2,42.56,4000.0
2016-04-21 10:40:00,42.42,42.98,42.42,42.83,21773.0,42.42,42.98,42.42,42.83,21773.0
2016-04-21 10:50:00,42.96,42.99,42.44,42.55,7852.0,42.96,42.99,42.44,42.55,7852.0
2016-04-21 11:00:00,42.63,42.66,42.49,42.49,4042.0,42.63,42.66,42.49,42.49,4042.0
2016-04-21 11:10:00,42.49,42.62,42.46,42.51,2200.0,42.49,42.62,42.46,42.51,2200.0
2016-04-21 11:20:00,42.64,42.64,42.47,42.51,4367.0,42.64,42.64,42.47,42.51,4367.0
2016-04-21 11:30:00,42.55,42.57,42.47,42.57,1100.0,42.55,42.57,42.47,42.57,1100.0
2016-04-21 11:40:00,42.49,42.49,42.47,42.48,1000.0,42.49,42.49,42.47,42.48,1000.0
2016-04-21 11:50:00,42.43,42.43,42.18,42.18,2600.0,42.43,42.43,42.18,42.18,2600.0
2016-04-21 12:00:00,42.23,42.23,41.83,41.93,3840.0,42.23,42.23,41.83,41.93,3840.0
2016-04-21 12:10:00,41.96,41.96,41.69,41.84,8418.0,41.96,41.96,41.69,41.84,8418.0
2016-04-21 12:20:00,41.78,41.78,41.53,41.6,1850.0,41.78,41.78,41.53,41.6,1850.0
2016-04-21 12:30:00,41.58,41.74,41.5,41.62,5350.0,41.58,41.74,41.5,41.62,5350.0
2016-04-21 12:40:00,41.56,41.64,41.48,41.48,2000.0,41.56,41.64,41.48,41.48,2000.0
2016-04-21 12:50:00,41.49,41.55,41.46,41.53,3400.0,41.49,41.55,41.46,41.53,3400.0
2016-04-21 13:00:00,41.58,41.64,41.52,41.64,3180.0,41.58,41.64,41.52,41.64,3180.0
2016-04-21 13:10:00,41.57,41.65,41.5,41.5,2130.0,41.57,41.65,41.5,41.5,2130.0
2016-04-21 13:20:00,41.54,41.61,41.5,41.52,2022.0,41.54,41.61,41.5,41.52,2022.0
2016-04-21 13:30:00,41.54,41.7,41.45,41.63,6300.0,41.54,41.7,41.45,41.63,6300.0
2016-04-21 13:40:00,41.63,41.71,41.56,41.62,2600.0,41.63,41.71,41.56,41.62,2600.0
2016-04-21 13:50:00,41.56,41.59,41.41,41.46,6900.0,41.56,41.59,41.41,41.46,6900.0
2016-04-21 14:00:00,41.5,41.5,41.2,41.2,6201.0,41.5,41.5,41.2,41.2,6201.0
2016-04-21 14:10:00,41.23,41.33,41.11,41.2,15325.0,41.23,41.33,41.11,41.2,15325.0
2016-04-21 14:20:00,41.19,41.25,40.79,40.95,17479.0,41.19,41.25,40.79,40.95,17479.0
2016-04-21 14:30:00,40.95,40.96,40.71,40.71,11541.0,40.95,40.96,40.71,40.71,11541.0
2016-04-21 14:40:00,40.72,40.86,40.64,40.81,5024.0,40.72,40.86,40.64,40.81,5024.0
2016-04-21 14:50:00,40.81,40.85,40.72,40.79,4600.0,40.81,40.85,40.72,40.79,4600.0
2016-04-21 15:00:00,40.83,40.93,40.72,40.78,9322.0,40.83,40.93,40.72,40.78,9322.0
2016-04-21 15:10:00,40.78,40.82,40.64,40.68,5100.0,40.78,40.82,40.64,40.68,5100.0
2016-04-21 15:20:00,40.67,40.74,40.58,40.65,7576.0,40.67,40.74,40.58,40.65,7576.0
2016-04-21 15:30:00,40.65,40.8,40.61,40.61,7057.0,40.65,40.8,40.61,40.61,7057.0
2016-04-21 15:40:00,40.6,40.74,40.45,40.45,21009.0,40.6,40.74,40.45,40.45,21009.0
2016-04-21 15:50:00,40.46,40.63,40.43,40.53,98587.0,40.46,40.63,40.43,40.53,98587.0
2016-04-22 09:30:00,40.55,40.83,40.3,40.3,12282.0,40.55,40.83,40.3,40.3,12282.0
2016-04-22 09:40:00,40.39,40.67,40.01,40.22,58153.0,40.39,40.67,40.01,40.22,58153.0
2016-04-22 09:50:00,40.4,40.45,40.0,40.0,16242.0,40.4,40.45,40.0,40.0,16242.0
2016-04-22 10:00:00,40.1,40.11,40.0,40.06,7736.0,40.1,40.11,40.0,40.06,7736.0
2016-04-22 10:10:00,40.06,40.19,40.0,40.04,11010.0,40.06,40.19,40.0,40.04,11010.0
2016-04-22 10:20:00,40.12,40.31,40.05,40.25,18036.0,40.12,40.31,40.05,40.25,18036.0
2016-04-22 10:30:00,40.36,40.37,40.13,40.29,13890.0,40.36,40.37,40.13,40.29,13890.0
2016-04-22 10:40:00,40.31,40.32,40.16,40.27,10798.0,40.31,40.32,40.16,40.27,10798.0
2016-04-22 10:50:00,40.25,40.28,40.13,40.13,5400.0,40.25,40.28,40.13,40.13,5400.0
2016-04-22 11:00:00,40.2,40.25,40.14,40.25,4035.0,40.2,40.25,40.14,40.25,4035.0
2016-04-22 11:10:00,40.2,40.57,40.16,40.57,8474.0,40.2,40.57,40.16,40.57,8474.0
2016-04-22 11:20:00,40.62,40.75,40.55,40.75,7740.0,40.62,40.75,40.55,40.75,7740.0
2016-04-22 11:30:00,40.75,40.9,40.71,40.89,5200.0,40.75,40.9,40.71,40.89,5200.0
2016-04-22 11:40:00,40.87,41.11,40.86,41.11,7107.0,40.87,41.11,40.86,41.11,7107.0
2016-04-22 11:50:00,41.09,41.09,40.91,40.97,5974.0,41.09,41.09,40.91,40.97,5974.0
2016-04-22 12:00:00,41.07,41.1,40.99,41.05,5737.0,41.07,41.1,40.99,41.05,5737.0
2016-04-22 12:10:00,41.04,41.05,40.94,40.96,5372.0,41.04,41.05,40.94,40.96,5372.0
2016-04-22 12:20:00,40.95,41.1,40.94,41.01,9974.0,40.95,41.1,40.94,41.01,9974.0
2016-04-22 12:30:00,41.04,41.08,41.01,41.03,5000.0,41.04,41.08,41.01,41.03,5000.0
2016-04-22 12:40:00,41.06,41.15,40.97,41.0,5975.0,41.06,41.15,40.97,41.0,5975.0
2016-04-22 12:50:00,41.03,41.14,40.94,41.01,10149.0,41.03,41.14,40.94,41.01,10149.0
2016-04-22 13:00:00,41.02,41.11,41.02,41.06,2385.0,41.02,41.11,41.02,41.06,2385.0
2016-04-22 13:10:00,41.09,41.11,40.99,41.02,3900.0,41.09,41.11,40.99,41.02,3900.0
2016-04-22 13:20:00,41.02,41.08,40.99,41.05,4700.0,41.02,41.08,40.99,41.05,4700.0
2016-04-22 13:30:00,41.03,41.3,41.02,41.3,13800.0,41.03,41.3,41.02,41.3,13800.0
2016-04-22 13:40:00,41.37,41.45,41.3,41.45,3000.0,41.37,41.45,41.3,41.45,3000.0
2016-04-22 13:50:00,41.41,41.41,41.22,41.34,6583.0,41.41,41.41,41.22,41.34,6583.0
2016-04-22 14:00:00,41.28,41.29,41.21,41.26,9600.0,41.28,41.29,41.21,41.26,9600.0
2016-04-22 14:10:00,41.27,41.34,41.22,41.34,14374.0,41.27,41.34,41.22,41.34,14374.0
2016-04-22 14:20:00,41.38,41.58,41.38,41.47,6337.0,41.38,41.58,41.38,41.47,6337.0
2016-04-22 14:30:00,41.43,41.43,41.29,41.29,6392.0,41.43,41.43,41.29,41.29,6392.0
2016-04-22 14:40:00,41.25,41.45,41.25,41.45,4700.0,41.25,41.45,41.25,41.45,4700.0
2016-04-22 14:50:00,41.37,41.46,41.37,41.39,10500.0,41.37,41.46,41.37,41.39,10500.0
2016-04-22 15:00:00,41.37,41.4,41.23,41.27,2949.0,41.37,41.4,41.23,41.27,2949.0
2016-04-22 15:10:00,41.26,41.38,41.14,41.14,10000.0,41.26,41.38,41.14,41.14,10000.0
2016-04-22 15:20:00,41.17,41.17,40.55,40.67,29588.0,41.17,41.17,40.55,40.67,29588.0
2016-04-22 15:30:00,40.58,40.62,40.43,40.48,15623.0,40.58,40.62,40.43,40.48,15623.0
2016-04-22 15:40:00,40.49,40.55,40.4,40.46,28077.0,40.49,40.55,40.4,40.46,28077.0
2016-04-22 15:50:00,40.46,40.6,40.4,40.56,46650.0,40.46,40.6,40.4,40.56,46650.0
2016-04-25 09:30:00,40.25,41.06,40.25,40.28,35927.0,40.25,41.06,40.25,40.28,35927.0
2016-04-25 09:40:00,40.27,40.32,39.63,39.74,19524.0,40.27,40.32,39.63,39.74,19524.0
2016-04-25 09:50:00,39.74,39.81,39.55,39.76,31005.0,39.74,39.81,39.55,39.76,31005.0
2016-04-25 10:00:00,39.76,39.98,39.74,39.83,21048.0,39.76,39.98,39.74,39.83,21048.0
2016-04-25 10:10:00,39.79,39.8,39.5,39.54,29159.0,39.79,39.8,39.5,39.54,29159.0
2016-04-25 10:20:00,39.58,40.19,39.58,40.0,27506.0,39.58,40.19,39.58,40.0,27506.0
2016-04-25 10:30:00,39.99,40.33,39.99,40.0,18591.0,39.99,40.33,39.99,40.0,18591.0
2016-04-25 10:40:00,40.11,40.34,39.93,40.2,10675.0,40.11,40.34,39.93,40.2,10675.0
2016-04-25 10:50:00,40.26,40.26,39.77,40.0,11642.0,40.26,40.26,39.77,40.0,11642.0
2016-04-25 11:00:00,39.96,40.03,39.86,39.89,17421.0,39.96,40.03,39.86,39.89,17421.0
2016-04-25 11:10:00,39.88,39.89,39.66,39.75,24024.0,39.88,39.89,39.66,39.75,24024.0
2016-04-25 11:20:00,39.72,39.76,39.63,39.76,16600.0,39.72,39.76,39.63,39.76,16600.0
2016-04-25 11:30:00,39.75,39.9,39.73,39.83,28200.0,39.75,39.9,39.73,39.83,28200.0
2016-04-25 11:40:00,39.87,39.9,39.66,39.66,17024.0,39.87,39.9,39.66,39.66,17024.0
2016-04-25 11:50:00,39.62,39.9,39.51,39.75,24152.0,39.62,39.9,39.51,39.75,24152.0
2016-04-25 12:00:00,39.76,39.82,39.73,39.8,9711.0,39.76,39.82,39.73,39.8,9711.0
2016-04-25 12:10:00,39.81,39.9,39.78,39.88,12516.0,39.81,39.9,39.78,39.88,12516.0
2016-04-25 12:20:00,39.89,39.89,39.83,39.83,4700.0,39.89,39.89,39.83,39.83,4700.0
2016-04-25 12:30:00,39.86,39.89,39.81,39.81,9404.0,39.86,39.89,39.81,39.81,9404.0
2016-04-25 12:40:00,39.82,39.89,39.81,39.89,8795.0,39.82,39.89,39.81,39.89,8795.0
2016-04-25 12:50:00,39.9,39.92,39.81,39.91,19318.0,39.9,39.92,39.81,39.91,19318.0
2016-04-25 13:00:00,39.93,40.1,39.9,40.05,19905.0,39.93,40.1,39.9,40.05,19905.0
2016-04-25 13:10:00,40.05,40.24,40.04,40.13,12909.0,40.05,40.24,40.04,40.13,12909.0
2016-04-25 13:20:00,40.11,40.13,40.0,40.0,6395.0,40.11,40.13,40.0,40.0,6395.0
2016-04-25 13:30:00,40.01,40.03,39.78,39.82,22232.0,40.01,40.03,39.78,39.82,22232.0
2016-04-25 13:40:00,39.82,39.82,39.72,39.75,8600.0,39.82,39.82,39.72,39.75,8600.0
2016-04-25 13:50:00,39.75,39.75,39.53,39.56,11291.0,39.75,39.75,39.53,39.56,11291.0
2016-04-25 14:00:00,39.55,39.56,39.4,39.4,35819.0,39.55,39.56,39.4,39.4,35819.0
2016-04-25 14:10:00,39.37,39.44,39.31,39.43,24460.0,39.37,39.44,39.31,39.43,24460.0
2016-04-25 14:20:00,39.43,39.62,39.42,39.48,71555.0,39.43,39.62,39.42,39.48,71555.0
2016-04-25 14:30:00,39.47,39.47,38.84,39.01,44232.0,39.47,39.47,38.84,39.01,44232.0
2016-04-25 14:40:00,38.99,39.13,38.93,39.04,14081.0,38.99,39.13,38.93,39.04,14081.0
2016-04-25 14:50:00,39.05,39.16,38.93,39.05,22000.0,39.05,39.16,38.93,39.05,22000.0
2016-04-25 15:00:00,39.07,39.08,38.88,38.89,20563.0,39.07,39.08,38.88,38.89,20563.0
2016-04-25 15:10:00,38.89,39.3,38.84,39.28,23411.0,38.89,39.3,38.84,39.28,23411.0
2016-04-25 15:20:00,39.28,39.36,39.09,39.15,50037.0,39.28,39.36,39.09,39.15,50037.0
2016-04-25 15:30:00,39.15,39.23,39.08,39.15,38626.0,39.15,39.23,39.08,39.15,38626.0
2016-04-25 15:40:00,39.18,39.26,39.14,39.22,31024.0,39.18,39.26,39.14,39.22,31024.0
2016-04-25 15:50:00,39.23,39.27,39.1,39.18,81428.0,39.23,39.27,39.1,39.18,81428.0
2016-04-26 09:30:00,39.35,39.76,39.18,39.25,4228.0,39.35,39.76,39.18,39.25,4228.0
2016-04-26 09:40:00,39.45,39.46,39.11,39.31,6678.0,39.45,39.46,39.11,39.31,6678.0
2016-04-26 09:50:00,39.34,39.38,39.0,39.15,40220.0,39.34,39.38,39.0,39.15,40220.0
2016-04-26 10:00:00,39.15,39.42,39.09,39.22,9715.0,39.15,39.42,39.09,39.22,9715.0
2016-04-26 10:10:00,39.23,39.32,39.0,39.0,11910.0,39.23,39.32,39.0,39.0,11910.0
2016-04-26 10:20:00,39.02,39.19,38.9,39.02,81414.0,39.02,39.19,38.9,39.02,81414.0
2016-04-26 10:30:00,39.02,39.03,38.93,38.93,26388.0,39.02,39.03,38.93,38.93,26388.0
2016-04-26 10:40:00,38.93,39.2,38.9,39.2,10374.0,38.93,39.2,38.9,39.2,10374.0
2016-04-26 10:50:00,39.21,39.37,39.0,39.09,45980.0,39.21,39.37,39.0,39.09,45980.0
2016-04-26 11:00:00,39.1,39.15,38.95,39.05,8894.0,39.1,39.15,38.95,39.05,8894.0
2016-04-26 11:10:00,39.06,39.09,38.98,39.05,8000.0,39.06,39.09,38.98,39.05,8000.0
2016-04-26 11:20:00,39.07,39.24,39.04,39.23,5909.0,39.07,39.24,39.04,39.23,5909.0
2016-04-26 11:30:00,39.23,39.3,39.18,39.23,11250.0,39.23,39.3,39.18,39.23,11250.0
2016-04-26 11:40:00,39.21,39.22,39.0,39.16,30487.0,39.21,39.22,39.0,39.16,30487.0
2016-04-26 11:50:00,39.2,39.2,38.9,38.9,68685.0,39.2,39.2,38.9,38.9,68685.0
2016-04-26 12:00:00,38.94,39.07,38.92,38.95,7800.0,38.94,39.07,38.92,38.95,7800.0
2016-04-26 12:10:00,38.98,39.15,38.95,39.15,8028.0,38.98,39.15,38.95,39.15,8028.0
2016-04-26 12:20:00,39.14,39.32,39.14,39.32,2600.0,39.14,39.32,39.14,39.32,2600.0
2016-04-26 12:30:00,39.34,39.45,39.34,39.42,4100.0,39.34,39.45,39.34,39.42,4100.0
2016-04-26 12:40:00,39.42,39.42,39.19,39.29,9519.0,39.42,39.42,39.19,39.29,9519.0
2016-04-26 12:50:00,39.29,39.36,39.12,39.12,4207.0,39.29,39.36,39.12,39.12,4207.0
2016-04-26 13:00:00,39.16,39.22,38.97,39.04,13424.0,39.16,39.22,38.97,39.04,13424.0
2016-04-26 13:10:00,39.05,39.24,38.92,39.24,8330.0,39.05,39.24,38.92,39.24,8330.0
2016-04-26 13:20:00,39.24,39.32,39.14,39.16,5930.0,39.24,39.32,39.14,39.16,5930.0
2016-04-26 13:30:00,39.16,39.2,39.0,39.08,13477.0,39.16,39.2,39.0,39.08,13477.0
2016-04-26 13:40:00,39.12,39.14,39.01,39.14,8821.0,39.12,39.14,39.01,39.14,8821.0
2016-04-26 13:50:00,39.18,39.18,38.95,38.97,7800.0,39.18,39.18,38.95,38.97,7800.0
2016-04-26 14:00:00,38.99,39.02,38.42,38.5,43740.0,38.99,39.02,38.42,38.5,43740.0
2016-04-26 14:10:00,38.42,38.76,38.42,38.76,13056.0,38.42,38.76,38.42,38.76,13056.0
2016-04-26 14:20:00,38.74,38.75,38.23,38.23,24531.0,38.74,38.75,38.23,38.23,24531.0
2016-04-26 14:30:00,38.28,38.64,38.28,38.56,12618.0,38.28,38.64,38.28,38.56,12618.0
2016-04-26 14:40:00,38.59,38.7,38.53,38.65,10450.0,38.59,38.7,38.53,38.65,10450.0
2016-04-26 14:50:00,38.64,38.64,38.25,38.36,24716.0,38.64,38.64,38.25,38.36,24716.0
2016-04-26 15:00:00,38.4,38.45,38.2,38.3,62463.0,38.4,38.45,38.2,38.3,62463.0
2016-04-26 15:10:00,38.36,38.36,38.14,38.14,13751.0,38.36,38.36,38.14,38.14,13751.0
2016-04-26 15:20:00,38.15,38.26,38.11,38.17,21500.0,38.15,38.26,38.11,38.17,21500.0
2016-04-26 15:30:00,38.13,38.16,38.04,38.07,29621.0,38.13,38.16,38.04,38.07,29621.0
2016-04-26 15:40:00,38.09,38.14,37.93,38.12,69580.0,38.09,38.14,37.93,38.12,69580.0
2016-04-26 15:50:00,38.13,38.55,38.13,38.54,87857.0,38.13,38.55,38.13,38.54,87857.0
2016-04-27 09:30:00,38.77,38.91,38.66,38.73,17916.0,38.77,38.91,38.66,38.73,17916.0
2016-04-27 09:40:00,38.78,38.86,38.64,38.77,8985.0,38.78,38.86,38.64,38.77,8985.0
2016-04-27 09:50:00,38.76,38.76,38.5,38.5,13985.0,38.76,38.76,38.5,38.5,13985.0
2016-04-27 10:00:00,38.5,38.78,38.49,38.78,5565.0,38.5,38.78,38.49,38.78,5565.0
2016-04-27 10:10:00,38.82,38.92,38.44,38.6,15460.0,38.82,38.92,38.44,38.6,15460.0
2016-04-27 10:20:00,38.6,38.66,38.47,38.63,16550.0,38.6,38.66,38.47,38.63,16550.0
2016-04-27 10:30:00,38.65,38.67,38.38,38.38,7538.0,38.65,38.67,38.38,38.38,7538.0
2016-04-27 10:40:00,38.43,38.44,38.18,38.24,7845.0,38.43,38.44,38.18,38.24,7845.0
2016-04-27 10:50:00,38.26,38.29,38.03,38.08,18381.0,38.26,38.29,38.03,38.08,18381.0
2016-04-27 11:00:00,38.14,38.2,38.02,38.08,11602.0,38.14,38.2,38.02,38.08,11602.0
2016-04-27 11:10:00,38.11,38.18,38.05,38.05,5100.0,38.11,38.18,38.05,38.05,5100.0
2016-04-27 11:20:00,38.13,38.39,38.13,38.39,4952.0,38.13,38.39,38.13,38.39,4952.0
2016-04-27 11:30:00,38.39,38.4,38.17,38.21,7700.0,38.39,38.4,38.17,38.21,7700.0
2016-04-27 11:40:00,38.26,38.29,38.1,38.2,4200.0,38.26,38.29,38.1,38.2,4200.0
2016-04-27 11:50:00,38.2,38.38,38.2,38.32,10500.0,38.2,38.38,38.2,38.32,10500.0
2016-04-27 12:00:00,38.3,38.36,38.24,38.29,5700.0,38.3,38.36,38.24,38.29,5700.0
2016-04-27 12:10:00,38.28,38.29,38.2,38.2,5658.0,38.28,38.29,38.2,38.2,5658.0
2016-04-27 12:20:00,38.2,38.25,38.05,38.05,20300.0,38.2,38.25,38.05,38.05,20300.0
2016-04-27 12:30:00,38.03,38.11,38.0,38.02,4314.0,38.03,38.11,38.0,38.02,4314.0
2016-04-27 12:40:00,38.01,38.14,38.0,38.05,5100.0,38.01,38.14,38.0,38.05,5100.0
2016-04-27 12:50:00,38.06,38.21,38.06,38.16,113005.0,38.06,38.21,38.06,38.16,113005.0
2016-04-27 13:00:00,38.23,38.52,38.2,38.45,10084.0,38.23,38.52,38.2,38.45,10084.0
2016-04-27 13:10:00,38.42,38.55,38.36,38.42,27417.0,38.42,38.55,38.36,38.42,27417.0
2016-04-27 13:20:00,38.49,38.55,38.46,38.5,9100.0,38.49,38.55,38.46,38.5,9100.0
2016-04-27 13:30:00,38.52,38.65,38.45,38.53,14170.0,38.52,38.65,38.45,38.53,14170.0
2016-04-27 13:40:00,38.55,38.56,38.24,38.31,21729.0,38.55,38.56,38.24,38.31,21729.0
2016-04-27 13:50:00,38.29,38.54,38.12,38.54,23140.0,38.29,38.54,38.12,38.54,23140.0
2016-04-27 14:00:00,38.4,38.51,38.31,38.44,14410.0,38.4,38.51,38.31,38.44,14410.0
2016-04-27 14:10:00,38.47,38.47,38.19,38.47,35279.0,38.47,38.47,38.19,38.47,35279.0
2016-04-27 14:20:00,38.41,38.49,38.28,38.28,8345.0,38.41,38.49,38.28,38.28,8345.0
2016-04-27 14:30:00,38.35,38.35,38.21,38.3,5484.0,38.35,38.35,38.21,38.3,5484.0
2016-04-27 14:40:00,38.37,38.47,38.32,38.39,2400.0,38.37,38.47,38.32,38.39,2400.0
2016-04-27 14:50:00,38.4,38.69,38.36,38.65,63573.0,38.4,38.69,38.36,38.65,63573.0
2016-04-27 15:00:00,38.7,39.08,38.7,38.92,57618.0,38.7,39.08,38.7,38.92,57618.0
2016-04-27 15:10:00,38.88,39.17,38.88,39.15,10600.0,38.88,39.17,38.88,39.15,10600.0
2016-04-27 15:20:00,39.17,39.27,39.06,39.15,10295.0,39.17,39.27,39.06,39.15,10295.0
2016-04-27 15:30:00,39.12,39.27,39.12,39.24,4225.0,39.12,39.27,39.12,39.24,4225.0
2016-04-27 15:40:00,39.32,39.35,39.25,39.26,13945.0,39.32,39.35,39.25,39.26,13945.0
2016-04-27 15:50:00,39.23,39.24,38.93,38.98,42450.0,39.23,39.24,38.93,38.98,42450.0
2016-04-28 09:30:00,38.8,39.55,38.8,39.55,23535.0,38.8,39.55,38.8,39.55,23535.0
2016-04-28 09:40:00,39.41,39.68,39.18,39.19,14326.0,39.41,39.68,39.18,39.19,14326.0
2016-04-28 09:50:00,39.38,39.53,39.21,39.53,8604.0,39.38,39.53,39.21,39.53,8604.0
2016-04-28 10:00:00,39.55,39.78,39.54,39.62,17615.0,39.55,39.78,39.54,39.62,17615.0
2016-04-28 10:10:00,39.47,39.79,39.43,39.73,4810.0,39.47,39.79,39.43,39.73,4810.0
2016-04-28 10:20:00,39.71,39.71,39.19,39.27,5600.0,39.71,39.71,39.19,39.27,5600.0
2016-04-28 10:30:00,39.3,39.6,39.23,39.53,12845.0,39.3,39.6,39.23,39.53,12845.0
2016-04-28 10:40:00,39.45,39.79,39.45,39.7,8919.0,39.45,39.79,39.45,39.7,8919.0
2016-04-28 10:50:00,39.71,39.72,39.48,39.58,3280.0,39.71,39.72,39.48,39.58,3280.0
2016-04-28 11:00:00,39.62,39.67,39.51,39.52,2950.0,39.62,39.67,39.51,39.52,2950.0
2016-04-28 11:10:00,39.5,39.6,39.5,39.6,1900.0,39.5,39.6,39.5,39.6,1900.0
2016-04-28 11:20:00,39.58,39.6,39.52,39.52,1657.0,39.58,39.6,39.52,39.52,1657.0
2016-04-28 11:30:00,39.51,39.56,39.51,39.56,1300.0,39.51,39.56,39.51,39.56,1300.0
2016-04-28 11:40:00,39.55,39.56,39.51,39.51,1170.0,39.55,39.56,39.51,39.51,1170.0
2016-04-28 11:50:00,39.53,39.57,39.5,39.57,6473.0,39.53,39.57,39.5,39.57,6473.0
2016-04-28 12:00:00,39.55,39.57,39.51,39.54,3300.0,39.55,39.57,39.51,39.54,3300.0
2016-04-28 12:10:00,39.54,39.55,39.51,39.52,7278.0,39.54,39.55,39.51,39.52,7278.0
2016-04-28 12:20:00,39.52,39.57,39.5,39.5,6603.0,39.52,39.57,39.5,39.5,6603.0
2016-04-28 12:30:00,39.5,39.56,39.34,39.34,22097.0,39.5,39.56,39.34,39.34,22097.0
2016-04-28 12:40:00,39.37,39.41,39.3,39.41,8332.0,39.37,39.41,39.3,39.41,8332.0
2016-04-28 12:50:00,39.41,39.59,39.37,39.53,4745.0,39.41,39.59,39.37,39.53,4745.0
2016-04-28 13:00:00,39.53,39.68,39.47,39.49,39604.0,39.53,39.68,39.47,39.49,39604.0
2016-04-28 13:10:00,39.49,39.55,39.37,39.51,25417.0,39.49,39.55,39.37,39.51,25417.0
2016-04-28 13:20:00,39.51,39.54,39.42,39.43,8718.0,39.51,39.54,39.42,39.43,8718.0
2016-04-28 13:30:00,39.33,39.33,39.24,39.24,700.0,39.33,39.33,39.24,39.24,700.0
2016-04-28 13:40:00,39.25,39.3,39.12,39.2,10599.0,39.25,39.3,39.12,39.2,10599.0
2016-04-28 13:50:00,39.1,39.13,39.0,39.0,2129.0,39.1,39.13,39.0,39.0,2129.0
2016-04-28 14:00:00,38.99,38.99,38.78,38.8,5102.0,38.99,38.99,38.78,38.8,5102.0
2016-04-28 14:10:00,38.82,38.92,38.79,38.84,52860.0,38.82,38.92,38.79,38.84,52860.0
2016-04-28 14:20:00,38.85,38.9,38.82,38.87,27855.0,38.85,38.9,38.82,38.87,27855.0
2016-04-28 14:30:00,38.86,38.89,38.82,38.82,1550.0,38.86,38.89,38.82,38.82,1550.0
2016-04-28 14:40:00,38.78,38.82,38.64,38.66,2752.0,38.78,38.82,38.64,38.66,2752.0
2016-04-28 14:50:00,38.71,38.72,38.58,38.69,3994.0,38.71,38.72,38.58,38.69,3994.0
2016-04-28 15:00:00,38.69,38.69,38.5,38.5,4567.0,38.69,38.69,38.5,38.5,4567.0
2016-04-28 15:10:00,38.43,38.48,38.38,38.41,5540.0,38.43,38.48,38.38,38.41,5540.0
2016-04-28 15:20:00,38.41,38.46,38.13,38.14,7480.0,38.41,38.46,38.13,38.14,7480.0
2016-04-28 15:30:00,38.14,38.14,37.88,37.89,17542.0,38.14,38.14,37.88,37.89,17542.0
2016-04-28 15:40:00,37.9,38.0,37.87,37.95,36329.0,37.9,38.0,37.87,37.95,36329.0
2016-04-28 15:50:00,37.95,38.03,37.7,38.02,108611.0,37.95,38.03,37.7,38.02,108611.0
2016-04-29 09:30:00,37.91,38.51,37.8,38.27,9610.0,37.91,38.51,37.8,38.27,9610.0
2016-04-29 09:40:00,38.27,38.44,37.82,37.82,8559.0,38.27,38.44,37.82,37.82,8559.0
2016-04-29 09:50:00,37.81,37.92,37.62,37.62,20595.0,37.81,37.92,37.62,37.62,20595.0
2016-04-29 10:00:00,37.62,37.7,37.33,37.66,39620.0,37.62,37.7,37.33,37.66,39620.0
2016-04-29 10:10:00,37.61,37.75,37.52,37.7,9110.0,37.61,37.75,37.52,37.7,9110.0
2016-04-29 10:20:00,37.72,37.76,37.53,37.65,14963.0,37.72,37.76,37.53,37.65,14963.0
2016-04-29 10:30:00,37.74,38.13,37.68,38.13,14510.0,37.74,38.13,37.68,38.13,14510.0
2016-04-29 10:40:00,38.11,38.11,37.76,37.76,10663.0,38.11,38.11,37.76,37.76,10663.0
2016-04-29 10:50:00,37.77,37.84,37.39,37.39,26863.0,37.77,37.84,37.39,37.39,26863.0
2016-04-29 11:00:00,37.41,37.66,37.35,37.63,11446.0,37.41,37.66,37.35,37.63,11446.0
2016-04-29 11:10:00,37.58,37.73,37.56,37.63,15073.0,37.58,37.73,37.56,37.63,15073.0
2016-04-29 11:20:00,37.62,37.79,37.6,37.6,10076.0,37.62,37.79,37.6,37.6,10076.0
2016-04-29 11:30:00,37.61,37.7,37.53,37.54,22467.0,37.61,37.7,37.53,37.54,22467.0
2016-04-29 11:40:00,37.5,37.54,37.33,37.54,10302.0,37.5,37.54,37.33,37.54,10302.0
2016-04-29 11:50:00,37.59,37.83,37.56,37.79,12292.0,37.59,37.83,37.56,37.79,12292.0
2016-04-29 12:00:00,37.83,37.96,37.74,37.93,16402.0,37.83,37.96,37.74,37.93,16402.0
2016-04-29 12:10:00,37.87,38.05,37.87,38.04,13241.0,37.87,38.05,37.87,38.04,13241.0
2016-04-29 12:20:00,38.01,38.15,37.99,38.04,16831.0,38.01,38.15,37.99,38.04,16831.0
2016-04-29 12:30:00,38.01,38.03,37.98,38.0,10200.0,38.01,38.03,37.98,38.0,10200.0
2016-04-29 12:40:00,37.98,38.0,37.87,37.87,6100.0,37.98,38.0,37.87,37.87,6100.0
2016-04-29 12:50:00,37.9,37.91,37.74,37.8,5468.0,37.9,37.91,37.74,37.8,5468.0
2016-04-29 13:00:00,37.8,38.08,37.8,38.06,27022.0,37.8,38.08,37.8,38.06,27022.0
2016-04-29 13:10:00,38.06,38.1,37.98,38.09,6900.0,38.06,38.1,37.98,38.09,6900.0
2016-04-29 13:20:00,38.05,38.08,38.04,38.08,7129.0,38.05,38.08,38.04,38.08,7129.0
2016-04-29 13:30:00,38.07,38.15,38.03,38.13,9433.0,38.07,38.15,38.03,38.13,9433.0
2016-04-29 13:40:00,38.06,38.1,37.94,38.02,6608.0,38.06,38.1,37.94,38.02,6608.0
2016-04-29 13:50:00,37.96,38.1,37.96,38.09,20082.0,37.96,38.1,37.96,38.09,20082.0
2016-04-29 14:00:00,38.09,38.1,37.96,37.99,7250.0,38.09,38.1,37.96,37.99,7250.0
2016-04-29 14:10:00,37.99,38.08,37.93,38.02,9761.0,37.99,38.08,37.93,38.02,9761.0
2016-04-29 14:20:00,38.01,38.01,37.78,37.84,25933.0,38.01,38.01,37.78,37.84,25933.0
2016-04-29 14:30:00,37.82,37.82,37.75,37.75,7101.0,37.82,37.82,37.75,37.75,7101.0
2016-04-29 14:40:00,37.75,37.88,37.75,37.84,10389.0,37.75,37.88,37.75,37.84,10389.0
2016-04-29 14:50:00,37.79,37.86,37.76,37.77,8987.0,37.79,37.86,37.76,37.77,8987.0
2016-04-29 15:00:00,37.78,37.9,37.77,37.88,8500.0,37.78,37.9,37.77,37.88,8500.0
2016-04-29 15:10:00,37.88,38.03,37.85,38.03,8326.0,37.88,38.03,37.85,38.03,8326.0
2016-04-29 15:20:00,38.01,38.01,37.82,37.83,6934.0,38.01,38.01,37.82,37.83,6934.0
2016-04-29 15:30:00,37.83,38.01,37.82,37.99,19686.0,37.83,38.01,37.82,37.99,19686.0
2016-04-29 15:40:00,38.0,38.03,37.92,37.95,29667.0,38.0,38.03,37.92,37.95,29667.0
2016-04-29 15:50:00,37.92,38.01,37.76,37.77,73900.0,37.92,38.01,37.76,37.77,73900.0
2016-05-02 09:30:00,37.71,37.95,35.7,35.95,194348.0,37.71,37.95,35.7,35.95,194348.0
2016-05-02 09:40:00,36.01,36.61,35.95,36.2,104822.0,36.01,36.61,35.95,36.2,104822.0
2016-05-02 09:50:00,36.15,36.21,35.18,35.18,103868.0,36.15,36.21,35.18,35.18,103868.0
2016-05-02 10:00:00,35.2,35.99,34.88,35.72,373106.0,35.2,35.99,34.88,35.72,373106.0
2016-05-02 10:10:00,35.77,36.57,35.77,36.5,133051.0,35.77,36.57,35.77,36.5,133051.0
2016-05-02 10:20:00,36.5,36.91,36.45,36.56,52757.0,36.5,36.91,36.45,36.56,52757.0
2016-05-02 10:30:00,36.58,36.58,36.1,36.1,53076.0,36.58,36.58,36.1,36.1,53076.0
2016-05-02 10:40:00,36.13,36.36,36.06,36.23,34438.0,36.13,36.36,36.06,36.23,34438.0
2016-05-02 10:50:00,36.26,36.3,35.9,35.9,47507.0,36.26,36.3,35.9,35.9,47507.0
2016-05-02 11:00:00,35.95,36.05,35.77,35.86,25668.0,35.95,36.05,35.77,35.86,25668.0
2016-05-02 11:10:00,35.86,36.05,35.86,36.0,23552.0,35.86,36.05,35.86,36.0,23552.0
2016-05-02 11:20:00,35.97,36.0,35.88,35.96,17692.0,35.97,36.0,35.88,35.96,17692.0
2016-05-02 11:30:00,35.99,36.03,35.92,36.03,13658.0,35.99,36.03,35.92,36.03,13658.0
2016-05-02 11:40:00,36.03,36.13,36.0,36.12,38401.0,36.03,36.13,36.0,36.12,38401.0
2016-05-02 11:50:00,36.1,36.19,36.04,36.04,10490.0,36.1,36.19,36.04,36.04,10490.0
2016-05-02 12:00:00,36.07,36.34,36.03,36.27,14904.0,36.07,36.34,36.03,36.27,14904.0
2016-05-02 12:10:00,36.27,36.47,36.22,36.43,10610.0,36.27,36.47,36.22,36.43,10610.0
2016-05-02 12:20:00,36.43,36.54,36.4,36.46,29952.0,36.43,36.54,36.4,36.46,29952.0
2016-05-02 12:30:00,36.46,36.52,36.29,36.29,9487.0,36.46,36.52,36.29,36.29,9487.0
2016-05-02 12:40:00,36.31,36.33,36.06,36.19,20567.0,36.31,36.33,36.06,36.19,20567.0
2016-05-02 12:50:00,36.19,36.25,36.03,36.13,14228.0,36.19,36.25,36.03,36.13,14228.0
2016-05-02 13:00:00,36.11,36.16,36.03,36.09,8694.0,36.11,36.16,36.03,36.09,8694.0
2016-05-02 13:10:00,36.04,36.14,36.04,36.07,7700.0,36.04,36.14,36.04,36.07,7700.0
2016-05-02 13:20:00,36.07,36.07,35.76,35.76,12276.0,36.07,36.07,35.76,35.76,12276.0
2016-05-02 13:30:00,35.8,35.91,35.79,35.86,10276.0,35.8,35.91,35.79,35.86,10276.0
2016-05-02 13:40:00,35.87,35.96,35.84,35.96,6700.0,35.87,35.96,35.84,35.96,6700.0
2016-05-02 13:50:00,35.95,35.96,35.83,35.83,11925.0,35.95,35.96,35.83,35.83,11925.0
2016-05-02 14:00:00,35.84,35.85,35.64,35.72,17141.0,35.84,35.85,35.64,35.72,17141.0
2016-05-02 14:10:00,35.7,35.92,35.47,35.76,36977.0,35.7,35.92,35.47,35.76,36977.0
2016-05-02 14:20:00,35.77,35.86,35.74,35.84,13382.0,35.77,35.86,35.74,35.84,13382.0
2016-05-02 14:30:00,35.82,35.86,35.76,35.79,17232.0,35.82,35.86,35.76,35.79,17232.0
2016-05-02 14:40:00,35.79,35.82,35.62,35.65,33800.0,35.79,35.82,35.62,35.65,33800.0
2016-05-02 14:50:00,35.62,35.72,35.62,35.66,14500.0,35.62,35.72,35.62,35.66,14500.0
2016-05-02 15:00:00,35.7,35.74,35.63,35.65,21310.0,35.7,35.74,35.63,35.65,21310.0
2016-05-02 15:10:00,35.69,35.8,35.69,35.7,13485.0,35.69,35.8,35.69,35.7,13485.0
2016-05-02 15:20:00,35.69,35.85,35.67,35.84,38805.0,35.69,35.85,35.67,35.84,38805.0
2016-05-02 15:30:00,35.85,35.98,35.77,35.97,76201.0,35.85,35.98,35.77,35.97,76201.0
2016-05-02 15:40:00,35.97,36.31,35.95,36.27,75790.0,35.97,36.31,35.95,36.27,75790.0
2016-05-02 15:50:00,36.27,36.28,35.58,35.62,225814.0,36.27,36.28,35.58,35.62,225814.0
2016-05-03 09:30:00,35.23,36.07,35.23,35.79,19463.0,35.23,36.07,35.23,35.79,19463.0
2016-05-03 09:40:00,35.46,35.85,35.38,35.63,24689.0,35.46,35.85,35.38,35.63,24689.0
2016-05-03 09:50:00,35.6,35.84,35.54,35.76,44864.0,35.6,35.84,35.54,35.76,44864.0
2016-05-03 10:00:00,35.73,35.74,35.01,35.2,58503.0,35.73,35.74,35.01,35.2,58503.0
2016-05-03 10:10:00,35.2,35.41,35.02,35.35,60512.0,35.2,35.41,35.02,35.35,60512.0
2016-05-03 10:20:00,35.38,35.69,35.35,35.67,13800.0,35.38,35.69,35.35,35.67,13800.0
2016-05-03 10:30:00,35.67,35.69,35.44,35.54,14450.0,35.67,35.69,35.44,35.54,14450.0
2016-05-03 10:40:00,35.51,35.64,35.41,35.47,12625.0,35.51,35.64,35.41,35.47,12625.0
2016-05-03 10:50:00,35.47,35.47,35.23,35.23,5600.0,35.47,35.47,35.23,35.23,5600.0
2016-05-03 11:00:00,35.25,35.3,35.11,35.26,14404.0,35.25,35.3,35.11,35.26,14404.0
2016-05-03 11:10:00,35.2,35.42,35.18,35.29,11400.0,35.2,35.42,35.18,35.29,11400.0
2016-05-03 11:20:00,35.21,35.21,34.93,34.95,15448.0,35.21,35.21,34.93,34.95,15448.0
2016-05-03 11:30:00,34.98,34.98,34.63,34.8,19549.0,34.98,34.98,34.63,34.8,19549.0
2016-05-03 11:40:00,34.84,35.24,34.84,35.22,19388.0,34.84,35.24,34.84,35.22,19388.0
2016-05-03 11:50:00,35.21,35.32,34.9,34.9,9151.0,35.21,35.32,34.9,34.9,9151.0
2016-05-03 12:00:00,34.94,35.37,34.9,35.37,15588.0,34.94,35.37,34.9,35.37,15588.0
2016-05-03 12:10:00,35.34,35.41,35.29,35.35,8710.0,35.34,35.41,35.29,35.35,8710.0
2016-05-03 12:20:00,35.35,35.39,35.24,35.27,17961.0,35.35,35.39,35.24,35.27,17961.0
2016-05-03 12:30:00,35.28,35.39,35.27,35.3,13845.0,35.28,35.39,35.27,35.3,13845.0
2016-05-03 12:40:00,35.32,35.44,35.27,35.44,19310.0,35.32,35.44,35.27,35.44,19310.0
2016-05-03 12:50:00,35.45,35.48,35.36,35.46,19570.0,35.45,35.48,35.36,35.46,19570.0
2016-05-03 13:00:00,35.41,35.53,35.37,35.53,15648.0,35.41,35.53,35.37,35.53,15648.0
2016-05-03 13:10:00,35.51,35.51,35.35,35.38,8000.0,35.51,35.51,35.35,35.38,8000.0
2016-05-03 13:20:00,35.37,35.39,35.23,35.29,26070.0,35.37,35.39,35.23,35.29,26070.0
2016-05-03 13:30:00,35.3,35.32,35.14,35.28,25955.0,35.3,35.32,35.14,35.28,25955.0
2016-05-03 13:40:00,35.27,35.48,35.09,35.42,19130.0,35.27,35.48,35.09,35.42,19130.0
2016-05-03 13:50:00,35.47,35.69,35.47,35.68,33312.0,35.47,35.69,35.47,35.68,33312.0
2016-05-03 14:00:00,35.68,36.07,35.68,36.05,20018.0,35.68,36.07,35.68,36.05,20018.0
2016-05-03 14:10:00,36.05,36.14,35.93,36.0,19775.0,36.05,36.14,35.93,36.0,19775.0
2016-05-03 14:20:00,36.02,36.13,35.95,36.06,17986.0,36.02,36.13,35.95,36.06,17986.0
2016-05-03 14:30:00,36.05,36.44,36.04,36.05,28459.0,36.05,36.44,36.04,36.05,28459.0
2016-05-03 14:40:00,36.05,36.12,35.79,35.81,28228.0,36.05,36.12,35.79,35.81,28228.0
2016-05-03 14:50:00,35.82,36.0,35.8,35.92,15960.0,35.82,36.0,35.8,35.92,15960.0
2016-05-03 15:00:00,35.92,36.04,35.87,36.04,14426.0,35.92,36.04,35.87,36.04,14426.0
2016-05-03 15:10:00,36.04,36.05,35.9,35.95,18493.0,36.04,36.05,35.9,35.95,18493.0
2016-05-03 15:20:00,35.96,36.06,35.96,36.0,17031.0,35.96,36.06,35.96,36.0,17031.0
2016-05-03 15:30:00,36.01,36.01,35.86,35.87,25752.0,36.01,36.01,35.86,35.87,25752.0
2016-05-03 15:40:00,35.87,35.89,35.67,35.87,74219.0,35.87,35.89,35.67,35.87,74219.0
2016-05-03 15:50:00,35.9,36.06,35.84,36.04,228380.0,35.9,36.06,35.84,36.04,228380.0
2016-05-04 09:30:00,35.76,36.33,35.55,35.76,17062.0,35.76,36.33,35.55,35.76,17062.0
2016-05-04 09:40:00,35.75,35.9,35.54,35.66,66640.0,35.75,35.9,35.54,35.66,66640.0
2016-05-04 09:50:00,35.66,35.98,35.64,35.73,97545.0,35.66,35.98,35.64,35.73,97545.0
2016-05-04 10:00:00,35.74,35.82,35.65,35.65,13248.0,35.74,35.82,35.65,35.65,13248.0
2016-05-04 10:10:00,35.63,35.74,35.58,35.61,9600.0,35.63,35.74,35.58,35.61,9600.0
2016-05-04 10:20:00,35.59,35.72,35.54,35.7,11400.0,35.59,35.72,35.54,35.7,11400.0
2016-05-04 10:30:00,35.7,35.81,35.65,35.68,14283.0,35.7,35.81,35.65,35.68,14283.0
2016-05-04 10:40:00,35.68,35.7,35.55,35.57,7500.0,35.68,35.7,35.55,35.57,7500.0
2016-05-04 10:50:00,35.55,35.6,35.47,35.56,9440.0,35.55,35.6,35.47,35.56,9440.0
2016-05-04 11:00:00,35.59,35.59,35.43,35.43,11076.0,35.59,35.59,35.43,35.43,11076.0
2016-05-04 11:10:00,35.43,35.43,35.28,35.35,5600.0,35.43,35.43,35.28,35.35,5600.0
2016-05-04 11:20:00,35.32,35.36,35.16,35.26,12874.0,35.32,35.36,35.16,35.26,12874.0
2016-05-04 11:30:00,35.3,35.56,35.23,35.51,25424.0,35.3,35.56,35.23,35.51,25424.0
2016-05-04 11:40:00,35.52,35.83,35.52,35.82,6404.0,35.52,35.83,35.52,35.82,6404.0
2016-05-04 11:50:00,35.79,35.89,35.66,35.66,8971.0,35.79,35.89,35.66,35.66,8971.0
2016-05-04 12:00:00,35.71,35.79,35.71,35.78,4300.0,35.71,35.79,35.71,35.78,4300.0
2016-05-04 12:10:00,35.79,35.89,35.75,35.81,5300.0,35.79,35.89,35.75,35.81,5300.0
2016-05-04 12:20:00,35.81,35.82,35.68,35.68,2900.0,35.81,35.82,35.68,35.68,2900.0
2016-05-04 12:30:00,35.63,35.71,35.36,35.39,6240.0,35.63,35.71,35.36,35.39,6240.0
2016-05-04 12:40:00,35.37,35.53,35.37,35.48,5100.0,35.37,35.53,35.37,35.48,5100.0
2016-05-04 12:50:00,35.46,35.46,35.32,35.42,5328.0,35.46,35.46,35.32,35.42,5328.0
2016-05-04 13:00:00,35.33,35.52,35.28,35.46,24133.0,35.33,35.52,35.28,35.46,24133.0
2016-05-04 13:10:00,35.47,35.51,35.38,35.47,16300.0,35.47,35.51,35.38,35.47,16300.0
2016-05-04 13:20:00,35.47,35.6,35.33,35.43,26234.0,35.47,35.6,35.33,35.43,26234.0
2016-05-04 13:30:00,35.42,35.44,35.34,35.44,7200.0,35.42,35.44,35.34,35.44,7200.0
2016-05-04 13:40:00,35.39,35.67,35.38,35.65,12300.0,35.39,35.67,35.38,35.65,12300.0
2016-05-04 13:50:00,35.62,35.79,35.56,35.69,19300.0,35.62,35.79,35.56,35.69,19300.0
2016-05-04 14:00:00,35.64,35.64,35.27,35.27,40548.0,35.64,35.64,35.27,35.27,40548.0
2016-05-04 14:10:00,35.27,35.33,35.1,35.18,14076.0,35.27,35.33,35.1,35.18,14076.0
2016-05-04 14:20:00,35.19,35.26,35.11,35.21,45825.0,35.19,35.26,35.11,35.21,45825.0
2016-05-04 14:30:00,35.2,35.31,35.07,35.19,42846.0,35.2,35.31,35.07,35.19,42846.0
2016-05-04 14:40:00,35.2,35.34,35.16,35.23,10700.0,35.2,35.34,35.16,35.23,10700.0
2016-05-04 14:50:00,35.24,35.33,35.17,35.24,11410.0,35.24,35.33,35.17,35.24,11410.0
2016-05-04 15:00:00,35.22,35.26,35.16,35.25,31672.0,35.22,35.26,35.16,35.25,31672.0
2016-05-04 15:10:00,35.26,35.36,35.16,35.19,51014.0,35.26,35.36,35.16,35.19,51014.0
2016-05-04 15:20:00,35.16,35.41,35.15,35.31,15600.0,35.16,35.41,35.15,35.31,15600.0
2016-05-04 15:30:00,35.35,35.43,35.24,35.4,34872.0,35.35,35.43,35.24,35.4,34872.0
2016-05-04 15:40:00,35.43,35.54,35.37,35.5,24399.0,35.43,35.54,35.37,35.5,24399.0
2016-05-04 15:50:00,35.51,35.84,35.48,35.8,135017.0,35.51,35.84,35.48,35.8,135017.0
2016-05-05 09:30:00,36.33,36.96,36.05,36.77,42767.0,36.33,36.96,36.05,36.77,42767.0
2016-05-05 09:40:00,36.74,36.85,36.31,36.49,11866.0,36.74,36.85,36.31,36.49,11866.0
2016-05-05 09:50:00,36.52,36.63,36.17,36.23,29004.0,36.52,36.63,36.17,36.23,29004.0
2016-05-05 10:00:00,36.18,36.37,36.05,36.25,26135.0,36.18,36.37,36.05,36.25,26135.0
2016-05-05 10:10:00,36.23,36.26,35.77,35.98,18200.0,36.23,36.26,35.77,35.98,18200.0
2016-05-05 10:20:00,35.88,35.95,35.76,35.85,22546.0,35.88,35.95,35.76,35.85,22546.0
2016-05-05 10:30:00,35.86,36.18,35.86,35.94,17988.0,35.86,36.18,35.86,35.94,17988.0
2016-05-05 10:40:00,35.95,36.15,35.87,36.09,18072.0,35.95,36.15,35.87,36.09,18072.0
2016-05-05 10:50:00,36.1,36.35,36.08,36.33,10703.0,36.1,36.35,36.08,36.33,10703.0
2016-05-05 11:00:00,36.34,36.35,36.01,36.26,31112.0,36.34,36.35,36.01,36.26,31112.0
2016-05-05 11:10:00,36.32,36.41,36.19,36.37,6474.0,36.32,36.41,36.19,36.37,6474.0
2016-05-05 11:20:00,36.32,36.41,36.19,36.41,7017.0,36.32,36.41,36.19,36.41,7017.0
2016-05-05 11:30:00,36.36,36.54,36.35,36.5,14240.0,36.36,36.54,36.35,36.5,14240.0
2016-05-05 11:40:00,36.5,36.62,36.46,36.47,28100.0,36.5,36.62,36.46,36.47,28100.0
2016-05-05 11:50:00,36.47,36.58,36.42,36.55,11134.0,36.47,36.58,36.42,36.55,11134.0
2016-05-05 12:00:00,36.56,36.64,36.4,36.42,9614.0,36.56,36.64,36.4,36.42,9614.0
2016-05-05 12:10:00,36.43,36.6,36.41,36.46,14718.0,36.43,36.6,36.41,36.46,14718.0
2016-05-05 12:20:00,36.45,36.51,36.44,36.5,3800.0,36.45,36.51,36.44,36.5,3800.0
2016-05-05 12:30:00,36.51,36.76,36.48,36.66,26170.0,36.51,36.76,36.48,36.66,26170.0
2016-05-05 12:40:00,36.66,36.77,36.63,36.71,9930.0,36.66,36.77,36.63,36.71,9930.0
2016-05-05 12:50:00,36.71,36.74,36.58,36.64,7200.0,36.71,36.74,36.58,36.64,7200.0
2016-05-05 13:00:00,36.65,36.74,36.62,36.68,32397.0,36.65,36.74,36.62,36.68,32397.0
2016-05-05 13:10:00,36.65,36.66,36.56,36.62,11247.0,36.65,36.66,36.56,36.62,11247.0
2016-05-05 13:20:00,36.58,36.58,36.4,36.45,26099.0,36.58,36.58,36.4,36.45,26099.0
2016-05-05 13:30:00,36.48,36.68,36.45,36.66,25120.0,36.48,36.68,36.45,36.66,25120.0
2016-05-05 13:40:00,36.7,36.73,36.64,36.65,19978.0,36.7,36.73,36.64,36.65,19978.0
2016-05-05 13:50:00,36.66,36.7,36.52,36.65,14252.0,36.66,36.7,36.52,36.65,14252.0
2016-05-05 14:00:00,36.67,36.75,36.42,36.5,92425.0,36.67,36.75,36.42,36.5,92425.0
2016-05-05 14:10:00,36.53,36.54,36.34,36.42,23422.0,36.53,36.54,36.34,36.42,23422.0
2016-05-05 14:20:00,36.41,36.46,36.3,36.41,51622.0,36.41,36.46,36.3,36.41,51622.0
2016-05-05 14:30:00,36.4,36.4,36.11,36.26,28492.0,36.4,36.4,36.11,36.26,28492.0
2016-05-05 14:40:00,36.25,36.35,36.07,36.09,35076.0,36.25,36.35,36.07,36.09,35076.0
2016-05-05 14:50:00,36.11,36.11,35.87,35.87,10380.0,36.11,36.11,35.87,35.87,10380.0
2016-05-05 15:00:00,35.88,36.02,35.85,35.99,13987.0,35.88,36.02,35.85,35.99,13987.0
2016-05-05 15:10:00,35.99,36.02,35.92,35.99,14052.0,35.99,36.02,35.92,35.99,14052.0
2016-05-05 15:20:00,35.98,36.11,35.97,36.11,56042.0,35.98,36.11,35.97,36.11,56042.0
2016-05-05 15:30:00,36.1,36.19,36.05,36.16,29690.0,36.1,36.19,36.05,36.16,29690.0
2016-05-05 15:40:00,36.17,36.24,36.08,36.1,34607.0,36.17,36.24,36.08,36.1,34607.0
2016-05-05 15:50:00,36.1,36.16,35.97,36.05,116539.0,36.1,36.16,35.97,36.05,116539.0
2016-05-06 09:30:00,35.69,35.96,35.57,35.85,37031.0,35.69,35.96,35.57,35.85,37031.0
2016-05-06 09:40:00,35.89,35.94,35.49,35.49,54391.0,35.89,35.94,35.49,35.49,54391.0
2016-05-06 09:50:00,35.47,35.56,34.91,34.97,65005.0,35.47,35.56,34.91,34.97,65005.0
2016-05-06 10:00:00,34.98,35.06,34.78,34.91,76814.0,34.98,35.06,34.78,34.91,76814.0
2016-05-06 10:10:00,34.9,35.03,34.56,34.72,32110.0,34.9,35.03,34.56,34.72,32110.0
2016-05-06 10:20:00,34.75,34.75,34.31,34.44,45593.0,34.75,34.75,34.31,34.44,45593.0
2016-05-06 10:30:00,34.45,34.63,34.37,34.5,36446.0,34.45,34.63,34.37,34.5,36446.0
2016-05-06 10:40:00,34.5,34.8,34.5,34.76,26260.0,34.5,34.8,34.5,34.76,26260.0
2016-05-06 10:50:00,34.76,34.96,34.75,34.93,30596.0,34.76,34.96,34.75,34.93,30596.0
2016-05-06 11:00:00,34.93,35.15,34.92,35.13,23600.0,34.93,35.15,34.92,35.13,23600.0
2016-05-06 11:10:00,35.14,35.26,35.08,35.14,34717.0,35.14,35.26,35.08,35.14,34717.0
2016-05-06 11:20:00,35.2,35.24,35.01,35.09,16123.0,35.2,35.24,35.01,35.09,16123.0
2016-05-06 11:30:00,35.04,35.13,34.96,35.03,22352.0,35.04,35.13,34.96,35.03,22352.0
2016-05-06 11:40:00,35.0,35.0,34.44,34.44,19732.0,35.0,35.0,34.44,34.44,19732.0
2016-05-06 11:50:00,34.41,34.51,34.38,34.41,9802.0,34.41,34.51,34.38,34.41,9802.0
2016-05-06 12:00:00,34.41,34.62,34.4,34.41,19745.0,34.41,34.62,34.4,34.41,19745.0
2016-05-06 12:10:00,34.38,34.38,34.1,34.1,36895.0,34.38,34.38,34.1,34.1,36895.0
2016-05-06 12:20:00,34.15,34.46,34.13,34.46,53380.0,34.15,34.46,34.13,34.46,53380.0
2016-05-06 12:30:00,34.44,34.53,34.34,34.5,11751.0,34.44,34.53,34.34,34.5,11751.0
2016-05-06 12:40:00,34.5,34.52,34.37,34.37,15753.0,34.5,34.52,34.37,34.37,15753.0
2016-05-06 12:50:00,34.34,34.36,34.22,34.31,28136.0,34.34,34.36,34.22,34.31,28136.0
2016-05-06 13:00:00,34.31,34.38,34.29,34.35,14618.0,34.31,34.38,34.29,34.35,14618.0
2016-05-06 13:10:00,34.35,34.43,34.35,34.39,72409.0,34.35,34.43,34.35,34.39,72409.0
2016-05-06 13:20:00,34.41,34.44,34.28,34.4,116703.0,34.41,34.44,34.28,34.4,116703.0
2016-05-06 13:30:00,34.4,35.31,34.38,35.31,51011.0,34.4,35.31,34.38,35.31,51011.0
2016-05-06 13:40:00,35.3,35.54,35.14,35.51,29156.0,35.3,35.54,35.14,35.51,29156.0
2016-05-06 13:50:00,35.46,36.05,35.45,35.98,25916.0,35.46,36.05,35.45,35.98,25916.0
2016-05-06 14:00:00,35.9,36.05,35.49,35.97,73013.0,35.9,36.05,35.49,35.97,73013.0
2016-05-06 14:10:00,36.0,36.01,35.65,35.75,24317.0,36.0,36.01,35.65,35.75,24317.0
2016-05-06 14:20:00,35.75,35.89,35.69,35.75,59767.0,35.75,35.89,35.69,35.75,59767.0
2016-05-06 14:30:00,35.75,35.88,35.73,35.87,17871.0,35.75,35.88,35.73,35.87,17871.0
2016-05-06 14:40:00,35.87,35.97,35.76,35.89,24272.0,35.87,35.97,35.76,35.89,24272.0
2016-05-06 14:50:00,35.88,36.29,35.88,36.25,160285.0,35.88,36.29,35.88,36.25,160285.0
2016-05-06 15:00:00,36.22,36.39,35.94,36.07,92760.0,36.22,36.39,35.94,36.07,92760.0
2016-05-06 15:10:00,36.04,36.18,35.94,36.09,69122.0,36.04,36.18,35.94,36.09,69122.0
2016-05-06 15:20:00,36.06,36.13,35.86,35.95,88736.0,36.06,36.13,35.86,35.95,88736.0
2016-05-06 15:30:00,36.0,36.06,35.8,35.97,70912.0,36.0,36.06,35.8,35.97,70912.0
2016-05-06 15:40:00,35.96,35.98,35.86,35.93,80980.0,35.96,35.98,35.86,35.93,80980.0
2016-05-06 15:50:00,35.93,36.1,35.89,36.04,107287.0,35.93,36.1,35.89,36.04,107287.0
2016-05-09 09:30:00,37.35,40.17,36.82,39.89,670319.0,37.35,40.17,36.82,39.89,670319.0
2016-05-09 09:40:00,39.89,40.0,38.81,39.01,366076.0,39.89,40.0,38.81,39.01,366076.0
2016-05-09 09:50:00,39.02,39.59,38.55,39.33,387080.0,39.02,39.59,38.55,39.33,387080.0
2016-05-09 10:00:00,39.39,39.5,39.06,39.35,175601.0,39.39,39.5,39.06,39.35,175601.0
2016-05-09 10:10:00,39.32,39.95,39.12,39.9,196936.0,39.32,39.95,39.12,39.9,196936.0
2016-05-09 10:20:00,39.93,40.0,39.46,39.66,178941.0,39.93,40.0,39.46,39.66,178941.0
2016-05-09 10:30:00,39.7,39.71,39.23,39.71,132413.0,39.7,39.71,39.23,39.71,132413.0
2016-05-09 10:40:00,39.7,40.24,39.64,40.02,207140.0,39.7,40.24,39.64,40.02,207140.0
2016-05-09 10:50:00,40.02,40.91,40.02,40.86,240956.0,40.02,40.91,40.02,40.86,240956.0
2016-05-09 11:00:00,40.9,40.95,40.05,40.33,121193.0,40.9,40.95,40.05,40.33,121193.0
2016-05-09 11:10:00,40.33,40.33,39.44,39.51,187109.0,40.33,40.33,39.44,39.51,187109.0
2016-05-09 11:20:00,39.51,40.21,39.39,40.2,65059.0,39.51,40.21,39.39,40.2,65059.0
2016-05-09 11:30:00,40.21,40.25,39.79,39.9,53215.0,40.21,40.25,39.79,39.9,53215.0
2016-05-09 11:40:00,39.9,40.3,39.86,40.15,113283.0,39.9,40.3,39.86,40.15,113283.0
2016-05-09 11:50:00,40.11,40.3,39.67,40.3,124919.0,40.11,40.3,39.67,40.3,124919.0
2016-05-09 12:00:00,40.33,40.7,40.16,40.68,49726.0,40.33,40.7,40.16,40.68,49726.0
2016-05-09 12:10:00,40.64,40.85,40.5,40.61,64991.0,40.64,40.85,40.5,40.61,64991.0
2016-05-09 12:20:00,40.62,40.84,40.5,40.59,37206.0,40.62,40.84,40.5,40.59,37206.0
2016-05-09 12:30:00,40.53,40.61,40.11,40.31,51393.0,40.53,40.61,40.11,40.31,51393.0
2016-05-09 12:40:00,40.3,40.53,40.15,40.24,33888.0,40.3,40.53,40.15,40.24,33888.0
2016-05-09 12:50:00,40.21,40.21,39.55,39.66,62424.0,40.21,40.21,39.55,39.66,62424.0
2016-05-09 13:00:00,39.57,39.88,39.57,39.84,31867.0,39.57,39.88,39.57,39.84,31867.0
2016-05-09 13:10:00,39.89,39.99,39.79,39.84,26218.0,39.89,39.99,39.79,39.84,26218.0
2016-05-09 13:20:00,39.82,39.82,39.13,39.65,47407.0,39.82,39.82,39.13,39.65,47407.0
2016-05-09 13:30:00,39.57,39.89,39.57,39.72,22402.0,39.57,39.89,39.57,39.72,22402.0
2016-05-09 13:40:00,39.69,39.89,39.59,39.88,62904.0,39.69,39.89,39.59,39.88,62904.0
2016-05-09 13:50:00,39.89,40.02,39.63,40.0,57658.0,39.89,40.02,39.63,40.0,57658.0
2016-05-09 14:00:00,40.0,40.16,39.77,39.97,75658.0,40.0,40.16,39.77,39.97,75658.0
2016-05-09 14:10:00,39.92,40.47,39.92,40.14,57091.0,39.92,40.47,39.92,40.14,57091.0
2016-05-09 14:20:00,40.18,40.64,40.13,40.64,88941.0,40.18,40.64,40.13,40.64,88941.0
2016-05-09 14:30:00,40.65,40.75,40.04,40.07,38417.0,40.65,40.75,40.04,40.07,38417.0
2016-05-09 14:40:00,40.07,40.23,39.43,39.48,51014.0,40.07,40.23,39.43,39.48,51014.0
2016-05-09 14:50:00,39.47,39.99,39.38,39.78,44566.0,39.47,39.99,39.38,39.78,44566.0
2016-05-09 15:00:00,39.73,39.94,39.67,39.82,43762.0,39.73,39.94,39.67,39.82,43762.0
2016-05-09 15:10:00,39.78,40.11,39.77,40.05,23218.0,39.78,40.11,39.77,40.05,23218.0
2016-05-09 15:20:00,40.1,40.45,40.1,40.27,39069.0,40.1,40.45,40.1,40.27,39069.0
2016-05-09 15:30:00,40.3,40.3,39.84,39.91,64851.0,40.3,40.3,39.84,39.91,64851.0
2016-05-09 15:40:00,39.94,40.04,39.77,40.02,102611.0,39.94,40.04,39.77,40.02,102611.0
2016-05-09 15:50:00,40.02,40.02,39.36,39.66,209736.0,40.02,40.02,39.36,39.66,209736.0
2016-05-10 09:30:00,38.5,38.71,37.5,38.26,299769.0,38.5,38.71,37.5,38.26,299769.0
2016-05-10 09:40:00,38.33,39.08,38.0,38.84,170906.0,38.33,39.08,38.0,38.84,170906.0
2016-05-10 09:50:00,38.76,39.09,38.52,38.92,152085.0,38.76,39.09,38.52,38.92,152085.0
2016-05-10 10:00:00,38.83,39.01,38.6,38.96,100775.0,38.83,39.01,38.6,38.96,100775.0
2016-05-10 10:10:00,38.97,39.02,38.79,38.93,83024.0,38.97,39.02,38.79,38.93,83024.0
2016-05-10 10:20:00,38.93,38.97,38.65,38.81,106333.0,38.93,38.97,38.65,38.81,106333.0
2016-05-10 10:30:00,38.8,38.9,38.8,38.87,115688.0,38.8,38.9,38.8,38.87,115688.0
2016-05-10 10:40:00,38.87,39.02,38.8,38.81,105539.0,38.87,39.02,38.8,38.81,105539.0
2016-05-10 10:50:00,38.81,38.87,38.7,38.77,67718.0,38.81,38.87,38.7,38.77,67718.0
2016-05-10 11:00:00,38.72,38.77,38.65,38.71,113948.0,38.72,38.77,38.65,38.71,113948.0
2016-05-10 11:10:00,38.71,38.82,38.65,38.69,57775.0,38.71,38.82,38.65,38.69,57775.0
2016-05-10 11:20:00,38.68,38.85,38.67,38.81,78640.0,38.68,38.85,38.67,38.81,78640.0
2016-05-10 11:30:00,38.81,39.02,38.8,38.97,59719.0,38.81,39.02,38.8,38.97,59719.0
2016-05-10 11:40:00,38.95,39.02,38.79,38.83,27580.0,38.95,39.02,38.79,38.83,27580.0
2016-05-10 11:50:00,38.83,38.99,38.77,38.99,23825.0,38.83,38.99,38.77,38.99,23825.0
2016-05-10 12:00:00,39.0,39.12,38.93,38.99,23739.0,39.0,39.12,38.93,38.99,23739.0
2016-05-10 12:10:00,39.0,39.03,38.92,38.95,22617.0,39.0,39.03,38.92,38.95,22617.0
2016-05-10 12:20:00,38.87,39.02,38.86,38.96,22788.0,38.87,39.02,38.86,38.96,22788.0
2016-05-10 12:30:00,38.94,39.07,38.93,38.96,47378.0,38.94,39.07,38.93,38.96,47378.0
2016-05-10 12:40:00,38.92,39.01,38.88,39.0,21280.0,38.92,39.01,38.88,39.0,21280.0
2016-05-10 12:50:00,38.95,39.07,38.95,39.02,55992.0,38.95,39.07,38.95,39.02,55992.0
2016-05-10 13:00:00,39.03,39.08,39.0,39.0,11172.0,39.03,39.08,39.0,39.0,11172.0
2016-05-10 13:10:00,39.0,39.03,38.91,39.0,11881.0,39.0,39.03,38.91,39.0,11881.0
2016-05-10 13:20:00,38.98,39.04,38.92,39.01,7150.0,38.98,39.04,38.92,39.01,7150.0
2016-05-10 13:30:00,39.02,39.14,38.99,39.14,31217.0,39.02,39.14,38.99,39.14,31217.0
2016-05-10 13:40:00,39.13,39.14,39.01,39.07,21100.0,39.13,39.14,39.01,39.07,21100.0
2016-05-10 13:50:00,39.08,39.09,38.97,39.02,22684.0,39.08,39.09,38.97,39.02,22684.0
2016-05-10 14:00:00,39.03,39.03,38.81,38.85,29865.0,39.03,39.03,38.81,38.85,29865.0
2016-05-10 14:10:00,38.85,38.87,38.75,38.8,9896.0,38.85,38.87,38.75,38.8,9896.0
2016-05-10 14:20:00,38.79,38.94,38.73,38.94,11981.0,38.79,38.94,38.73,38.94,11981.0
2016-05-10 14:30:00,38.94,38.97,38.79,38.8,9111.0,38.94,38.97,38.79,38.8,9111.0
2016-05-10 14:40:00,38.82,38.89,38.81,38.84,14475.0,38.82,38.89,38.81,38.84,14475.0
2016-05-10 14:50:00,38.81,38.82,38.66,38.77,24427.0,38.81,38.82,38.66,38.77,24427.0
2016-05-10 15:00:00,38.8,38.86,38.68,38.68,26978.0,38.8,38.86,38.68,38.68,26978.0
2016-05-10 15:10:00,38.69,38.72,38.65,38.65,28570.0,38.69,38.72,38.65,38.65,28570.0
2016-05-10 15:20:00,38.65,38.72,38.61,38.63,24828.0,38.65,38.72,38.61,38.63,24828.0
2016-05-10 15:30:00,38.65,38.83,38.57,38.82,79594.0,38.65,38.83,38.57,38.82,79594.0
2016-05-10 15:40:00,38.82,38.96,38.8,38.91,63468.0,38.82,38.96,38.8,38.91,63468.0
2016-05-10 15:50:00,38.9,38.94,38.59,38.71,168381.0,38.9,38.94,38.59,38.71,168381.0
2016-05-11 09:30:00,38.26,38.62,37.62,37.62,38405.0,38.26,38.62,37.62,37.62,38405.0
2016-05-11 09:40:00,37.61,38.02,37.35,37.78,57822.0,37.61,38.02,37.35,37.78,57822.0
2016-05-11 09:50:00,37.78,37.99,37.6,37.95,28926.0,37.78,37.99,37.6,37.95,28926.0
2016-05-11 10:00:00,37.96,37.96,37.68,37.88,9700.0,37.96,37.96,37.68,37.88,9700.0
2016-05-11 10:10:00,37.93,38.39,37.86,38.16,37341.0,37.93,38.39,37.86,38.16,37341.0
2016-05-11 10:20:00,38.08,38.28,37.99,38.28,21392.0,38.08,38.28,37.99,38.28,21392.0
2016-05-11 10:30:00,38.26,38.4,37.98,38.04,13944.0,38.26,38.4,37.98,38.04,13944.0
2016-05-11 10:40:00,38.0,38.12,37.89,38.09,57051.0,38.0,38.12,37.89,38.09,57051.0
2016-05-11 10:50:00,38.05,38.18,37.96,38.18,12931.0,38.05,38.18,37.96,38.18,12931.0
2016-05-11 11:00:00,38.05,38.1,37.91,38.08,25923.0,38.05,38.1,37.91,38.08,25923.0
2016-05-11 11:10:00,38.08,38.22,38.08,38.14,8104.0,38.08,38.22,38.08,38.14,8104.0
2016-05-11 11:20:00,38.11,38.17,37.97,38.09,10382.0,38.11,38.17,37.97,38.09,10382.0
2016-05-11 11:30:00,38.1,38.11,37.97,38.02,6780.0,38.1,38.11,37.97,38.02,6780.0
2016-05-11 11:40:00,38.05,38.11,37.98,38.06,17852.0,38.05,38.11,37.98,38.06,17852.0
2016-05-11 11:50:00,38.08,38.45,38.02,38.26,35415.0,38.08,38.45,38.02,38.26,35415.0
2016-05-11 12:00:00,38.22,38.24,38.05,38.15,33135.0,38.22,38.24,38.05,38.15,33135.0
2016-05-11 12:10:00,38.15,38.25,38.11,38.17,14487.0,38.15,38.25,38.11,38.17,14487.0
2016-05-11 12:20:00,38.18,38.18,38.03,38.13,10213.0,38.18,38.18,38.03,38.13,10213.0
2016-05-11 12:30:00,38.17,38.17,38.04,38.1,4095.0,38.17,38.17,38.04,38.1,4095.0
2016-05-11 12:40:00,38.13,38.21,38.12,38.12,9357.0,38.13,38.21,38.12,38.12,9357.0
2016-05-11 12:50:00,38.12,38.19,38.11,38.16,23239.0,38.12,38.19,38.11,38.16,23239.0
2016-05-11 13:00:00,38.15,38.21,38.11,38.15,5395.0,38.15,38.21,38.11,38.15,5395.0
2016-05-11 13:10:00,38.15,38.19,38.14,38.17,2600.0,38.15,38.19,38.14,38.17,2600.0
2016-05-11 13:20:00,38.1,38.18,38.07,38.15,12511.0,38.1,38.18,38.07,38.15,12511.0
2016-05-11 13:30:00,38.14,38.14,38.1,38.14,2000.0,38.14,38.14,38.1,38.14,2000.0
2016-05-11 13:40:00,38.13,38.15,38.08,38.15,5147.0,38.13,38.15,38.08,38.15,5147.0
2016-05-11 13:50:00,38.13,38.19,38.08,38.11,13616.0,38.13,38.19,38.08,38.11,13616.0
2016-05-11 14:00:00,38.11,38.18,38.06,38.17,19988.0,38.11,38.18,38.06,38.17,19988.0
2016-05-11 14:10:00,38.14,38.21,38.1,38.13,13010.0,38.14,38.21,38.1,38.13,13010.0
2016-05-11 14:20:00,38.12,38.19,38.11,38.15,7882.0,38.12,38.19,38.11,38.15,7882.0
2016-05-11 14:30:00,38.16,38.22,38.11,38.19,10097.0,38.16,38.22,38.11,38.19,10097.0
2016-05-11 14:40:00,38.2,38.21,38.08,38.1,8255.0,38.2,38.21,38.08,38.1,8255.0
2016-05-11 14:50:00,38.09,38.34,38.09,38.3,18097.0,38.09,38.34,38.09,38.3,18097.0
2016-05-11 15:00:00,38.26,38.38,38.23,38.34,6769.0,38.26,38.38,38.23,38.34,6769.0
2016-05-11 15:10:00,38.37,38.38,38.24,38.24,13889.0,38.37,38.38,38.24,38.24,13889.0
2016-05-11 15:20:00,38.27,38.37,38.26,38.34,11839.0,38.27,38.37,38.26,38.34,11839.0
2016-05-11 15:30:00,38.32,38.49,38.32,38.47,23694.0,38.32,38.49,38.32,38.47,23694.0
2016-05-11 15:40:00,38.47,38.53,38.34,38.38,28712.0,38.47,38.53,38.34,38.38,28712.0
2016-05-11 15:50:00,38.36,38.36,38.17,38.27,34379.0,38.36,38.36,38.17,38.27,34379.0
2016-05-12 09:30:00,38.1,38.5,37.94,38.0,18836.0,38.1,38.5,37.94,38.0,18836.0
2016-05-12 09:40:00,37.97,38.28,37.96,38.26,30199.0,37.97,38.28,37.96,38.26,30199.0
2016-05-12 09:50:00,38.18,38.5,38.11,38.15,14005.0,38.18,38.5,38.11,38.15,14005.0
2016-05-12 10:00:00,38.18,38.37,38.12,38.2,10643.0,38.18,38.37,38.12,38.2,10643.0
2016-05-12 10:10:00,38.26,38.27,38.2,38.27,8291.0,38.26,38.27,38.2,38.27,8291.0
2016-05-12 10:20:00,38.28,38.37,38.23,38.25,7879.0,38.28,38.37,38.23,38.25,7879.0
2016-05-12 10:30:00,38.25,38.34,38.18,38.34,14334.0,38.25,38.34,38.18,38.34,14334.0
2016-05-12 10:40:00,38.3,38.3,38.1,38.18,93652.0,38.3,38.3,38.1,38.18,93652.0
2016-05-12 10:50:00,38.17,38.28,38.09,38.1,19408.0,38.17,38.28,38.09,38.1,19408.0
2016-05-12 11:00:00,38.15,38.2,38.02,38.07,25505.0,38.15,38.2,38.02,38.07,25505.0
2016-05-12 11:10:00,38.05,38.05,37.7,37.79,11358.0,38.05,38.05,37.7,37.79,11358.0
2016-05-12 11:20:00,37.79,38.0,37.79,37.94,16234.0,37.79,38.0,37.79,37.94,16234.0
2016-05-12 11:30:00,37.93,38.11,37.91,38.07,17278.0,37.93,38.11,37.91,38.07,17278.0
2016-05-12 11:40:00,38.12,38.12,37.96,38.04,7000.0,38.12,38.12,37.96,38.04,7000.0
2016-05-12 11:50:00,38.04,38.05,37.83,37.83,10800.0,38.04,38.05,37.83,37.83,10800.0
2016-05-12 12:00:00,37.87,37.94,37.6,37.91,25297.0,37.87,37.94,37.6,37.91,25297.0
2016-05-12 12:10:00,37.91,37.92,37.83,37.84,6045.0,37.91,37.92,37.83,37.84,6045.0
2016-05-12 12:20:00,37.79,37.85,37.62,37.72,9250.0,37.79,37.85,37.62,37.72,9250.0
2016-05-12 12:30:00,37.73,37.75,37.54,37.56,7479.0,37.73,37.75,37.54,37.56,7479.0
2016-05-12 12:40:00,37.55,37.79,37.53,37.73,8351.0,37.55,37.79,37.53,37.73,8351.0
2016-05-12 12:50:00,37.79,37.83,37.68,37.81,12358.0,37.79,37.83,37.68,37.81,12358.0
2016-05-12 13:00:00,37.82,37.92,37.65,37.66,10992.0,37.82,37.92,37.65,37.66,10992.0
2016-05-12 13:10:00,37.63,37.64,37.49,37.52,7001.0,37.63,37.64,37.49,37.52,7001.0
2016-05-12 13:20:00,37.49,37.57,37.4,37.54,22111.0,37.49,37.57,37.4,37.54,22111.0
2016-05-12 13:30:00,37.53,37.55,37.49,37.54,13938.0,37.53,37.55,37.49,37.54,13938.0
2016-05-12 13:40:00,37.53,37.61,37.53,37.6,8102.0,37.53,37.61,37.53,37.6,8102.0
2016-05-12 13:50:00,37.59,37.6,37.54,37.6,11101.0,37.59,37.6,37.54,37.6,11101.0
2016-05-12 14:00:00,37.61,37.65,37.6,37.6,9098.0,37.61,37.65,37.6,37.6,9098.0
2016-05-12 14:10:00,37.6,37.72,37.59,37.7,12897.0,37.6,37.72,37.59,37.7,12897.0
2016-05-12 14:20:00,37.72,37.72,37.53,37.58,7558.0,37.72,37.72,37.53,37.58,7558.0
2016-05-12 14:30:00,37.57,37.62,37.54,37.58,14516.0,37.57,37.62,37.54,37.58,14516.0
2016-05-12 14:40:00,37.56,37.64,37.53,37.64,8455.0,37.56,37.64,37.53,37.64,8455.0
2016-05-12 14:50:00,37.64,37.72,37.63,37.64,10001.0,37.64,37.72,37.63,37.64,10001.0
2016-05-12 15:00:00,37.65,37.67,37.53,37.57,10847.0,37.65,37.67,37.53,37.57,10847.0
2016-05-12 15:10:00,37.55,37.56,37.46,37.5,17262.0,37.55,37.56,37.46,37.5,17262.0
2016-05-12 15:20:00,37.5,37.55,37.49,37.53,14751.0,37.5,37.55,37.49,37.53,14751.0
2016-05-12 15:30:00,37.54,37.55,37.46,37.48,48736.0,37.54,37.55,37.46,37.48,48736.0
2016-05-12 15:40:00,37.48,37.72,37.48,37.71,77673.0,37.48,37.72,37.48,37.71,77673.0
2016-05-12 15:50:00,37.72,37.84,37.7,37.84,103922.0,37.72,37.84,37.7,37.84,103922.0
2016-05-13 09:30:00,37.82,38.21,37.82,38.01,11202.0,37.82,38.21,37.82,38.01,11202.0
2016-05-13 09:40:00,37.98,38.04,37.8,38.0,15482.0,37.98,38.04,37.8,38.0,15482.0
2016-05-13 09:50:00,38.0,38.02,37.78,37.89,18960.0,38.0,38.02,37.78,37.89,18960.0
2016-05-13 10:00:00,37.91,38.08,37.88,38.08,25729.0,37.91,38.08,37.88,38.08,25729.0
2016-05-13 10:10:00,38.07,38.28,38.0,38.15,16629.0,38.07,38.28,38.0,38.15,16629.0
2016-05-13 10:20:00,38.21,38.28,38.07,38.21,33405.0,38.21,38.28,38.07,38.21,33405.0
2016-05-13 10:30:00,38.23,38.28,38.15,38.15,12653.0,38.23,38.28,38.15,38.15,12653.0
2016-05-13 10:40:00,38.18,38.29,38.02,38.27,46141.0,38.18,38.29,38.02,38.27,46141.0
2016-05-13 10:50:00,38.27,38.48,38.25,38.34,15500.0,38.27,38.48,38.25,38.34,15500.0
2016-05-13 11:00:00,38.39,38.5,38.33,38.49,9562.0,38.39,38.5,38.33,38.49,9562.0
2016-05-13 11:10:00,38.44,38.62,38.44,38.57,8091.0,38.44,38.62,38.44,38.57,8091.0
2016-05-13 11:20:00,38.59,38.66,38.52,38.66,4800.0,38.59,38.66,38.52,38.66,4800.0
2016-05-13 11:30:00,38.61,38.63,38.53,38.55,6650.0,38.61,38.63,38.53,38.55,6650.0
2016-05-13 11:40:00,38.52,38.59,38.49,38.54,5660.0,38.52,38.59,38.49,38.54,5660.0
2016-05-13 11:50:00,38.54,38.59,38.47,38.58,8124.0,38.54,38.59,38.47,38.58,8124.0
2016-05-13 12:00:00,38.49,38.58,38.49,38.5,5979.0,38.49,38.58,38.49,38.5,5979.0
2016-05-13 12:10:00,38.53,38.56,38.5,38.55,3136.0,38.53,38.56,38.5,38.55,3136.0
2016-05-13 12:20:00,38.52,38.59,38.5,38.51,5028.0,38.52,38.59,38.5,38.51,5028.0
2016-05-13 12:30:00,38.54,38.75,38.53,38.53,4527.0,38.54,38.75,38.53,38.53,4527.0
2016-05-13 12:40:00,38.53,38.59,38.48,38.57,6902.0,38.53,38.59,38.48,38.57,6902.0
2016-05-13 12:50:00,38.58,38.59,38.49,38.52,4100.0,38.58,38.59,38.49,38.52,4100.0
2016-05-13 13:00:00,38.5,38.59,38.49,38.55,6120.0,38.5,38.59,38.49,38.55,6120.0
2016-05-13 13:10:00,38.52,38.61,38.51,38.52,2100.0,38.52,38.61,38.51,38.52,2100.0
2016-05-13 13:20:00,38.54,38.58,38.48,38.51,12700.0,38.54,38.58,38.48,38.51,12700.0
2016-05-13 13:30:00,38.5,38.57,38.5,38.55,9679.0,38.5,38.57,38.5,38.55,9679.0
2016-05-13 13:40:00,38.56,38.57,38.49,38.5,6735.0,38.56,38.57,38.49,38.5,6735.0
2016-05-13 13:50:00,38.5,38.5,38.41,38.47,7720.0,38.5,38.5,38.41,38.47,7720.0
2016-05-13 14:00:00,38.46,38.53,38.45,38.52,6200.0,38.46,38.53,38.45,38.52,6200.0
2016-05-13 14:10:00,38.47,38.47,38.3,38.3,4655.0,38.47,38.47,38.3,38.3,4655.0
2016-05-13 14:20:00,38.29,38.35,38.26,38.35,5570.0,38.29,38.35,38.26,38.35,5570.0
2016-05-13 14:30:00,38.38,38.4,38.27,38.29,5846.0,38.38,38.4,38.27,38.29,5846.0
2016-05-13 14:40:00,38.3,38.31,38.21,38.25,4937.0,38.3,38.31,38.21,38.25,4937.0
2016-05-13 14:50:00,38.21,38.35,38.2,38.33,5800.0,38.21,38.35,38.2,38.33,5800.0
2016-05-13 15:00:00,38.37,38.39,38.26,38.26,8434.0,38.37,38.39,38.26,38.26,8434.0
2016-05-13 15:10:00,38.28,38.52,38.27,38.52,8144.0,38.28,38.52,38.27,38.52,8144.0
2016-05-13 15:20:00,38.53,38.63,38.5,38.52,15362.0,38.53,38.63,38.5,38.52,15362.0
2016-05-13 15:30:00,38.53,38.65,38.51,38.61,17750.0,38.53,38.65,38.51,38.61,17750.0
2016-05-13 15:40:00,38.6,38.6,38.46,38.54,30193.0,38.6,38.6,38.46,38.54,30193.0
2016-05-13 15:50:00,38.53,38.74,38.48,38.59,100088.0,38.53,38.74,38.48,38.59,100088.0
2016-05-16 09:30:00,38.25,38.99,37.51,38.52,37567.0,38.25,38.99,37.51,38.52,37567.0
2016-05-16 09:40:00,38.55,38.75,38.09,38.57,27052.0,38.55,38.75,38.09,38.57,27052.0
2016-05-16 09:50:00,38.54,38.74,38.21,38.6,20324.0,38.54,38.74,38.21,38.6,20324.0
2016-05-16 10:00:00,38.69,38.74,38.52,38.61,10046.0,38.69,38.74,38.52,38.61,10046.0
2016-05-16 10:10:00,38.59,38.64,38.25,38.51,24223.0,38.59,38.64,38.25,38.51,24223.0
2016-05-16 10:20:00,38.51,38.61,38.18,38.2,33710.0,38.51,38.61,38.18,38.2,33710.0
2016-05-16 10:30:00,38.33,38.36,38.11,38.2,11730.0,38.33,38.36,38.11,38.2,11730.0
2016-05-16 10:40:00,38.22,38.31,38.15,38.28,7877.0,38.22,38.31,38.15,38.28,7877.0
2016-05-16 10:50:00,38.31,38.36,38.25,38.26,11300.0,38.31,38.36,38.25,38.26,11300.0
2016-05-16 11:00:00,38.26,38.35,38.1,38.21,57426.0,38.26,38.35,38.1,38.21,57426.0
2016-05-16 11:10:00,38.17,38.3,38.1,38.25,29277.0,38.17,38.3,38.1,38.25,29277.0
2016-05-16 11:20:00,38.21,38.35,38.14,38.3,33483.0,38.21,38.35,38.14,38.3,33483.0
2016-05-16 11:30:00,38.33,38.34,38.17,38.28,12150.0,38.33,38.34,38.17,38.28,12150.0
2016-05-16 11:40:00,38.28,38.29,38.18,38.26,4240.0,38.28,38.29,38.18,38.26,4240.0
2016-05-16 11:50:00,38.2,38.3,38.08,38.23,14658.0,38.2,38.3,38.08,38.23,14658.0
2016-05-16 12:00:00,38.25,38.28,38.1,38.28,5912.0,38.25,38.28,38.1,38.28,5912.0
2016-05-16 12:10:00,38.25,38.33,38.2,38.25,11690.0,38.25,38.33,38.2,38.25,11690.0
2016-05-16 12:20:00,38.28,38.29,38.2,38.24,2900.0,38.28,38.29,38.2,38.24,2900.0
2016-05-16 12:30:00,38.19,38.28,38.15,38.28,8762.0,38.19,38.28,38.15,38.28,8762.0
2016-05-16 12:40:00,38.28,38.3,38.24,38.25,4950.0,38.28,38.3,38.24,38.25,4950.0
2016-05-16 12:50:00,38.27,38.45,38.26,38.45,5135.0,38.27,38.45,38.26,38.45,5135.0
2016-05-16 13:00:00,38.47,38.47,38.39,38.46,3200.0,38.47,38.47,38.39,38.46,3200.0
2016-05-16 13:10:00,38.45,38.53,38.42,38.52,3600.0,38.45,38.53,38.42,38.52,3600.0
2016-05-16 13:20:00,38.53,38.57,38.46,38.56,4700.0,38.53,38.57,38.46,38.56,4700.0
2016-05-16 13:30:00,38.47,38.56,38.47,38.56,2821.0,38.47,38.56,38.47,38.56,2821.0
2016-05-16 13:40:00,38.55,38.55,38.4,38.42,5610.0,38.55,38.55,38.4,38.42,5610.0
2016-05-16 13:50:00,38.42,38.5,38.39,38.5,4122.0,38.42,38.5,38.39,38.5,4122.0
2016-05-16 14:00:00,38.43,38.56,38.43,38.51,3800.0,38.43,38.56,38.43,38.51,3800.0
2016-05-16 14:10:00,38.56,38.64,38.53,38.58,2600.0,38.56,38.64,38.53,38.58,2600.0
2016-05-16 14:20:00,38.56,38.62,38.54,38.54,6912.0,38.56,38.62,38.54,38.54,6912.0
2016-05-16 14:30:00,38.54,38.64,38.49,38.5,8167.0,38.54,38.64,38.49,38.5,8167.0
2016-05-16 14:40:00,38.48,38.55,38.45,38.47,7078.0,38.48,38.55,38.45,38.47,7078.0
2016-05-16 14:50:00,38.44,38.54,38.43,38.53,10660.0,38.44,38.54,38.43,38.53,10660.0
2016-05-16 15:00:00,38.5,38.76,38.5,38.66,8317.0,38.5,38.76,38.5,38.66,8317.0
2016-05-16 15:10:00,38.66,38.68,38.55,38.68,4430.0,38.66,38.68,38.55,38.68,4430.0
2016-05-16 15:20:00,38.68,38.76,38.66,38.7,7082.0,38.68,38.76,38.66,38.7,7082.0
2016-05-16 15:30:00,38.7,38.83,38.7,38.81,15704.0,38.7,38.83,38.7,38.81,15704.0
2016-05-16 15:40:00,38.84,38.96,38.81,38.81,25337.0,38.84,38.96,38.81,38.81,25337.0
2016-05-16 15:50:00,38.81,38.87,38.72,38.81,59316.0,38.81,38.87,38.72,38.81,59316.0
2016-05-17 09:30:00,38.68,39.11,38.51,39.11,11137.0,38.68,39.11,38.51,39.11,11137.0
2016-05-17 09:40:00,38.97,39.4,38.81,39.25,30067.0,38.97,39.4,38.81,39.25,30067.0
2016-05-17 09:50:00,39.2,39.53,39.1,39.35,28562.0,39.2,39.53,39.1,39.35,28562.0
2016-05-17 10:00:00,39.37,39.4,39.15,39.38,15485.0,39.37,39.4,39.15,39.38,15485.0
2016-05-17 10:10:00,39.39,39.58,39.27,39.58,10900.0,39.39,39.58,39.27,39.58,10900.0
2016-05-17 10:20:00,39.51,39.6,39.35,39.39,26633.0,39.51,39.6,39.35,39.39,26633.0
2016-05-17 10:30:00,39.43,39.5,39.34,39.43,30447.0,39.43,39.5,39.34,39.43,30447.0
2016-05-17 10:40:00,39.4,39.51,39.34,39.48,18994.0,39.4,39.51,39.34,39.48,18994.0
2016-05-17 10:50:00,39.48,39.58,39.45,39.55,45537.0,39.48,39.58,39.45,39.55,45537.0
2016-05-17 11:00:00,39.55,39.72,39.47,39.72,39393.0,39.55,39.72,39.47,39.72,39393.0
2016-05-17 11:10:00,39.72,39.73,39.57,39.62,11364.0,39.72,39.73,39.57,39.62,11364.0
2016-05-17 11:20:00,39.62,39.71,39.57,39.63,25768.0,39.62,39.71,39.57,39.63,25768.0
2016-05-17 11:30:00,39.64,39.74,39.6,39.72,31355.0,39.64,39.74,39.6,39.72,31355.0
2016-05-17 11:40:00,39.73,39.89,39.73,39.88,17749.0,39.73,39.89,39.73,39.88,17749.0
2016-05-17 11:50:00,39.83,39.94,39.69,39.71,23759.0,39.83,39.94,39.69,39.71,23759.0
2016-05-17 12:00:00,39.7,39.85,39.69,39.71,18800.0,39.7,39.85,39.69,39.71,18800.0
2016-05-17 12:10:00,39.71,39.77,39.67,39.77,15937.0,39.71,39.77,39.67,39.77,15937.0
2016-05-17 12:20:00,39.72,39.81,39.68,39.75,11254.0,39.72,39.81,39.68,39.75,11254.0
2016-05-17 12:30:00,39.72,39.85,39.63,39.85,11529.0,39.72,39.85,39.63,39.85,11529.0
2016-05-17 12:40:00,39.81,40.1,39.81,39.99,63411.0,39.81,40.1,39.81,39.99,63411.0
2016-05-17 12:50:00,39.95,40.2,39.9,40.08,18684.0,39.95,40.2,39.9,40.08,18684.0
2016-05-17 13:00:00,40.08,40.11,39.9,39.91,14952.0,40.08,40.11,39.9,39.91,14952.0
2016-05-17 13:10:00,39.94,40.7,39.82,40.45,132988.0,39.94,40.7,39.82,40.45,132988.0
2016-05-17 13:20:00,40.46,40.49,40.01,40.01,14033.0,40.46,40.49,40.01,40.01,14033.0
2016-05-17 13:30:00,40.01,40.23,39.98,40.1,9593.0,40.01,40.23,39.98,40.1,9593.0
2016-05-17 13:40:00,40.08,40.12,40.01,40.03,12477.0,40.08,40.12,40.01,40.03,12477.0
2016-05-17 13:50:00,40.02,40.07,39.71,39.71,35201.0,40.02,40.07,39.71,39.71,35201.0
2016-05-17 14:00:00,39.78,39.95,39.65,39.69,108143.0,39.78,39.95,39.65,39.69,108143.0
2016-05-17 14:10:00,39.67,39.72,39.56,39.62,8800.0,39.67,39.72,39.56,39.62,8800.0
2016-05-17 14:20:00,39.59,39.63,39.37,39.63,18685.0,39.59,39.63,39.37,39.63,18685.0
2016-05-17 14:30:00,39.6,39.63,39.46,39.46,11602.0,39.6,39.63,39.46,39.46,11602.0
2016-05-17 14:40:00,39.46,39.59,39.44,39.49,8650.0,39.46,39.59,39.44,39.49,8650.0
2016-05-17 14:50:00,39.49,39.55,39.42,39.55,9700.0,39.49,39.55,39.42,39.55,9700.0
2016-05-17 15:00:00,39.54,39.62,39.43,39.6,14000.0,39.54,39.62,39.43,39.6,14000.0
2016-05-17 15:10:00,39.57,39.9,39.52,39.87,23562.0,39.57,39.9,39.52,39.87,23562.0
2016-05-17 15:20:00,39.86,39.86,39.63,39.73,46075.0,39.86,39.86,39.63,39.73,46075.0
2016-05-17 15:30:00,39.73,39.93,39.72,39.87,27244.0,39.73,39.93,39.72,39.87,27244.0
2016-05-17 15:40:00,39.89,39.91,39.8,39.9,43445.0,39.89,39.91,39.8,39.9,43445.0
2016-05-17 15:50:00,39.9,39.92,39.78,39.81,54588.0,39.9,39.92,39.78,39.81,54588.0
2016-05-18 09:30:00,39.53,39.95,39.37,39.54,29420.0,39.53,39.95,39.37,39.54,29420.0
2016-05-18 09:40:00,39.5,39.94,39.02,39.68,40918.0,39.5,39.94,39.02,39.68,40918.0
2016-05-18 09:50:00,39.58,39.99,39.56,39.94,23747.0,39.58,39.99,39.56,39.94,23747.0
2016-05-18 10:00:00,39.92,40.16,39.9,39.9,26343.0,39.92,40.16,39.9,39.9,26343.0
2016-05-18 10:10:00,39.9,40.02,39.79,39.79,12924.0,39.9,40.02,39.79,39.79,12924.0
2016-05-18 10:20:00,39.79,39.92,39.65,39.66,11048.0,39.79,39.92,39.65,39.66,11048.0
2016-05-18 10:30:00,39.61,39.61,39.4,39.43,9735.0,39.61,39.61,39.4,39.43,9735.0
2016-05-18 10:40:00,39.43,39.45,39.3,39.36,21049.0,39.43,39.45,39.3,39.36,21049.0
2016-05-18 10:50:00,39.35,39.44,39.18,39.25,26842.0,39.35,39.44,39.18,39.25,26842.0
2016-05-18 11:00:00,39.24,39.38,39.24,39.31,7678.0,39.24,39.38,39.24,39.31,7678.0
2016-05-18 11:10:00,39.27,39.42,39.27,39.31,7014.0,39.27,39.42,39.27,39.31,7014.0
2016-05-18 11:20:00,39.31,39.61,39.3,39.55,11539.0,39.31,39.61,39.3,39.55,11539.0
2016-05-18 11:30:00,39.56,39.96,39.56,39.86,17424.0,39.56,39.96,39.56,39.86,17424.0
2016-05-18 11:40:00,39.87,39.91,39.82,39.89,4140.0,39.87,39.91,39.82,39.89,4140.0
2016-05-18 11:50:00,39.86,39.94,39.7,39.75,7878.0,39.86,39.94,39.7,39.75,7878.0
2016-05-18 12:00:00,39.78,39.81,39.71,39.74,8470.0,39.78,39.81,39.71,39.74,8470.0
2016-05-18 12:10:00,39.74,39.88,39.74,39.85,7991.0,39.74,39.88,39.74,39.85,7991.0
2016-05-18 12:20:00,39.88,40.03,39.84,40.01,7055.0,39.88,40.03,39.84,40.01,7055.0
2016-05-18 12:30:00,39.98,40.06,39.89,39.92,6392.0,39.98,40.06,39.89,39.92,6392.0
2016-05-18 12:40:00,39.99,39.99,39.85,39.85,24800.0,39.99,39.99,39.85,39.85,24800.0
2016-05-18 12:50:00,39.87,40.0,39.75,39.99,7651.0,39.87,40.0,39.75,39.99,7651.0
2016-05-18 13:00:00,40.0,40.0,39.85,39.87,9594.0,40.0,40.0,39.85,39.87,9594.0
2016-05-18 13:10:00,39.87,39.98,39.86,39.98,6184.0,39.87,39.98,39.86,39.98,6184.0
2016-05-18 13:20:00,39.98,40.03,39.92,39.94,13346.0,39.98,40.03,39.92,39.94,13346.0
2016-05-18 13:30:00,39.96,40.0,39.82,39.82,5305.0,39.96,40.0,39.82,39.82,5305.0
2016-05-18 13:40:00,39.83,39.88,39.74,39.75,5400.0,39.83,39.88,39.74,39.75,5400.0
2016-05-18 13:50:00,39.77,39.77,39.59,39.59,6546.0,39.77,39.77,39.59,39.59,6546.0
2016-05-18 14:00:00,39.59,39.65,39.35,39.65,12780.0,39.59,39.65,39.35,39.65,12780.0
2016-05-18 14:10:00,39.59,39.59,39.4,39.52,5500.0,39.59,39.59,39.4,39.52,5500.0
2016-05-18 14:20:00,39.59,39.6,39.27,39.27,33255.0,39.59,39.6,39.27,39.27,33255.0
2016-05-18 14:30:00,39.27,39.37,39.09,39.33,13573.0,39.27,39.37,39.09,39.33,13573.0
2016-05-18 14:40:00,39.33,39.45,39.31,39.45,8775.0,39.33,39.45,39.31,39.45,8775.0
2016-05-18 14:50:00,39.46,39.56,39.45,39.45,7600.0,39.46,39.56,39.45,39.45,7600.0
2016-05-18 15:00:00,39.47,39.88,39.47,39.85,22964.0,39.47,39.88,39.47,39.85,22964.0
2016-05-18 15:10:00,39.86,39.98,39.86,39.94,23779.0,39.86,39.98,39.86,39.94,23779.0
2016-05-18 15:20:00,39.95,39.95,39.75,39.75,21650.0,39.95,39.95,39.75,39.75,21650.0
2016-05-18 15:30:00,39.8,39.84,39.72,39.72,31854.0,39.8,39.84,39.72,39.72,31854.0
2016-05-18 15:40:00,39.72,39.95,39.61,39.94,34326.0,39.72,39.95,39.61,39.94,34326.0
2016-05-18 15:50:00,39.95,40.18,39.95,40.14,96528.0,39.95,40.18,39.95,40.14,96528.0
2016-05-19 09:30:00,39.3,39.9,39.3,39.87,42515.0,39.3,39.9,39.3,39.87,42515.0
2016-05-19 09:40:00,39.87,40.0,39.76,40.0,21164.0,39.87,40.0,39.76,40.0,21164.0
2016-05-19 09:50:00,40.0,40.05,39.89,39.93,19864.0,40.0,40.05,39.89,39.93,19864.0
2016-05-19 10:00:00,40.01,40.05,39.8,39.8,15400.0,40.01,40.05,39.8,39.8,15400.0
2016-05-19 10:10:00,39.79,39.93,39.75,39.79,14742.0,39.79,39.93,39.75,39.79,14742.0
2016-05-19 10:20:00,39.8,39.98,39.64,39.94,8800.0,39.8,39.98,39.64,39.94,8800.0
2016-05-19 10:30:00,39.96,40.05,39.96,40.01,23992.0,39.96,40.05,39.96,40.01,23992.0
2016-05-19 10:40:00,40.01,40.12,39.97,40.02,21536.0,40.01,40.12,39.97,40.02,21536.0
2016-05-19 10:50:00,40.02,40.02,39.86,39.92,7693.0,40.02,40.02,39.86,39.92,7693.0
2016-05-19 11:00:00,39.89,39.94,39.77,39.94,9856.0,39.89,39.94,39.77,39.94,9856.0
2016-05-19 11:10:00,39.94,40.03,39.86,40.0,13236.0,39.94,40.03,39.86,40.0,13236.0
2016-05-19 11:20:00,40.02,40.12,40.0,40.05,10325.0,40.02,40.12,40.0,40.05,10325.0
2016-05-19 11:30:00,40.05,40.07,39.98,40.04,21433.0,40.05,40.07,39.98,40.04,21433.0
2016-05-19 11:40:00,40.04,40.04,39.81,39.81,9935.0,40.04,40.04,39.81,39.81,9935.0
2016-05-19 11:50:00,39.79,39.86,39.63,39.8,7789.0,39.79,39.86,39.63,39.8,7789.0
2016-05-19 12:00:00,39.78,39.88,39.74,39.79,6108.0,39.78,39.88,39.74,39.79,6108.0
2016-05-19 12:10:00,39.82,39.89,39.74,39.76,3600.0,39.82,39.89,39.74,39.76,3600.0
2016-05-19 12:20:00,39.75,39.89,39.75,39.87,7200.0,39.75,39.89,39.75,39.87,7200.0
2016-05-19 12:30:00,39.79,39.83,39.74,39.78,3553.0,39.79,39.83,39.74,39.78,3553.0
2016-05-19 12:40:00,39.8,39.8,39.62,39.75,3712.0,39.8,39.8,39.62,39.75,3712.0
2016-05-19 12:50:00,39.73,39.8,39.65,39.77,7667.0,39.73,39.8,39.65,39.77,7667.0
2016-05-19 13:00:00,39.79,39.82,39.75,39.82,7856.0,39.79,39.82,39.75,39.82,7856.0
2016-05-19 13:10:00,39.81,39.94,39.81,39.91,5400.0,39.81,39.94,39.81,39.91,5400.0
2016-05-19 13:20:00,39.91,39.94,39.83,39.88,2822.0,39.91,39.94,39.83,39.88,2822.0
2016-05-19 13:30:00,39.93,40.09,39.88,40.0,5520.0,39.93,40.09,39.88,40.0,5520.0
2016-05-19 13:40:00,40.0,40.03,39.92,39.94,15800.0,40.0,40.03,39.92,39.94,15800.0
2016-05-19 13:50:00,39.92,39.95,39.88,39.89,6700.0,39.92,39.95,39.88,39.89,6700.0
2016-05-19 14:00:00,39.91,39.95,39.88,39.95,4557.0,39.91,39.95,39.88,39.95,4557.0
2016-05-19 14:10:00,39.96,40.01,39.89,39.97,4200.0,39.96,40.01,39.89,39.97,4200.0
2016-05-19 14:20:00,39.99,40.1,39.94,40.1,10975.0,39.99,40.1,39.94,40.1,10975.0
2016-05-19 14:30:00,40.07,40.09,40.0,40.08,20764.0,40.07,40.09,40.0,40.08,20764.0
2016-05-19 14:40:00,40.09,40.18,40.08,40.1,17209.0,40.09,40.18,40.08,40.1,17209.0
2016-05-19 14:50:00,40.1,40.1,39.98,39.98,9323.0,40.1,40.1,39.98,39.98,9323.0
2016-05-19 15:00:00,39.94,40.09,39.93,40.09,8415.0,39.94,40.09,39.93,40.09,8415.0
2016-05-19 15:10:00,40.09,40.1,40.0,40.07,16483.0,40.09,40.1,40.0,40.07,16483.0
2016-05-19 15:20:00,40.1,40.13,40.03,40.05,11000.0,40.1,40.13,40.03,40.05,11000.0
2016-05-19 15:30:00,40.06,40.08,39.99,40.07,18650.0,40.06,40.08,39.99,40.07,18650.0
2016-05-19 15:40:00,40.07,40.08,39.95,39.98,48977.0,40.07,40.08,39.95,39.98,48977.0
2016-05-19 15:50:00,39.98,40.07,39.98,40.01,86624.0,39.98,40.07,39.98,40.01,86624.0
2016-05-20 09:30:00,40.02,40.2,39.63,40.18,13122.0,40.02,40.2,39.63,40.18,13122.0
2016-05-20 09:40:00,40.15,40.31,40.01,40.28,41927.0,40.15,40.31,40.01,40.28,41927.0
2016-05-20 09:50:00,40.35,40.81,40.3,40.76,26891.0,40.35,40.81,40.3,40.76,26891.0
2016-05-20 10:00:00,40.76,40.8,40.5,40.5,9860.0,40.76,40.8,40.5,40.5,9860.0
2016-05-20 10:10:00,40.5,40.58,40.41,40.55,9153.0,40.5,40.58,40.41,40.55,9153.0
2016-05-20 10:20:00,40.58,40.58,40.42,40.47,24313.0,40.58,40.58,40.42,40.47,24313.0
2016-05-20 10:30:00,40.48,40.55,40.43,40.45,16700.0,40.48,40.55,40.43,40.45,16700.0
2016-05-20 10:40:00,40.45,40.61,40.29,40.61,48126.0,40.45,40.61,40.29,40.61,48126.0
2016-05-20 10:50:00,40.56,40.79,40.56,40.79,16903.0,40.56,40.79,40.56,40.79,16903.0
2016-05-20 11:00:00,40.8,40.88,40.76,40.82,50403.0,40.8,40.88,40.76,40.82,50403.0
2016-05-20 11:10:00,40.8,40.92,40.77,40.86,18462.0,40.8,40.92,40.77,40.86,18462.0
2016-05-20 11:20:00,40.89,40.95,40.81,40.91,34572.0,40.89,40.95,40.81,40.91,34572.0
2016-05-20 11:30:00,40.91,40.93,40.76,40.76,16814.0,40.91,40.93,40.76,40.76,16814.0
2016-05-20 11:40:00,40.76,40.77,40.63,40.77,8550.0,40.76,40.77,40.63,40.77,8550.0
2016-05-20 11:50:00,40.81,40.83,40.69,40.73,5658.0,40.81,40.83,40.69,40.73,5658.0
2016-05-20 12:00:00,40.76,40.76,40.55,40.61,6125.0,40.76,40.76,40.55,40.61,6125.0
2016-05-20 12:10:00,40.63,40.65,40.41,40.48,19395.0,40.63,40.65,40.41,40.48,19395.0
2016-05-20 12:20:00,40.48,40.5,40.36,40.43,8725.0,40.48,40.5,40.36,40.43,8725.0
2016-05-20 12:30:00,40.42,40.51,40.42,40.46,18872.0,40.42,40.51,40.42,40.46,18872.0
2016-05-20 12:40:00,40.49,40.5,40.42,40.42,11962.0,40.49,40.5,40.42,40.42,11962.0
2016-05-20 12:50:00,40.43,40.48,40.37,40.48,12980.0,40.43,40.48,40.37,40.48,12980.0
2016-05-20 13:00:00,40.5,40.53,40.49,40.52,8104.0,40.5,40.53,40.49,40.52,8104.0
2016-05-20 13:10:00,40.52,40.53,40.44,40.46,11600.0,40.52,40.53,40.44,40.46,11600.0
2016-05-20 13:20:00,40.48,40.48,40.26,40.36,8300.0,40.48,40.48,40.26,40.36,8300.0
2016-05-20 13:30:00,40.37,40.38,40.32,40.37,2000.0,40.37,40.38,40.32,40.37,2000.0
2016-05-20 13:40:00,40.34,40.44,40.27,40.43,16836.0,40.34,40.44,40.27,40.43,16836.0
2016-05-20 13:50:00,40.42,40.81,40.42,40.76,31178.0,40.42,40.81,40.42,40.76,31178.0
2016-05-20 14:00:00,40.74,40.92,40.74,40.92,10373.0,40.74,40.92,40.74,40.92,10373.0
2016-05-20 14:10:00,40.88,40.97,40.88,40.93,14364.0,40.88,40.97,40.88,40.93,14364.0
2016-05-20 14:20:00,40.91,40.91,40.82,40.85,8068.0,40.91,40.91,40.82,40.85,8068.0
2016-05-20 14:30:00,40.84,40.85,40.6,40.65,13297.0,40.84,40.85,40.6,40.65,13297.0
2016-05-20 14:40:00,40.65,40.66,40.53,40.53,7020.0,40.65,40.66,40.53,40.53,7020.0
2016-05-20 14:50:00,40.53,40.57,40.39,40.55,20890.0,40.53,40.57,40.39,40.55,20890.0
2016-05-20 15:00:00,40.55,40.55,40.46,40.5,17154.0,40.55,40.55,40.46,40.5,17154.0
2016-05-20 15:10:00,40.5,40.56,40.5,40.52,16035.0,40.5,40.56,40.5,40.52,16035.0
2016-05-20 15:20:00,40.5,40.51,40.36,40.39,14616.0,40.5,40.51,40.36,40.39,14616.0
2016-05-20 15:30:00,40.4,40.5,40.39,40.42,15233.0,40.4,40.5,40.39,40.42,15233.0
2016-05-20 15:40:00,40.44,40.47,40.4,40.45,35526.0,40.44,40.47,40.4,40.45,35526.0
2016-05-20 15:50:00,40.46,40.5,40.41,40.47,114272.0,40.46,40.5,40.41,40.47,114272.0
2016-05-23 09:30:00,40.22,40.87,40.13,40.7,23043.0,40.22,40.87,40.13,40.7,23043.0
2016-05-23 09:40:00,40.85,40.86,40.41,40.84,12104.0,40.85,40.86,40.41,40.84,12104.0
2016-05-23 09:50:00,40.79,40.81,40.61,40.72,4050.0,40.79,40.81,40.61,40.72,4050.0
2016-05-23 10:00:00,40.76,40.78,40.69,40.69,8600.0,40.76,40.78,40.69,40.69,8600.0
2016-05-23 10:10:00,40.73,40.82,40.67,40.76,20977.0,40.73,40.82,40.67,40.76,20977.0
2016-05-23 10:20:00,40.78,40.97,40.69,40.93,33755.0,40.78,40.97,40.69,40.93,33755.0
2016-05-23 10:30:00,40.96,41.33,40.94,41.25,47812.0,40.96,41.33,40.94,41.25,47812.0
2016-05-23 10:40:00,41.26,41.27,41.14,41.15,9578.0,41.26,41.27,41.14,41.15,9578.0
2016-05-23 10:50:00,41.11,41.12,40.94,41.08,22362.0,41.11,41.12,40.94,41.08,22362.0
2016-05-23 11:00:00,41.09,41.14,41.08,41.09,18351.0,41.09,41.14,41.08,41.09,18351.0
2016-05-23 11:10:00,41.12,41.2,41.12,41.12,7574.0,41.12,41.2,41.12,41.12,7574.0
2016-05-23 11:20:00,41.1,41.1,40.95,40.97,12050.0,41.1,41.1,40.95,40.97,12050.0
2016-05-23 11:30:00,40.99,40.99,40.77,40.88,14498.0,40.99,40.99,40.77,40.88,14498.0
2016-05-23 11:40:00,40.88,40.99,40.88,40.89,6291.0,40.88,40.99,40.88,40.89,6291.0
2016-05-23 11:50:00,40.89,41.0,40.82,40.88,76727.0,40.89,41.0,40.82,40.88,76727.0
2016-05-23 12:00:00,40.89,40.99,40.87,40.93,7738.0,40.89,40.99,40.87,40.93,7738.0
2016-05-23 12:10:00,40.93,40.99,40.89,40.93,6500.0,40.93,40.99,40.89,40.93,6500.0
2016-05-23 12:20:00,40.95,41.0,40.91,41.0,76309.0,40.95,41.0,40.91,41.0,76309.0
2016-05-23 12:30:00,41.0,41.0,40.94,41.0,46036.0,41.0,41.0,40.94,41.0,46036.0
2016-05-23 12:40:00,40.97,41.0,40.94,40.94,6457.0,40.97,41.0,40.94,40.94,6457.0
2016-05-23 12:50:00,40.96,41.0,40.93,40.95,12262.0,40.96,41.0,40.93,40.95,12262.0
2016-05-23 13:00:00,40.96,40.97,40.93,40.93,4577.0,40.96,40.97,40.93,40.93,4577.0
2016-05-23 13:10:00,40.94,40.99,40.93,40.95,7009.0,40.94,40.99,40.93,40.95,7009.0
2016-05-23 13:20:00,40.95,40.98,40.93,40.94,4990.0,40.95,40.98,40.93,40.94,4990.0
2016-05-23 13:30:00,40.92,40.93,40.83,40.83,3251.0,40.92,40.93,40.83,40.83,3251.0
2016-05-23 13:40:00,40.79,40.88,40.79,40.85,7024.0,40.79,40.88,40.79,40.85,7024.0
2016-05-23 13:50:00,40.85,40.9,40.85,40.88,7024.0,40.85,40.9,40.85,40.88,7024.0
2016-05-23 14:00:00,40.89,40.9,40.86,40.9,4000.0,40.89,40.9,40.86,40.9,4000.0
2016-05-23 14:10:00,40.86,40.99,40.86,40.98,4400.0,40.86,40.99,40.86,40.98,4400.0
2016-05-23 14:20:00,40.99,41.0,40.97,40.99,16495.0,40.99,41.0,40.97,40.99,16495.0
2016-05-23 14:30:00,40.99,41.0,40.98,40.98,21256.0,40.99,41.0,40.98,40.98,21256.0
2016-05-23 14:40:00,40.97,41.0,40.96,41.0,11375.0,40.97,41.0,40.96,41.0,11375.0
2016-05-23 14:50:00,41.0,41.0,40.98,41.0,27335.0,41.0,41.0,40.98,41.0,27335.0
2016-05-23 15:00:00,41.0,41.0,40.95,40.99,28774.0,41.0,41.0,40.95,40.99,28774.0
2016-05-23 15:10:00,40.99,41.0,40.97,40.98,13937.0,40.99,41.0,40.97,40.98,13937.0
2016-05-23 15:20:00,40.98,41.0,40.97,41.0,16560.0,40.98,41.0,40.97,41.0,16560.0
2016-05-23 15:30:00,41.0,41.0,40.97,40.98,23304.0,41.0,41.0,40.97,40.98,23304.0
2016-05-23 15:40:00,40.97,40.99,40.95,40.98,22406.0,40.97,40.99,40.95,40.98,22406.0
2016-05-23 15:50:00,40.98,40.99,40.87,40.89,36842.0,40.98,40.99,40.87,40.89,36842.0
2016-05-24 09:30:00,40.83,40.83,39.8,40.0,117947.0,40.83,40.83,39.8,40.0,117947.0
2016-05-24 09:40:00,39.99,39.99,39.37,39.41,47989.0,39.99,39.99,39.37,39.41,47989.0
2016-05-24 09:50:00,39.44,39.71,39.22,39.63,193527.0,39.44,39.71,39.22,39.63,193527.0
2016-05-24 10:00:00,39.6,39.62,39.07,39.12,132918.0,39.6,39.62,39.07,39.12,132918.0
2016-05-24 10:10:00,39.07,39.65,39.07,39.57,112854.0,39.07,39.65,39.07,39.57,112854.0
2016-05-24 10:20:00,39.55,39.63,39.25,39.59,40951.0,39.55,39.63,39.25,39.59,40951.0
2016-05-24 10:30:00,39.56,39.87,39.55,39.78,138248.0,39.56,39.87,39.55,39.78,138248.0
2016-05-24 10:40:00,39.76,40.05,39.75,39.91,37293.0,39.76,40.05,39.75,39.91,37293.0
2016-05-24 10:50:00,39.9,39.97,39.87,39.94,9194.0,39.9,39.97,39.87,39.94,9194.0
2016-05-24 11:00:00,39.95,40.28,39.93,40.16,105134.0,39.95,40.28,39.93,40.16,105134.0
2016-05-24 11:10:00,40.13,40.31,40.12,40.21,151967.0,40.13,40.31,40.12,40.21,151967.0
2016-05-24 11:20:00,40.24,40.72,40.24,40.66,100663.0,40.24,40.72,40.24,40.66,100663.0
2016-05-24 11:30:00,40.62,40.65,40.26,40.29,37816.0,40.62,40.65,40.26,40.29,37816.0
2016-05-24 11:40:00,40.27,40.27,39.89,39.89,26431.0,40.27,40.27,39.89,39.89,26431.0
2016-05-24 11:50:00,39.91,39.91,39.55,39.64,33009.0,39.91,39.91,39.55,39.64,33009.0
2016-05-24 12:00:00,39.62,39.85,39.6,39.77,18422.0,39.62,39.85,39.6,39.77,18422.0
2016-05-24 12:10:00,39.8,39.81,39.38,39.43,91455.0,39.8,39.81,39.38,39.43,91455.0
2016-05-24 12:20:00,39.45,39.51,39.34,39.5,68709.0,39.45,39.51,39.34,39.5,68709.0
2016-05-24 12:30:00,39.5,39.59,39.41,39.59,26197.0,39.5,39.59,39.41,39.59,26197.0
2016-05-24 12:40:00,39.59,39.73,39.58,39.73,16805.0,39.59,39.73,39.58,39.73,16805.0
2016-05-24 12:50:00,39.7,39.8,39.68,39.8,115585.0,39.7,39.8,39.68,39.8,115585.0
2016-05-24 13:00:00,39.79,39.88,39.79,39.84,13424.0,39.79,39.88,39.79,39.84,13424.0
2016-05-24 13:10:00,39.81,39.89,39.8,39.89,9700.0,39.81,39.89,39.8,39.89,9700.0
2016-05-24 13:20:00,39.89,40.21,39.89,40.16,58559.0,39.89,40.21,39.89,40.16,58559.0
2016-05-24 13:30:00,40.16,40.19,39.95,39.95,34789.0,40.16,40.19,39.95,39.95,34789.0
2016-05-24 13:40:00,39.95,40.0,39.88,39.95,24477.0,39.95,40.0,39.88,39.95,24477.0
2016-05-24 13:50:00,39.94,39.95,39.8,39.9,10280.0,39.94,39.95,39.8,39.9,10280.0
2016-05-24 14:00:00,39.95,40.17,39.88,40.1,24753.0,39.95,40.17,39.88,40.1,24753.0
2016-05-24 14:10:00,40.08,40.43,40.05,40.42,20197.0,40.08,40.43,40.05,40.42,20197.0
2016-05-24 14:20:00,40.36,40.4,40.17,40.25,31704.0,40.36,40.4,40.17,40.25,31704.0
2016-05-24 14:30:00,40.23,40.26,40.05,40.05,37244.0,40.23,40.26,40.05,40.05,37244.0
2016-05-24 14:40:00,40.03,40.06,39.77,39.77,18200.0,40.03,40.06,39.77,39.77,18200.0
2016-05-24 14:50:00,39.77,39.79,39.69,39.75,20322.0,39.77,39.79,39.69,39.75,20322.0
2016-05-24 15:00:00,39.76,39.83,39.71,39.73,58600.0,39.76,39.83,39.71,39.73,58600.0
2016-05-24 15:10:00,39.73,39.86,39.72,39.78,9765.0,39.73,39.86,39.72,39.78,9765.0
2016-05-24 15:20:00,39.8,40.02,39.78,40.0,60089.0,39.8,40.02,39.78,40.0,60089.0
2016-05-24 15:30:00,40.0,40.02,39.91,40.0,27421.0,40.0,40.02,39.91,40.0,27421.0
2016-05-24 15:40:00,40.0,40.08,39.92,40.08,56353.0,40.0,40.08,39.92,40.08,56353.0
2016-05-24 15:50:00,40.08,40.09,39.74,39.75,195084.0,40.08,40.09,39.74,39.75,195084.0
2016-05-25 09:30:00,39.79,40.25,39.77,39.85,18125.0,39.79,40.25,39.77,39.85,18125.0
2016-05-25 09:40:00,39.82,40.08,39.75,39.94,31040.0,39.82,40.08,39.75,39.94,31040.0
2016-05-25 09:50:00,40.01,40.17,39.98,40.09,59747.0,40.01,40.17,39.98,40.09,59747.0
2016-05-25 10:00:00,40.08,40.26,40.06,40.07,25360.0,40.08,40.26,40.06,40.07,25360.0
2016-05-25 10:10:00,40.09,40.13,40.01,40.03,4302.0,40.09,40.13,40.01,40.03,4302.0
2016-05-25 10:20:00,40.06,40.21,40.03,40.15,36902.0,40.06,40.21,40.03,40.15,36902.0
2016-05-25 10:30:00,40.25,40.25,39.9,39.95,20606.0,40.25,40.25,39.9,39.95,20606.0
2016-05-25 10:40:00,39.93,39.94,39.36,39.4,50913.0,39.93,39.94,39.36,39.4,50913.0
2016-05-25 10:50:00,39.4,39.51,39.23,39.48,46280.0,39.4,39.51,39.23,39.48,46280.0
2016-05-25 11:00:00,39.48,39.9,39.48,39.8,84114.0,39.48,39.9,39.48,39.8,84114.0
2016-05-25 11:10:00,39.79,40.02,39.75,39.8,100866.0,39.79,40.02,39.75,39.8,100866.0
2016-05-25 11:20:00,39.74,40.01,39.74,39.86,37986.0,39.74,40.01,39.74,39.86,37986.0
2016-05-25 11:30:00,39.85,39.88,39.79,39.87,9690.0,39.85,39.88,39.79,39.87,9690.0
2016-05-25 11:40:00,39.88,40.02,39.85,39.95,13855.0,39.88,40.02,39.85,39.95,13855.0
2016-05-25 11:50:00,39.95,40.02,39.94,40.0,13784.0,39.95,40.02,39.94,40.0,13784.0
2016-05-25 12:00:00,40.0,40.13,40.0,40.13,36035.0,40.0,40.13,40.0,40.13,36035.0
2016-05-25 12:10:00,40.15,40.38,40.15,40.15,15292.0,40.15,40.38,40.15,40.15,15292.0
2016-05-25 12:20:00,40.18,40.48,40.17,40.47,26729.0,40.18,40.48,40.17,40.47,26729.0
2016-05-25 12:30:00,40.47,40.8,40.47,40.78,24301.0,40.47,40.8,40.47,40.78,24301.0
2016-05-25 12:40:00,40.79,40.79,40.41,40.45,5200.0,40.79,40.79,40.41,40.45,5200.0
2016-05-25 12:50:00,40.45,40.45,40.28,40.31,13898.0,40.45,40.45,40.28,40.31,13898.0
2016-05-25 13:00:00,40.35,40.39,40.25,40.29,8103.0,40.35,40.39,40.25,40.29,8103.0
2016-05-25 13:10:00,40.31,40.38,40.25,40.34,25638.0,40.31,40.38,40.25,40.34,25638.0
2016-05-25 13:20:00,40.34,40.38,40.28,40.28,12250.0,40.34,40.38,40.28,40.28,12250.0
2016-05-25 13:30:00,40.33,40.49,40.31,40.38,22508.0,40.33,40.49,40.31,40.38,22508.0
2016-05-25 13:40:00,40.46,40.5,40.31,40.33,22492.0,40.46,40.5,40.31,40.33,22492.0
2016-05-25 13:50:00,40.36,40.42,40.24,40.34,13050.0,40.36,40.42,40.24,40.34,13050.0
2016-05-25 14:00:00,40.34,40.41,40.22,40.22,24040.0,40.34,40.41,40.22,40.22,24040.0
2016-05-25 14:10:00,40.18,40.28,40.18,40.24,13688.0,40.18,40.28,40.18,40.24,13688.0
2016-05-25 14:20:00,40.25,40.29,40.17,40.19,19110.0,40.25,40.29,40.17,40.19,19110.0
2016-05-25 14:30:00,40.19,40.27,40.15,40.24,11040.0,40.19,40.27,40.15,40.24,11040.0
2016-05-25 14:40:00,40.24,40.28,40.15,40.15,11141.0,40.24,40.28,40.15,40.15,11141.0
2016-05-25 14:50:00,40.14,40.17,40.01,40.08,26891.0,40.14,40.17,40.01,40.08,26891.0
2016-05-25 15:00:00,40.07,40.37,40.06,40.35,36439.0,40.07,40.37,40.06,40.35,36439.0
2016-05-25 15:10:00,40.36,40.41,40.33,40.4,41074.0,40.36,40.41,40.33,40.4,41074.0
2016-05-25 15:20:00,40.4,40.42,40.32,40.39,48408.0,40.4,40.42,40.32,40.39,48408.0
2016-05-25 15:30:00,40.39,40.39,40.32,40.36,38160.0,40.39,40.39,40.32,40.36,38160.0
2016-05-25 15:40:00,40.35,40.41,40.3,40.4,47563.0,40.35,40.41,40.3,40.4,47563.0
2016-05-25 15:50:00,40.4,40.44,40.3,40.33,121103.0,40.4,40.44,40.3,40.33,121103.0
2016-05-26 09:30:00,40.8,40.99,40.55,40.95,20927.0,40.8,40.99,40.55,40.95,20927.0
2016-05-26 09:40:00,40.97,41.0,40.5,40.66,19850.0,40.97,41.0,40.5,40.66,19850.0
2016-05-26 09:50:00,40.77,40.83,40.66,40.69,3340.0,40.77,40.83,40.66,40.69,3340.0
2016-05-26 10:00:00,40.7,40.72,40.52,40.53,13360.0,40.7,40.72,40.52,40.53,13360.0
2016-05-26 10:10:00,40.53,40.66,40.53,40.63,10700.0,40.53,40.66,40.53,40.63,10700.0
2016-05-26 10:20:00,40.61,40.65,40.51,40.51,10070.0,40.61,40.65,40.51,40.51,10070.0
2016-05-26 10:30:00,40.43,40.52,40.36,40.45,21158.0,40.43,40.52,40.36,40.45,21158.0
2016-05-26 10:40:00,40.48,40.52,40.45,40.51,14250.0,40.48,40.52,40.45,40.51,14250.0
2016-05-26 10:50:00,40.49,40.65,40.45,40.65,17653.0,40.49,40.65,40.45,40.65,17653.0
2016-05-26 11:00:00,40.64,40.7,40.63,40.7,14487.0,40.64,40.7,40.63,40.7,14487.0
2016-05-26 11:10:00,40.7,40.7,40.62,40.64,8600.0,40.7,40.7,40.62,40.64,8600.0
2016-05-26 11:20:00,40.62,40.62,40.5,40.54,6500.0,40.62,40.62,40.5,40.54,6500.0
2016-05-26 11:30:00,40.53,40.56,40.41,40.43,6281.0,40.53,40.56,40.41,40.43,6281.0
2016-05-26 11:40:00,40.52,40.54,40.4,40.45,5823.0,40.52,40.54,40.4,40.45,5823.0
2016-05-26 11:50:00,40.45,40.51,40.39,40.51,3504.0,40.45,40.51,40.39,40.51,3504.0
2016-05-26 12:00:00,40.52,40.56,40.47,40.5,5900.0,40.52,40.56,40.47,40.5,5900.0
2016-05-26 12:10:00,40.51,40.55,40.44,40.5,3900.0,40.51,40.55,40.44,40.5,3900.0
2016-05-26 12:20:00,40.54,40.65,40.52,40.54,10593.0,40.54,40.65,40.52,40.54,10593.0
2016-05-26 12:30:00,40.53,40.55,40.24,40.27,17732.0,40.53,40.55,40.24,40.27,17732.0
2016-05-26 12:40:00,40.26,40.34,40.26,40.34,2859.0,40.26,40.34,40.26,40.34,2859.0
2016-05-26 12:50:00,40.35,40.4,40.35,40.36,3700.0,40.35,40.4,40.35,40.36,3700.0
2016-05-26 13:00:00,40.38,40.41,40.38,40.39,2680.0,40.38,40.41,40.38,40.39,2680.0
2016-05-26 13:10:00,40.38,40.39,40.2,40.31,11266.0,40.38,40.39,40.2,40.31,11266.0
2016-05-26 13:20:00,40.29,40.38,40.27,40.38,3700.0,40.29,40.38,40.27,40.38,3700.0
2016-05-26 13:30:00,40.4,40.57,40.38,40.55,14903.0,40.4,40.57,40.38,40.55,14903.0
2016-05-26 13:40:00,40.58,40.64,40.53,40.55,12140.0,40.58,40.64,40.53,40.55,12140.0
2016-05-26 13:50:00,40.5,40.52,40.46,40.5,7219.0,40.5,40.52,40.46,40.5,7219.0
2016-05-26 14:00:00,40.49,40.51,40.43,40.43,9740.0,40.49,40.51,40.43,40.43,9740.0
2016-05-26 14:10:00,40.46,40.47,40.34,40.37,10414.0,40.46,40.47,40.34,40.37,10414.0
2016-05-26 14:20:00,40.37,40.42,40.35,40.42,7300.0,40.37,40.42,40.35,40.42,7300.0
2016-05-26 14:30:00,40.43,40.44,40.37,40.39,5300.0,40.43,40.44,40.37,40.39,5300.0
2016-05-26 14:40:00,40.36,40.36,40.08,40.09,19000.0,40.36,40.36,40.08,40.09,19000.0
2016-05-26 14:50:00,40.09,40.12,39.95,40.0,23496.0,40.09,40.12,39.95,40.0,23496.0
2016-05-26 15:00:00,39.98,40.17,39.95,40.17,30199.0,39.98,40.17,39.95,40.17,30199.0
2016-05-26 15:10:00,40.16,40.57,40.12,40.45,43389.0,40.16,40.57,40.12,40.45,43389.0
2016-05-26 15:20:00,40.45,40.49,40.34,40.38,15734.0,40.45,40.49,40.34,40.38,15734.0
2016-05-26 15:30:00,40.44,40.44,40.36,40.38,19287.0,40.44,40.44,40.36,40.38,19287.0
2016-05-26 15:40:00,40.38,40.39,40.18,40.19,29850.0,40.38,40.39,40.18,40.19,29850.0
2016-05-26 15:50:00,40.18,40.23,40.0,40.09,182214.0,40.18,40.23,40.0,40.09,182214.0
2016-05-27 09:30:00,40.3,40.69,40.1,40.41,10839.0,40.3,40.69,40.1,40.41,10839.0
2016-05-27 09:40:00,40.35,40.69,40.34,40.62,8086.0,40.35,40.69,40.34,40.62,8086.0
2016-05-27 09:50:00,40.69,40.71,40.36,40.45,9329.0,40.69,40.71,40.36,40.45,9329.0
2016-05-27 10:00:00,40.48,40.6,40.35,40.6,5906.0,40.48,40.6,40.35,40.6,5906.0
2016-05-27 10:10:00,40.62,40.67,40.39,40.39,11459.0,40.62,40.67,40.39,40.39,11459.0
2016-05-27 10:20:00,40.38,40.51,40.25,40.46,6586.0,40.38,40.51,40.25,40.46,6586.0
2016-05-27 10:30:00,40.54,40.67,40.48,40.6,7703.0,40.54,40.67,40.48,40.6,7703.0
2016-05-27 10:40:00,40.64,40.91,40.64,40.87,7440.0,40.64,40.91,40.64,40.87,7440.0
2016-05-27 10:50:00,40.87,40.88,40.77,40.79,5600.0,40.87,40.88,40.77,40.79,5600.0
2016-05-27 11:00:00,40.8,40.87,40.56,40.6,100471.0,40.8,40.87,40.56,40.6,100471.0
2016-05-27 11:10:00,40.52,40.6,40.26,40.34,19041.0,40.52,40.6,40.26,40.34,19041.0
2016-05-27 11:20:00,40.38,40.53,40.21,40.29,24352.0,40.38,40.53,40.21,40.29,24352.0
2016-05-27 11:30:00,40.29,40.71,40.29,40.46,34957.0,40.29,40.71,40.29,40.46,34957.0
2016-05-27 11:40:00,40.51,40.51,40.39,40.46,4700.0,40.51,40.51,40.39,40.46,4700.0
2016-05-27 11:50:00,40.49,40.78,40.46,40.68,8700.0,40.49,40.78,40.46,40.68,8700.0
2016-05-27 12:00:00,40.68,40.69,40.51,40.66,4200.0,40.68,40.69,40.51,40.66,4200.0
2016-05-27 12:10:00,40.7,40.84,40.7,40.84,9332.0,40.7,40.84,40.7,40.84,9332.0
2016-05-27 12:20:00,40.8,40.86,40.78,40.84,3940.0,40.8,40.86,40.78,40.84,3940.0
2016-05-27 12:30:00,40.87,40.92,40.84,40.9,35071.0,40.87,40.92,40.84,40.9,35071.0
2016-05-27 12:40:00,40.9,40.95,40.87,40.9,8100.0,40.9,40.95,40.87,40.9,8100.0
2016-05-27 12:50:00,40.89,40.92,40.8,40.88,8915.0,40.89,40.92,40.8,40.88,8915.0
2016-05-27 13:00:00,40.84,40.84,40.73,40.79,7100.0,40.84,40.84,40.73,40.79,7100.0
2016-05-27 13:10:00,40.8,40.83,40.62,40.62,11653.0,40.8,40.83,40.62,40.62,11653.0
2016-05-27 13:20:00,40.73,40.76,40.62,40.62,7700.0,40.73,40.76,40.62,40.62,7700.0
2016-05-27 13:30:00,40.64,40.71,40.61,40.67,5625.0,40.64,40.71,40.61,40.67,5625.0
2016-05-27 13:40:00,40.68,40.71,40.62,40.65,7900.0,40.68,40.71,40.62,40.65,7900.0
2016-05-27 13:50:00,40.65,40.67,40.52,40.62,6596.0,40.65,40.67,40.52,40.62,6596.0
2016-05-27 14:00:00,40.61,40.63,40.51,40.59,10576.0,40.61,40.63,40.51,40.59,10576.0
2016-05-27 14:10:00,40.61,40.69,40.58,40.66,8220.0,40.61,40.69,40.58,40.66,8220.0
2016-05-27 14:20:00,40.68,40.76,40.63,40.7,7192.0,40.68,40.76,40.63,40.7,7192.0
2016-05-27 14:30:00,40.69,40.79,40.66,40.66,8877.0,40.69,40.79,40.66,40.66,8877.0
2016-05-27 14:40:00,40.66,40.76,40.65,40.71,5400.0,40.66,40.76,40.65,40.71,5400.0
2016-05-27 14:50:00,40.71,40.77,40.71,40.74,8957.0,40.71,40.77,40.71,40.74,8957.0
2016-05-27 15:00:00,40.73,40.79,40.69,40.73,11700.0,40.73,40.79,40.69,40.73,11700.0
2016-05-27 15:10:00,40.72,40.73,40.63,40.65,8472.0,40.72,40.73,40.63,40.65,8472.0
2016-05-27 15:20:00,40.69,40.69,40.61,40.65,8536.0,40.69,40.69,40.61,40.65,8536.0
2016-05-27 15:30:00,40.65,40.67,40.62,40.64,11850.0,40.65,40.67,40.62,40.64,11850.0
2016-05-27 15:40:00,40.66,40.8,40.65,40.78,18745.0,40.66,40.8,40.65,40.78,18745.0
2016-05-27 15:50:00,40.78,40.83,40.69,40.77,31479.0,40.78,40.83,40.69,40.77,31479.0
2016-05-31 09:30:00,40.7,41.12,40.38,40.98,14126.0,40.7,41.12,40.38,40.98,14126.0
2016-05-31 09:40:00,41.03,41.2,40.91,41.05,28286.0,41.03,41.2,40.91,41.05,28286.0
2016-05-31 09:50:00,41.02,41.08,40.66,40.77,8339.0,41.02,41.08,40.66,40.77,8339.0
2016-05-31 10:00:00,40.78,40.96,40.68,40.84,5385.0,40.78,40.96,40.68,40.84,5385.0
2016-05-31 10:10:00,40.78,40.81,40.6,40.61,2618.0,40.78,40.81,40.6,40.61,2618.0
2016-05-31 10:20:00,40.61,40.67,40.32,40.54,61069.0,40.61,40.67,40.32,40.54,61069.0
2016-05-31 10:30:00,40.54,40.56,40.32,40.32,4627.0,40.54,40.56,40.32,40.32,4627.0
2016-05-31 10:40:00,40.3,40.46,40.23,40.36,30006.0,40.3,40.46,40.23,40.36,30006.0
2016-05-31 10:50:00,40.24,40.47,40.23,40.45,9300.0,40.24,40.47,40.23,40.45,9300.0
2016-05-31 11:00:00,40.47,40.49,40.24,40.27,28931.0,40.47,40.49,40.24,40.27,28931.0
2016-05-31 11:10:00,40.29,40.44,40.29,40.44,12615.0,40.29,40.44,40.29,40.44,12615.0
2016-05-31 11:20:00,40.46,40.63,40.46,40.55,20675.0,40.46,40.63,40.46,40.55,20675.0
2016-05-31 11:30:00,40.54,40.6,40.49,40.58,8600.0,40.54,40.6,40.49,40.58,8600.0
2016-05-31 11:40:00,40.6,40.6,40.5,40.57,12899.0,40.6,40.6,40.5,40.57,12899.0
2016-05-31 11:50:00,40.54,40.58,40.49,40.53,7290.0,40.54,40.58,40.49,40.53,7290.0
2016-05-31 12:00:00,40.55,40.6,40.47,40.57,29821.0,40.55,40.6,40.47,40.57,29821.0
2016-05-31 12:10:00,40.57,40.57,40.51,40.54,4311.0,40.57,40.57,40.51,40.54,4311.0
2016-05-31 12:20:00,40.54,40.55,40.5,40.5,11966.0,40.54,40.55,40.5,40.5,11966.0
2016-05-31 12:30:00,40.5,40.59,40.49,40.52,10845.0,40.5,40.59,40.49,40.52,10845.0
2016-05-31 12:40:00,40.52,40.58,40.5,40.52,38380.0,40.52,40.58,40.5,40.52,38380.0
2016-05-31 12:50:00,40.52,40.59,40.52,40.52,10300.0,40.52,40.59,40.52,40.52,10300.0
2016-05-31 13:00:00,40.55,40.6,40.5,40.53,17318.0,40.55,40.6,40.5,40.53,17318.0
2016-05-31 13:10:00,40.54,40.62,40.54,40.62,9886.0,40.54,40.62,40.54,40.62,9886.0
2016-05-31 13:20:00,40.62,40.87,40.58,40.83,9233.0,40.62,40.87,40.58,40.83,9233.0
2016-05-31 13:30:00,40.84,40.84,40.73,40.76,7896.0,40.84,40.84,40.73,40.76,7896.0
2016-05-31 13:40:00,40.78,40.78,40.62,40.67,12357.0,40.78,40.78,40.62,40.67,12357.0
2016-05-31 13:50:00,40.67,40.7,40.62,40.69,18580.0,40.67,40.7,40.62,40.69,18580.0
2016-05-31 14:00:00,40.69,40.69,40.58,40.59,8903.0,40.69,40.69,40.58,40.59,8903.0
2016-05-31 14:10:00,40.59,40.7,40.53,40.53,13871.0,40.59,40.7,40.53,40.53,13871.0
2016-05-31 14:20:00,40.54,40.56,40.47,40.54,12468.0,40.54,40.56,40.47,40.54,12468.0
2016-05-31 14:30:00,40.55,40.55,40.45,40.47,7125.0,40.55,40.55,40.45,40.47,7125.0
2016-05-31 14:40:00,40.46,40.51,40.46,40.49,13400.0,40.46,40.51,40.46,40.49,13400.0
2016-05-31 14:50:00,40.49,40.55,40.49,40.5,25410.0,40.49,40.55,40.49,40.5,25410.0
2016-05-31 15:00:00,40.5,40.62,40.48,40.58,29867.0,40.5,40.62,40.48,40.58,29867.0
2016-05-31 15:10:00,40.6,40.67,40.49,40.64,25718.0,40.6,40.67,40.49,40.64,25718.0
2016-05-31 15:20:00,40.66,40.89,40.57,40.88,39160.0,40.66,40.89,40.57,40.88,39160.0
2016-05-31 15:30:00,40.87,41.07,40.86,41.01,43527.0,40.87,41.07,40.86,41.01,43527.0
2016-05-31 15:40:00,41.02,41.25,40.99,41.25,94585.0,41.02,41.25,40.99,41.25,94585.0
2016-05-31 15:50:00,41.25,41.31,41.13,41.16,144415.0,41.25,41.31,41.13,41.16,144415.0
2016-06-01 09:30:00,39.97,40.58,39.97,40.37,38799.0,39.97,40.58,39.97,40.37,38799.0
2016-06-01 09:40:00,40.5,40.84,40.4,40.75,22608.0,40.5,40.84,40.4,40.75,22608.0
2016-06-01 09:50:00,40.75,41.03,40.64,40.72,24256.0,40.75,41.03,40.64,40.72,24256.0
2016-06-01 10:00:00,40.91,41.38,40.87,41.32,16286.0,40.91,41.38,40.87,41.32,16286.0
2016-06-01 10:10:00,41.27,41.45,40.97,40.97,26800.0,41.27,41.45,40.97,40.97,26800.0
2016-06-01 10:20:00,40.97,41.22,40.79,41.22,11438.0,40.97,41.22,40.79,41.22,11438.0
2016-06-01 10:30:00,41.22,41.38,41.21,41.29,17818.0,41.22,41.38,41.21,41.29,17818.0
2016-06-01 10:40:00,41.26,41.31,40.99,41.13,22337.0,41.26,41.31,40.99,41.13,22337.0
2016-06-01 10:50:00,41.18,41.18,41.03,41.05,16377.0,41.18,41.18,41.03,41.05,16377.0
2016-06-01 11:00:00,41.04,41.15,41.0,41.03,23816.0,41.04,41.15,41.0,41.03,23816.0
2016-06-01 11:10:00,41.06,41.13,40.75,40.97,31220.0,41.06,41.13,40.75,40.97,31220.0
2016-06-01 11:20:00,40.96,41.02,40.79,40.82,18265.0,40.96,41.02,40.79,40.82,18265.0
2016-06-01 11:30:00,40.8,40.85,40.69,40.82,15997.0,40.8,40.85,40.69,40.82,15997.0
2016-06-01 11:40:00,40.77,40.85,40.69,40.8,8130.0,40.77,40.85,40.69,40.8,8130.0
2016-06-01 11:50:00,40.77,40.77,40.53,40.62,18755.0,40.77,40.77,40.53,40.62,18755.0
2016-06-01 12:00:00,40.56,40.71,40.55,40.64,2900.0,40.56,40.71,40.55,40.64,2900.0
2016-06-01 12:10:00,40.7,40.88,40.64,40.84,5600.0,40.7,40.88,40.64,40.84,5600.0
2016-06-01 12:20:00,40.88,40.93,40.83,40.86,6672.0,40.88,40.93,40.83,40.86,6672.0
2016-06-01 12:30:00,40.88,40.93,40.78,40.93,6689.0,40.88,40.93,40.78,40.93,6689.0
2016-06-01 12:40:00,40.91,41.02,40.78,41.0,53404.0,40.91,41.02,40.78,41.0,53404.0
2016-06-01 12:50:00,41.0,41.08,40.95,40.96,22862.0,41.0,41.08,40.95,40.96,22862.0
2016-06-01 13:00:00,41.0,41.02,40.96,40.99,8033.0,41.0,41.02,40.96,40.99,8033.0
2016-06-01 13:10:00,40.99,41.03,40.95,41.0,10353.0,40.99,41.03,40.95,41.0,10353.0
2016-06-01 13:20:00,40.96,40.98,40.92,40.93,6799.0,40.96,40.98,40.92,40.93,6799.0
2016-06-01 13:30:00,40.93,40.96,40.83,40.85,3900.0,40.93,40.96,40.83,40.85,3900.0
2016-06-01 13:40:00,40.85,40.97,40.81,40.93,5800.0,40.85,40.97,40.81,40.93,5800.0
2016-06-01 13:50:00,40.99,41.06,40.96,41.0,16950.0,40.99,41.06,40.96,41.0,16950.0
2016-06-01 14:00:00,40.99,41.09,40.95,41.09,17123.0,40.99,41.09,40.95,41.09,17123.0
2016-06-01 14:10:00,41.04,41.08,40.98,41.01,34534.0,41.04,41.08,40.98,41.01,34534.0
2016-06-01 14:20:00,41.0,41.05,40.95,40.95,12337.0,41.0,41.05,40.95,40.95,12337.0
2016-06-01 14:30:00,40.98,40.98,40.9,40.94,3701.0,40.98,40.98,40.9,40.94,3701.0
2016-06-01 14:40:00,40.92,40.94,40.83,40.84,16282.0,40.92,40.94,40.83,40.84,16282.0
2016-06-01 14:50:00,40.85,40.85,40.75,40.75,5100.0,40.85,40.85,40.75,40.75,5100.0
2016-06-01 15:00:00,40.77,40.77,40.63,40.63,12512.0,40.77,40.77,40.63,40.63,12512.0
2016-06-01 15:10:00,40.67,40.85,40.65,40.83,9951.0,40.67,40.85,40.65,40.83,9951.0
2016-06-01 15:20:00,40.84,40.88,40.78,40.8,13895.0,40.84,40.88,40.78,40.8,13895.0
2016-06-01 15:30:00,40.78,40.79,40.72,40.73,18265.0,40.78,40.79,40.72,40.73,18265.0
2016-06-01 15:40:00,40.72,40.75,40.66,40.67,28989.0,40.72,40.75,40.66,40.67,28989.0
2016-06-01 15:50:00,40.68,40.72,40.58,40.64,64197.0,40.68,40.72,40.58,40.64,64197.0
2016-06-02 09:30:00,40.66,41.0,40.4,40.72,41406.0,40.66,41.0,40.4,40.72,41406.0
2016-06-02 09:40:00,40.75,40.99,40.55,40.95,25555.0,40.75,40.99,40.55,40.95,25555.0
2016-06-02 09:50:00,40.86,41.48,40.81,41.29,16655.0,40.86,41.48,40.81,41.29,16655.0
2016-06-02 10:00:00,41.19,41.42,41.17,41.38,18154.0,41.19,41.42,41.17,41.38,18154.0
2016-06-02 10:10:00,41.27,41.27,41.12,41.13,5770.0,41.27,41.27,41.12,41.13,5770.0
2016-06-02 10:20:00,41.13,41.16,40.96,41.06,13884.0,41.13,41.16,40.96,41.06,13884.0
2016-06-02 10:30:00,41.04,41.27,41.0,41.27,13120.0,41.04,41.27,41.0,41.27,13120.0
2016-06-02 10:40:00,41.3,41.31,41.1,41.31,10757.0,41.3,41.31,41.1,41.31,10757.0
2016-06-02 10:50:00,41.27,41.47,41.26,41.38,26505.0,41.27,41.47,41.26,41.38,26505.0
2016-06-02 11:00:00,41.4,41.48,41.37,41.39,22050.0,41.4,41.48,41.37,41.39,22050.0
2016-06-02 11:10:00,41.41,41.48,41.39,41.41,20719.0,41.41,41.48,41.39,41.41,20719.0
2016-06-02 11:20:00,41.41,41.42,41.36,41.39,16087.0,41.41,41.42,41.36,41.39,16087.0
2016-06-02 11:30:00,41.41,41.41,41.27,41.38,12084.0,41.41,41.41,41.27,41.38,12084.0
2016-06-02 11:40:00,41.38,41.46,41.32,41.46,15100.0,41.38,41.46,41.32,41.46,15100.0
2016-06-02 11:50:00,41.4,41.46,41.38,41.38,9922.0,41.4,41.46,41.38,41.38,9922.0
2016-06-02 12:00:00,41.41,41.42,41.37,41.4,12585.0,41.41,41.42,41.37,41.4,12585.0
2016-06-02 12:10:00,41.4,41.43,41.37,41.4,15862.0,41.4,41.43,41.37,41.4,15862.0
2016-06-02 12:20:00,41.38,41.42,41.37,41.42,11242.0,41.38,41.42,41.37,41.42,11242.0
2016-06-02 12:30:00,41.42,41.42,41.26,41.29,8600.0,41.42,41.42,41.26,41.29,8600.0
2016-06-02 12:40:00,41.26,41.26,41.02,41.02,18902.0,41.26,41.26,41.02,41.02,18902.0
2016-06-02 12:50:00,41.03,41.11,41.0,41.06,4500.0,41.03,41.11,41.0,41.06,4500.0
2016-06-02 13:00:00,41.04,41.12,41.03,41.09,6230.0,41.04,41.12,41.03,41.09,6230.0
2016-06-02 13:10:00,41.07,41.1,40.98,40.98,3500.0,41.07,41.1,40.98,40.98,3500.0
2016-06-02 13:20:00,41.02,41.04,40.97,41.02,8640.0,41.02,41.04,40.97,41.02,8640.0
2016-06-02 13:30:00,41.01,41.01,40.91,40.92,17967.0,41.01,41.01,40.91,40.92,17967.0
2016-06-02 13:40:00,40.93,40.96,40.91,40.93,15400.0,40.93,40.96,40.91,40.93,15400.0
2016-06-02 13:50:00,40.9,40.99,40.9,40.93,11050.0,40.9,40.99,40.9,40.93,11050.0
2016-06-02 14:00:00,40.95,40.96,40.88,40.88,9152.0,40.95,40.96,40.88,40.88,9152.0
2016-06-02 14:10:00,40.9,40.97,40.88,40.95,14001.0,40.9,40.97,40.88,40.95,14001.0
2016-06-02 14:20:00,40.95,40.97,40.81,40.97,23877.0,40.95,40.97,40.81,40.97,23877.0
2016-06-02 14:30:00,40.93,41.13,40.93,41.12,10800.0,40.93,41.13,40.93,41.12,10800.0
2016-06-02 14:40:00,41.15,41.25,41.13,41.23,10593.0,41.15,41.25,41.13,41.23,10593.0
2016-06-02 14:50:00,41.24,41.27,41.19,41.25,16945.0,41.24,41.27,41.19,41.25,16945.0
2016-06-02 15:00:00,41.21,41.26,41.2,41.22,13400.0,41.21,41.26,41.2,41.22,13400.0
2016-06-02 15:10:00,41.25,41.3,41.23,41.25,20362.0,41.25,41.3,41.23,41.25,20362.0
2016-06-02 15:20:00,41.24,41.33,41.24,41.32,28825.0,41.24,41.33,41.24,41.32,28825.0
2016-06-02 15:30:00,41.32,41.48,41.31,41.39,35549.0,41.32,41.48,41.31,41.39,35549.0
2016-06-02 15:40:00,41.39,41.45,41.38,41.4,35308.0,41.39,41.45,41.38,41.4,35308.0
2016-06-02 15:50:00,41.42,41.49,41.42,41.48,47940.0,41.42,41.49,41.42,41.48,47940.0
2016-06-03 09:30:00,40.93,41.24,40.93,40.99,11464.0,40.93,41.24,40.93,40.99,11464.0
2016-06-03 09:40:00,40.93,40.93,40.6,40.61,13939.0,40.93,40.93,40.6,40.61,13939.0
2016-06-03 09:50:00,40.67,40.77,40.62,40.77,6090.0,40.67,40.77,40.62,40.77,6090.0
2016-06-03 10:00:00,40.78,40.8,40.52,40.68,20976.0,40.78,40.8,40.52,40.68,20976.0
2016-06-03 10:10:00,40.65,40.89,40.64,40.8,17659.0,40.65,40.89,40.64,40.8,17659.0
2016-06-03 10:20:00,40.73,40.85,40.71,40.79,17275.0,40.73,40.85,40.71,40.79,17275.0
2016-06-03 10:30:00,40.76,40.87,40.75,40.87,3810.0,40.76,40.87,40.75,40.87,3810.0
2016-06-03 10:40:00,40.88,41.08,40.84,41.06,17988.0,40.88,41.08,40.84,41.06,17988.0
2016-06-03 10:50:00,41.04,41.07,40.99,40.99,4802.0,41.04,41.07,40.99,40.99,4802.0
2016-06-03 11:00:00,41.02,41.07,40.99,41.01,4235.0,41.02,41.07,40.99,41.01,4235.0
2016-06-03 11:10:00,40.98,41.06,40.93,41.03,4596.0,40.98,41.06,40.93,41.03,4596.0
2016-06-03 11:20:00,41.02,41.03,40.96,40.98,5200.0,41.02,41.03,40.96,40.98,5200.0
2016-06-03 11:30:00,41.0,41.07,40.96,41.02,4000.0,41.0,41.07,40.96,41.02,4000.0
2016-06-03 11:40:00,41.05,41.24,41.0,41.13,11407.0,41.05,41.24,41.0,41.13,11407.0
2016-06-03 11:50:00,41.08,41.12,41.04,41.04,2400.0,41.08,41.12,41.04,41.04,2400.0
2016-06-03 12:00:00,41.05,41.15,41.03,41.09,4710.0,41.05,41.15,41.03,41.09,4710.0
2016-06-03 12:10:00,41.14,41.14,41.03,41.03,4900.0,41.14,41.14,41.03,41.03,4900.0
2016-06-03 12:20:00,41.07,41.07,40.99,41.02,2000.0,41.07,41.07,40.99,41.02,2000.0
2016-06-03 12:30:00,41.02,41.04,40.96,40.96,3400.0,41.02,41.04,40.96,40.96,3400.0
2016-06-03 12:40:00,40.94,40.99,40.91,40.93,3299.0,40.94,40.99,40.91,40.93,3299.0
2016-06-03 12:50:00,40.96,40.98,40.93,40.93,1700.0,40.96,40.98,40.93,40.93,1700.0
2016-06-03 13:00:00,40.94,41.05,40.93,41.05,6898.0,40.94,41.05,40.93,41.05,6898.0
2016-06-03 13:10:00,41.05,41.24,41.05,41.22,10791.0,41.05,41.24,41.05,41.22,10791.0
2016-06-03 13:20:00,41.29,41.29,41.25,41.29,19833.0,41.29,41.29,41.25,41.29,19833.0
2016-06-03 13:30:00,41.29,41.5,41.28,41.45,12172.0,41.29,41.5,41.28,41.45,12172.0
2016-06-03 13:40:00,41.49,41.5,41.36,41.5,8287.0,41.49,41.5,41.36,41.5,8287.0
2016-06-03 13:50:00,41.5,41.53,41.41,41.47,12783.0,41.5,41.53,41.41,41.47,12783.0
2016-06-03 14:00:00,41.5,41.63,41.48,41.62,15110.0,41.5,41.63,41.48,41.62,15110.0
2016-06-03 14:10:00,41.61,41.68,41.57,41.62,13268.0,41.61,41.68,41.57,41.62,13268.0
2016-06-03 14:20:00,41.61,41.92,41.59,41.91,33040.0,41.61,41.92,41.59,41.91,33040.0
2016-06-03 14:30:00,41.91,41.91,41.54,41.63,17554.0,41.91,41.91,41.54,41.63,17554.0
2016-06-03 14:40:00,41.64,41.82,41.64,41.65,11796.0,41.64,41.82,41.64,41.65,11796.0
2016-06-03 14:50:00,41.7,41.81,41.64,41.79,10600.0,41.7,41.81,41.64,41.79,10600.0
2016-06-03 15:00:00,41.8,41.85,41.66,41.79,13609.0,41.8,41.85,41.66,41.79,13609.0
2016-06-03 15:10:00,41.86,41.96,41.77,41.92,15793.0,41.86,41.96,41.77,41.92,15793.0
2016-06-03 15:20:00,41.92,42.03,41.89,42.01,28500.0,41.92,42.03,41.89,42.01,28500.0
2016-06-03 15:30:00,42.03,42.18,41.95,42.04,31625.0,42.03,42.18,41.95,42.04,31625.0
2016-06-03 15:40:00,42.04,42.04,41.88,41.89,29706.0,42.04,42.04,41.88,41.89,29706.0
2016-06-03 15:50:00,41.9,42.07,41.83,42.0,106692.0,41.9,42.07,41.83,42.0,106692.0
2016-06-06 09:30:00,42.0,42.09,41.23,41.38,18518.0,42.0,42.09,41.23,41.38,18518.0
2016-06-06 09:40:00,41.41,41.51,41.2,41.25,8100.0,41.41,41.51,41.2,41.25,8100.0
2016-06-06 09:50:00,41.32,41.4,41.16,41.25,57852.0,41.32,41.4,41.16,41.25,57852.0
2016-06-06 10:00:00,41.23,41.57,41.21,41.5,21285.0,41.23,41.57,41.21,41.5,21285.0
2016-06-06 10:10:00,41.54,41.57,41.42,41.5,19691.0,41.54,41.57,41.42,41.5,19691.0
2016-06-06 10:20:00,41.5,41.51,41.18,41.18,70413.0,41.5,41.51,41.18,41.18,70413.0
2016-06-06 10:30:00,41.21,41.21,40.47,40.5,24445.0,41.21,41.21,40.47,40.5,24445.0
2016-06-06 10:40:00,40.49,40.81,40.4,40.75,27918.0,40.49,40.81,40.4,40.75,27918.0
2016-06-06 10:50:00,40.66,40.83,40.61,40.74,7520.0,40.66,40.83,40.61,40.74,7520.0
2016-06-06 11:00:00,40.73,40.73,40.57,40.7,10627.0,40.73,40.73,40.57,40.7,10627.0
2016-06-06 11:10:00,40.66,40.92,40.61,40.83,12021.0,40.66,40.92,40.61,40.83,12021.0
2016-06-06 11:20:00,40.83,40.96,40.8,40.95,8648.0,40.83,40.96,40.8,40.95,8648.0
2016-06-06 11:30:00,40.92,40.97,40.85,40.95,24287.0,40.92,40.97,40.85,40.95,24287.0
2016-06-06 11:40:00,40.93,41.0,40.89,40.93,17703.0,40.93,41.0,40.89,40.93,17703.0
2016-06-06 11:50:00,40.92,40.92,40.79,40.8,6900.0,40.92,40.92,40.79,40.8,6900.0
2016-06-06 12:00:00,40.83,40.83,40.63,40.64,5656.0,40.83,40.83,40.63,40.64,5656.0
2016-06-06 12:10:00,40.68,40.85,40.65,40.79,6000.0,40.68,40.85,40.65,40.79,6000.0
2016-06-06 12:20:00,40.81,40.88,40.79,40.85,7209.0,40.81,40.88,40.79,40.85,7209.0
2016-06-06 12:30:00,40.83,40.85,40.75,40.75,17800.0,40.83,40.85,40.75,40.75,17800.0
2016-06-06 12:40:00,40.8,41.0,40.75,40.96,5500.0,40.8,41.0,40.75,40.96,5500.0
2016-06-06 12:50:00,40.9,40.93,40.8,40.93,4530.0,40.9,40.93,40.8,40.93,4530.0
2016-06-06 13:00:00,40.9,40.97,40.82,40.97,6582.0,40.9,40.97,40.82,40.97,6582.0
2016-06-06 13:10:00,41.0,41.06,40.96,41.06,21658.0,41.0,41.06,40.96,41.06,21658.0
2016-06-06 13:20:00,41.06,41.06,40.88,40.88,8499.0,41.06,41.06,40.88,40.88,8499.0
2016-06-06 13:30:00,40.86,40.89,40.81,40.82,12153.0,40.86,40.89,40.81,40.82,12153.0
2016-06-06 13:40:00,40.81,41.01,40.81,41.0,6851.0,40.81,41.01,40.81,41.0,6851.0
2016-06-06 13:50:00,41.01,41.03,40.96,40.96,7237.0,41.01,41.03,40.96,40.96,7237.0
2016-06-06 14:00:00,40.89,40.94,40.87,40.9,6570.0,40.89,40.94,40.87,40.9,6570.0
2016-06-06 14:10:00,40.85,40.95,40.82,40.95,4786.0,40.85,40.95,40.82,40.95,4786.0
2016-06-06 14:20:00,40.95,40.95,40.81,40.81,7137.0,40.95,40.95,40.81,40.81,7137.0
2016-06-06 14:30:00,40.85,40.93,40.81,40.91,8753.0,40.85,40.93,40.81,40.91,8753.0
2016-06-06 14:40:00,40.9,40.92,40.82,40.89,9700.0,40.9,40.92,40.82,40.89,9700.0
2016-06-06 14:50:00,40.89,40.94,40.88,40.89,6657.0,40.89,40.94,40.88,40.89,6657.0
2016-06-06 15:00:00,40.89,40.93,40.88,40.89,11790.0,40.89,40.93,40.88,40.89,11790.0
2016-06-06 15:10:00,40.89,40.92,40.86,40.9,15339.0,40.89,40.92,40.86,40.9,15339.0
2016-06-06 15:20:00,40.9,40.94,40.89,40.9,10800.0,40.9,40.94,40.89,40.9,10800.0
2016-06-06 15:30:00,40.9,41.02,40.9,41.01,17609.0,40.9,41.02,40.9,41.01,17609.0
2016-06-06 15:40:00,41.0,41.11,40.9,41.05,31038.0,41.0,41.11,40.9,41.05,31038.0
2016-06-06 15:50:00,41.07,41.09,40.95,40.98,37361.0,41.07,41.09,40.95,40.98,37361.0
2016-06-07 09:30:00,41.0,41.44,40.77,41.4,14500.0,41.0,41.44,40.77,41.4,14500.0
2016-06-07 09:40:00,41.39,41.44,40.96,41.0,2581.0,41.39,41.44,40.96,41.0,2581.0
2016-06-07 09:50:00,41.17,41.26,41.07,41.26,2700.0,41.17,41.26,41.07,41.26,2700.0
2016-06-07 10:00:00,41.23,41.23,40.81,41.15,5124.0,41.23,41.23,40.81,41.15,5124.0
2016-06-07 10:10:00,41.18,41.27,41.18,41.24,11350.0,41.18,41.27,41.18,41.24,11350.0
2016-06-07 10:20:00,41.22,41.33,41.22,41.33,5700.0,41.22,41.33,41.22,41.33,5700.0
2016-06-07 10:30:00,41.37,41.49,41.36,41.45,8810.0,41.37,41.49,41.36,41.45,8810.0
2016-06-07 10:40:00,41.5,41.57,41.44,41.44,10148.0,41.5,41.57,41.44,41.44,10148.0
2016-06-07 10:50:00,41.47,41.47,41.31,41.34,12534.0,41.47,41.47,41.31,41.34,12534.0
2016-06-07 11:00:00,41.28,41.34,41.16,41.24,17337.0,41.28,41.34,41.16,41.24,17337.0
2016-06-07 11:10:00,41.23,41.35,41.18,41.35,6679.0,41.23,41.35,41.18,41.35,6679.0
2016-06-07 11:20:00,41.4,41.49,41.38,41.47,3264.0,41.4,41.49,41.38,41.47,3264.0
2016-06-07 11:30:00,41.47,41.64,41.42,41.57,7700.0,41.47,41.64,41.42,41.57,7700.0
2016-06-07 11:40:00,41.57,41.6,41.28,41.28,22142.0,41.57,41.6,41.28,41.28,22142.0
2016-06-07 11:50:00,41.3,41.42,41.27,41.38,10600.0,41.3,41.42,41.27,41.38,10600.0
2016-06-07 12:00:00,41.42,41.53,41.41,41.53,30059.0,41.42,41.53,41.41,41.53,30059.0
2016-06-07 12:10:00,41.56,41.59,41.52,41.54,3200.0,41.56,41.59,41.52,41.54,3200.0
2016-06-07 12:20:00,41.54,41.66,41.54,41.57,6411.0,41.54,41.66,41.54,41.57,6411.0
2016-06-07 12:30:00,41.6,41.61,41.51,41.57,4000.0,41.6,41.61,41.51,41.57,4000.0
2016-06-07 12:40:00,41.61,41.71,41.52,41.62,5900.0,41.61,41.71,41.52,41.62,5900.0
2016-06-07 12:50:00,41.63,41.64,41.42,41.46,30410.0,41.63,41.64,41.42,41.46,30410.0
2016-06-07 13:00:00,41.52,41.69,41.52,41.65,12417.0,41.52,41.69,41.52,41.65,12417.0
2016-06-07 13:10:00,41.65,41.7,41.57,41.69,34660.0,41.65,41.7,41.57,41.69,34660.0
2016-06-07 13:20:00,41.69,42.0,41.69,41.93,32095.0,41.69,42.0,41.69,41.93,32095.0
2016-06-07 13:30:00,41.96,41.96,41.81,41.81,4430.0,41.96,41.96,41.81,41.81,4430.0
2016-06-07 13:40:00,41.82,41.96,41.8,41.95,12480.0,41.82,41.96,41.8,41.95,12480.0
2016-06-07 13:50:00,41.97,42.28,41.93,41.93,42202.0,41.97,42.28,41.93,41.93,42202.0
2016-06-07 14:00:00,41.94,42.21,41.94,42.13,6561.0,41.94,42.21,41.94,42.13,6561.0
2016-06-07 14:10:00,42.1,42.31,42.1,42.31,5356.0,42.1,42.31,42.1,42.31,5356.0
2016-06-07 14:20:00,42.28,42.62,42.27,42.45,23273.0,42.28,42.62,42.27,42.45,23273.0
2016-06-07 14:30:00,42.41,42.42,42.27,42.29,11100.0,42.41,42.42,42.27,42.29,11100.0
2016-06-07 14:40:00,42.36,42.36,42.21,42.25,4443.0,42.36,42.36,42.21,42.25,4443.0
2016-06-07 14:50:00,42.27,42.42,42.26,42.42,12344.0,42.27,42.42,42.26,42.42,12344.0
2016-06-07 15:00:00,42.4,42.4,42.29,42.31,15655.0,42.4,42.4,42.29,42.31,15655.0
2016-06-07 15:10:00,42.32,42.32,42.16,42.18,15733.0,42.32,42.32,42.16,42.18,15733.0
2016-06-07 15:20:00,42.15,42.21,42.09,42.18,12895.0,42.15,42.21,42.09,42.18,12895.0
2016-06-07 15:30:00,42.16,42.18,42.02,42.05,8202.0,42.16,42.18,42.02,42.05,8202.0
2016-06-07 15:40:00,42.05,42.1,42.02,42.08,22761.0,42.05,42.1,42.02,42.08,22761.0
2016-06-07 15:50:00,42.08,42.08,41.93,41.98,48066.0,42.08,42.08,41.93,41.98,48066.0
2016-06-08 09:30:00,42.23,42.23,41.4,41.65,13300.0,42.23,42.23,41.4,41.65,13300.0
2016-06-08 09:40:00,41.66,42.03,41.66,41.89,11900.0,41.66,42.03,41.66,41.89,11900.0
2016-06-08 09:50:00,41.96,42.33,41.94,42.32,20341.0,41.96,42.33,41.94,42.32,20341.0
2016-06-08 10:00:00,42.34,42.37,42.0,42.03,4250.0,42.34,42.37,42.0,42.03,4250.0
2016-06-08 10:10:00,41.9,42.0,41.81,41.86,10523.0,41.9,42.0,41.81,41.86,10523.0
2016-06-08 10:20:00,41.81,42.31,41.68,41.96,31705.0,41.81,42.31,41.68,41.96,31705.0
2016-06-08 10:30:00,42.02,42.09,41.85,41.98,14500.0,42.02,42.09,41.85,41.98,14500.0
2016-06-08 10:40:00,41.98,42.07,41.95,42.06,11482.0,41.98,42.07,41.95,42.06,11482.0
2016-06-08 10:50:00,42.08,42.09,41.97,42.0,17150.0,42.08,42.09,41.97,42.0,17150.0
2016-06-08 11:00:00,42.0,42.24,41.99,42.23,9400.0,42.0,42.24,41.99,42.23,9400.0
2016-06-08 11:10:00,42.2,42.2,42.09,42.09,4302.0,42.2,42.2,42.09,42.09,4302.0
2016-06-08 11:20:00,42.08,42.12,42.0,42.09,9500.0,42.08,42.12,42.0,42.09,9500.0
2016-06-08 11:30:00,42.12,42.22,42.08,42.2,4629.0,42.12,42.22,42.08,42.2,4629.0
2016-06-08 11:40:00,42.21,42.26,42.21,42.26,17700.0,42.21,42.26,42.21,42.26,17700.0
2016-06-08 11:50:00,42.25,42.26,42.15,42.16,5205.0,42.25,42.26,42.15,42.16,5205.0
2016-06-08 12:00:00,42.21,42.28,42.17,42.27,7400.0,42.21,42.28,42.17,42.27,7400.0
2016-06-08 12:10:00,42.25,42.34,42.25,42.28,9293.0,42.25,42.34,42.25,42.28,9293.0
2016-06-08 12:20:00,42.26,42.35,42.26,42.35,4200.0,42.26,42.35,42.26,42.35,4200.0
2016-06-08 12:30:00,42.36,42.37,42.25,42.25,4990.0,42.36,42.37,42.25,42.25,4990.0
2016-06-08 12:40:00,42.26,42.3,42.25,42.26,4500.0,42.26,42.3,42.25,42.26,4500.0
2016-06-08 12:50:00,42.28,42.3,42.21,42.27,5566.0,42.28,42.3,42.21,42.27,5566.0
2016-06-08 13:00:00,42.27,42.32,42.24,42.32,8278.0,42.27,42.32,42.24,42.32,8278.0
2016-06-08 13:10:00,42.34,42.34,42.26,42.31,7379.0,42.34,42.34,42.26,42.31,7379.0
2016-06-08 13:20:00,42.3,42.33,42.25,42.29,2400.0,42.3,42.33,42.25,42.29,2400.0
2016-06-08 13:30:00,42.27,42.27,42.14,42.14,5900.0,42.27,42.27,42.14,42.14,5900.0
2016-06-08 13:40:00,42.15,42.21,42.14,42.21,5300.0,42.15,42.21,42.14,42.21,5300.0
2016-06-08 13:50:00,42.22,42.35,42.2,42.35,5300.0,42.22,42.35,42.2,42.35,5300.0
2016-06-08 14:00:00,42.34,42.36,42.28,42.36,31371.0,42.34,42.36,42.28,42.36,31371.0
2016-06-08 14:10:00,42.36,42.5,42.36,42.48,4830.0,42.36,42.5,42.36,42.48,4830.0
2016-06-08 14:20:00,42.41,42.68,42.4,42.59,15824.0,42.41,42.68,42.4,42.59,15824.0
2016-06-08 14:30:00,42.62,42.69,42.56,42.63,15989.0,42.62,42.69,42.56,42.63,15989.0
2016-06-08 14:40:00,42.61,42.63,42.46,42.46,23166.0,42.61,42.63,42.46,42.46,23166.0
2016-06-08 14:50:00,42.44,42.62,42.43,42.58,48929.0,42.44,42.62,42.43,42.58,48929.0
2016-06-08 15:00:00,42.57,42.63,42.5,42.6,30643.0,42.57,42.63,42.5,42.6,30643.0
2016-06-08 15:10:00,42.62,42.83,42.6,42.65,31270.0,42.62,42.83,42.6,42.65,31270.0
2016-06-08 15:20:00,42.66,42.87,42.56,42.79,50393.0,42.66,42.87,42.56,42.79,50393.0
2016-06-08 15:30:00,42.79,43.0,42.76,42.99,33343.0,42.79,43.0,42.76,42.99,33343.0
2016-06-08 15:40:00,42.99,43.0,42.85,42.87,58995.0,42.99,43.0,42.85,42.87,58995.0
2016-06-08 15:50:00,42.9,43.08,42.88,42.92,104837.0,42.9,43.08,42.88,42.92,104837.0
2016-06-09 09:30:00,41.71,41.98,40.55,40.74,160177.0,41.71,41.98,40.55,40.74,160177.0
2016-06-09 09:40:00,40.76,41.85,40.55,41.53,118527.0,40.76,41.85,40.55,41.53,118527.0
2016-06-09 09:50:00,41.64,41.75,41.42,41.56,62637.0,41.64,41.75,41.42,41.56,62637.0
2016-06-09 10:00:00,41.56,41.6,40.88,41.05,94290.0,41.56,41.6,40.88,41.05,94290.0
2016-06-09 10:10:00,41.1,41.1,40.8,41.05,22450.0,41.1,41.1,40.8,41.05,22450.0
2016-06-09 10:20:00,41.05,41.15,40.96,41.02,12479.0,41.05,41.15,40.96,41.02,12479.0
2016-06-09 10:30:00,40.99,41.04,40.75,40.85,55010.0,40.99,41.04,40.75,40.85,55010.0
2016-06-09 10:40:00,40.84,41.09,40.65,41.01,53776.0,40.84,41.09,40.65,41.01,53776.0
2016-06-09 10:50:00,41.01,41.11,40.93,41.04,59716.0,41.01,41.11,40.93,41.04,59716.0
2016-06-09 11:00:00,41.04,41.04,40.78,40.78,5902.0,41.04,41.04,40.78,40.78,5902.0
2016-06-09 11:10:00,40.77,40.79,40.34,40.45,79021.0,40.77,40.79,40.34,40.45,79021.0
2016-06-09 11:20:00,40.38,40.51,40.21,40.35,49769.0,40.38,40.51,40.21,40.35,49769.0
2016-06-09 11:30:00,40.3,40.3,40.01,40.01,50332.0,40.3,40.3,40.01,40.01,50332.0
2016-06-09 11:40:00,40.0,40.17,40.0,40.13,59583.0,40.0,40.17,40.0,40.13,59583.0
2016-06-09 11:50:00,40.13,40.23,40.03,40.18,61378.0,40.13,40.23,40.03,40.18,61378.0
2016-06-09 12:00:00,40.18,40.25,40.06,40.12,73532.0,40.18,40.25,40.06,40.12,73532.0
2016-06-09 12:10:00,40.05,40.07,39.56,39.59,71508.0,40.05,40.07,39.56,39.59,71508.0
2016-06-09 12:20:00,39.59,39.71,39.53,39.61,39878.0,39.59,39.71,39.53,39.61,39878.0
2016-06-09 12:30:00,39.65,39.84,39.63,39.75,19008.0,39.65,39.84,39.63,39.75,19008.0
2016-06-09 12:40:00,39.73,39.87,39.72,39.82,25096.0,39.73,39.87,39.72,39.82,25096.0
2016-06-09 12:50:00,39.84,39.85,39.6,39.72,16665.0,39.84,39.85,39.6,39.72,16665.0
2016-06-09 13:00:00,39.72,39.83,39.66,39.83,26672.0,39.72,39.83,39.66,39.83,26672.0
2016-06-09 13:10:00,39.89,40.14,39.87,40.1,17776.0,39.89,40.14,39.87,40.1,17776.0
2016-06-09 13:20:00,40.07,40.25,40.07,40.13,21400.0,40.07,40.25,40.07,40.13,21400.0
2016-06-09 13:30:00,40.11,40.22,40.07,40.2,18476.0,40.11,40.22,40.07,40.2,18476.0
2016-06-09 13:40:00,40.2,40.2,40.13,40.15,17601.0,40.2,40.2,40.13,40.15,17601.0
2016-06-09 13:50:00,40.16,40.26,40.15,40.23,17470.0,40.16,40.26,40.15,40.23,17470.0
2016-06-09 14:00:00,40.23,40.23,40.1,40.16,27432.0,40.23,40.23,40.1,40.16,27432.0
2016-06-09 14:10:00,40.16,40.31,40.1,40.19,15316.0,40.16,40.31,40.1,40.19,15316.0
2016-06-09 14:20:00,40.17,40.22,40.14,40.18,7465.0,40.17,40.22,40.14,40.18,7465.0
2016-06-09 14:30:00,40.19,40.22,40.14,40.17,5305.0,40.19,40.22,40.14,40.17,5305.0
2016-06-09 14:40:00,40.21,40.22,40.07,40.21,27461.0,40.21,40.22,40.07,40.21,27461.0
2016-06-09 14:50:00,40.22,40.27,40.12,40.27,21345.0,40.22,40.27,40.12,40.27,21345.0
2016-06-09 15:00:00,40.27,40.42,40.27,40.35,20304.0,40.27,40.42,40.27,40.35,20304.0
2016-06-09 15:10:00,40.35,40.42,40.22,40.41,42323.0,40.35,40.42,40.22,40.41,42323.0
2016-06-09 15:20:00,40.41,40.77,40.41,40.6,73395.0,40.41,40.77,40.41,40.6,73395.0
2016-06-09 15:30:00,40.62,40.73,40.57,40.58,63799.0,40.62,40.73,40.57,40.58,63799.0
2016-06-09 15:40:00,40.58,40.58,40.22,40.31,71814.0,40.58,40.58,40.22,40.31,71814.0
2016-06-09 15:50:00,40.31,40.32,40.17,40.18,94256.0,40.31,40.32,40.17,40.18,94256.0
2016-06-10 09:30:00,39.62,39.84,39.35,39.42,21337.0,39.62,39.84,39.35,39.42,21337.0
2016-06-10 09:40:00,39.34,39.44,39.17,39.26,34048.0,39.34,39.44,39.17,39.26,34048.0
2016-06-10 09:50:00,39.26,39.51,39.22,39.46,89717.0,39.26,39.51,39.22,39.46,89717.0
2016-06-10 10:00:00,39.45,39.47,39.32,39.35,21265.0,39.45,39.47,39.32,39.35,21265.0
2016-06-10 10:10:00,39.34,39.38,39.26,39.3,18352.0,39.34,39.38,39.26,39.3,18352.0
2016-06-10 10:20:00,39.26,39.26,38.7,38.95,40098.0,39.26,39.26,38.7,38.95,40098.0
2016-06-10 10:30:00,38.99,39.04,38.87,38.88,16904.0,38.99,39.04,38.87,38.88,16904.0
2016-06-10 10:40:00,38.88,38.88,38.62,38.88,16279.0,38.88,38.88,38.62,38.88,16279.0
2016-06-10 10:50:00,38.86,38.87,38.72,38.77,49274.0,38.86,38.87,38.72,38.77,49274.0
2016-06-10 11:00:00,38.77,38.77,38.5,38.56,46163.0,38.77,38.77,38.5,38.56,46163.0
2016-06-10 11:10:00,38.58,38.81,38.58,38.72,27388.0,38.58,38.81,38.58,38.72,27388.0
2016-06-10 11:20:00,38.72,38.72,38.5,38.63,12150.0,38.72,38.72,38.5,38.63,12150.0
2016-06-10 11:30:00,38.64,38.69,38.54,38.56,34550.0,38.64,38.69,38.54,38.56,34550.0
2016-06-10 11:40:00,38.53,38.64,38.5,38.59,19285.0,38.53,38.64,38.5,38.59,19285.0
2016-06-10 11:50:00,38.6,38.61,38.31,38.31,18084.0,38.6,38.61,38.31,38.31,18084.0
2016-06-10 12:00:00,38.31,38.43,38.25,38.34,37759.0,38.31,38.43,38.25,38.34,37759.0
2016-06-10 12:10:00,38.35,38.38,38.28,38.3,15641.0,38.35,38.38,38.28,38.3,15641.0
2016-06-10 12:20:00,38.32,38.36,38.26,38.33,10439.0,38.32,38.36,38.26,38.33,10439.0
2016-06-10 12:30:00,38.26,38.31,38.13,38.14,23986.0,38.26,38.31,38.13,38.14,23986.0
2016-06-10 12:40:00,38.2,38.32,38.14,38.17,11030.0,38.2,38.32,38.14,38.17,11030.0
2016-06-10 12:50:00,38.23,38.23,38.01,38.01,13552.0,38.23,38.23,38.01,38.01,13552.0
2016-06-10 13:00:00,38.08,38.14,38.0,38.01,10702.0,38.08,38.14,38.0,38.01,10702.0
2016-06-10 13:10:00,38.0,38.14,38.0,38.07,39414.0,38.0,38.14,38.0,38.07,39414.0
2016-06-10 13:20:00,38.05,38.12,38.0,38.12,10418.0,38.05,38.12,38.0,38.12,10418.0
2016-06-10 13:30:00,38.09,38.12,38.0,38.05,25415.0,38.09,38.12,38.0,38.05,25415.0
2016-06-10 13:40:00,38.01,38.13,38.0,38.02,24376.0,38.01,38.13,38.0,38.02,24376.0
2016-06-10 13:50:00,38.02,38.02,38.0,38.0,68660.0,38.02,38.02,38.0,38.0,68660.0
2016-06-10 14:00:00,38.0,38.02,38.0,38.0,56967.0,38.0,38.02,38.0,38.0,56967.0
2016-06-10 14:10:00,38.0,38.01,38.0,38.0,39537.0,38.0,38.01,38.0,38.0,39537.0
2016-06-10 14:20:00,38.0,38.11,38.0,38.06,29974.0,38.0,38.11,38.0,38.06,29974.0
2016-06-10 14:30:00,38.06,38.15,38.0,38.15,20644.0,38.06,38.15,38.0,38.15,20644.0
2016-06-10 14:40:00,38.15,38.16,38.06,38.13,16724.0,38.15,38.16,38.06,38.13,16724.0
2016-06-10 14:50:00,38.13,38.14,38.01,38.07,17102.0,38.13,38.14,38.01,38.07,17102.0
2016-06-10 15:00:00,38.1,38.11,38.01,38.03,16000.0,38.1,38.11,38.01,38.03,16000.0
2016-06-10 15:10:00,38.01,38.05,38.0,38.02,30671.0,38.01,38.05,38.0,38.02,30671.0
2016-06-10 15:20:00,38.02,38.04,38.0,38.02,10991.0,38.02,38.04,38.0,38.02,10991.0
2016-06-10 15:30:00,38.02,38.06,37.89,38.01,52406.0,38.02,38.06,37.89,38.01,52406.0
2016-06-10 15:40:00,38.01,38.1,37.99,38.07,67664.0,38.01,38.1,37.99,38.07,67664.0
2016-06-10 15:50:00,38.06,38.3,38.0,38.02,174558.0,38.06,38.3,38.0,38.02,174558.0
2016-06-13 09:30:00,38.04,38.63,38.04,38.62,17381.0,38.04,38.63,38.04,38.62,17381.0
2016-06-13 09:40:00,38.58,38.99,38.58,38.95,55765.0,38.58,38.99,38.58,38.95,55765.0
2016-06-13 09:50:00,38.97,39.09,38.79,39.0,58761.0,38.97,39.09,38.79,39.0,58761.0
2016-06-13 10:00:00,38.99,39.13,38.87,39.13,16377.0,38.99,39.13,38.87,39.13,16377.0
2016-06-13 10:10:00,39.13,39.15,38.94,38.97,15825.0,39.13,39.15,38.94,38.97,15825.0
2016-06-13 10:20:00,38.97,39.01,38.7,38.73,22025.0,38.97,39.01,38.7,38.73,22025.0
2016-06-13 10:30:00,38.72,38.91,38.53,38.53,16979.0,38.72,38.91,38.53,38.53,16979.0
2016-06-13 10:40:00,38.55,38.62,38.4,38.53,66669.0,38.55,38.62,38.4,38.53,66669.0
2016-06-13 10:50:00,38.48,38.49,38.2,38.24,10959.0,38.48,38.49,38.2,38.24,10959.0
2016-06-13 11:00:00,38.22,38.22,37.91,37.98,31477.0,38.22,38.22,37.91,37.98,31477.0
2016-06-13 11:10:00,37.97,38.05,37.79,37.8,29200.0,37.97,38.05,37.79,37.8,29200.0
2016-06-13 11:20:00,37.77,37.87,37.77,37.84,45353.0,37.77,37.87,37.77,37.84,45353.0
2016-06-13 11:30:00,37.84,37.87,37.5,37.55,39644.0,37.84,37.87,37.5,37.55,39644.0
2016-06-13 11:40:00,37.55,37.82,37.55,37.75,25251.0,37.55,37.82,37.55,37.75,25251.0
2016-06-13 11:50:00,37.72,37.72,37.38,37.38,56194.0,37.72,37.72,37.38,37.38,56194.0
2016-06-13 12:00:00,37.38,37.61,37.36,37.54,32032.0,37.38,37.61,37.36,37.54,32032.0
2016-06-13 12:10:00,37.49,37.52,37.33,37.42,49544.0,37.49,37.52,37.33,37.42,49544.0
2016-06-13 12:20:00,37.43,37.87,37.27,37.87,66147.0,37.43,37.87,37.27,37.87,66147.0
2016-06-13 12:30:00,37.9,38.03,37.81,37.81,10091.0,37.9,38.03,37.81,37.81,10091.0
2016-06-13 12:40:00,37.77,37.81,37.67,37.75,34195.0,37.77,37.81,37.67,37.75,34195.0
2016-06-13 12:50:00,37.74,37.86,37.65,37.8,17551.0,37.74,37.86,37.65,37.8,17551.0
2016-06-13 13:00:00,37.78,37.85,37.61,37.75,12579.0,37.78,37.85,37.61,37.75,12579.0
2016-06-13 13:10:00,37.75,37.79,37.65,37.69,6774.0,37.75,37.79,37.65,37.69,6774.0
2016-06-13 13:20:00,37.68,37.84,37.65,37.82,6415.0,37.68,37.84,37.65,37.82,6415.0
2016-06-13 13:30:00,37.83,37.89,37.71,37.89,39528.0,37.83,37.89,37.71,37.89,39528.0
2016-06-13 13:40:00,37.85,37.9,37.76,37.82,5054.0,37.85,37.9,37.76,37.82,5054.0
2016-06-13 13:50:00,37.85,37.87,37.67,37.76,14339.0,37.85,37.87,37.67,37.76,14339.0
2016-06-13 14:00:00,37.76,37.78,37.6,37.73,15825.0,37.76,37.78,37.6,37.73,15825.0
2016-06-13 14:10:00,37.74,37.74,37.45,37.48,10262.0,37.74,37.74,37.45,37.48,10262.0
2016-06-13 14:20:00,37.5,37.54,37.44,37.47,12053.0,37.5,37.54,37.44,37.47,12053.0
2016-06-13 14:30:00,37.45,37.74,37.42,37.73,52619.0,37.45,37.74,37.42,37.73,52619.0
2016-06-13 14:40:00,37.72,37.72,37.52,37.61,21650.0,37.72,37.72,37.52,37.61,21650.0
2016-06-13 14:50:00,37.61,37.71,37.59,37.71,30549.0,37.61,37.71,37.59,37.71,30549.0
2016-06-13 15:00:00,37.7,37.76,37.59,37.66,34138.0,37.7,37.76,37.59,37.66,34138.0
2016-06-13 15:10:00,37.66,37.7,37.53,37.53,16004.0,37.66,37.7,37.53,37.53,16004.0
2016-06-13 15:20:00,37.53,37.69,37.53,37.69,15236.0,37.53,37.69,37.53,37.69,15236.0
2016-06-13 15:30:00,37.7,37.95,37.64,37.83,49615.0,37.7,37.95,37.64,37.83,49615.0
2016-06-13 15:40:00,37.82,37.86,37.69,37.75,110502.0,37.82,37.86,37.69,37.75,110502.0
2016-06-13 15:50:00,37.75,38.02,37.58,38.01,167373.0,37.75,38.02,37.58,38.01,167373.0
2016-06-14 09:30:00,38.0,38.39,38.0,38.03,11299.0,38.0,38.39,38.0,38.03,11299.0
2016-06-14 09:40:00,38.09,38.26,37.86,37.86,37488.0,38.09,38.26,37.86,37.86,37488.0
2016-06-14 09:50:00,37.87,37.87,37.41,37.46,22605.0,37.87,37.87,37.41,37.46,22605.0
2016-06-14 10:00:00,37.46,37.65,37.02,37.3,31353.0,37.46,37.65,37.02,37.3,31353.0
2016-06-14 10:10:00,37.32,37.6,37.3,37.45,62893.0,37.32,37.6,37.3,37.45,62893.0
2016-06-14 10:20:00,37.46,37.62,37.11,37.24,26254.0,37.46,37.62,37.11,37.24,26254.0
2016-06-14 10:30:00,37.28,37.34,36.98,37.15,15335.0,37.28,37.34,36.98,37.15,15335.0
2016-06-14 10:40:00,37.2,37.43,37.16,37.29,33920.0,37.2,37.43,37.16,37.29,33920.0
2016-06-14 10:50:00,37.29,37.3,37.03,37.15,18069.0,37.29,37.3,37.03,37.15,18069.0
2016-06-14 11:00:00,37.14,37.17,37.07,37.14,12924.0,37.14,37.17,37.07,37.14,12924.0
2016-06-14 11:10:00,37.16,37.3,37.07,37.3,53723.0,37.16,37.3,37.07,37.3,53723.0
2016-06-14 11:20:00,37.3,37.31,37.2,37.21,13494.0,37.3,37.31,37.2,37.21,13494.0
2016-06-14 11:30:00,37.18,37.44,37.18,37.44,17778.0,37.18,37.44,37.18,37.44,17778.0
2016-06-14 11:40:00,37.41,37.49,37.34,37.34,8576.0,37.41,37.49,37.34,37.34,8576.0
2016-06-14 11:50:00,37.36,37.36,37.11,37.13,33320.0,37.36,37.36,37.11,37.13,33320.0
2016-06-14 12:00:00,37.15,37.17,37.01,37.06,12270.0,37.15,37.17,37.01,37.06,12270.0
2016-06-14 12:10:00,37.06,37.11,37.03,37.06,19254.0,37.06,37.11,37.03,37.06,19254.0
2016-06-14 12:20:00,37.05,37.32,37.05,37.26,8300.0,37.05,37.32,37.05,37.26,8300.0
2016-06-14 12:30:00,37.26,37.29,37.19,37.23,13925.0,37.26,37.29,37.19,37.23,13925.0
2016-06-14 12:40:00,37.23,37.28,37.19,37.24,11102.0,37.23,37.28,37.19,37.24,11102.0
2016-06-14 12:50:00,37.21,37.27,37.16,37.18,6950.0,37.21,37.27,37.16,37.18,6950.0
2016-06-14 13:00:00,37.14,37.35,37.14,37.35,16405.0,37.14,37.35,37.14,37.35,16405.0
2016-06-14 13:10:00,37.35,37.39,37.29,37.32,22316.0,37.35,37.39,37.29,37.32,22316.0
2016-06-14 13:20:00,37.31,37.37,37.3,37.31,8540.0,37.31,37.37,37.3,37.31,8540.0
2016-06-14 13:30:00,37.29,37.36,37.24,37.36,17924.0,37.29,37.36,37.24,37.36,17924.0
2016-06-14 13:40:00,37.36,37.37,37.25,37.25,6800.0,37.36,37.37,37.25,37.25,6800.0
2016-06-14 13:50:00,37.23,37.25,37.05,37.05,16399.0,37.23,37.25,37.05,37.05,16399.0
2016-06-14 14:00:00,37.07,37.16,37.06,37.11,19850.0,37.07,37.16,37.06,37.11,19850.0
2016-06-14 14:10:00,37.1,37.19,37.08,37.17,18266.0,37.1,37.19,37.08,37.17,18266.0
2016-06-14 14:20:00,37.17,37.23,37.1,37.22,12504.0,37.17,37.23,37.1,37.22,12504.0
2016-06-14 14:30:00,37.24,37.24,37.09,37.15,20680.0,37.24,37.24,37.09,37.15,20680.0
2016-06-14 14:40:00,37.17,37.21,37.09,37.11,9532.0,37.17,37.21,37.09,37.11,9532.0
2016-06-14 14:50:00,37.09,37.11,36.96,37.02,27817.0,37.09,37.11,36.96,37.02,27817.0
2016-06-14 15:00:00,37.06,37.16,37.0,37.16,20378.0,37.06,37.16,37.0,37.16,20378.0
2016-06-14 15:10:00,37.15,37.21,37.11,37.17,14379.0,37.15,37.21,37.11,37.17,14379.0
2016-06-14 15:20:00,37.17,37.19,37.1,37.19,62937.0,37.17,37.19,37.1,37.19,62937.0
2016-06-14 15:30:00,37.19,37.21,37.01,37.01,29544.0,37.19,37.21,37.01,37.01,29544.0
2016-06-14 15:40:00,37.02,37.16,36.99,37.01,53205.0,37.02,37.16,36.99,37.01,53205.0
2016-06-14 15:50:00,37.01,37.12,37.0,37.07,118398.0,37.01,37.12,37.0,37.07,118398.0
2016-06-15 09:30:00,37.17,37.54,36.46,36.46,37307.0,37.17,37.54,36.46,36.46,37307.0
2016-06-15 09:40:00,36.49,36.49,36.13,36.35,30986.0,36.49,36.49,36.13,36.35,30986.0
2016-06-15 09:50:00,36.31,37.27,36.31,36.95,56705.0,36.31,37.27,36.31,36.95,56705.0
2016-06-15 10:00:00,36.9,37.18,36.9,37.08,64333.0,36.9,37.18,36.9,37.08,64333.0
2016-06-15 10:10:00,37.08,37.64,37.02,37.46,73353.0,37.08,37.64,37.02,37.46,73353.0
2016-06-15 10:20:00,37.5,37.68,37.43,37.59,48784.0,37.5,37.68,37.43,37.59,48784.0
2016-06-15 10:30:00,37.63,38.13,37.59,38.11,24863.0,37.63,38.13,37.59,38.11,24863.0
2016-06-15 10:40:00,38.11,38.55,37.99,38.49,56978.0,38.11,38.55,37.99,38.49,56978.0
2016-06-15 10:50:00,38.49,38.58,38.24,38.3,35985.0,38.49,38.58,38.24,38.3,35985.0
2016-06-15 11:00:00,38.24,38.46,37.85,38.46,30889.0,38.24,38.46,37.85,38.46,30889.0
2016-06-15 11:10:00,38.47,38.71,38.26,38.31,37567.0,38.47,38.71,38.26,38.31,37567.0
2016-06-15 11:20:00,38.32,38.35,37.87,37.94,14151.0,38.32,38.35,37.87,37.94,14151.0
2016-06-15 11:30:00,37.87,38.14,37.81,38.02,19700.0,37.87,38.14,37.81,38.02,19700.0
2016-06-15 11:40:00,38.04,38.07,37.96,38.07,11100.0,38.04,38.07,37.96,38.07,11100.0
2016-06-15 11:50:00,38.1,38.11,37.81,37.81,22264.0,38.1,38.11,37.81,37.81,22264.0
2016-06-15 12:00:00,37.8,37.89,37.68,37.77,22993.0,37.8,37.89,37.68,37.77,22993.0
2016-06-15 12:10:00,37.77,37.8,37.72,37.75,23800.0,37.77,37.8,37.72,37.75,23800.0
2016-06-15 12:20:00,37.75,37.79,37.57,37.68,16636.0,37.75,37.79,37.57,37.68,16636.0
2016-06-15 12:30:00,37.67,37.8,37.65,37.77,14457.0,37.67,37.8,37.65,37.77,14457.0
2016-06-15 12:40:00,37.79,37.87,37.71,37.81,14355.0,37.79,37.87,37.71,37.81,14355.0
2016-06-15 12:50:00,37.8,37.97,37.72,37.97,10148.0,37.8,37.97,37.72,37.97,10148.0
2016-06-15 13:00:00,37.98,38.27,37.95,38.03,24772.0,37.98,38.27,37.95,38.03,24772.0
2016-06-15 13:10:00,38.03,38.06,37.86,37.94,7800.0,38.03,38.06,37.86,37.94,7800.0
2016-06-15 13:20:00,37.89,37.99,37.8,37.98,8115.0,37.89,37.99,37.8,37.98,8115.0
2016-06-15 13:30:00,37.99,38.06,37.94,38.06,13424.0,37.99,38.06,37.94,38.06,13424.0
2016-06-15 13:40:00,38.09,38.24,38.07,38.15,24154.0,38.09,38.24,38.07,38.15,24154.0
2016-06-15 13:50:00,38.12,38.34,38.12,38.29,14173.0,38.12,38.34,38.12,38.29,14173.0
2016-06-15 14:00:00,38.37,38.56,38.34,38.44,35505.0,38.37,38.56,38.34,38.44,35505.0
2016-06-15 14:10:00,38.42,38.56,38.4,38.52,31205.0,38.42,38.56,38.4,38.52,31205.0
2016-06-15 14:20:00,38.56,38.8,38.41,38.42,34899.0,38.56,38.8,38.41,38.42,34899.0
2016-06-15 14:30:00,38.37,38.5,38.34,38.34,14719.0,38.37,38.5,38.34,38.34,14719.0
2016-06-15 14:40:00,38.36,38.46,38.2,38.27,31801.0,38.36,38.46,38.2,38.27,31801.0
2016-06-15 14:50:00,38.29,38.38,38.15,38.31,21188.0,38.29,38.38,38.15,38.31,21188.0
2016-06-15 15:00:00,38.31,38.63,38.22,38.27,39455.0,38.31,38.63,38.22,38.27,39455.0
2016-06-15 15:10:00,38.29,38.32,38.12,38.22,26334.0,38.29,38.32,38.12,38.22,26334.0
2016-06-15 15:20:00,38.22,38.46,38.21,38.42,38841.0,38.22,38.46,38.21,38.42,38841.0
2016-06-15 15:30:00,38.4,38.45,38.33,38.41,38078.0,38.4,38.45,38.33,38.41,38078.0
2016-06-15 15:40:00,38.41,38.41,38.21,38.34,49752.0,38.41,38.41,38.21,38.34,49752.0
2016-06-15 15:50:00,38.33,38.36,38.21,38.26,73187.0,38.33,38.36,38.21,38.26,73187.0
2016-06-16 09:30:00,37.59,38.05,37.46,37.93,24160.0,37.59,38.05,37.46,37.93,24160.0
2016-06-16 09:40:00,37.91,38.01,37.68,37.74,19806.0,37.91,38.01,37.68,37.74,19806.0
2016-06-16 09:50:00,37.72,37.89,37.39,37.69,15348.0,37.72,37.89,37.39,37.69,15348.0
2016-06-16 10:00:00,37.73,37.78,37.42,37.65,12960.0,37.73,37.78,37.42,37.65,12960.0
2016-06-16 10:10:00,37.65,37.68,37.41,37.55,15011.0,37.65,37.68,37.41,37.55,15011.0
2016-06-16 10:20:00,37.57,37.58,37.21,37.39,20289.0,37.57,37.58,37.21,37.39,20289.0
2016-06-16 10:30:00,37.43,37.55,37.36,37.36,28192.0,37.43,37.55,37.36,37.36,28192.0
2016-06-16 10:40:00,37.34,37.54,37.32,37.34,32503.0,37.34,37.54,37.32,37.34,32503.0
2016-06-16 10:50:00,37.31,37.56,37.31,37.5,37639.0,37.31,37.56,37.31,37.5,37639.0
2016-06-16 11:00:00,37.48,37.6,37.35,37.48,27000.0,37.48,37.6,37.35,37.48,27000.0
2016-06-16 11:10:00,37.49,37.7,37.46,37.65,36700.0,37.49,37.7,37.46,37.65,36700.0
2016-06-16 11:20:00,37.6,37.65,37.42,37.51,25212.0,37.6,37.65,37.42,37.51,25212.0
2016-06-16 11:30:00,37.54,37.57,37.44,37.56,27475.0,37.54,37.57,37.44,37.56,27475.0
2016-06-16 11:40:00,37.54,37.59,37.36,37.59,47658.0,37.54,37.59,37.36,37.59,47658.0
2016-06-16 11:50:00,37.59,37.59,37.27,37.33,40011.0,37.59,37.59,37.27,37.33,40011.0
2016-06-16 12:00:00,37.33,37.41,37.29,37.33,11560.0,37.33,37.41,37.29,37.33,11560.0
2016-06-16 12:10:00,37.3,37.33,37.17,37.2,14700.0,37.3,37.33,37.17,37.2,14700.0
2016-06-16 12:20:00,37.22,37.24,37.06,37.08,15526.0,37.22,37.24,37.06,37.08,15526.0
2016-06-16 12:30:00,37.08,37.22,37.07,37.21,18806.0,37.08,37.22,37.07,37.21,18806.0
2016-06-16 12:40:00,37.22,37.3,37.17,37.2,13180.0,37.22,37.3,37.17,37.2,13180.0
2016-06-16 12:50:00,37.22,37.79,37.2,37.71,23036.0,37.22,37.79,37.2,37.71,23036.0
2016-06-16 13:00:00,37.66,37.88,37.52,37.65,20613.0,37.66,37.88,37.52,37.65,20613.0
2016-06-16 13:10:00,37.65,37.82,37.62,37.82,15199.0,37.65,37.82,37.62,37.82,15199.0
2016-06-16 13:20:00,37.8,37.81,37.69,37.7,10353.0,37.8,37.81,37.69,37.7,10353.0
2016-06-16 13:30:00,37.68,37.69,37.47,37.59,5408.0,37.68,37.69,37.47,37.59,5408.0
2016-06-16 13:40:00,37.57,37.64,37.51,37.62,7376.0,37.57,37.64,37.51,37.62,7376.0
2016-06-16 13:50:00,37.6,37.69,37.58,37.61,8196.0,37.6,37.69,37.58,37.61,8196.0
2016-06-16 14:00:00,37.62,37.69,37.59,37.61,6701.0,37.62,37.69,37.59,37.61,6701.0
2016-06-16 14:10:00,37.64,37.86,37.62,37.82,16374.0,37.64,37.86,37.62,37.82,16374.0
2016-06-16 14:20:00,37.81,37.85,37.74,37.76,8995.0,37.81,37.85,37.74,37.76,8995.0
2016-06-16 14:30:00,37.76,38.06,37.75,37.96,35606.0,37.76,38.06,37.75,37.96,35606.0
2016-06-16 14:40:00,37.96,38.27,37.9,38.27,17200.0,37.96,38.27,37.9,38.27,17200.0
2016-06-16 14:50:00,38.27,38.4,38.1,38.13,11600.0,38.27,38.4,38.1,38.13,11600.0
2016-06-16 15:00:00,38.15,38.6,38.15,38.57,32650.0,38.15,38.6,38.15,38.57,32650.0
2016-06-16 15:10:00,38.57,38.73,38.4,38.67,48362.0,38.57,38.73,38.4,38.67,48362.0
2016-06-16 15:20:00,38.63,39.0,38.63,38.91,56944.0,38.63,39.0,38.63,38.91,56944.0
2016-06-16 15:30:00,38.91,38.92,38.73,38.76,45390.0,38.91,38.92,38.73,38.76,45390.0
2016-06-16 15:40:00,38.76,38.76,38.62,38.66,36908.0,38.76,38.76,38.62,38.66,36908.0
2016-06-16 15:50:00,38.65,38.67,38.45,38.49,79406.0,38.65,38.67,38.45,38.49,79406.0
2016-06-17 09:30:00,38.55,38.9,38.28,38.9,68004.0,38.55,38.9,38.28,38.9,68004.0
2016-06-17 09:40:00,38.88,38.88,38.5,38.69,21245.0,38.88,38.88,38.5,38.69,21245.0
2016-06-17 09:50:00,38.68,38.75,38.5,38.5,7012.0,38.68,38.75,38.5,38.5,7012.0
2016-06-17 10:00:00,38.49,38.51,37.95,37.95,22438.0,38.49,38.51,37.95,37.95,22438.0
2016-06-17 10:10:00,37.9,38.39,37.9,38.27,13442.0,37.9,38.39,37.9,38.27,13442.0
2016-06-17 10:20:00,38.2,38.57,38.14,38.39,33152.0,38.2,38.57,38.14,38.39,33152.0
2016-06-17 10:30:00,38.38,38.66,38.24,38.56,36471.0,38.38,38.66,38.24,38.56,36471.0
2016-06-17 10:40:00,38.55,38.73,38.51,38.68,19456.0,38.55,38.73,38.51,38.68,19456.0
2016-06-17 10:50:00,38.7,38.89,38.6,38.6,22351.0,38.7,38.89,38.6,38.6,22351.0
2016-06-17 11:00:00,38.63,38.64,38.5,38.55,12259.0,38.63,38.64,38.5,38.55,12259.0
2016-06-17 11:10:00,38.53,38.61,38.45,38.55,19508.0,38.53,38.61,38.45,38.55,19508.0
2016-06-17 11:20:00,38.53,38.81,38.51,38.69,16397.0,38.53,38.81,38.51,38.69,16397.0
2016-06-17 11:30:00,38.65,38.65,38.47,38.47,13018.0,38.65,38.65,38.47,38.47,13018.0
2016-06-17 11:40:00,38.48,38.68,38.45,38.63,20962.0,38.48,38.68,38.45,38.63,20962.0
2016-06-17 11:50:00,38.65,38.74,38.52,38.52,19273.0,38.65,38.74,38.52,38.52,19273.0
2016-06-17 12:00:00,38.49,38.74,38.47,38.71,12511.0,38.49,38.74,38.47,38.71,12511.0
2016-06-17 12:10:00,38.73,38.73,38.5,38.5,9551.0,38.73,38.73,38.5,38.5,9551.0
2016-06-17 12:20:00,38.53,38.73,38.5,38.73,13152.0,38.53,38.73,38.5,38.73,13152.0
2016-06-17 12:30:00,38.73,38.79,38.62,38.62,7901.0,38.73,38.79,38.62,38.62,7901.0
2016-06-17 12:40:00,38.6,38.7,38.58,38.62,5300.0,38.6,38.7,38.58,38.62,5300.0
2016-06-17 12:50:00,38.65,38.74,38.59,38.65,4430.0,38.65,38.74,38.59,38.65,4430.0
2016-06-17 13:00:00,38.67,38.7,38.59,38.7,8500.0,38.67,38.7,38.59,38.7,8500.0
2016-06-17 13:10:00,38.74,38.87,38.73,38.82,6002.0,38.74,38.87,38.73,38.82,6002.0
2016-06-17 13:20:00,38.76,38.82,38.73,38.78,6988.0,38.76,38.82,38.73,38.78,6988.0
2016-06-17 13:30:00,38.77,38.79,38.69,38.71,8945.0,38.77,38.79,38.69,38.71,8945.0
2016-06-17 13:40:00,38.72,38.81,38.71,38.75,13760.0,38.72,38.81,38.71,38.75,13760.0
2016-06-17 13:50:00,38.73,38.93,38.73,38.93,12586.0,38.73,38.93,38.73,38.93,12586.0
2016-06-17 14:00:00,38.93,38.94,38.8,38.86,12102.0,38.93,38.94,38.8,38.86,12102.0
2016-06-17 14:10:00,38.86,38.97,38.86,38.88,7400.0,38.86,38.97,38.86,38.88,7400.0
2016-06-17 14:20:00,38.86,38.93,38.84,38.9,10756.0,38.86,38.93,38.84,38.9,10756.0
2016-06-17 14:30:00,38.92,38.99,38.85,38.88,15851.0,38.92,38.99,38.85,38.88,15851.0
2016-06-17 14:40:00,38.87,38.96,38.82,38.92,10715.0,38.87,38.96,38.82,38.92,10715.0
2016-06-17 14:50:00,38.91,38.94,38.86,38.86,11000.0,38.91,38.94,38.86,38.86,11000.0
2016-06-17 15:00:00,38.89,38.92,38.77,38.78,23672.0,38.89,38.92,38.77,38.78,23672.0
2016-06-17 15:10:00,38.78,38.81,38.73,38.73,16497.0,38.78,38.81,38.73,38.73,16497.0
2016-06-17 15:20:00,38.73,38.85,38.73,38.85,13473.0,38.73,38.85,38.73,38.85,13473.0
2016-06-17 15:30:00,38.87,39.0,38.85,38.96,38255.0,38.87,39.0,38.85,38.96,38255.0
2016-06-17 15:40:00,38.96,39.22,38.95,39.1,82279.0,38.96,39.22,38.95,39.1,82279.0
2016-06-17 15:50:00,39.1,39.2,39.04,39.15,108411.0,39.1,39.2,39.04,39.15,108411.0
2016-06-20 09:30:00,39.42,39.94,39.42,39.9,14896.0,39.42,39.94,39.42,39.9,14896.0
2016-06-20 09:40:00,39.9,39.96,39.45,39.75,51489.0,39.9,39.96,39.45,39.75,51489.0
2016-06-20 09:50:00,39.83,39.96,39.74,39.74,12204.0,39.83,39.96,39.74,39.74,12204.0
2016-06-20 10:00:00,39.71,39.92,39.7,39.85,17410.0,39.71,39.92,39.7,39.85,17410.0
2016-06-20 10:10:00,39.92,39.92,39.62,39.63,86520.0,39.92,39.92,39.62,39.63,86520.0
2016-06-20 10:20:00,39.62,40.17,39.44,40.15,30098.0,39.62,40.17,39.44,40.15,30098.0
2016-06-20 10:30:00,40.04,40.3,40.03,40.21,22075.0,40.04,40.3,40.03,40.21,22075.0
2016-06-20 10:40:00,40.25,40.57,40.25,40.38,23103.0,40.25,40.57,40.25,40.38,23103.0
2016-06-20 10:50:00,40.38,40.48,40.28,40.43,12621.0,40.38,40.48,40.28,40.43,12621.0
2016-06-20 11:00:00,40.46,40.47,40.33,40.41,16693.0,40.46,40.47,40.33,40.41,16693.0
2016-06-20 11:10:00,40.43,40.46,40.35,40.37,46346.0,40.43,40.46,40.35,40.37,46346.0
2016-06-20 11:20:00,40.35,40.4,40.24,40.33,10657.0,40.35,40.4,40.24,40.33,10657.0
2016-06-20 11:30:00,40.26,40.45,40.21,40.34,10156.0,40.26,40.45,40.21,40.34,10156.0
2016-06-20 11:40:00,40.32,40.38,40.29,40.32,7319.0,40.32,40.38,40.29,40.32,7319.0
2016-06-20 11:50:00,40.34,40.47,40.27,40.34,11438.0,40.34,40.47,40.27,40.34,11438.0
2016-06-20 12:00:00,40.33,40.34,40.18,40.32,6254.0,40.33,40.34,40.18,40.32,6254.0
2016-06-20 12:10:00,40.32,40.37,40.3,40.34,4200.0,40.32,40.37,40.3,40.34,4200.0
2016-06-20 12:20:00,40.33,40.37,40.24,40.34,7000.0,40.33,40.37,40.24,40.34,7000.0
2016-06-20 12:30:00,40.37,40.41,40.33,40.4,10959.0,40.37,40.41,40.33,40.4,10959.0
2016-06-20 12:40:00,40.38,40.54,40.35,40.52,10919.0,40.38,40.54,40.35,40.52,10919.0
2016-06-20 12:50:00,40.53,40.69,40.53,40.56,9492.0,40.53,40.69,40.53,40.56,9492.0
2016-06-20 13:00:00,40.54,40.62,40.51,40.61,12950.0,40.54,40.62,40.51,40.61,12950.0
2016-06-20 13:10:00,40.6,40.6,40.45,40.52,6000.0,40.6,40.6,40.45,40.52,6000.0
2016-06-20 13:20:00,40.51,40.62,40.51,40.58,15379.0,40.51,40.62,40.51,40.58,15379.0
2016-06-20 13:30:00,40.59,40.59,40.5,40.53,8511.0,40.59,40.59,40.5,40.53,8511.0
2016-06-20 13:40:00,40.54,40.6,40.39,40.39,14786.0,40.54,40.6,40.39,40.39,14786.0
2016-06-20 13:50:00,40.39,40.42,40.2,40.2,12677.0,40.39,40.42,40.2,40.2,12677.0
2016-06-20 14:00:00,40.23,40.27,40.0,40.07,28942.0,40.23,40.27,40.0,40.07,28942.0
2016-06-20 14:10:00,40.08,40.36,40.07,40.31,15760.0,40.08,40.36,40.07,40.31,15760.0
2016-06-20 14:20:00,40.31,40.31,40.14,40.23,12761.0,40.31,40.31,40.14,40.23,12761.0
2016-06-20 14:30:00,40.24,40.45,40.22,40.29,13411.0,40.24,40.45,40.22,40.29,13411.0
2016-06-20 14:40:00,40.27,40.4,40.23,40.32,11200.0,40.27,40.4,40.23,40.32,11200.0
2016-06-20 14:50:00,40.27,40.38,40.27,40.38,6972.0,40.27,40.38,40.27,40.38,6972.0
2016-06-20 15:00:00,40.4,40.4,40.07,40.18,17200.0,40.4,40.4,40.07,40.18,17200.0
2016-06-20 15:10:00,40.18,40.25,40.11,40.16,16111.0,40.18,40.25,40.11,40.16,16111.0
2016-06-20 15:20:00,40.17,40.27,40.13,40.19,17338.0,40.17,40.27,40.13,40.19,17338.0
2016-06-20 15:30:00,40.19,40.21,40.12,40.2,15027.0,40.19,40.21,40.12,40.2,15027.0
2016-06-20 15:40:00,40.2,40.38,40.2,40.22,33790.0,40.2,40.38,40.2,40.22,33790.0
2016-06-20 15:50:00,40.22,40.27,40.18,40.25,84181.0,40.22,40.27,40.18,40.25,84181.0
2016-06-21 09:30:00,40.55,40.88,40.12,40.5,47409.0,40.55,40.88,40.12,40.5,47409.0
2016-06-21 09:40:00,40.41,40.48,39.78,40.41,21499.0,40.41,40.48,39.78,40.41,21499.0
2016-06-21 09:50:00,40.34,40.39,39.98,40.11,7520.0,40.34,40.39,39.98,40.11,7520.0
2016-06-21 10:00:00,40.07,40.15,39.81,40.14,24400.0,40.07,40.15,39.81,40.14,24400.0
2016-06-21 10:10:00,40.14,40.14,39.91,40.14,14310.0,40.14,40.14,39.91,40.14,14310.0
2016-06-21 10:20:00,40.17,40.17,39.98,40.11,8679.0,40.17,40.17,39.98,40.11,8679.0
2016-06-21 10:30:00,40.13,40.29,39.92,40.17,11466.0,40.13,40.29,39.92,40.17,11466.0
2016-06-21 10:40:00,40.23,40.23,39.95,40.0,24025.0,40.23,40.23,39.95,40.0,24025.0
2016-06-21 10:50:00,40.02,40.13,39.94,39.95,9325.0,40.02,40.13,39.94,39.95,9325.0
2016-06-21 11:00:00,39.93,40.07,39.92,40.07,6904.0,39.93,40.07,39.92,40.07,6904.0
2016-06-21 11:10:00,40.0,40.25,39.9,40.12,11602.0,40.0,40.25,39.9,40.12,11602.0
2016-06-21 11:20:00,40.09,40.28,40.09,40.25,14698.0,40.09,40.28,40.09,40.25,14698.0
2016-06-21 11:30:00,40.21,40.25,40.0,40.23,11138.0,40.21,40.25,40.0,40.23,11138.0
2016-06-21 11:40:00,40.23,40.3,40.07,40.07,9300.0,40.23,40.3,40.07,40.07,9300.0
2016-06-21 11:50:00,40.12,40.39,40.02,40.32,17007.0,40.12,40.39,40.02,40.32,17007.0
2016-06-21 12:00:00,40.36,40.38,40.2,40.37,11300.0,40.36,40.38,40.2,40.37,11300.0
2016-06-21 12:10:00,40.34,40.49,40.28,40.32,12313.0,40.34,40.49,40.28,40.32,12313.0
2016-06-21 12:20:00,40.28,40.39,40.23,40.32,14604.0,40.28,40.39,40.23,40.32,14604.0
2016-06-21 12:30:00,40.32,40.45,40.27,40.44,12335.0,40.32,40.45,40.27,40.44,12335.0
2016-06-21 12:40:00,40.44,40.52,40.27,40.4,13651.0,40.44,40.52,40.27,40.4,13651.0
2016-06-21 12:50:00,40.41,40.63,40.28,40.6,69211.0,40.41,40.63,40.28,40.6,69211.0
2016-06-21 13:00:00,40.61,40.85,40.58,40.84,44652.0,40.61,40.85,40.58,40.84,44652.0
2016-06-21 13:10:00,40.81,40.96,40.75,40.84,20273.0,40.81,40.96,40.75,40.84,20273.0
2016-06-21 13:20:00,40.8,40.84,40.67,40.83,15419.0,40.8,40.84,40.67,40.83,15419.0
2016-06-21 13:30:00,40.85,40.85,40.59,40.72,13862.0,40.85,40.85,40.59,40.72,13862.0
2016-06-21 13:40:00,40.71,40.79,40.7,40.74,5400.0,40.71,40.79,40.7,40.74,5400.0
2016-06-21 13:50:00,40.73,40.78,40.6,40.7,17416.0,40.73,40.78,40.6,40.7,17416.0
2016-06-21 14:00:00,40.72,40.75,40.62,40.68,7600.0,40.72,40.75,40.62,40.68,7600.0
2016-06-21 14:10:00,40.67,40.77,40.63,40.7,25950.0,40.67,40.77,40.63,40.7,25950.0
2016-06-21 14:20:00,40.66,40.76,40.61,40.76,26200.0,40.66,40.76,40.61,40.76,26200.0
2016-06-21 14:30:00,40.77,40.82,40.66,40.82,41414.0,40.77,40.82,40.66,40.82,41414.0
2016-06-21 14:40:00,40.8,40.82,40.6,40.69,26120.0,40.8,40.82,40.6,40.69,26120.0
2016-06-21 14:50:00,40.69,40.78,40.62,40.7,25619.0,40.69,40.78,40.62,40.7,25619.0
2016-06-21 15:00:00,40.72,40.9,40.69,40.87,39871.0,40.72,40.9,40.69,40.87,39871.0
2016-06-21 15:10:00,40.87,41.26,40.85,41.23,54194.0,40.87,41.26,40.85,41.23,54194.0
2016-06-21 15:20:00,41.27,41.4,41.17,41.19,35822.0,41.27,41.4,41.17,41.19,35822.0
2016-06-21 15:30:00,41.19,41.33,41.11,41.12,54714.0,41.19,41.33,41.11,41.12,54714.0
2016-06-21 15:40:00,41.12,41.21,40.94,41.16,66703.0,41.12,41.21,40.94,41.16,66703.0
2016-06-21 15:50:00,41.17,41.31,41.07,41.26,116402.0,41.17,41.31,41.07,41.26,116402.0
2016-06-22 09:30:00,41.2,41.55,41.09,41.26,13038.0,41.2,41.55,41.09,41.26,13038.0
2016-06-22 09:40:00,41.11,41.25,40.7,40.8,6908.0,41.11,41.25,40.7,40.8,6908.0
2016-06-22 09:50:00,40.84,40.84,40.49,40.49,13800.0,40.84,40.84,40.49,40.49,13800.0
2016-06-22 10:00:00,40.51,40.59,40.27,40.37,24154.0,40.51,40.59,40.27,40.37,24154.0
2016-06-22 10:10:00,40.34,40.44,40.28,40.34,42515.0,40.34,40.44,40.28,40.34,42515.0
2016-06-22 10:20:00,40.27,40.44,40.23,40.33,24500.0,40.27,40.44,40.23,40.33,24500.0
2016-06-22 10:30:00,40.37,40.98,40.31,40.94,18039.0,40.37,40.98,40.31,40.94,18039.0
2016-06-22 10:40:00,40.94,41.4,40.91,41.26,21913.0,40.94,41.4,40.91,41.26,21913.0
2016-06-22 10:50:00,41.24,41.6,41.09,41.16,27181.0,41.24,41.6,41.09,41.16,27181.0
2016-06-22 11:00:00,41.16,41.49,41.11,41.22,25820.0,41.16,41.49,41.11,41.22,25820.0
2016-06-22 11:10:00,41.23,41.38,41.11,41.35,12000.0,41.23,41.38,41.11,41.35,12000.0
2016-06-22 11:20:00,41.36,41.43,41.17,41.33,5199.0,41.36,41.43,41.17,41.33,5199.0
2016-06-22 11:30:00,41.28,41.36,41.05,41.31,16191.0,41.28,41.36,41.05,41.31,16191.0
2016-06-22 11:40:00,41.33,41.33,40.91,41.09,28473.0,41.33,41.33,40.91,41.09,28473.0
2016-06-22 11:50:00,41.06,41.17,41.02,41.15,21400.0,41.06,41.17,41.02,41.15,21400.0
2016-06-22 12:00:00,41.13,41.18,40.81,41.05,33379.0,41.13,41.18,40.81,41.05,33379.0
2016-06-22 12:10:00,41.08,41.14,40.83,40.88,30443.0,41.08,41.14,40.83,40.88,30443.0
2016-06-22 12:20:00,40.83,40.89,40.62,40.84,18780.0,40.83,40.89,40.62,40.84,18780.0
2016-06-22 12:30:00,40.83,40.97,40.68,40.9,13900.0,40.83,40.97,40.68,40.9,13900.0
2016-06-22 12:40:00,40.87,41.0,40.77,40.91,9500.0,40.87,41.0,40.77,40.91,9500.0
2016-06-22 12:50:00,40.87,41.0,40.79,40.87,9255.0,40.87,41.0,40.79,40.87,9255.0
2016-06-22 13:00:00,40.82,40.95,40.71,40.88,66500.0,40.82,40.95,40.71,40.88,66500.0
2016-06-22 13:10:00,40.85,41.02,40.8,40.84,42774.0,40.85,41.02,40.8,40.84,42774.0
2016-06-22 13:20:00,40.79,40.93,40.72,40.73,19299.0,40.79,40.93,40.72,40.73,19299.0
2016-06-22 13:30:00,40.72,40.77,40.66,40.74,30150.0,40.72,40.77,40.66,40.74,30150.0
2016-06-22 13:40:00,40.76,40.79,40.72,40.74,5588.0,40.76,40.79,40.72,40.74,5588.0
2016-06-22 13:50:00,40.75,41.15,40.75,41.13,29808.0,40.75,41.15,40.75,41.13,29808.0
2016-06-22 14:00:00,41.15,41.33,41.15,41.3,54153.0,41.15,41.33,41.15,41.3,54153.0
2016-06-22 14:10:00,41.3,41.33,41.15,41.21,23600.0,41.3,41.33,41.15,41.21,23600.0
2016-06-22 14:20:00,41.22,41.39,41.15,41.29,14710.0,41.22,41.39,41.15,41.29,14710.0
2016-06-22 14:30:00,41.29,41.46,41.26,41.44,31818.0,41.29,41.46,41.26,41.44,31818.0
2016-06-22 14:40:00,41.43,41.44,41.26,41.36,23972.0,41.43,41.44,41.26,41.36,23972.0
2016-06-22 14:50:00,41.35,41.5,41.29,41.37,14873.0,41.35,41.5,41.29,41.37,14873.0
2016-06-22 15:00:00,41.36,41.47,41.3,41.3,65258.0,41.36,41.47,41.3,41.3,65258.0
2016-06-22 15:10:00,41.29,41.63,41.28,41.54,94776.0,41.29,41.63,41.28,41.54,94776.0
2016-06-22 15:20:00,41.52,41.61,41.44,41.47,29350.0,41.52,41.61,41.44,41.47,29350.0
2016-06-22 15:30:00,41.47,41.6,41.41,41.49,72999.0,41.47,41.6,41.41,41.49,72999.0
2016-06-22 15:40:00,41.49,41.61,41.43,41.5,80161.0,41.49,41.61,41.43,41.5,80161.0
2016-06-22 15:50:00,41.5,41.68,41.47,41.67,83385.0,41.5,41.68,41.47,41.67,83385.0
2016-06-23 09:30:00,41.74,41.8,41.23,41.58,29707.0,41.74,41.8,41.23,41.58,29707.0
2016-06-23 09:40:00,41.59,41.97,41.59,41.97,13076.0,41.59,41.97,41.59,41.97,13076.0
2016-06-23 09:50:00,41.97,42.29,41.97,42.24,20401.0,41.97,42.29,41.97,42.24,20401.0
2016-06-23 10:00:00,42.25,42.8,42.18,42.69,50386.0,42.25,42.8,42.18,42.69,50386.0
2016-06-23 10:10:00,42.63,42.83,42.63,42.8,15847.0,42.63,42.83,42.63,42.8,15847.0
2016-06-23 10:20:00,42.74,42.8,42.38,42.41,26516.0,42.74,42.8,42.38,42.41,26516.0
2016-06-23 10:30:00,42.44,42.57,42.2,42.28,30572.0,42.44,42.57,42.2,42.28,30572.0
2016-06-23 10:40:00,42.3,42.46,42.1,42.31,50503.0,42.3,42.46,42.1,42.31,50503.0
2016-06-23 10:50:00,42.34,42.79,42.34,42.7,17561.0,42.34,42.79,42.34,42.7,17561.0
2016-06-23 11:00:00,42.66,42.86,42.64,42.83,12323.0,42.66,42.86,42.64,42.83,12323.0
2016-06-23 11:10:00,42.83,42.94,42.72,42.85,25836.0,42.83,42.94,42.72,42.85,25836.0
2016-06-23 11:20:00,42.86,43.17,42.86,43.01,55771.0,42.86,43.17,42.86,43.01,55771.0
2016-06-23 11:30:00,43.01,43.01,42.78,42.98,57947.0,43.01,43.01,42.78,42.98,57947.0
2016-06-23 11:40:00,42.97,43.0,42.66,42.87,21090.0,42.97,43.0,42.66,42.87,21090.0
2016-06-23 11:50:00,42.93,42.97,42.64,42.69,10284.0,42.93,42.97,42.64,42.69,10284.0
2016-06-23 12:00:00,42.7,42.88,42.54,42.82,22232.0,42.7,42.88,42.54,42.82,22232.0
2016-06-23 12:10:00,42.84,42.9,42.58,42.58,20104.0,42.84,42.9,42.58,42.58,20104.0
2016-06-23 12:20:00,42.61,42.68,42.32,42.48,23842.0,42.61,42.68,42.32,42.48,23842.0
2016-06-23 12:30:00,42.46,42.47,42.18,42.29,38410.0,42.46,42.47,42.18,42.29,38410.0
2016-06-23 12:40:00,42.27,42.28,42.02,42.27,50798.0,42.27,42.28,42.02,42.27,50798.0
2016-06-23 12:50:00,42.26,42.61,42.26,42.56,31262.0,42.26,42.61,42.26,42.56,31262.0
2016-06-23 13:00:00,42.51,42.79,42.46,42.62,24945.0,42.51,42.79,42.46,42.62,24945.0
2016-06-23 13:10:00,42.6,42.67,42.42,42.6,15881.0,42.6,42.67,42.42,42.6,15881.0
2016-06-23 13:20:00,42.69,42.7,42.43,42.5,11271.0,42.69,42.7,42.43,42.5,11271.0
2016-06-23 13:30:00,42.48,42.48,42.28,42.28,31111.0,42.48,42.48,42.28,42.28,31111.0
2016-06-23 13:40:00,42.31,42.36,42.17,42.35,45013.0,42.31,42.36,42.17,42.35,45013.0
2016-06-23 13:50:00,42.35,42.51,42.17,42.18,38080.0,42.35,42.51,42.17,42.18,38080.0
2016-06-23 14:00:00,42.19,42.43,42.19,42.27,22980.0,42.19,42.43,42.19,42.27,22980.0
2016-06-23 14:10:00,42.25,42.38,42.21,42.21,13254.0,42.25,42.38,42.21,42.21,13254.0
2016-06-23 14:20:00,42.22,42.36,42.1,42.1,85050.0,42.22,42.36,42.1,42.1,85050.0
2016-06-23 14:30:00,42.08,42.08,41.8,42.03,28542.0,42.08,42.08,41.8,42.03,28542.0
2016-06-23 14:40:00,42.06,42.19,41.99,42.18,17372.0,42.06,42.19,41.99,42.18,17372.0
2016-06-23 14:50:00,42.16,42.26,42.1,42.14,26000.0,42.16,42.26,42.1,42.14,26000.0
2016-06-23 15:00:00,42.13,42.45,42.07,42.45,29479.0,42.13,42.45,42.07,42.45,29479.0
2016-06-23 15:10:00,42.45,42.58,42.32,42.41,31865.0,42.45,42.58,42.32,42.41,31865.0
2016-06-23 15:20:00,42.41,42.72,42.41,42.53,53949.0,42.41,42.72,42.41,42.53,53949.0
2016-06-23 15:30:00,42.53,42.7,42.44,42.55,36882.0,42.53,42.7,42.44,42.55,36882.0
2016-06-23 15:40:00,42.55,42.83,42.55,42.74,65412.0,42.55,42.83,42.55,42.74,65412.0
2016-06-23 15:50:00,42.75,42.93,42.62,42.74,158425.0,42.75,42.93,42.62,42.74,158425.0
2016-06-24 09:30:00,40.35,42.13,40.35,42.13,17418.0,40.35,42.13,40.35,42.13,17418.0
2016-06-24 09:40:00,42.3,42.44,41.6,41.6,65436.0,42.3,42.44,41.6,41.6,65436.0
2016-06-24 09:50:00,41.61,41.96,41.32,41.45,70365.0,41.61,41.96,41.32,41.45,70365.0
2016-06-24 10:00:00,41.42,41.83,41.28,41.72,41135.0,41.42,41.83,41.28,41.72,41135.0
2016-06-24 10:10:00,41.72,41.95,41.1,41.2,62473.0,41.72,41.95,41.1,41.2,62473.0
2016-06-24 10:20:00,41.26,41.33,40.54,40.83,44420.0,41.26,41.33,40.54,40.83,44420.0
2016-06-24 10:30:00,40.85,41.26,40.78,41.26,20379.0,40.85,41.26,40.78,41.26,20379.0
2016-06-24 10:40:00,41.28,41.4,41.09,41.1,28211.0,41.28,41.4,41.09,41.1,28211.0
2016-06-24 10:50:00,41.1,41.2,40.97,41.09,29602.0,41.1,41.2,40.97,41.09,29602.0
2016-06-24 11:00:00,41.07,41.09,40.81,40.94,53249.0,41.07,41.09,40.81,40.94,53249.0
2016-06-24 11:10:00,40.88,41.01,40.81,40.97,37185.0,40.88,41.01,40.81,40.97,37185.0
2016-06-24 11:20:00,41.03,41.2,40.92,41.14,27428.0,41.03,41.2,40.92,41.14,27428.0
2016-06-24 11:30:00,41.16,41.17,40.94,40.98,38589.0,41.16,41.17,40.94,40.98,38589.0
2016-06-24 11:40:00,40.97,40.98,40.73,40.75,31239.0,40.97,40.98,40.73,40.75,31239.0
2016-06-24 11:50:00,40.8,41.0,40.77,40.97,33152.0,40.8,41.0,40.77,40.97,33152.0
2016-06-24 12:00:00,41.0,41.06,40.67,40.67,27850.0,41.0,41.06,40.67,40.67,27850.0
2016-06-24 12:10:00,40.71,40.71,40.26,40.41,33138.0,40.71,40.71,40.26,40.41,33138.0
2016-06-24 12:20:00,40.47,40.48,40.05,40.21,26567.0,40.47,40.48,40.05,40.21,26567.0
2016-06-24 12:30:00,40.2,40.22,40.05,40.22,22550.0,40.2,40.22,40.05,40.22,22550.0
2016-06-24 12:40:00,40.24,40.3,39.97,40.01,28254.0,40.24,40.3,39.97,40.01,28254.0
2016-06-24 12:50:00,40.01,40.13,39.84,39.91,41134.0,40.01,40.13,39.84,39.91,41134.0
2016-06-24 13:00:00,39.9,40.06,39.85,40.01,30360.0,39.9,40.06,39.85,40.01,30360.0
2016-06-24 13:10:00,40.01,40.26,40.0,40.22,32000.0,40.01,40.26,40.0,40.22,32000.0
2016-06-24 13:20:00,40.25,40.39,40.1,40.18,26636.0,40.25,40.39,40.1,40.18,26636.0
2016-06-24 13:30:00,40.22,40.41,40.19,40.33,13212.0,40.22,40.41,40.19,40.33,13212.0
2016-06-24 13:40:00,40.37,40.65,40.32,40.4,32183.0,40.37,40.65,40.32,40.4,32183.0
2016-06-24 13:50:00,40.45,40.45,40.22,40.32,10200.0,40.45,40.45,40.22,40.32,10200.0
2016-06-24 14:00:00,40.35,40.47,40.16,40.17,22366.0,40.35,40.47,40.16,40.17,22366.0
2016-06-24 14:10:00,40.17,40.22,40.08,40.08,27833.0,40.17,40.22,40.08,40.08,27833.0
2016-06-24 14:20:00,40.08,40.15,39.99,40.06,34714.0,40.08,40.15,39.99,40.06,34714.0
2016-06-24 14:30:00,40.05,40.13,39.98,40.1,19105.0,40.05,40.13,39.98,40.1,19105.0
2016-06-24 14:40:00,40.04,40.23,39.98,40.21,38539.0,40.04,40.23,39.98,40.21,38539.0
2016-06-24 14:50:00,40.29,40.31,40.08,40.14,21902.0,40.29,40.31,40.08,40.14,21902.0
2016-06-24 15:00:00,40.09,40.3,40.0,40.09,31965.0,40.09,40.3,40.0,40.09,31965.0
2016-06-24 15:10:00,40.08,40.2,39.98,40.02,30836.0,40.08,40.2,39.98,40.02,30836.0
2016-06-24 15:20:00,40.03,40.29,40.01,40.17,53351.0,40.03,40.29,40.01,40.17,53351.0
2016-06-24 15:30:00,40.17,40.47,40.17,40.44,45673.0,40.17,40.47,40.17,40.44,45673.0
2016-06-24 15:40:00,40.44,40.69,40.24,40.27,83831.0,40.44,40.69,40.24,40.27,83831.0
2016-06-24 15:50:00,40.3,40.62,40.18,40.26,170046.0,40.3,40.62,40.18,40.26,170046.0
2016-06-27 09:30:00,39.65,39.91,38.38,38.41,123983.0,39.65,39.91,38.38,38.41,123983.0
2016-06-27 09:40:00,38.49,39.04,38.38,38.77,76099.0,38.49,39.04,38.38,38.77,76099.0
2016-06-27 09:50:00,38.77,39.02,38.26,38.43,46527.0,38.77,39.02,38.26,38.43,46527.0
2016-06-27 10:00:00,38.46,38.6,37.8,38.03,52673.0,38.46,38.6,37.8,38.03,52673.0
2016-06-27 10:10:00,38.01,38.01,37.58,37.94,62658.0,38.01,38.01,37.58,37.94,62658.0
2016-06-27 10:20:00,37.95,38.0,37.68,37.72,89314.0,37.95,38.0,37.68,37.72,89314.0
2016-06-27 10:30:00,37.72,38.25,37.69,38.19,130008.0,37.72,38.25,37.69,38.19,130008.0
2016-06-27 10:40:00,38.23,38.5,38.12,38.21,57113.0,38.23,38.5,38.12,38.21,57113.0
2016-06-27 10:50:00,38.13,38.16,37.84,37.94,37906.0,38.13,38.16,37.84,37.94,37906.0
2016-06-27 11:00:00,37.96,38.42,37.83,38.2,60600.0,37.96,38.42,37.83,38.2,60600.0
2016-06-27 11:10:00,38.27,38.72,38.25,38.56,86982.0,38.27,38.72,38.25,38.56,86982.0
2016-06-27 11:20:00,38.56,38.75,38.22,38.74,43361.0,38.56,38.75,38.22,38.74,43361.0
2016-06-27 11:30:00,38.68,38.98,38.49,38.86,61243.0,38.68,38.98,38.49,38.86,61243.0
2016-06-27 11:40:00,38.86,38.94,38.66,38.76,39361.0,38.86,38.94,38.66,38.76,39361.0
2016-06-27 11:50:00,38.68,38.77,38.44,38.77,27499.0,38.68,38.77,38.44,38.77,27499.0
2016-06-27 12:00:00,38.76,38.76,38.48,38.48,23663.0,38.76,38.76,38.48,38.48,23663.0
2016-06-27 12:10:00,38.47,38.63,38.33,38.52,24784.0,38.47,38.63,38.33,38.52,24784.0
2016-06-27 12:20:00,38.52,38.78,38.41,38.78,28300.0,38.52,38.78,38.41,38.78,28300.0
2016-06-27 12:30:00,38.72,38.93,38.71,38.83,21887.0,38.72,38.93,38.71,38.83,21887.0
2016-06-27 12:40:00,38.81,38.92,38.65,38.79,18389.0,38.81,38.92,38.65,38.79,18389.0
2016-06-27 12:50:00,38.82,38.92,38.74,38.87,19231.0,38.82,38.92,38.74,38.87,19231.0
2016-06-27 13:00:00,38.84,38.99,38.84,38.93,9983.0,38.84,38.99,38.84,38.93,9983.0
2016-06-27 13:10:00,38.9,38.98,38.82,38.89,12702.0,38.9,38.98,38.82,38.89,12702.0
2016-06-27 13:20:00,38.89,38.94,38.7,38.94,30937.0,38.89,38.94,38.7,38.94,30937.0
2016-06-27 13:30:00,38.92,39.28,38.79,39.28,29473.0,38.92,39.28,38.79,39.28,29473.0
2016-06-27 13:40:00,39.23,39.23,38.76,38.96,16564.0,39.23,39.23,38.76,38.96,16564.0
2016-06-27 13:50:00,38.94,39.06,38.82,38.99,11870.0,38.94,39.06,38.82,38.99,11870.0
2016-06-27 14:00:00,38.92,38.94,38.67,38.75,19442.0,38.92,38.94,38.67,38.75,19442.0
2016-06-27 14:10:00,38.77,38.85,38.46,38.69,18057.0,38.77,38.85,38.46,38.69,18057.0
2016-06-27 14:20:00,38.66,38.73,38.52,38.72,16966.0,38.66,38.73,38.52,38.72,16966.0
2016-06-27 14:30:00,38.66,38.86,38.59,38.85,33687.0,38.66,38.86,38.59,38.85,33687.0
2016-06-27 14:40:00,38.82,38.85,38.35,38.36,21318.0,38.82,38.85,38.35,38.36,21318.0
2016-06-27 14:50:00,38.39,38.54,38.32,38.46,26739.0,38.39,38.54,38.32,38.46,26739.0
2016-06-27 15:00:00,38.52,38.69,38.48,38.58,20250.0,38.52,38.69,38.48,38.58,20250.0
2016-06-27 15:10:00,38.54,38.69,38.52,38.62,17878.0,38.54,38.69,38.52,38.62,17878.0
2016-06-27 15:20:00,38.64,38.66,38.5,38.51,36261.0,38.64,38.66,38.5,38.51,36261.0
2016-06-27 15:30:00,38.52,38.71,38.5,38.71,32981.0,38.52,38.71,38.5,38.71,32981.0
2016-06-27 15:40:00,38.69,38.8,38.65,38.78,36704.0,38.69,38.8,38.65,38.78,36704.0
2016-06-27 15:50:00,38.76,39.04,38.7,38.89,99809.0,38.76,39.04,38.7,38.89,99809.0
2016-06-28 09:30:00,39.58,39.9,39.17,39.4,38690.0,39.58,39.9,39.17,39.4,38690.0
2016-06-28 09:40:00,39.54,39.88,39.4,39.43,25989.0,39.54,39.88,39.4,39.43,25989.0
2016-06-28 09:50:00,39.41,39.74,39.41,39.61,19684.0,39.41,39.74,39.41,39.61,19684.0
2016-06-28 10:00:00,39.65,39.65,39.26,39.28,12765.0,39.65,39.65,39.26,39.28,12765.0
2016-06-28 10:10:00,39.26,39.38,39.02,39.32,26527.0,39.26,39.38,39.02,39.32,26527.0
2016-06-28 10:20:00,39.32,39.32,38.92,38.97,9612.0,39.32,39.32,38.92,38.97,9612.0
2016-06-28 10:30:00,39.05,39.21,38.91,38.92,9543.0,39.05,39.21,38.91,38.92,9543.0
2016-06-28 10:40:00,38.93,39.19,38.93,39.19,14340.0,38.93,39.19,38.93,39.19,14340.0
2016-06-28 10:50:00,39.15,39.19,38.99,39.0,6577.0,39.15,39.19,38.99,39.0,6577.0
2016-06-28 11:00:00,39.07,39.13,38.94,38.97,10500.0,39.07,39.13,38.94,38.97,10500.0
2016-06-28 11:10:00,38.97,39.03,38.9,38.98,17542.0,38.97,39.03,38.9,38.98,17542.0
2016-06-28 11:20:00,38.97,38.98,38.75,38.8,15144.0,38.97,38.98,38.75,38.8,15144.0
2016-06-28 11:30:00,38.78,38.89,38.45,38.48,21083.0,38.78,38.89,38.45,38.48,21083.0
2016-06-28 11:40:00,38.57,38.68,38.46,38.59,8743.0,38.57,38.68,38.46,38.59,8743.0
2016-06-28 11:50:00,38.56,38.61,38.51,38.51,6400.0,38.56,38.61,38.51,38.51,6400.0
2016-06-28 12:00:00,38.51,38.72,38.5,38.66,33299.0,38.51,38.72,38.5,38.66,33299.0
2016-06-28 12:10:00,38.65,38.83,38.6,38.65,15866.0,38.65,38.83,38.6,38.65,15866.0
2016-06-28 12:20:00,38.65,38.67,38.58,38.61,6210.0,38.65,38.67,38.58,38.61,6210.0
2016-06-28 12:30:00,38.64,38.72,38.54,38.61,4826.0,38.64,38.72,38.54,38.61,4826.0
2016-06-28 12:40:00,38.55,38.67,38.54,38.56,7533.0,38.55,38.67,38.54,38.56,7533.0
2016-06-28 12:50:00,38.6,38.62,38.51,38.51,5843.0,38.6,38.62,38.51,38.51,5843.0
2016-06-28 13:00:00,38.5,38.5,38.02,38.11,27706.0,38.5,38.5,38.02,38.11,27706.0
2016-06-28 13:10:00,38.19,38.2,38.04,38.11,17636.0,38.19,38.2,38.04,38.11,17636.0
2016-06-28 13:20:00,38.12,38.15,37.87,37.93,20524.0,38.12,38.15,37.87,37.93,20524.0
2016-06-28 13:30:00,37.82,38.04,37.76,37.99,37667.0,37.82,38.04,37.76,37.99,37667.0
2016-06-28 13:40:00,38.06,38.13,37.98,38.04,12783.0,38.06,38.13,37.98,38.04,12783.0
2016-06-28 13:50:00,38.02,38.1,37.99,38.05,9758.0,38.02,38.1,37.99,38.05,9758.0
2016-06-28 14:00:00,38.05,38.1,37.96,38.03,33467.0,38.05,38.1,37.96,38.03,33467.0
2016-06-28 14:10:00,38.0,38.04,37.9,37.98,41429.0,38.0,38.04,37.9,37.98,41429.0
2016-06-28 14:20:00,37.99,38.04,37.87,37.89,34141.0,37.99,38.04,37.87,37.89,34141.0
2016-06-28 14:30:00,37.91,38.34,37.88,38.27,21356.0,37.91,38.34,37.88,38.27,21356.0
2016-06-28 14:40:00,38.3,38.37,38.27,38.37,5571.0,38.3,38.37,38.27,38.37,5571.0
2016-06-28 14:50:00,38.34,38.72,38.33,38.68,22479.0,38.34,38.72,38.33,38.68,22479.0
2016-06-28 15:00:00,38.64,38.98,38.63,38.96,31202.0,38.64,38.98,38.63,38.96,31202.0
2016-06-28 15:10:00,38.94,39.05,38.85,38.92,26891.0,38.94,39.05,38.85,38.92,26891.0
2016-06-28 15:20:00,38.88,38.91,38.33,38.41,22969.0,38.88,38.91,38.33,38.41,22969.0
2016-06-28 15:30:00,38.45,38.51,38.33,38.45,22155.0,38.45,38.51,38.33,38.45,22155.0
2016-06-28 15:40:00,38.48,38.55,38.32,38.53,35013.0,38.48,38.55,38.32,38.53,35013.0
2016-06-28 15:50:00,38.56,38.59,38.43,38.48,53131.0,38.56,38.59,38.43,38.48,53131.0
2016-06-29 09:30:00,39.05,39.11,38.79,38.79,11829.0,39.05,39.11,38.79,38.79,11829.0
2016-06-29 09:40:00,38.85,39.04,38.84,39.04,5795.0,38.85,39.04,38.84,39.04,5795.0
2016-06-29 09:50:00,39.01,39.13,38.96,38.96,5358.0,39.01,39.13,38.96,38.96,5358.0
2016-06-29 10:00:00,38.95,39.13,38.88,39.02,8969.0,38.95,39.13,38.88,39.02,8969.0
2016-06-29 10:10:00,39.02,39.23,39.02,39.23,9029.0,39.02,39.23,39.02,39.23,9029.0
2016-06-29 10:20:00,39.24,39.45,39.13,39.13,13550.0,39.24,39.45,39.13,39.13,13550.0
2016-06-29 10:30:00,39.13,39.22,38.94,39.04,17800.0,39.13,39.22,38.94,39.04,17800.0
2016-06-29 10:40:00,38.98,39.04,38.67,38.67,48602.0,38.98,39.04,38.67,38.67,48602.0
2016-06-29 10:50:00,38.65,38.74,38.55,38.65,36051.0,38.65,38.74,38.55,38.65,36051.0
2016-06-29 11:00:00,38.64,38.67,38.38,38.38,28987.0,38.64,38.67,38.38,38.38,28987.0
2016-06-29 11:10:00,38.37,38.47,38.28,38.39,30249.0,38.37,38.47,38.28,38.39,30249.0
2016-06-29 11:20:00,38.47,38.59,38.42,38.51,5460.0,38.47,38.59,38.42,38.51,5460.0
2016-06-29 11:30:00,38.53,38.75,38.53,38.69,3360.0,38.53,38.75,38.53,38.69,3360.0
2016-06-29 11:40:00,38.71,38.81,38.56,38.57,17200.0,38.71,38.81,38.56,38.57,17200.0
2016-06-29 11:50:00,38.58,38.77,38.58,38.61,14258.0,38.58,38.77,38.58,38.61,14258.0
2016-06-29 12:00:00,38.66,38.66,38.38,38.48,13698.0,38.66,38.66,38.38,38.48,13698.0
2016-06-29 12:10:00,38.54,38.6,38.45,38.54,9860.0,38.54,38.6,38.45,38.54,9860.0
2016-06-29 12:20:00,38.58,38.76,38.47,38.54,31971.0,38.58,38.76,38.47,38.54,31971.0
2016-06-29 12:30:00,38.52,38.52,38.4,38.5,15517.0,38.52,38.52,38.4,38.5,15517.0
2016-06-29 12:40:00,38.45,38.6,38.4,38.43,22493.0,38.45,38.6,38.4,38.43,22493.0
2016-06-29 12:50:00,38.45,38.55,38.42,38.52,7856.0,38.45,38.55,38.42,38.52,7856.0
2016-06-29 13:00:00,38.52,38.88,38.52,38.8,28111.0,38.52,38.88,38.52,38.8,28111.0
2016-06-29 13:10:00,38.76,38.78,38.57,38.73,18203.0,38.76,38.78,38.57,38.73,18203.0
2016-06-29 13:20:00,38.77,39.0,38.7,38.98,10440.0,38.77,39.0,38.7,38.98,10440.0
2016-06-29 13:30:00,39.0,39.11,38.93,39.11,18758.0,39.0,39.11,38.93,39.11,18758.0
2016-06-29 13:40:00,39.06,39.17,38.96,39.06,13763.0,39.06,39.17,38.96,39.06,13763.0
2016-06-29 13:50:00,39.03,39.08,38.78,39.08,13572.0,39.03,39.08,38.78,39.08,13572.0
2016-06-29 14:00:00,39.07,39.15,38.93,39.09,21343.0,39.07,39.15,38.93,39.09,21343.0
2016-06-29 14:10:00,39.1,39.13,38.94,39.06,9700.0,39.1,39.13,38.94,39.06,9700.0
2016-06-29 14:20:00,39.08,39.15,38.98,39.15,9525.0,39.08,39.15,38.98,39.15,9525.0
2016-06-29 14:30:00,39.15,39.23,39.15,39.21,5774.0,39.15,39.23,39.15,39.21,5774.0
2016-06-29 14:40:00,39.21,39.28,39.03,39.11,19033.0,39.21,39.28,39.03,39.11,19033.0
2016-06-29 14:50:00,39.16,39.26,39.05,39.26,4300.0,39.16,39.26,39.05,39.26,4300.0
2016-06-29 15:00:00,39.29,39.34,39.17,39.29,9853.0,39.29,39.34,39.17,39.29,9853.0
2016-06-29 15:10:00,39.34,39.38,39.15,39.25,20535.0,39.34,39.38,39.15,39.25,20535.0
2016-06-29 15:20:00,39.33,39.36,39.16,39.24,12687.0,39.33,39.36,39.16,39.24,12687.0
2016-06-29 15:30:00,39.24,39.24,39.04,39.05,69224.0,39.24,39.24,39.04,39.05,69224.0
2016-06-29 15:40:00,39.04,39.23,39.03,39.16,26282.0,39.04,39.23,39.03,39.16,26282.0
2016-06-29 15:50:00,39.15,39.19,39.05,39.15,60537.0,39.15,39.19,39.05,39.15,60537.0
2016-06-30 09:30:00,39.44,39.44,39.07,39.23,9163.0,39.44,39.44,39.07,39.23,9163.0
2016-06-30 09:40:00,39.19,39.23,38.94,39.06,9500.0,39.19,39.23,38.94,39.06,9500.0
2016-06-30 09:50:00,39.04,39.18,38.96,38.96,1000.0,39.04,39.18,38.96,38.96,1000.0
2016-06-30 10:00:00,39.19,39.27,38.97,39.18,3802.0,39.19,39.27,38.97,39.18,3802.0
2016-06-30 10:10:00,39.15,39.19,38.63,38.67,16274.0,39.15,39.19,38.63,38.67,16274.0
2016-06-30 10:20:00,38.58,38.8,38.58,38.8,13774.0,38.58,38.8,38.58,38.8,13774.0
2016-06-30 10:30:00,38.79,39.08,38.71,39.0,5400.0,38.79,39.08,38.71,39.0,5400.0
2016-06-30 10:40:00,38.92,38.99,38.82,38.82,11756.0,38.92,38.99,38.82,38.82,11756.0
2016-06-30 10:50:00,38.8,39.01,38.74,39.01,6263.0,38.8,39.01,38.74,39.01,6263.0
2016-06-30 11:00:00,38.97,39.02,38.89,38.94,3945.0,38.97,39.02,38.89,38.94,3945.0
2016-06-30 11:10:00,38.94,38.98,38.7,38.72,12330.0,38.94,38.98,38.7,38.72,12330.0
2016-06-30 11:20:00,38.82,38.98,38.72,38.9,3400.0,38.82,38.98,38.72,38.9,3400.0
2016-06-30 11:30:00,38.9,38.97,38.81,38.9,5904.0,38.9,38.97,38.81,38.9,5904.0
2016-06-30 11:40:00,38.9,38.94,38.9,38.93,1142.0,38.9,38.94,38.9,38.93,1142.0
2016-06-30 11:50:00,38.94,38.96,38.75,38.86,7850.0,38.94,38.96,38.75,38.86,7850.0
2016-06-30 12:00:00,38.85,38.89,38.75,38.78,6050.0,38.85,38.89,38.75,38.78,6050.0
2016-06-30 12:10:00,38.79,38.85,38.67,38.78,11170.0,38.79,38.85,38.67,38.78,11170.0
2016-06-30 12:20:00,38.78,38.89,38.78,38.88,12812.0,38.78,38.89,38.78,38.88,12812.0
2016-06-30 12:30:00,38.87,38.93,38.85,38.86,7210.0,38.87,38.93,38.85,38.86,7210.0
2016-06-30 12:40:00,38.86,39.0,38.86,38.98,5411.0,38.86,39.0,38.86,38.98,5411.0
2016-06-30 12:50:00,38.94,39.04,38.83,38.91,11172.0,38.94,39.04,38.83,38.91,11172.0
2016-06-30 13:00:00,38.84,38.9,38.78,38.83,1900.0,38.84,38.9,38.78,38.83,1900.0
2016-06-30 13:10:00,38.79,38.8,38.71,38.77,3300.0,38.79,38.8,38.71,38.77,3300.0
2016-06-30 13:20:00,38.73,38.73,38.51,38.61,13141.0,38.73,38.73,38.51,38.61,13141.0
2016-06-30 13:30:00,38.65,38.74,38.59,38.61,11660.0,38.65,38.74,38.59,38.61,11660.0
2016-06-30 13:40:00,38.6,38.73,38.59,38.67,13870.0,38.6,38.73,38.59,38.67,13870.0
2016-06-30 13:50:00,38.62,38.65,38.56,38.56,3203.0,38.62,38.65,38.56,38.56,3203.0
2016-06-30 14:00:00,38.6,38.78,38.59,38.68,5876.0,38.6,38.78,38.59,38.68,5876.0
2016-06-30 14:10:00,38.7,38.72,38.56,38.63,57683.0,38.7,38.72,38.56,38.63,57683.0
2016-06-30 14:20:00,38.63,38.77,38.63,38.7,10144.0,38.63,38.77,38.63,38.7,10144.0
2016-06-30 14:30:00,38.71,38.84,38.71,38.71,15755.0,38.71,38.84,38.71,38.71,15755.0
2016-06-30 14:40:00,38.74,38.83,38.71,38.8,11488.0,38.74,38.83,38.71,38.8,11488.0
2016-06-30 14:50:00,38.78,38.83,38.73,38.76,14930.0,38.78,38.83,38.73,38.76,14930.0
2016-06-30 15:00:00,38.81,38.91,38.75,38.91,10420.0,38.81,38.91,38.75,38.91,10420.0
2016-06-30 15:10:00,38.9,38.97,38.83,38.87,20816.0,38.9,38.97,38.83,38.87,20816.0
2016-06-30 15:20:00,38.88,39.07,38.86,39.0,13461.0,38.88,39.07,38.86,39.0,13461.0
2016-06-30 15:30:00,39.03,39.1,38.96,38.96,60178.0,39.03,39.1,38.96,38.96,60178.0
2016-06-30 15:40:00,38.97,39.0,38.82,38.88,38095.0,38.97,39.0,38.82,38.88,38095.0
2016-06-30 15:50:00,38.88,39.01,38.88,39.01,87940.0,38.88,39.01,38.88,39.01,87940.0
2016-07-01 09:30:00,39.11,39.11,38.51,38.87,18084.0,39.11,39.11,38.51,38.87,18084.0
2016-07-01 09:40:00,38.95,38.95,38.28,38.38,24541.0,38.95,38.95,38.28,38.38,24541.0
2016-07-01 09:50:00,38.38,38.46,37.96,37.96,50619.0,38.38,38.46,37.96,37.96,50619.0
2016-07-01 10:00:00,37.99,38.24,37.9,38.03,47796.0,37.99,38.24,37.9,38.03,47796.0
2016-07-01 10:10:00,38.03,38.13,37.75,38.13,93674.0,38.03,38.13,37.75,38.13,93674.0
2016-07-01 10:20:00,38.16,38.41,38.16,38.32,12800.0,38.16,38.41,38.16,38.32,12800.0
2016-07-01 10:30:00,38.35,38.38,38.24,38.29,7501.0,38.35,38.38,38.24,38.29,7501.0
2016-07-01 10:40:00,38.27,38.39,38.18,38.37,10014.0,38.27,38.39,38.18,38.37,10014.0
2016-07-01 10:50:00,38.34,38.55,38.27,38.54,31657.0,38.34,38.55,38.27,38.54,31657.0
2016-07-01 11:00:00,38.55,38.6,38.34,38.6,18583.0,38.55,38.6,38.34,38.6,18583.0
2016-07-01 11:10:00,38.62,38.63,38.45,38.52,15117.0,38.62,38.63,38.45,38.52,15117.0
2016-07-01 11:20:00,38.57,38.65,38.51,38.59,17927.0,38.57,38.65,38.51,38.59,17927.0
2016-07-01 11:30:00,38.63,38.66,38.43,38.43,12850.0,38.63,38.66,38.43,38.43,12850.0
2016-07-01 11:40:00,38.44,38.52,38.42,38.45,5613.0,38.44,38.52,38.42,38.45,5613.0
2016-07-01 11:50:00,38.44,38.52,38.44,38.48,4300.0,38.44,38.52,38.44,38.48,4300.0
2016-07-01 12:00:00,38.49,38.51,38.4,38.42,6603.0,38.49,38.51,38.4,38.42,6603.0
2016-07-01 12:10:00,38.41,38.5,38.39,38.47,7750.0,38.41,38.5,38.39,38.47,7750.0
2016-07-01 12:20:00,38.47,38.48,38.37,38.37,5800.0,38.47,38.48,38.37,38.37,5800.0
2016-07-01 12:30:00,38.31,38.33,38.24,38.27,4450.0,38.31,38.33,38.24,38.27,4450.0
2016-07-01 12:40:00,38.24,38.27,38.2,38.22,3700.0,38.24,38.27,38.2,38.22,3700.0
2016-07-01 12:50:00,38.19,38.33,38.12,38.24,9877.0,38.19,38.33,38.12,38.24,9877.0
2016-07-01 13:00:00,38.28,38.28,38.14,38.14,6300.0,38.28,38.28,38.14,38.14,6300.0
2016-07-01 13:10:00,38.18,38.18,38.02,38.15,9471.0,38.18,38.18,38.02,38.15,9471.0
2016-07-01 13:20:00,38.15,38.15,38.05,38.07,9693.0,38.15,38.15,38.05,38.07,9693.0
2016-07-01 13:30:00,38.04,38.05,37.99,38.05,12567.0,38.04,38.05,37.99,38.05,12567.0
2016-07-01 13:40:00,38.04,38.08,37.99,38.08,6292.0,38.04,38.08,37.99,38.08,6292.0
2016-07-01 13:50:00,38.06,38.2,38.0,38.18,30487.0,38.06,38.2,38.0,38.18,30487.0
2016-07-01 14:00:00,38.17,38.21,38.04,38.04,7635.0,38.17,38.21,38.04,38.04,7635.0
2016-07-01 14:10:00,38.04,38.17,38.0,38.13,32106.0,38.04,38.17,38.0,38.13,32106.0
2016-07-01 14:20:00,38.13,38.14,38.0,38.02,26231.0,38.13,38.14,38.0,38.02,26231.0
2016-07-01 14:30:00,38.0,38.06,37.99,38.04,17464.0,38.0,38.06,37.99,38.04,17464.0
2016-07-01 14:40:00,38.03,38.04,37.99,38.04,8800.0,38.03,38.04,37.99,38.04,8800.0
2016-07-01 14:50:00,38.05,38.11,37.99,38.02,14570.0,38.05,38.11,37.99,38.02,14570.0
2016-07-01 15:00:00,38.06,38.21,38.02,38.18,15328.0,38.06,38.21,38.02,38.18,15328.0
2016-07-01 15:10:00,38.18,38.18,38.01,38.04,20331.0,38.18,38.18,38.01,38.04,20331.0
2016-07-01 15:20:00,38.01,38.09,38.0,38.06,26173.0,38.01,38.09,38.0,38.06,26173.0
2016-07-01 15:30:00,38.07,38.1,38.0,38.01,29777.0,38.07,38.1,38.0,38.01,29777.0
2016-07-01 15:40:00,38.03,38.15,38.02,38.12,38254.0,38.03,38.15,38.02,38.12,38254.0
2016-07-01 15:50:00,38.12,38.16,38.05,38.07,73881.0,38.12,38.16,38.05,38.07,73881.0
2016-07-05 09:30:00,38.11,38.11,37.56,37.71,16725.0,38.11,38.11,37.56,37.71,16725.0
2016-07-05 09:40:00,37.59,37.76,37.38,37.74,26344.0,37.59,37.76,37.38,37.74,26344.0
2016-07-05 09:50:00,37.68,37.87,37.48,37.72,10682.0,37.68,37.87,37.48,37.72,10682.0
2016-07-05 10:00:00,37.77,37.77,37.6,37.63,14115.0,37.77,37.77,37.6,37.63,14115.0
2016-07-05 10:10:00,37.67,37.86,37.58,37.86,44269.0,37.67,37.86,37.58,37.86,44269.0
2016-07-05 10:20:00,37.88,38.18,37.77,38.07,60270.0,37.88,38.18,37.77,38.07,60270.0
2016-07-05 10:30:00,38.15,38.16,38.02,38.05,17260.0,38.15,38.16,38.02,38.05,17260.0
2016-07-05 10:40:00,38.05,38.11,38.01,38.04,51469.0,38.05,38.11,38.01,38.04,51469.0
2016-07-05 10:50:00,38.03,38.03,37.89,37.95,15454.0,38.03,38.03,37.89,37.95,15454.0
2016-07-05 11:00:00,37.95,38.41,37.95,38.41,37004.0,37.95,38.41,37.95,38.41,37004.0
2016-07-05 11:10:00,38.44,38.44,38.06,38.13,48578.0,38.44,38.44,38.06,38.13,48578.0
2016-07-05 11:20:00,38.13,38.16,38.0,38.09,44887.0,38.13,38.16,38.0,38.09,44887.0
2016-07-05 11:30:00,38.11,38.5,38.06,38.39,14991.0,38.11,38.5,38.06,38.39,14991.0
2016-07-05 11:40:00,38.4,38.47,38.13,38.15,34524.0,38.4,38.47,38.13,38.15,34524.0
2016-07-05 11:50:00,38.14,38.17,38.02,38.15,27685.0,38.14,38.17,38.02,38.15,27685.0
2016-07-05 12:00:00,38.19,38.4,38.19,38.4,9354.0,38.19,38.4,38.19,38.4,9354.0
2016-07-05 12:10:00,38.39,38.46,38.19,38.21,25237.0,38.39,38.46,38.19,38.21,25237.0
2016-07-05 12:20:00,38.2,38.22,38.1,38.13,15841.0,38.2,38.22,38.1,38.13,15841.0
2016-07-05 12:30:00,38.14,38.21,38.13,38.18,17356.0,38.14,38.21,38.13,38.18,17356.0
2016-07-05 12:40:00,38.15,38.46,38.15,38.43,26147.0,38.15,38.46,38.15,38.43,26147.0
2016-07-05 12:50:00,38.48,38.54,38.43,38.48,19219.0,38.48,38.54,38.43,38.48,19219.0
2016-07-05 13:00:00,38.47,38.47,38.33,38.44,5729.0,38.47,38.47,38.33,38.44,5729.0
2016-07-05 13:10:00,38.43,38.51,38.41,38.42,9735.0,38.43,38.51,38.41,38.42,9735.0
2016-07-05 13:20:00,38.44,38.65,38.43,38.51,21836.0,38.44,38.65,38.43,38.51,21836.0
2016-07-05 13:30:00,38.5,38.51,38.27,38.31,11678.0,38.5,38.51,38.27,38.31,11678.0
2016-07-05 13:40:00,38.31,38.32,38.15,38.2,23550.0,38.31,38.32,38.15,38.2,23550.0
2016-07-05 13:50:00,38.2,38.45,38.17,38.45,18767.0,38.2,38.45,38.17,38.45,18767.0
2016-07-05 14:00:00,38.46,38.7,38.43,38.68,21516.0,38.46,38.7,38.43,38.68,21516.0
2016-07-05 14:10:00,38.69,38.92,38.68,38.81,15956.0,38.69,38.92,38.68,38.81,15956.0
2016-07-05 14:20:00,38.8,38.85,38.77,38.82,16589.0,38.8,38.85,38.77,38.82,16589.0
2016-07-05 14:30:00,38.82,38.93,38.79,38.86,16018.0,38.82,38.93,38.79,38.86,16018.0
2016-07-05 14:40:00,38.88,38.88,38.72,38.76,31929.0,38.88,38.88,38.72,38.76,31929.0
2016-07-05 14:50:00,38.74,38.9,38.74,38.87,10641.0,38.74,38.9,38.74,38.87,10641.0
2016-07-05 15:00:00,38.85,38.94,38.83,38.92,21414.0,38.85,38.94,38.83,38.92,21414.0
2016-07-05 15:10:00,38.93,39.0,38.88,38.98,19618.0,38.93,39.0,38.88,38.98,19618.0
2016-07-05 15:20:00,38.98,39.11,38.91,38.94,48591.0,38.98,39.11,38.91,38.94,48591.0
2016-07-05 15:30:00,38.94,39.19,38.89,39.18,40440.0,38.94,39.19,38.89,39.18,40440.0
2016-07-05 15:40:00,39.18,39.26,38.98,38.99,54155.0,39.18,39.26,38.98,38.99,54155.0
2016-07-05 15:50:00,38.99,39.01,38.87,38.98,82101.0,38.99,39.01,38.87,38.98,82101.0
2016-07-06 09:30:00,38.57,39.1,38.57,38.91,10543.0,38.57,39.1,38.57,38.91,10543.0
2016-07-06 09:40:00,38.88,39.12,38.87,39.12,9692.0,38.88,39.12,38.87,39.12,9692.0
2016-07-06 09:50:00,39.3,39.62,39.22,39.55,27707.0,39.3,39.62,39.22,39.55,27707.0
2016-07-06 10:00:00,39.48,39.93,39.48,39.81,26327.0,39.48,39.93,39.48,39.81,26327.0
2016-07-06 10:10:00,39.82,39.89,39.73,39.73,14616.0,39.82,39.89,39.73,39.73,14616.0
2016-07-06 10:20:00,39.72,39.72,39.41,39.5,14758.0,39.72,39.72,39.41,39.5,14758.0
2016-07-06 10:30:00,39.5,39.59,39.41,39.54,24405.0,39.5,39.59,39.41,39.54,24405.0
2016-07-06 10:40:00,39.55,39.6,39.43,39.57,11989.0,39.55,39.6,39.43,39.57,11989.0
2016-07-06 10:50:00,39.55,39.64,39.45,39.45,11507.0,39.55,39.64,39.45,39.45,11507.0
2016-07-06 11:00:00,39.44,39.67,39.44,39.65,14199.0,39.44,39.67,39.44,39.65,14199.0
2016-07-06 11:10:00,39.67,39.73,39.55,39.63,14227.0,39.67,39.73,39.55,39.63,14227.0
2016-07-06 11:20:00,39.66,39.67,39.53,39.54,6055.0,39.66,39.67,39.53,39.54,6055.0
2016-07-06 11:30:00,39.55,39.58,39.48,39.5,5600.0,39.55,39.58,39.48,39.5,5600.0
2016-07-06 11:40:00,39.5,39.59,39.5,39.59,29958.0,39.5,39.59,39.5,39.59,29958.0
2016-07-06 11:50:00,39.55,39.65,39.54,39.63,5877.0,39.55,39.65,39.54,39.63,5877.0
2016-07-06 12:00:00,39.65,39.97,39.62,39.86,20587.0,39.65,39.97,39.62,39.86,20587.0
2016-07-06 12:10:00,39.9,39.94,39.86,39.92,2409.0,39.9,39.94,39.86,39.92,2409.0
2016-07-06 12:20:00,39.94,39.95,39.86,39.88,2938.0,39.94,39.95,39.86,39.88,2938.0
2016-07-06 12:30:00,39.88,39.88,39.69,39.69,13706.0,39.88,39.88,39.69,39.69,13706.0
2016-07-06 12:40:00,39.7,39.8,39.68,39.69,6986.0,39.7,39.8,39.68,39.69,6986.0
2016-07-06 12:50:00,39.66,39.76,39.66,39.76,2100.0,39.66,39.76,39.66,39.76,2100.0
2016-07-06 13:00:00,39.8,39.89,39.79,39.81,4071.0,39.8,39.89,39.79,39.81,4071.0
2016-07-06 13:10:00,39.82,39.87,39.79,39.82,2200.0,39.82,39.87,39.79,39.82,2200.0
2016-07-06 13:20:00,39.8,39.81,39.62,39.65,11241.0,39.8,39.81,39.62,39.65,11241.0
2016-07-06 13:30:00,39.64,39.68,39.57,39.65,24100.0,39.64,39.68,39.57,39.65,24100.0
2016-07-06 13:40:00,39.68,39.71,39.56,39.6,2655.0,39.68,39.71,39.56,39.6,2655.0
2016-07-06 13:50:00,39.61,39.64,39.5,39.59,7592.0,39.61,39.64,39.5,39.59,7592.0
2016-07-06 14:00:00,39.57,39.65,39.53,39.57,8401.0,39.57,39.65,39.53,39.57,8401.0
2016-07-06 14:10:00,39.63,39.63,39.45,39.59,10846.0,39.63,39.63,39.45,39.59,10846.0
2016-07-06 14:20:00,39.65,39.65,39.54,39.6,5000.0,39.65,39.65,39.54,39.6,5000.0
2016-07-06 14:30:00,39.61,39.85,39.58,39.85,12154.0,39.61,39.85,39.58,39.85,12154.0
2016-07-06 14:40:00,39.83,40.08,39.72,39.96,32841.0,39.83,40.08,39.72,39.96,32841.0
2016-07-06 14:50:00,39.97,40.17,39.92,39.96,43644.0,39.97,40.17,39.92,39.96,43644.0
2016-07-06 15:00:00,39.98,40.06,39.93,40.02,17457.0,39.98,40.06,39.93,40.02,17457.0
2016-07-06 15:10:00,40.0,40.4,39.98,40.19,65191.0,40.0,40.4,39.98,40.19,65191.0
2016-07-06 15:20:00,40.21,40.34,40.1,40.21,56047.0,40.21,40.34,40.1,40.21,56047.0
2016-07-06 15:30:00,40.25,40.28,40.05,40.09,79607.0,40.25,40.28,40.05,40.09,79607.0
2016-07-06 15:40:00,40.1,40.1,39.85,39.85,37241.0,40.1,40.1,39.85,39.85,37241.0
2016-07-06 15:50:00,39.86,39.96,39.86,39.93,80623.0,39.86,39.96,39.86,39.93,80623.0
2016-07-07 09:30:00,40.0,40.15,39.8,39.94,5479.0,40.0,40.15,39.8,39.94,5479.0
2016-07-07 09:40:00,39.99,40.17,39.69,39.75,9337.0,39.99,40.17,39.69,39.75,9337.0
2016-07-07 09:50:00,39.78,39.87,39.41,39.52,14305.0,39.78,39.87,39.41,39.52,14305.0
2016-07-07 10:00:00,39.56,39.8,39.46,39.6,21182.0,39.56,39.8,39.46,39.6,21182.0
2016-07-07 10:10:00,39.6,39.77,39.54,39.77,15002.0,39.6,39.77,39.54,39.77,15002.0
2016-07-07 10:20:00,39.89,39.89,39.64,39.7,6176.0,39.89,39.89,39.64,39.7,6176.0
2016-07-07 10:30:00,39.74,40.18,39.74,40.18,7408.0,39.74,40.18,39.74,40.18,7408.0
2016-07-07 10:40:00,40.19,40.7,40.19,40.38,45140.0,40.19,40.7,40.19,40.38,45140.0
2016-07-07 10:50:00,40.33,40.4,40.33,40.34,23931.0,40.33,40.4,40.33,40.34,23931.0
2016-07-07 11:00:00,40.34,40.5,40.31,40.35,74769.0,40.34,40.5,40.31,40.35,74769.0
2016-07-07 11:10:00,40.34,40.44,40.16,40.21,83700.0,40.34,40.44,40.16,40.21,83700.0
2016-07-07 11:20:00,40.21,40.25,40.02,40.07,10040.0,40.21,40.25,40.02,40.07,10040.0
2016-07-07 11:30:00,40.08,40.08,39.98,40.03,7875.0,40.08,40.08,39.98,40.03,7875.0
2016-07-07 11:40:00,40.07,40.12,39.95,39.98,8748.0,40.07,40.12,39.95,39.98,8748.0
2016-07-07 11:50:00,39.91,40.11,39.91,40.06,7300.0,39.91,40.11,39.91,40.06,7300.0
2016-07-07 12:00:00,40.12,40.38,40.12,40.38,5518.0,40.12,40.38,40.12,40.38,5518.0
2016-07-07 12:10:00,40.37,40.39,40.33,40.33,2400.0,40.37,40.39,40.33,40.33,2400.0
2016-07-07 12:20:00,40.34,40.38,40.16,40.27,25269.0,40.34,40.38,40.16,40.27,25269.0
2016-07-07 12:30:00,40.22,40.28,40.18,40.23,6060.0,40.22,40.28,40.18,40.23,6060.0
2016-07-07 12:40:00,40.23,40.23,40.09,40.09,4300.0,40.23,40.23,40.09,40.09,4300.0
2016-07-07 12:50:00,40.07,40.07,39.91,39.95,7267.0,40.07,40.07,39.91,39.95,7267.0
2016-07-07 13:00:00,39.92,40.01,39.85,40.01,18770.0,39.92,40.01,39.85,40.01,18770.0
2016-07-07 13:10:00,40.01,40.14,39.98,40.11,4479.0,40.01,40.14,39.98,40.11,4479.0
2016-07-07 13:20:00,40.11,40.22,40.03,40.04,4400.0,40.11,40.22,40.03,40.04,4400.0
2016-07-07 13:30:00,40.03,40.12,40.02,40.07,2078.0,40.03,40.12,40.02,40.07,2078.0
2016-07-07 13:40:00,40.09,40.09,39.94,40.0,8600.0,40.09,40.09,39.94,40.0,8600.0
2016-07-07 13:50:00,40.01,40.18,40.01,40.16,6500.0,40.01,40.18,40.01,40.16,6500.0
2016-07-07 14:00:00,40.14,40.15,40.0,40.02,6900.0,40.14,40.15,40.0,40.02,6900.0
2016-07-07 14:10:00,40.0,40.12,39.88,40.12,12300.0,40.0,40.12,39.88,40.12,12300.0
2016-07-07 14:20:00,40.1,40.15,40.07,40.1,5794.0,40.1,40.15,40.07,40.1,5794.0
2016-07-07 14:30:00,40.11,40.26,40.08,40.26,3600.0,40.11,40.26,40.08,40.26,3600.0
2016-07-07 14:40:00,40.2,40.31,40.11,40.31,5240.0,40.2,40.31,40.11,40.31,5240.0
2016-07-07 14:50:00,40.3,40.31,40.22,40.27,5847.0,40.3,40.31,40.22,40.27,5847.0
2016-07-07 15:00:00,40.26,40.33,40.21,40.25,17987.0,40.26,40.33,40.21,40.25,17987.0
2016-07-07 15:10:00,40.25,40.3,40.23,40.25,45367.0,40.25,40.3,40.23,40.25,45367.0
2016-07-07 15:20:00,40.25,40.41,40.21,40.36,24778.0,40.25,40.41,40.21,40.36,24778.0
2016-07-07 15:30:00,40.37,40.41,40.28,40.3,58631.0,40.37,40.41,40.28,40.3,58631.0
2016-07-07 15:40:00,40.3,40.41,40.2,40.25,80759.0,40.3,40.41,40.2,40.25,80759.0
2016-07-07 15:50:00,40.25,40.44,40.21,40.21,196732.0,40.25,40.44,40.21,40.21,196732.0
2016-07-08 09:30:00,40.89,40.89,40.51,40.53,8867.0,40.89,40.89,40.51,40.53,8867.0
2016-07-08 09:40:00,40.7,40.77,40.48,40.55,18787.0,40.7,40.77,40.48,40.55,18787.0
2016-07-08 09:50:00,40.5,40.5,40.22,40.22,6220.0,40.5,40.5,40.22,40.22,6220.0
2016-07-08 10:00:00,40.25,40.47,40.25,40.47,5700.0,40.25,40.47,40.25,40.47,5700.0
2016-07-08 10:10:00,40.54,40.55,40.44,40.53,12851.0,40.54,40.55,40.44,40.53,12851.0
2016-07-08 10:20:00,40.55,40.68,40.36,40.36,68012.0,40.55,40.68,40.36,40.36,68012.0
2016-07-08 10:30:00,40.37,40.45,40.23,40.37,17524.0,40.37,40.45,40.23,40.37,17524.0
2016-07-08 10:40:00,40.36,40.46,40.27,40.29,10602.0,40.36,40.46,40.27,40.29,10602.0
2016-07-08 10:50:00,40.38,40.46,40.27,40.33,18624.0,40.38,40.46,40.27,40.33,18624.0
2016-07-08 11:00:00,40.34,40.36,40.22,40.28,13646.0,40.34,40.36,40.22,40.28,13646.0
2016-07-08 11:10:00,40.25,40.3,40.05,40.06,14815.0,40.25,40.3,40.05,40.06,14815.0
2016-07-08 11:20:00,40.11,40.14,40.04,40.07,7370.0,40.11,40.14,40.04,40.07,7370.0
2016-07-08 11:30:00,40.07,40.15,40.07,40.12,15804.0,40.07,40.15,40.07,40.12,15804.0
2016-07-08 11:40:00,40.1,40.28,40.1,40.25,20987.0,40.1,40.28,40.1,40.25,20987.0
2016-07-08 11:50:00,40.24,40.25,40.19,40.21,14213.0,40.24,40.25,40.19,40.21,14213.0
2016-07-08 12:00:00,40.22,40.24,40.05,40.05,16258.0,40.22,40.24,40.05,40.05,16258.0
2016-07-08 12:10:00,40.04,40.16,40.02,40.09,9016.0,40.04,40.16,40.02,40.09,9016.0
2016-07-08 12:20:00,40.07,40.09,39.99,40.05,8600.0,40.07,40.09,39.99,40.05,8600.0
2016-07-08 12:30:00,40.06,40.1,40.02,40.1,5704.0,40.06,40.1,40.02,40.1,5704.0
2016-07-08 12:40:00,40.13,40.21,40.11,40.11,7538.0,40.13,40.21,40.11,40.11,7538.0
2016-07-08 12:50:00,40.12,40.24,40.12,40.16,4000.0,40.12,40.24,40.12,40.16,4000.0
2016-07-08 13:00:00,40.19,40.28,40.14,40.15,16060.0,40.19,40.28,40.14,40.15,16060.0
2016-07-08 13:10:00,40.19,40.26,40.16,40.25,29957.0,40.19,40.26,40.16,40.25,29957.0
2016-07-08 13:20:00,40.25,40.33,40.22,40.25,26285.0,40.25,40.33,40.22,40.25,26285.0
2016-07-08 13:30:00,40.25,40.33,40.24,40.26,9025.0,40.25,40.33,40.24,40.26,9025.0
2016-07-08 13:40:00,40.28,40.35,40.09,40.11,20897.0,40.28,40.35,40.09,40.11,20897.0
2016-07-08 13:50:00,40.16,40.18,40.1,40.15,2800.0,40.16,40.18,40.1,40.15,2800.0
2016-07-08 14:00:00,40.15,40.21,40.09,40.18,8200.0,40.15,40.21,40.09,40.18,8200.0
2016-07-08 14:10:00,40.19,40.25,40.16,40.21,12395.0,40.19,40.25,40.16,40.21,12395.0
2016-07-08 14:20:00,40.21,40.25,40.2,40.21,7440.0,40.21,40.25,40.2,40.21,7440.0
2016-07-08 14:30:00,40.24,40.29,40.21,40.25,20129.0,40.24,40.29,40.21,40.25,20129.0
2016-07-08 14:40:00,40.28,40.35,40.23,40.26,10769.0,40.28,40.35,40.23,40.26,10769.0
2016-07-08 14:50:00,40.3,40.34,40.26,40.31,6200.0,40.3,40.34,40.26,40.31,6200.0
2016-07-08 15:00:00,40.31,40.56,40.3,40.53,17100.0,40.31,40.56,40.3,40.53,17100.0
2016-07-08 15:10:00,40.51,40.8,40.49,40.71,15168.0,40.51,40.8,40.49,40.71,15168.0
2016-07-08 15:20:00,40.73,40.79,40.44,40.45,53424.0,40.73,40.79,40.44,40.45,53424.0
2016-07-08 15:30:00,40.46,40.55,40.33,40.39,45111.0,40.46,40.55,40.33,40.39,45111.0
2016-07-08 15:40:00,40.38,40.55,40.38,40.52,23049.0,40.38,40.55,40.38,40.52,23049.0
2016-07-08 15:50:00,40.55,40.59,40.44,40.46,64456.0,40.55,40.59,40.44,40.46,64456.0
2016-07-11 09:30:00,40.38,40.88,40.32,40.75,10584.0,40.38,40.88,40.32,40.75,10584.0
2016-07-11 09:40:00,40.68,40.78,40.43,40.43,8449.0,40.68,40.78,40.43,40.43,8449.0
2016-07-11 09:50:00,40.51,40.95,40.45,40.87,6979.0,40.51,40.95,40.45,40.87,6979.0
2016-07-11 10:00:00,40.87,40.92,40.75,40.8,14511.0,40.87,40.92,40.75,40.8,14511.0
2016-07-11 10:10:00,40.79,40.8,40.64,40.78,5754.0,40.79,40.8,40.64,40.78,5754.0
2016-07-11 10:20:00,40.79,40.8,40.45,40.65,22725.0,40.79,40.8,40.45,40.65,22725.0
2016-07-11 10:30:00,40.65,40.82,40.63,40.82,22675.0,40.65,40.82,40.63,40.82,22675.0
2016-07-11 10:40:00,40.9,40.95,40.83,40.84,27113.0,40.9,40.95,40.83,40.84,27113.0
2016-07-11 10:50:00,40.85,40.85,40.73,40.73,15600.0,40.85,40.85,40.73,40.73,15600.0
2016-07-11 11:00:00,40.76,40.85,40.74,40.82,21200.0,40.76,40.85,40.74,40.82,21200.0
2016-07-11 11:10:00,40.83,40.98,40.76,40.86,24364.0,40.83,40.98,40.76,40.86,24364.0
2016-07-11 11:20:00,40.89,40.9,40.64,40.69,9900.0,40.89,40.9,40.64,40.69,9900.0
2016-07-11 11:30:00,40.73,40.81,40.7,40.7,21180.0,40.73,40.81,40.7,40.7,21180.0
2016-07-11 11:40:00,40.68,40.76,40.67,40.76,21510.0,40.68,40.76,40.67,40.76,21510.0
2016-07-11 11:50:00,40.84,40.9,40.76,40.76,14068.0,40.84,40.9,40.76,40.76,14068.0
2016-07-11 12:00:00,40.74,40.82,40.67,40.8,10328.0,40.74,40.82,40.67,40.8,10328.0
2016-07-11 12:10:00,40.74,40.84,40.74,40.84,2000.0,40.74,40.84,40.74,40.84,2000.0
2016-07-11 12:20:00,40.85,40.85,40.83,40.84,7400.0,40.85,40.85,40.83,40.84,7400.0
2016-07-11 12:30:00,40.85,40.85,40.74,40.8,8352.0,40.85,40.85,40.74,40.8,8352.0
2016-07-11 12:40:00,40.8,40.85,40.78,40.8,3000.0,40.8,40.85,40.78,40.8,3000.0
2016-07-11 12:50:00,40.82,40.85,40.73,40.73,13591.0,40.82,40.85,40.73,40.73,13591.0
2016-07-11 13:00:00,40.75,40.78,40.73,40.74,14595.0,40.75,40.78,40.73,40.74,14595.0
2016-07-11 13:10:00,40.74,40.81,40.73,40.81,4721.0,40.74,40.81,40.73,40.81,4721.0
2016-07-11 13:20:00,40.82,40.96,40.82,40.96,2300.0,40.82,40.96,40.82,40.96,2300.0
2016-07-11 13:30:00,40.96,41.0,40.95,40.98,28024.0,40.96,41.0,40.95,40.98,28024.0
2016-07-11 13:40:00,40.96,40.96,40.77,40.84,14350.0,40.96,40.96,40.77,40.84,14350.0
2016-07-11 13:50:00,40.85,40.85,40.64,40.64,13882.0,40.85,40.85,40.64,40.64,13882.0
2016-07-11 14:00:00,40.6,40.7,40.58,40.68,19800.0,40.6,40.7,40.58,40.68,19800.0
2016-07-11 14:10:00,40.68,40.7,40.64,40.66,10078.0,40.68,40.7,40.64,40.66,10078.0
2016-07-11 14:20:00,40.7,40.7,40.67,40.67,10657.0,40.7,40.7,40.67,40.67,10657.0
2016-07-11 14:30:00,40.67,40.99,40.67,40.9,14632.0,40.67,40.99,40.67,40.9,14632.0
2016-07-11 14:40:00,40.92,40.96,40.84,40.9,8904.0,40.92,40.96,40.84,40.9,8904.0
2016-07-11 14:50:00,40.91,40.93,40.86,40.9,7739.0,40.91,40.93,40.86,40.9,7739.0
2016-07-11 15:00:00,40.92,41.0,40.9,41.0,12103.0,40.92,41.0,40.9,41.0,12103.0
2016-07-11 15:10:00,41.0,41.0,40.87,40.9,24479.0,41.0,41.0,40.87,40.9,24479.0
2016-07-11 15:20:00,40.9,40.9,40.72,40.73,22067.0,40.9,40.9,40.72,40.73,22067.0
2016-07-11 15:30:00,40.72,40.73,40.46,40.49,36838.0,40.72,40.73,40.46,40.49,36838.0
2016-07-11 15:40:00,40.51,40.62,40.46,40.5,42795.0,40.51,40.62,40.46,40.5,42795.0
2016-07-11 15:50:00,40.5,40.5,40.36,40.46,70511.0,40.5,40.5,40.36,40.46,70511.0
2016-07-12 09:30:00,40.57,40.77,40.41,40.51,19163.0,40.57,40.77,40.41,40.51,19163.0
2016-07-12 09:40:00,40.55,40.58,40.49,40.55,3300.0,40.55,40.58,40.49,40.55,3300.0
2016-07-12 09:50:00,40.56,40.65,40.44,40.54,19848.0,40.56,40.65,40.44,40.54,19848.0
2016-07-12 10:00:00,40.54,40.65,40.54,40.65,9446.0,40.54,40.65,40.54,40.65,9446.0
2016-07-12 10:10:00,40.65,40.96,40.54,40.9,25796.0,40.65,40.96,40.54,40.9,25796.0
2016-07-12 10:20:00,40.76,40.81,40.67,40.71,2152.0,40.76,40.81,40.67,40.71,2152.0
2016-07-12 10:30:00,40.8,40.85,40.78,40.81,6909.0,40.8,40.85,40.78,40.81,6909.0
2016-07-12 10:40:00,40.83,40.85,40.63,40.67,16101.0,40.83,40.85,40.63,40.67,16101.0
2016-07-12 10:50:00,40.72,40.75,40.64,40.75,12304.0,40.72,40.75,40.64,40.75,12304.0
2016-07-12 11:00:00,40.72,40.95,40.65,40.87,13820.0,40.72,40.95,40.65,40.87,13820.0
2016-07-12 11:10:00,40.94,40.94,40.85,40.85,17186.0,40.94,40.94,40.85,40.85,17186.0
2016-07-12 11:20:00,40.86,41.1,40.77,41.04,13100.0,40.86,41.1,40.77,41.04,13100.0
2016-07-12 11:30:00,41.07,41.12,41.07,41.07,2400.0,41.07,41.12,41.07,41.07,2400.0
2016-07-12 11:40:00,41.13,41.16,40.93,40.93,25514.0,41.13,41.16,40.93,40.93,25514.0
2016-07-12 11:50:00,40.97,41.05,40.97,40.98,5550.0,40.97,41.05,40.97,40.98,5550.0
2016-07-12 12:00:00,40.99,41.02,40.92,41.02,29372.0,40.99,41.02,40.92,41.02,29372.0
2016-07-12 12:10:00,41.05,41.13,41.04,41.13,8093.0,41.05,41.13,41.04,41.13,8093.0
2016-07-12 12:20:00,41.12,41.15,41.08,41.08,2300.0,41.12,41.15,41.08,41.08,2300.0
2016-07-12 12:30:00,41.14,41.26,41.14,41.2,21158.0,41.14,41.26,41.14,41.2,21158.0
2016-07-12 12:40:00,41.2,41.2,41.0,41.01,14420.0,41.2,41.2,41.0,41.01,14420.0
2016-07-12 12:50:00,41.01,41.01,40.86,40.9,7050.0,41.01,41.01,40.86,40.9,7050.0
2016-07-12 13:00:00,40.99,41.11,40.99,41.06,5224.0,40.99,41.11,40.99,41.06,5224.0
2016-07-12 13:10:00,41.02,41.11,41.01,41.11,1500.0,41.02,41.11,41.01,41.11,1500.0
2016-07-12 13:20:00,41.1,41.1,40.95,40.98,22274.0,41.1,41.1,40.95,40.98,22274.0
2016-07-12 13:30:00,41.0,41.04,40.95,40.97,5500.0,41.0,41.04,40.95,40.97,5500.0
2016-07-12 13:40:00,40.98,41.1,40.97,41.07,5762.0,40.98,41.1,40.97,41.07,5762.0
2016-07-12 13:50:00,41.07,41.14,41.0,41.05,21130.0,41.07,41.14,41.0,41.05,21130.0
2016-07-12 14:00:00,41.04,41.08,40.98,40.98,13876.0,41.04,41.08,40.98,40.98,13876.0
2016-07-12 14:10:00,41.01,41.01,40.9,40.92,15303.0,41.01,41.01,40.9,40.92,15303.0
2016-07-12 14:20:00,40.97,41.34,40.97,41.33,8182.0,40.97,41.34,40.97,41.33,8182.0
2016-07-12 14:30:00,41.34,41.48,41.31,41.43,13690.0,41.34,41.48,41.31,41.43,13690.0
2016-07-12 14:40:00,41.41,41.64,41.41,41.6,9982.0,41.41,41.64,41.41,41.6,9982.0
2016-07-12 14:50:00,41.62,41.71,41.57,41.65,17971.0,41.62,41.71,41.57,41.65,17971.0
2016-07-12 15:00:00,41.7,41.71,41.51,41.6,11334.0,41.7,41.71,41.51,41.6,11334.0
2016-07-12 15:10:00,41.6,41.81,41.6,41.81,10734.0,41.6,41.81,41.6,41.81,10734.0
2016-07-12 15:20:00,41.82,42.05,41.81,41.98,19947.0,41.82,42.05,41.81,41.98,19947.0
2016-07-12 15:30:00,41.93,41.94,41.74,41.75,25242.0,41.93,41.94,41.74,41.75,25242.0
2016-07-12 15:40:00,41.77,41.77,41.47,41.47,44206.0,41.77,41.77,41.47,41.47,44206.0
2016-07-12 15:50:00,41.44,41.53,41.36,41.42,113086.0,41.44,41.53,41.36,41.42,113086.0
2016-07-13 09:30:00,41.73,41.82,41.46,41.46,5997.0,41.73,41.82,41.46,41.46,5997.0
2016-07-13 09:40:00,41.41,41.58,41.06,41.15,35181.0,41.41,41.58,41.06,41.15,35181.0
2016-07-13 09:50:00,41.01,41.28,41.01,41.13,6250.0,41.01,41.28,41.01,41.13,6250.0
2016-07-13 10:00:00,41.25,41.44,41.23,41.34,3600.0,41.25,41.44,41.23,41.34,3600.0
2016-07-13 10:10:00,41.37,41.55,41.33,41.46,5406.0,41.37,41.55,41.33,41.46,5406.0
2016-07-13 10:20:00,41.48,41.57,41.48,41.49,3266.0,41.48,41.57,41.48,41.49,3266.0
2016-07-13 10:30:00,41.53,41.59,41.42,41.49,5950.0,41.53,41.59,41.42,41.49,5950.0
2016-07-13 10:40:00,41.46,41.69,41.46,41.5,4100.0,41.46,41.69,41.46,41.5,4100.0
2016-07-13 10:50:00,41.49,41.58,41.38,41.4,3300.0,41.49,41.58,41.38,41.4,3300.0
2016-07-13 11:00:00,41.33,41.35,41.19,41.19,16247.0,41.33,41.35,41.19,41.19,16247.0
2016-07-13 11:10:00,41.21,41.35,41.21,41.27,9986.0,41.21,41.35,41.21,41.27,9986.0
2016-07-13 11:20:00,41.26,41.44,41.19,41.22,15113.0,41.26,41.44,41.19,41.22,15113.0
2016-07-13 11:30:00,41.23,41.26,41.12,41.12,8311.0,41.23,41.26,41.12,41.12,8311.0
2016-07-13 11:40:00,41.08,41.1,40.8,40.8,6693.0,41.08,41.1,40.8,40.8,6693.0
2016-07-13 11:50:00,40.81,41.03,40.75,40.94,11200.0,40.81,41.03,40.75,40.94,11200.0
2016-07-13 12:00:00,40.96,41.13,40.8,40.85,5660.0,40.96,41.13,40.8,40.85,5660.0
2016-07-13 12:10:00,40.8,41.0,40.79,40.93,5880.0,40.8,41.0,40.79,40.93,5880.0
2016-07-13 12:20:00,40.98,40.98,40.78,40.78,5500.0,40.98,40.98,40.78,40.78,5500.0
2016-07-13 12:30:00,40.82,40.85,40.72,40.81,6300.0,40.82,40.85,40.72,40.81,6300.0
2016-07-13 12:40:00,40.8,40.88,40.8,40.8,3600.0,40.8,40.88,40.8,40.8,3600.0
2016-07-13 12:50:00,40.82,40.86,40.82,40.83,1950.0,40.82,40.86,40.82,40.83,1950.0
2016-07-13 13:00:00,40.83,40.91,40.8,40.86,6800.0,40.83,40.91,40.8,40.86,6800.0
2016-07-13 13:10:00,40.85,40.87,40.82,40.86,1700.0,40.85,40.87,40.82,40.86,1700.0
2016-07-13 13:20:00,40.84,40.85,40.79,40.79,2100.0,40.84,40.85,40.79,40.79,2100.0
2016-07-13 13:30:00,40.82,40.82,40.54,40.66,22569.0,40.82,40.82,40.54,40.66,22569.0
2016-07-13 13:40:00,40.6,40.8,40.59,40.8,11590.0,40.6,40.8,40.59,40.8,11590.0
2016-07-13 13:50:00,40.8,40.81,40.57,40.63,14000.0,40.8,40.81,40.57,40.63,14000.0
2016-07-13 14:00:00,40.64,40.68,40.59,40.68,3652.0,40.64,40.68,40.59,40.68,3652.0
2016-07-13 14:10:00,40.71,40.74,40.62,40.66,8700.0,40.71,40.74,40.62,40.66,8700.0
2016-07-13 14:20:00,40.66,40.71,40.62,40.66,10000.0,40.66,40.71,40.62,40.66,10000.0
2016-07-13 14:30:00,40.67,40.7,40.59,40.63,12451.0,40.67,40.7,40.59,40.63,12451.0
2016-07-13 14:40:00,40.62,40.62,40.55,40.57,5960.0,40.62,40.62,40.55,40.57,5960.0
2016-07-13 14:50:00,40.55,40.56,40.38,40.55,12436.0,40.55,40.56,40.38,40.55,12436.0
2016-07-13 15:00:00,40.55,40.65,40.53,40.58,44508.0,40.55,40.65,40.53,40.58,44508.0
2016-07-13 15:10:00,40.6,40.66,40.49,40.57,16524.0,40.6,40.66,40.49,40.57,16524.0
2016-07-13 15:20:00,40.57,40.57,40.44,40.49,11374.0,40.57,40.57,40.44,40.49,11374.0
2016-07-13 15:30:00,40.5,40.56,40.48,40.52,6898.0,40.5,40.56,40.48,40.52,6898.0
2016-07-13 15:40:00,40.55,40.66,40.53,40.6,22791.0,40.55,40.66,40.53,40.6,22791.0
2016-07-13 15:50:00,40.59,40.62,40.47,40.5,27887.0,40.59,40.62,40.47,40.5,27887.0
2016-07-14 09:30:00,40.62,40.96,40.4,40.52,13465.0,40.62,40.96,40.4,40.52,13465.0
2016-07-14 09:40:00,40.59,40.67,40.3,40.33,27180.0,40.59,40.67,40.3,40.33,27180.0
2016-07-14 09:50:00,40.32,40.32,40.03,40.06,9700.0,40.32,40.32,40.03,40.06,9700.0
2016-07-14 10:00:00,40.08,40.12,39.83,40.12,15450.0,40.08,40.12,39.83,40.12,15450.0
2016-07-14 10:10:00,40.08,40.09,39.92,39.96,4923.0,40.08,40.09,39.92,39.96,4923.0
2016-07-14 10:20:00,39.91,40.01,39.9,40.01,4500.0,39.91,40.01,39.9,40.01,4500.0
2016-07-14 10:30:00,40.02,40.31,40.02,40.26,15470.0,40.02,40.31,40.02,40.26,15470.0
2016-07-14 10:40:00,40.35,40.35,40.0,40.0,25213.0,40.35,40.35,40.0,40.0,25213.0
2016-07-14 10:50:00,40.0,40.0,39.86,39.91,4403.0,40.0,40.0,39.86,39.91,4403.0
2016-07-14 11:00:00,39.91,40.01,39.87,39.92,14463.0,39.91,40.01,39.87,39.92,14463.0
2016-07-14 11:10:00,39.94,39.94,39.44,39.46,31178.0,39.94,39.94,39.44,39.46,31178.0
2016-07-14 11:20:00,39.49,39.8,39.37,39.8,35084.0,39.49,39.8,39.37,39.8,35084.0
2016-07-14 11:30:00,39.83,40.1,39.66,39.8,19101.0,39.83,40.1,39.66,39.8,19101.0
2016-07-14 11:40:00,39.76,39.76,39.66,39.68,4110.0,39.76,39.76,39.66,39.68,4110.0
2016-07-14 11:50:00,39.67,39.73,39.57,39.62,8070.0,39.67,39.73,39.57,39.62,8070.0
2016-07-14 12:00:00,39.62,39.68,39.57,39.58,8834.0,39.62,39.68,39.57,39.58,8834.0
2016-07-14 12:10:00,39.61,39.77,39.58,39.72,12405.0,39.61,39.77,39.58,39.72,12405.0
2016-07-14 12:20:00,39.71,39.71,39.56,39.66,14797.0,39.71,39.71,39.56,39.66,14797.0
2016-07-14 12:30:00,39.66,39.66,39.55,39.58,16266.0,39.66,39.66,39.55,39.58,16266.0
2016-07-14 12:40:00,39.58,39.66,39.57,39.62,38278.0,39.58,39.66,39.57,39.62,38278.0
2016-07-14 12:50:00,39.64,39.69,39.57,39.62,10844.0,39.64,39.69,39.57,39.62,10844.0
2016-07-14 13:00:00,39.65,39.67,39.58,39.58,8900.0,39.65,39.67,39.58,39.58,8900.0
2016-07-14 13:10:00,39.56,39.56,39.33,39.33,19312.0,39.56,39.56,39.33,39.33,19312.0
2016-07-14 13:20:00,39.33,39.33,39.11,39.28,10704.0,39.33,39.33,39.11,39.28,10704.0
2016-07-14 13:30:00,39.33,39.43,39.15,39.3,20786.0,39.33,39.43,39.15,39.3,20786.0
2016-07-14 13:40:00,39.37,39.39,39.23,39.23,5759.0,39.37,39.39,39.23,39.23,5759.0
2016-07-14 13:50:00,39.22,39.26,39.04,39.26,16819.0,39.22,39.26,39.04,39.26,16819.0
2016-07-14 14:00:00,39.26,39.55,39.25,39.54,11669.0,39.26,39.55,39.25,39.54,11669.0
2016-07-14 14:10:00,39.54,39.64,39.19,39.26,22249.0,39.54,39.64,39.19,39.26,22249.0
2016-07-14 14:20:00,39.32,39.4,39.24,39.38,12700.0,39.32,39.4,39.24,39.38,12700.0
2016-07-14 14:30:00,39.36,39.38,39.27,39.33,9700.0,39.36,39.38,39.27,39.33,9700.0
2016-07-14 14:40:00,39.33,39.39,39.31,39.38,6600.0,39.33,39.39,39.31,39.38,6600.0
2016-07-14 14:50:00,39.37,39.39,39.34,39.35,5826.0,39.37,39.39,39.34,39.35,5826.0
2016-07-14 15:00:00,39.35,39.42,39.32,39.41,20237.0,39.35,39.42,39.32,39.41,20237.0
2016-07-14 15:10:00,39.43,39.5,39.39,39.39,3300.0,39.43,39.5,39.39,39.39,3300.0
2016-07-14 15:20:00,39.43,39.44,39.32,39.38,13074.0,39.43,39.44,39.32,39.38,13074.0
2016-07-14 15:30:00,39.38,39.4,39.29,39.3,8850.0,39.38,39.4,39.29,39.3,8850.0
2016-07-14 15:40:00,39.31,39.31,39.09,39.18,24576.0,39.31,39.31,39.09,39.18,24576.0
2016-07-14 15:50:00,39.16,39.21,39.09,39.1,39861.0,39.16,39.21,39.09,39.1,39861.0
2016-07-15 09:30:00,39.17,39.44,38.92,39.09,23715.0,39.17,39.44,38.92,39.09,23715.0
2016-07-15 09:40:00,39.16,39.29,39.0,39.19,17463.0,39.16,39.29,39.0,39.19,17463.0
2016-07-15 09:50:00,39.19,39.19,39.0,39.14,5381.0,39.19,39.19,39.0,39.14,5381.0
2016-07-15 10:00:00,39.19,39.26,39.11,39.19,4971.0,39.19,39.26,39.11,39.19,4971.0
2016-07-15 10:10:00,39.22,39.23,39.05,39.1,4504.0,39.22,39.23,39.05,39.1,4504.0
2016-07-15 10:20:00,39.11,39.15,39.07,39.13,4325.0,39.11,39.15,39.07,39.13,4325.0
2016-07-15 10:30:00,39.11,39.15,39.09,39.1,3288.0,39.11,39.15,39.09,39.1,3288.0
2016-07-15 10:40:00,39.14,39.15,39.12,39.14,2400.0,39.14,39.15,39.12,39.14,2400.0
2016-07-15 10:50:00,39.13,39.16,39.13,39.13,2050.0,39.13,39.16,39.13,39.13,2050.0
2016-07-15 11:00:00,39.13,39.13,39.02,39.11,16233.0,39.13,39.13,39.02,39.11,16233.0
2016-07-15 11:10:00,39.11,39.14,39.05,39.05,12165.0,39.11,39.14,39.05,39.05,12165.0
2016-07-15 11:20:00,39.07,39.09,39.04,39.06,2100.0,39.07,39.09,39.04,39.06,2100.0
2016-07-15 11:30:00,39.05,39.09,39.01,39.04,10820.0,39.05,39.09,39.01,39.04,10820.0
2016-07-15 11:40:00,39.05,39.06,39.02,39.02,3100.0,39.05,39.06,39.02,39.02,3100.0
2016-07-15 11:50:00,39.02,39.06,39.01,39.04,8401.0,39.02,39.06,39.01,39.04,8401.0
2016-07-15 12:00:00,39.04,39.04,39.01,39.02,1400.0,39.04,39.04,39.01,39.02,1400.0
2016-07-15 12:10:00,39.04,39.04,38.91,38.91,9898.0,39.04,39.04,38.91,38.91,9898.0
2016-07-15 12:20:00,38.94,38.95,38.75,38.79,9240.0,38.94,38.95,38.75,38.79,9240.0
2016-07-15 12:30:00,38.77,38.77,38.61,38.63,14550.0,38.77,38.77,38.61,38.63,14550.0
2016-07-15 12:40:00,38.64,38.72,38.63,38.64,3400.0,38.64,38.72,38.63,38.64,3400.0
2016-07-15 12:50:00,38.67,38.69,38.64,38.64,2384.0,38.67,38.69,38.64,38.64,2384.0
2016-07-15 13:00:00,38.66,38.84,38.65,38.84,9455.0,38.66,38.84,38.65,38.84,9455.0
2016-07-15 13:10:00,38.87,38.89,38.84,38.88,5851.0,38.87,38.89,38.84,38.88,5851.0
2016-07-15 13:20:00,38.87,38.88,38.81,38.81,6595.0,38.87,38.88,38.81,38.81,6595.0
2016-07-15 13:30:00,38.83,38.83,38.81,38.81,1700.0,38.83,38.83,38.81,38.81,1700.0
2016-07-15 13:40:00,38.81,38.83,38.7,38.74,26536.0,38.81,38.83,38.7,38.74,26536.0
2016-07-15 13:50:00,38.74,38.83,38.72,38.8,2885.0,38.74,38.83,38.72,38.8,2885.0
2016-07-15 14:00:00,38.81,38.91,38.81,38.9,3255.0,38.81,38.91,38.81,38.9,3255.0
2016-07-15 14:10:00,38.91,39.0,38.91,39.0,3900.0,38.91,39.0,38.91,39.0,3900.0
2016-07-15 14:20:00,38.98,38.98,38.88,38.88,6779.0,38.98,38.98,38.88,38.88,6779.0
2016-07-15 14:30:00,38.85,38.97,38.85,38.9,9595.0,38.85,38.97,38.85,38.9,9595.0
2016-07-15 14:40:00,38.86,38.9,38.86,38.88,2900.0,38.86,38.9,38.86,38.88,2900.0
2016-07-15 14:50:00,38.87,38.88,38.84,38.84,8687.0,38.87,38.88,38.84,38.84,8687.0
2016-07-15 15:00:00,38.84,38.84,38.75,38.75,10491.0,38.84,38.84,38.75,38.75,10491.0
2016-07-15 15:10:00,38.76,38.79,38.75,38.77,5725.0,38.76,38.79,38.75,38.77,5725.0
2016-07-15 15:20:00,38.78,38.87,38.77,38.85,9077.0,38.78,38.87,38.77,38.85,9077.0
2016-07-15 15:30:00,38.85,38.88,38.78,38.78,14080.0,38.85,38.88,38.78,38.78,14080.0
2016-07-15 15:40:00,38.77,38.77,38.74,38.77,13908.0,38.77,38.77,38.74,38.77,13908.0
2016-07-15 15:50:00,38.77,38.82,38.77,38.79,87920.0,38.77,38.82,38.77,38.79,87920.0
2016-07-18 09:30:00,38.7,38.85,38.38,38.8,47481.0,38.7,38.85,38.38,38.8,47481.0
2016-07-18 09:40:00,38.63,39.65,38.63,39.53,42886.0,38.63,39.65,38.63,39.53,42886.0
2016-07-18 09:50:00,39.54,39.77,39.35,39.7,25734.0,39.54,39.77,39.35,39.7,25734.0
2016-07-18 10:00:00,39.71,40.05,39.69,39.7,38240.0,39.71,40.05,39.69,39.7,38240.0
2016-07-18 10:10:00,39.75,39.8,39.5,39.68,21209.0,39.75,39.8,39.5,39.68,21209.0
2016-07-18 10:20:00,39.69,39.75,39.56,39.75,24157.0,39.69,39.75,39.56,39.75,24157.0
2016-07-18 10:30:00,39.73,40.44,39.73,40.4,31154.0,39.73,40.44,39.73,40.4,31154.0
2016-07-18 10:40:00,40.33,40.47,40.12,40.14,23321.0,40.33,40.47,40.12,40.14,23321.0
2016-07-18 10:50:00,40.13,40.23,40.09,40.17,12780.0,40.13,40.23,40.09,40.17,12780.0
2016-07-18 11:00:00,40.19,40.19,40.09,40.17,15913.0,40.19,40.19,40.09,40.17,15913.0
2016-07-18 11:10:00,40.12,40.33,40.06,40.22,29191.0,40.12,40.33,40.06,40.22,29191.0
2016-07-18 11:20:00,40.22,40.24,40.18,40.23,8525.0,40.22,40.24,40.18,40.23,8525.0
2016-07-18 11:30:00,40.23,40.23,40.05,40.1,27903.0,40.23,40.23,40.05,40.1,27903.0
2016-07-18 11:40:00,40.12,40.16,40.07,40.13,9812.0,40.12,40.16,40.07,40.13,9812.0
2016-07-18 11:50:00,40.13,40.23,40.07,40.2,38383.0,40.13,40.23,40.07,40.2,38383.0
2016-07-18 12:00:00,40.24,40.76,40.2,40.73,59098.0,40.24,40.76,40.2,40.73,59098.0
2016-07-18 12:10:00,40.69,41.1,40.6,41.09,52757.0,40.69,41.1,40.6,41.09,52757.0
2016-07-18 12:20:00,41.04,41.1,40.81,40.81,37389.0,41.04,41.1,40.81,40.81,37389.0
2016-07-18 12:30:00,40.78,40.78,40.54,40.56,7050.0,40.78,40.78,40.54,40.56,7050.0
2016-07-18 12:40:00,40.52,40.78,40.52,40.72,27800.0,40.52,40.78,40.52,40.72,27800.0
2016-07-18 12:50:00,40.7,40.76,40.69,40.7,24305.0,40.7,40.76,40.69,40.7,24305.0
2016-07-18 13:00:00,40.73,40.79,40.66,40.75,18031.0,40.73,40.79,40.66,40.75,18031.0
2016-07-18 13:10:00,40.76,40.76,40.5,40.58,13561.0,40.76,40.76,40.5,40.58,13561.0
2016-07-18 13:20:00,40.56,40.64,40.42,40.44,16004.0,40.56,40.64,40.42,40.44,16004.0
2016-07-18 13:30:00,40.43,40.52,40.27,40.52,90044.0,40.43,40.52,40.27,40.52,90044.0
2016-07-18 13:40:00,40.55,40.62,40.32,40.46,80917.0,40.55,40.62,40.32,40.46,80917.0
2016-07-18 13:50:00,40.43,40.54,40.23,40.51,45616.0,40.43,40.54,40.23,40.51,45616.0
2016-07-18 14:00:00,40.54,40.54,40.38,40.43,19010.0,40.54,40.54,40.38,40.43,19010.0
2016-07-18 14:10:00,40.44,40.58,40.42,40.44,23578.0,40.44,40.58,40.42,40.44,23578.0
2016-07-18 14:20:00,40.44,40.44,40.3,40.41,12804.0,40.44,40.44,40.3,40.41,12804.0
2016-07-18 14:30:00,40.44,40.49,40.4,40.48,12820.0,40.44,40.49,40.4,40.48,12820.0
2016-07-18 14:40:00,40.48,40.52,40.41,40.47,11799.0,40.48,40.52,40.41,40.47,11799.0
2016-07-18 14:50:00,40.48,40.66,40.42,40.64,28814.0,40.48,40.66,40.42,40.64,28814.0
2016-07-18 15:00:00,40.63,40.64,40.41,40.49,26752.0,40.63,40.64,40.41,40.49,26752.0
2016-07-18 15:10:00,40.51,40.53,40.38,40.42,21966.0,40.51,40.53,40.38,40.42,21966.0
2016-07-18 15:20:00,40.41,40.43,40.31,40.41,22833.0,40.41,40.43,40.31,40.41,22833.0
2016-07-18 15:30:00,40.42,40.42,40.33,40.37,22314.0,40.42,40.42,40.33,40.37,22314.0
2016-07-18 15:40:00,40.37,40.41,40.35,40.35,36875.0,40.37,40.41,40.35,40.35,36875.0
2016-07-18 15:50:00,40.35,40.35,40.17,40.23,86515.0,40.35,40.35,40.17,40.23,86515.0
2016-07-19 09:30:00,40.24,40.31,39.94,39.95,17319.0,40.24,40.31,39.94,39.95,17319.0
2016-07-19 09:40:00,39.95,40.09,39.93,40.02,3400.0,39.95,40.09,39.93,40.02,3400.0
2016-07-19 09:50:00,39.99,40.15,39.99,40.11,8494.0,39.99,40.15,39.99,40.11,8494.0
2016-07-19 10:00:00,40.14,40.14,39.95,39.99,5877.0,40.14,40.14,39.95,39.99,5877.0
2016-07-19 10:10:00,40.01,40.17,40.01,40.13,1650.0,40.01,40.17,40.01,40.13,1650.0
2016-07-19 10:20:00,40.16,40.18,40.08,40.08,3100.0,40.16,40.18,40.08,40.08,3100.0
2016-07-19 10:30:00,40.09,40.22,40.08,40.22,9680.0,40.09,40.22,40.08,40.22,9680.0
2016-07-19 10:40:00,40.24,40.53,40.22,40.5,20438.0,40.24,40.53,40.22,40.5,20438.0
2016-07-19 10:50:00,40.53,40.59,40.11,40.15,11062.0,40.53,40.59,40.11,40.15,11062.0
2016-07-19 11:00:00,40.09,40.25,40.03,40.09,7535.0,40.09,40.25,40.03,40.09,7535.0
2016-07-19 11:10:00,40.06,40.06,39.88,40.03,7119.0,40.06,40.06,39.88,40.03,7119.0
2016-07-19 11:20:00,40.05,40.11,39.93,39.96,10200.0,40.05,40.11,39.93,39.96,10200.0
2016-07-19 11:30:00,39.94,39.96,39.62,39.63,14866.0,39.94,39.96,39.62,39.63,14866.0
2016-07-19 11:40:00,39.61,39.68,39.54,39.59,5360.0,39.61,39.68,39.54,39.59,5360.0
2016-07-19 11:50:00,39.65,39.85,39.48,39.48,33619.0,39.65,39.85,39.48,39.48,33619.0
2016-07-19 12:00:00,39.52,39.72,39.38,39.57,34248.0,39.52,39.72,39.38,39.57,34248.0
2016-07-19 12:10:00,39.58,39.8,39.51,39.62,35520.0,39.58,39.8,39.51,39.62,35520.0
2016-07-19 12:20:00,39.61,39.61,39.44,39.52,25350.0,39.61,39.61,39.44,39.52,25350.0
2016-07-19 12:30:00,39.54,39.75,39.48,39.59,57256.0,39.54,39.75,39.48,39.59,57256.0
2016-07-19 12:40:00,39.59,39.71,39.54,39.6,38780.0,39.59,39.71,39.54,39.6,38780.0
2016-07-19 12:50:00,39.6,39.6,39.45,39.48,15010.0,39.6,39.6,39.45,39.48,15010.0
2016-07-19 13:00:00,39.5,39.5,39.45,39.47,3214.0,39.5,39.5,39.45,39.47,3214.0
2016-07-19 13:10:00,39.44,39.44,39.3,39.3,5700.0,39.44,39.44,39.3,39.3,5700.0
2016-07-19 13:20:00,39.28,39.34,39.28,39.34,1879.0,39.28,39.34,39.28,39.34,1879.0
2016-07-19 13:30:00,39.36,39.37,39.3,39.32,4500.0,39.36,39.37,39.3,39.32,4500.0
2016-07-19 13:40:00,39.33,39.34,39.3,39.34,6929.0,39.33,39.34,39.3,39.34,6929.0
2016-07-19 13:50:00,39.35,39.4,39.35,39.36,4830.0,39.35,39.4,39.35,39.36,4830.0
2016-07-19 14:00:00,39.43,39.57,39.43,39.57,4433.0,39.43,39.57,39.43,39.57,4433.0
2016-07-19 14:10:00,39.57,39.57,39.46,39.47,5520.0,39.57,39.57,39.46,39.47,5520.0
2016-07-19 14:20:00,39.46,39.53,39.46,39.5,3200.0,39.46,39.53,39.46,39.5,3200.0
2016-07-19 14:30:00,39.5,39.5,39.45,39.45,2100.0,39.5,39.5,39.45,39.45,2100.0
2016-07-19 14:40:00,39.45,39.48,39.41,39.48,14900.0,39.45,39.48,39.41,39.48,14900.0
2016-07-19 14:50:00,39.45,39.49,39.45,39.47,1900.0,39.45,39.49,39.45,39.47,1900.0
2016-07-19 15:00:00,39.48,39.48,39.44,39.48,8400.0,39.48,39.48,39.44,39.48,8400.0
2016-07-19 15:10:00,39.49,39.49,39.44,39.45,6582.0,39.49,39.49,39.44,39.45,6582.0
2016-07-19 15:20:00,39.45,39.47,39.42,39.42,7350.0,39.45,39.47,39.42,39.42,7350.0
2016-07-19 15:30:00,39.43,39.49,39.43,39.48,8823.0,39.43,39.49,39.43,39.48,8823.0
2016-07-19 15:40:00,39.47,39.48,39.4,39.43,17134.0,39.47,39.48,39.4,39.43,17134.0
2016-07-19 15:50:00,39.42,39.45,39.37,39.42,36065.0,39.42,39.45,39.37,39.42,36065.0
2016-07-20 09:30:00,39.67,39.67,39.47,39.54,6428.0,39.67,39.67,39.47,39.54,6428.0
2016-07-20 09:40:00,39.54,39.73,39.4,39.72,29741.0,39.54,39.73,39.4,39.72,29741.0
2016-07-20 09:50:00,39.83,39.98,39.77,39.85,21718.0,39.83,39.98,39.77,39.85,21718.0
2016-07-20 10:00:00,39.86,40.16,39.84,39.97,30901.0,39.86,40.16,39.84,39.97,30901.0
2016-07-20 10:10:00,39.99,40.1,39.96,40.02,29972.0,39.99,40.1,39.96,40.02,29972.0
2016-07-20 10:20:00,40.01,40.03,39.92,39.92,3200.0,40.01,40.03,39.92,39.92,3200.0
2016-07-20 10:30:00,39.96,40.03,39.9,39.97,12240.0,39.96,40.03,39.9,39.97,12240.0
2016-07-20 10:40:00,39.98,40.03,39.94,39.96,22584.0,39.98,40.03,39.94,39.96,22584.0
2016-07-20 10:50:00,39.97,40.05,39.96,40.01,15700.0,39.97,40.05,39.96,40.01,15700.0
2016-07-20 11:00:00,40.03,40.13,39.96,40.02,4300.0,40.03,40.13,39.96,40.02,4300.0
2016-07-20 11:10:00,40.03,40.07,39.93,40.04,12122.0,40.03,40.07,39.93,40.04,12122.0
2016-07-20 11:20:00,40.03,40.05,39.82,39.82,14248.0,40.03,40.05,39.82,39.82,14248.0
2016-07-20 11:30:00,39.89,39.91,39.8,39.81,2100.0,39.89,39.91,39.8,39.81,2100.0
2016-07-20 11:40:00,39.82,39.91,39.77,39.91,7484.0,39.82,39.91,39.77,39.91,7484.0
2016-07-20 11:50:00,39.95,40.18,39.92,40.16,30933.0,39.95,40.18,39.92,40.16,30933.0
2016-07-20 12:00:00,40.16,40.33,40.16,40.27,16648.0,40.16,40.33,40.16,40.27,16648.0
2016-07-20 12:10:00,40.28,40.32,40.15,40.16,27340.0,40.28,40.32,40.15,40.16,27340.0
2016-07-20 12:20:00,40.18,40.18,39.92,40.02,27180.0,40.18,40.18,39.92,40.02,27180.0
2016-07-20 12:30:00,40.1,40.18,40.08,40.08,19698.0,40.1,40.18,40.08,40.08,19698.0
2016-07-20 12:40:00,40.08,40.23,40.08,40.21,17502.0,40.08,40.23,40.08,40.21,17502.0
2016-07-20 12:50:00,40.26,40.46,40.26,40.39,41798.0,40.26,40.46,40.26,40.39,41798.0
2016-07-20 13:00:00,40.38,40.54,40.37,40.51,4265.0,40.38,40.54,40.37,40.51,4265.0
2016-07-20 13:10:00,40.55,40.73,40.48,40.51,27320.0,40.55,40.73,40.48,40.51,27320.0
2016-07-20 13:20:00,40.5,40.5,40.22,40.23,13516.0,40.5,40.5,40.22,40.23,13516.0
2016-07-20 13:30:00,40.25,40.3,40.16,40.16,8300.0,40.25,40.3,40.16,40.16,8300.0
2016-07-20 13:40:00,40.14,40.29,40.14,40.24,19576.0,40.14,40.29,40.14,40.24,19576.0
2016-07-20 13:50:00,40.23,40.27,40.04,40.05,12000.0,40.23,40.27,40.04,40.05,12000.0
2016-07-20 14:00:00,40.07,40.12,39.96,39.99,25400.0,40.07,40.12,39.96,39.99,25400.0
2016-07-20 14:10:00,39.97,40.02,39.97,40.0,5000.0,39.97,40.02,39.97,40.0,5000.0
2016-07-20 14:20:00,40.01,40.02,39.98,40.0,12600.0,40.01,40.02,39.98,40.0,12600.0
2016-07-20 14:30:00,40.0,40.3,40.0,40.3,22993.0,40.0,40.3,40.0,40.3,22993.0
2016-07-20 14:40:00,40.29,40.35,40.13,40.25,7950.0,40.29,40.35,40.13,40.25,7950.0
2016-07-20 14:50:00,40.26,40.34,40.24,40.3,8844.0,40.26,40.34,40.24,40.3,8844.0
2016-07-20 15:00:00,40.28,40.35,40.26,40.3,7322.0,40.28,40.35,40.26,40.3,7322.0
2016-07-20 15:10:00,40.3,40.31,40.23,40.28,13750.0,40.3,40.31,40.23,40.28,13750.0
2016-07-20 15:20:00,40.29,40.3,40.22,40.26,13676.0,40.29,40.3,40.22,40.26,13676.0
2016-07-20 15:30:00,40.27,40.27,40.15,40.15,20623.0,40.27,40.27,40.15,40.15,20623.0
2016-07-20 15:40:00,40.14,40.24,40.13,40.24,43789.0,40.14,40.24,40.13,40.24,43789.0
2016-07-20 15:50:00,40.28,40.42,40.17,40.17,117755.0,40.28,40.42,40.17,40.17,117755.0
2016-07-21 09:30:00,39.98,40.36,39.76,40.16,26898.0,39.98,40.36,39.76,40.16,26898.0
2016-07-21 09:40:00,40.14,40.16,39.94,39.94,7856.0,40.14,40.16,39.94,39.94,7856.0
2016-07-21 09:50:00,39.95,40.0,39.85,39.92,21172.0,39.95,40.0,39.85,39.92,21172.0
2016-07-21 10:00:00,39.96,40.14,39.9,40.12,6300.0,39.96,40.14,39.9,40.12,6300.0
2016-07-21 10:10:00,40.12,40.19,40.03,40.04,27200.0,40.12,40.19,40.03,40.04,27200.0
2016-07-21 10:20:00,40.01,40.05,39.94,39.95,4807.0,40.01,40.05,39.94,39.95,4807.0
2016-07-21 10:30:00,39.95,39.98,39.9,39.95,4200.0,39.95,39.98,39.9,39.95,4200.0
2016-07-21 10:40:00,39.95,39.99,39.93,39.95,4159.0,39.95,39.99,39.93,39.95,4159.0
2016-07-21 10:50:00,39.96,40.02,39.9,39.92,18723.0,39.96,40.02,39.9,39.92,18723.0
2016-07-21 11:00:00,39.92,39.92,39.76,39.8,18831.0,39.92,39.92,39.76,39.8,18831.0
2016-07-21 11:10:00,39.78,39.85,39.78,39.83,16227.0,39.78,39.85,39.78,39.83,16227.0
2016-07-21 11:20:00,39.82,39.9,39.8,39.82,14057.0,39.82,39.9,39.8,39.82,14057.0
2016-07-21 11:30:00,39.82,39.82,39.7,39.73,13653.0,39.82,39.82,39.7,39.73,13653.0
2016-07-21 11:40:00,39.72,39.72,39.54,39.54,4531.0,39.72,39.72,39.54,39.54,4531.0
2016-07-21 11:50:00,39.51,39.58,39.35,39.5,15556.0,39.51,39.58,39.35,39.5,15556.0
2016-07-21 12:00:00,39.55,39.62,39.49,39.6,3278.0,39.55,39.62,39.49,39.6,3278.0
2016-07-21 12:10:00,39.63,39.69,39.58,39.67,2802.0,39.63,39.69,39.58,39.67,2802.0
2016-07-21 12:20:00,39.7,39.71,39.57,39.61,4386.0,39.7,39.71,39.57,39.61,4386.0
2016-07-21 12:30:00,39.63,39.66,39.5,39.52,12563.0,39.63,39.66,39.5,39.52,12563.0
2016-07-21 12:40:00,39.48,39.48,39.24,39.24,20100.0,39.48,39.48,39.24,39.24,20100.0
2016-07-21 12:50:00,39.19,39.31,39.18,39.22,14030.0,39.19,39.31,39.18,39.22,14030.0
2016-07-21 13:00:00,39.26,39.26,39.09,39.13,26577.0,39.26,39.26,39.09,39.13,26577.0
2016-07-21 13:10:00,39.16,39.16,39.04,39.1,31875.0,39.16,39.16,39.04,39.1,31875.0
2016-07-21 13:20:00,39.13,39.31,39.11,39.27,13972.0,39.13,39.31,39.11,39.27,13972.0
2016-07-21 13:30:00,39.28,39.37,39.2,39.32,20694.0,39.28,39.37,39.2,39.32,20694.0
2016-07-21 13:40:00,39.32,39.35,39.24,39.26,11301.0,39.32,39.35,39.24,39.26,11301.0
2016-07-21 13:50:00,39.25,39.5,39.23,39.48,17104.0,39.25,39.5,39.23,39.48,17104.0
2016-07-21 14:00:00,39.43,39.44,39.24,39.24,20665.0,39.43,39.44,39.24,39.24,20665.0
2016-07-21 14:10:00,39.24,39.29,39.13,39.27,22530.0,39.24,39.29,39.13,39.27,22530.0
2016-07-21 14:20:00,39.29,39.32,39.23,39.31,9205.0,39.29,39.32,39.23,39.31,9205.0
2016-07-21 14:30:00,39.29,39.32,39.23,39.29,9759.0,39.29,39.32,39.23,39.29,9759.0
2016-07-21 14:40:00,39.28,39.3,39.16,39.17,5700.0,39.28,39.3,39.16,39.17,5700.0
2016-07-21 14:50:00,39.18,39.24,39.11,39.2,13892.0,39.18,39.24,39.11,39.2,13892.0
2016-07-21 15:00:00,39.19,39.22,39.02,39.12,44940.0,39.19,39.22,39.02,39.12,44940.0
2016-07-21 15:10:00,39.13,39.21,39.11,39.21,16688.0,39.13,39.21,39.11,39.21,16688.0
2016-07-21 15:20:00,39.2,39.43,39.15,39.38,42827.0,39.2,39.43,39.15,39.38,42827.0
2016-07-21 15:30:00,39.36,39.41,39.33,39.38,19386.0,39.36,39.41,39.33,39.38,19386.0
2016-07-21 15:40:00,39.38,39.51,39.38,39.42,33180.0,39.38,39.51,39.38,39.42,33180.0
2016-07-21 15:50:00,39.42,39.44,39.37,39.39,61295.0,39.42,39.44,39.37,39.39,61295.0
2016-07-22 09:30:00,39.23,39.57,39.23,39.55,20097.0,39.23,39.57,39.23,39.55,20097.0
2016-07-22 09:40:00,39.4,39.66,39.32,39.59,18800.0,39.4,39.66,39.32,39.59,18800.0
2016-07-22 09:50:00,39.67,39.76,39.47,39.48,3328.0,39.67,39.76,39.47,39.48,3328.0
2016-07-22 10:00:00,39.49,39.7,39.33,39.7,4590.0,39.49,39.7,39.33,39.7,4590.0
2016-07-22 10:10:00,39.69,39.69,39.39,39.39,10994.0,39.69,39.69,39.39,39.39,10994.0
2016-07-22 10:20:00,39.32,39.42,39.25,39.29,16106.0,39.32,39.42,39.25,39.29,16106.0
2016-07-22 10:30:00,39.25,39.54,39.25,39.42,25900.0,39.25,39.54,39.25,39.42,25900.0
2016-07-22 10:40:00,39.43,39.65,39.41,39.54,49636.0,39.43,39.65,39.41,39.54,49636.0
2016-07-22 10:50:00,39.53,39.54,39.46,39.52,3810.0,39.53,39.54,39.46,39.52,3810.0
2016-07-22 11:00:00,39.5,39.55,39.42,39.42,2670.0,39.5,39.55,39.42,39.42,2670.0
2016-07-22 11:10:00,39.49,39.52,39.45,39.47,3900.0,39.49,39.52,39.45,39.47,3900.0
2016-07-22 11:20:00,39.36,39.46,39.36,39.43,3700.0,39.36,39.46,39.36,39.43,3700.0
2016-07-22 11:30:00,39.42,39.51,39.4,39.4,4300.0,39.42,39.51,39.4,39.4,4300.0
2016-07-22 11:40:00,39.43,39.58,39.42,39.58,3710.0,39.43,39.58,39.42,39.58,3710.0
2016-07-22 11:50:00,39.58,39.64,39.54,39.54,10045.0,39.58,39.64,39.54,39.54,10045.0
2016-07-22 12:00:00,39.49,39.5,39.43,39.43,10926.0,39.49,39.5,39.43,39.43,10926.0
2016-07-22 12:10:00,39.45,39.46,39.38,39.45,16024.0,39.45,39.46,39.38,39.45,16024.0
2016-07-22 12:20:00,39.47,39.55,39.47,39.53,22800.0,39.47,39.55,39.47,39.53,22800.0
2016-07-22 12:30:00,39.55,39.8,39.55,39.8,15452.0,39.55,39.8,39.55,39.8,15452.0
2016-07-22 12:40:00,39.76,39.77,39.66,39.74,15172.0,39.76,39.77,39.66,39.74,15172.0
2016-07-22 12:50:00,39.82,39.87,39.73,39.75,13935.0,39.82,39.87,39.73,39.75,13935.0
2016-07-22 13:00:00,39.74,39.77,39.72,39.76,11476.0,39.74,39.77,39.72,39.76,11476.0
2016-07-22 13:10:00,39.77,39.87,39.77,39.85,6000.0,39.77,39.87,39.77,39.85,6000.0
2016-07-22 13:20:00,39.85,39.93,39.82,39.82,10551.0,39.85,39.93,39.82,39.82,10551.0
2016-07-22 13:30:00,39.81,39.85,39.77,39.8,9001.0,39.81,39.85,39.77,39.8,9001.0
2016-07-22 13:40:00,39.8,39.81,39.78,39.81,6517.0,39.8,39.81,39.78,39.81,6517.0
2016-07-22 13:50:00,39.81,39.87,39.79,39.87,5200.0,39.81,39.87,39.79,39.87,5200.0
2016-07-22 14:00:00,39.88,39.88,39.79,39.83,12757.0,39.88,39.88,39.79,39.83,12757.0
2016-07-22 14:10:00,39.84,39.9,39.84,39.88,3467.0,39.84,39.9,39.84,39.88,3467.0
2016-07-22 14:20:00,39.89,39.91,39.88,39.88,6400.0,39.89,39.91,39.88,39.88,6400.0
2016-07-22 14:30:00,39.88,39.99,39.87,39.97,14716.0,39.88,39.99,39.87,39.97,14716.0
2016-07-22 14:40:00,39.98,39.98,39.85,39.94,17539.0,39.98,39.98,39.85,39.94,17539.0
2016-07-22 14:50:00,39.92,40.06,39.92,40.05,37052.0,39.92,40.06,39.92,40.05,37052.0
2016-07-22 15:00:00,40.06,40.2,40.05,40.17,24140.0,40.06,40.2,40.05,40.17,24140.0
2016-07-22 15:10:00,40.14,40.22,40.13,40.13,8000.0,40.14,40.22,40.13,40.13,8000.0
2016-07-22 15:20:00,40.14,40.16,40.12,40.12,12300.0,40.14,40.16,40.12,40.12,12300.0
2016-07-22 15:30:00,40.11,40.14,40.09,40.12,18446.0,40.11,40.14,40.09,40.12,18446.0
2016-07-22 15:40:00,40.11,40.11,39.83,39.89,58776.0,40.11,40.11,39.83,39.89,58776.0
2016-07-22 15:50:00,39.89,39.99,39.86,39.94,66664.0,39.89,39.99,39.86,39.94,66664.0
2016-07-25 09:30:00,39.89,39.99,39.74,39.88,4330.0,39.89,39.99,39.74,39.88,4330.0
2016-07-25 09:40:00,39.99,40.47,39.99,40.24,8450.0,39.99,40.47,39.99,40.24,8450.0
2016-07-25 09:50:00,40.21,40.24,40.15,40.18,1621.0,40.21,40.24,40.15,40.18,1621.0
2016-07-25 10:00:00,40.13,40.3,40.1,40.3,7000.0,40.13,40.3,40.1,40.3,7000.0
2016-07-25 10:10:00,40.34,40.38,40.05,40.11,12992.0,40.34,40.38,40.05,40.11,12992.0
2016-07-25 10:20:00,40.1,40.25,40.02,40.06,14501.0,40.1,40.25,40.02,40.06,14501.0
2016-07-25 10:30:00,40.08,40.12,39.91,40.12,4400.0,40.08,40.12,39.91,40.12,4400.0
2016-07-25 10:40:00,40.1,40.12,39.92,39.94,8001.0,40.1,40.12,39.92,39.94,8001.0
2016-07-25 10:50:00,39.93,40.12,39.9,40.1,19248.0,39.93,40.12,39.9,40.1,19248.0
2016-07-25 11:00:00,40.03,40.07,39.84,39.87,12024.0,40.03,40.07,39.84,39.87,12024.0
2016-07-25 11:10:00,39.89,39.95,39.85,39.86,2500.0,39.89,39.95,39.85,39.86,2500.0
2016-07-25 11:20:00,39.86,39.96,39.84,39.93,4680.0,39.86,39.96,39.84,39.93,4680.0
2016-07-25 11:30:00,39.95,39.95,39.82,39.83,6200.0,39.95,39.95,39.82,39.83,6200.0
2016-07-25 11:40:00,39.8,39.91,39.8,39.9,2400.0,39.8,39.91,39.8,39.9,2400.0
2016-07-25 11:50:00,39.91,39.93,39.87,39.88,6210.0,39.91,39.93,39.87,39.88,6210.0
2016-07-25 12:00:00,39.9,39.91,39.67,39.78,18873.0,39.9,39.91,39.67,39.78,18873.0
2016-07-25 12:10:00,39.76,39.76,39.62,39.66,8026.0,39.76,39.76,39.62,39.66,8026.0
2016-07-25 12:20:00,39.66,39.69,39.61,39.69,7130.0,39.66,39.69,39.61,39.69,7130.0
2016-07-25 12:30:00,39.67,39.67,39.55,39.58,13172.0,39.67,39.67,39.55,39.58,13172.0
2016-07-25 12:40:00,39.56,39.78,39.56,39.75,7700.0,39.56,39.78,39.56,39.75,7700.0
2016-07-25 12:50:00,39.73,39.78,39.66,39.78,9208.0,39.73,39.78,39.66,39.78,9208.0
2016-07-25 13:00:00,39.78,39.78,39.62,39.68,12919.0,39.78,39.78,39.62,39.68,12919.0
2016-07-25 13:10:00,39.65,39.72,39.64,39.67,3353.0,39.65,39.72,39.64,39.67,3353.0
2016-07-25 13:20:00,39.69,39.78,39.69,39.7,4242.0,39.69,39.78,39.69,39.7,4242.0
2016-07-25 13:30:00,39.76,39.76,39.68,39.7,4700.0,39.76,39.76,39.68,39.7,4700.0
2016-07-25 13:40:00,39.7,39.75,39.6,39.69,6704.0,39.7,39.75,39.6,39.69,6704.0
2016-07-25 13:50:00,39.71,39.74,39.55,39.61,8109.0,39.71,39.74,39.55,39.61,8109.0
2016-07-25 14:00:00,39.61,39.7,39.57,39.7,7982.0,39.61,39.7,39.57,39.7,7982.0
2016-07-25 14:10:00,39.7,39.7,39.61,39.66,5600.0,39.7,39.7,39.61,39.66,5600.0
2016-07-25 14:20:00,39.65,39.69,39.65,39.65,1200.0,39.65,39.69,39.65,39.65,1200.0
2016-07-25 14:30:00,39.64,39.65,39.59,39.62,3830.0,39.64,39.65,39.59,39.62,3830.0
2016-07-25 14:40:00,39.62,39.71,39.56,39.61,13503.0,39.62,39.71,39.56,39.61,13503.0
2016-07-25 14:50:00,39.61,39.65,39.58,39.59,2150.0,39.61,39.65,39.58,39.59,2150.0
2016-07-25 15:00:00,39.59,39.67,39.43,39.56,18318.0,39.59,39.67,39.43,39.56,18318.0
2016-07-25 15:10:00,39.55,39.56,39.44,39.48,6648.0,39.55,39.56,39.44,39.48,6648.0
2016-07-25 15:20:00,39.48,39.48,39.4,39.43,9822.0,39.48,39.48,39.4,39.43,9822.0
2016-07-25 15:30:00,39.43,39.44,39.28,39.36,22403.0,39.43,39.44,39.28,39.36,22403.0
2016-07-25 15:40:00,39.36,39.62,39.36,39.59,30892.0,39.36,39.62,39.36,39.59,30892.0
2016-07-25 15:50:00,39.6,39.71,39.34,39.48,118026.0,39.6,39.71,39.34,39.48,118026.0
2016-07-26 09:30:00,39.5,40.0,39.5,40.0,14103.0,39.5,40.0,39.5,40.0,14103.0
2016-07-26 09:40:00,39.98,40.4,39.98,40.4,33335.0,39.98,40.4,39.98,40.4,33335.0
2016-07-26 09:50:00,40.4,40.5,40.23,40.47,26600.0,40.4,40.5,40.23,40.47,26600.0
2016-07-26 10:00:00,40.5,40.66,40.46,40.59,44281.0,40.5,40.66,40.46,40.59,44281.0
2016-07-26 10:10:00,40.61,40.89,40.58,40.89,16171.0,40.61,40.89,40.58,40.89,16171.0
2016-07-26 10:20:00,40.89,41.08,40.8,40.84,32413.0,40.89,41.08,40.8,40.84,32413.0
2016-07-26 10:30:00,40.84,40.92,40.81,40.84,8000.0,40.84,40.92,40.81,40.84,8000.0
2016-07-26 10:40:00,40.87,40.87,40.61,40.69,6219.0,40.87,40.87,40.61,40.69,6219.0
2016-07-26 10:50:00,40.67,40.67,40.58,40.58,14500.0,40.67,40.67,40.58,40.58,14500.0
2016-07-26 11:00:00,40.58,40.64,40.58,40.63,13151.0,40.58,40.64,40.58,40.63,13151.0
2016-07-26 11:10:00,40.62,40.62,40.31,40.31,15730.0,40.62,40.62,40.31,40.31,15730.0
2016-07-26 11:20:00,40.31,40.32,39.92,40.08,12168.0,40.31,40.32,39.92,40.08,12168.0
2016-07-26 11:30:00,40.07,40.52,40.05,40.46,12494.0,40.07,40.52,40.05,40.46,12494.0
2016-07-26 11:40:00,40.43,40.43,40.17,40.38,23872.0,40.43,40.43,40.17,40.38,23872.0
2016-07-26 11:50:00,40.34,40.55,40.3,40.5,18601.0,40.34,40.55,40.3,40.5,18601.0
2016-07-26 12:00:00,40.52,40.74,40.44,40.65,40794.0,40.52,40.74,40.44,40.65,40794.0
2016-07-26 12:10:00,40.65,40.83,40.62,40.76,17101.0,40.65,40.83,40.62,40.76,17101.0
2016-07-26 12:20:00,40.76,40.8,40.68,40.7,3598.0,40.76,40.8,40.68,40.7,3598.0
2016-07-26 12:30:00,40.69,40.76,40.62,40.74,20701.0,40.69,40.76,40.62,40.74,20701.0
2016-07-26 12:40:00,40.7,40.82,40.68,40.73,20250.0,40.7,40.82,40.68,40.73,20250.0
2016-07-26 12:50:00,40.74,40.83,40.7,40.8,4900.0,40.74,40.83,40.7,40.8,4900.0
2016-07-26 13:00:00,40.8,40.83,40.74,40.74,10350.0,40.8,40.83,40.74,40.74,10350.0
2016-07-26 13:10:00,40.74,40.84,40.74,40.84,2600.0,40.74,40.84,40.74,40.84,2600.0
2016-07-26 13:20:00,40.82,40.82,40.57,40.64,14500.0,40.82,40.82,40.57,40.64,14500.0
2016-07-26 13:30:00,40.63,40.8,40.48,40.73,22809.0,40.63,40.8,40.48,40.73,22809.0
2016-07-26 13:40:00,40.73,40.75,40.49,40.52,17042.0,40.73,40.75,40.49,40.52,17042.0
2016-07-26 13:50:00,40.48,40.51,40.12,40.51,62459.0,40.48,40.51,40.12,40.51,62459.0
2016-07-26 14:00:00,40.51,40.51,40.39,40.47,13311.0,40.51,40.51,40.39,40.47,13311.0
2016-07-26 14:10:00,40.47,40.55,40.46,40.49,6089.0,40.47,40.55,40.46,40.49,6089.0
2016-07-26 14:20:00,40.49,40.79,40.48,40.6,17873.0,40.49,40.79,40.48,40.6,17873.0
2016-07-26 14:30:00,40.66,40.69,40.55,40.69,4919.0,40.66,40.69,40.55,40.69,4919.0
2016-07-26 14:40:00,40.69,40.77,40.43,40.5,9900.0,40.69,40.77,40.43,40.5,9900.0
2016-07-26 14:50:00,40.43,40.5,40.37,40.41,6400.0,40.43,40.5,40.37,40.41,6400.0
2016-07-26 15:00:00,40.4,40.59,40.4,40.58,10342.0,40.4,40.59,40.4,40.58,10342.0
2016-07-26 15:10:00,40.59,40.6,40.39,40.47,29249.0,40.59,40.6,40.39,40.47,29249.0
2016-07-26 15:20:00,40.45,40.5,40.43,40.47,15322.0,40.45,40.5,40.43,40.47,15322.0
2016-07-26 15:30:00,40.48,40.5,40.41,40.43,21853.0,40.48,40.5,40.41,40.43,21853.0
2016-07-26 15:40:00,40.42,40.5,40.42,40.45,17923.0,40.42,40.5,40.42,40.45,17923.0
2016-07-26 15:50:00,40.43,40.43,40.25,40.3,57963.0,40.43,40.43,40.25,40.3,57963.0
2016-07-27 09:30:00,40.32,40.61,40.15,40.3,22342.0,40.32,40.61,40.15,40.3,22342.0
2016-07-27 09:40:00,40.34,40.5,40.29,40.4,16245.0,40.34,40.5,40.29,40.4,16245.0
2016-07-27 09:50:00,40.41,40.51,40.34,40.5,17616.0,40.41,40.51,40.34,40.5,17616.0
2016-07-27 10:00:00,40.39,40.57,40.36,40.56,3500.0,40.39,40.57,40.36,40.56,3500.0
2016-07-27 10:10:00,40.59,40.64,40.43,40.6,7440.0,40.59,40.64,40.43,40.6,7440.0
2016-07-27 10:20:00,40.57,40.58,40.41,40.44,3958.0,40.57,40.58,40.41,40.44,3958.0
2016-07-27 10:30:00,40.4,40.43,40.36,40.39,2300.0,40.4,40.43,40.36,40.39,2300.0
2016-07-27 10:40:00,40.39,40.39,40.16,40.16,3476.0,40.39,40.39,40.16,40.16,3476.0
2016-07-27 10:50:00,40.14,40.31,40.08,40.29,3210.0,40.14,40.31,40.08,40.29,3210.0
2016-07-27 11:00:00,40.26,40.43,40.26,40.4,1600.0,40.26,40.43,40.26,40.4,1600.0
2016-07-27 11:10:00,40.41,40.45,40.28,40.33,9053.0,40.41,40.45,40.28,40.33,9053.0
2016-07-27 11:20:00,40.29,40.46,40.26,40.34,13689.0,40.29,40.46,40.26,40.34,13689.0
2016-07-27 11:30:00,40.34,40.42,40.32,40.35,3400.0,40.34,40.42,40.32,40.35,3400.0
2016-07-27 11:40:00,40.38,40.47,40.35,40.45,1000.0,40.38,40.47,40.35,40.45,1000.0
2016-07-27 11:50:00,40.48,40.53,40.42,40.43,5200.0,40.48,40.53,40.42,40.43,5200.0
2016-07-27 12:00:00,40.4,40.4,40.21,40.21,5756.0,40.4,40.4,40.21,40.21,5756.0
2016-07-27 12:10:00,40.17,40.22,40.14,40.22,786.0,40.17,40.22,40.14,40.22,786.0
2016-07-27 12:20:00,40.18,40.26,40.15,40.25,6689.0,40.18,40.26,40.15,40.25,6689.0
2016-07-27 12:30:00,40.21,40.21,40.16,40.16,900.0,40.21,40.21,40.16,40.16,900.0
2016-07-27 12:40:00,40.2,40.21,40.15,40.15,2100.0,40.2,40.21,40.15,40.15,2100.0
2016-07-27 12:50:00,40.16,40.25,40.13,40.25,5167.0,40.16,40.25,40.13,40.25,5167.0
2016-07-27 13:00:00,40.29,40.43,40.26,40.35,6700.0,40.29,40.43,40.26,40.35,6700.0
2016-07-27 13:10:00,40.42,40.5,40.39,40.47,20448.0,40.42,40.5,40.39,40.47,20448.0
2016-07-27 13:20:00,40.46,40.5,40.43,40.5,3048.0,40.46,40.5,40.43,40.5,3048.0
2016-07-27 13:30:00,40.5,40.59,40.46,40.55,10230.0,40.5,40.59,40.46,40.55,10230.0
2016-07-27 13:40:00,40.56,40.58,40.5,40.55,7500.0,40.56,40.58,40.5,40.55,7500.0
2016-07-27 13:50:00,40.54,40.58,40.48,40.51,5366.0,40.54,40.58,40.48,40.51,5366.0
2016-07-27 14:00:00,40.46,40.51,40.29,40.29,6693.0,40.46,40.51,40.29,40.29,6693.0
2016-07-27 14:10:00,40.29,40.43,40.25,40.38,5179.0,40.29,40.43,40.25,40.38,5179.0
2016-07-27 14:20:00,40.35,40.35,40.27,40.31,4516.0,40.35,40.35,40.27,40.31,4516.0
2016-07-27 14:30:00,40.3,40.35,40.24,40.25,3427.0,40.3,40.35,40.24,40.25,3427.0
2016-07-27 14:40:00,40.27,40.27,40.19,40.21,5438.0,40.27,40.27,40.19,40.21,5438.0
2016-07-27 14:50:00,40.2,40.36,40.1,40.27,21336.0,40.2,40.36,40.1,40.27,21336.0
2016-07-27 15:00:00,40.29,40.33,40.26,40.27,2550.0,40.29,40.33,40.26,40.27,2550.0
2016-07-27 15:10:00,40.29,40.37,40.29,40.32,3300.0,40.29,40.37,40.29,40.32,3300.0
2016-07-27 15:20:00,40.33,40.42,40.29,40.31,13453.0,40.33,40.42,40.29,40.31,13453.0
2016-07-27 15:30:00,40.32,40.37,40.3,40.36,6789.0,40.32,40.37,40.3,40.36,6789.0
2016-07-27 15:40:00,40.36,40.38,40.25,40.26,13414.0,40.36,40.38,40.25,40.26,13414.0
2016-07-27 15:50:00,40.26,40.33,40.24,40.26,34765.0,40.26,40.33,40.24,40.26,34765.0
2016-07-28 09:30:00,40.35,41.23,40.28,41.14,32274.0,40.35,41.23,40.28,41.14,32274.0
2016-07-28 09:40:00,41.12,41.24,40.95,40.95,60405.0,41.12,41.24,40.95,40.95,60405.0
2016-07-28 09:50:00,40.9,41.28,40.9,41.25,45847.0,40.9,41.28,40.9,41.25,45847.0
2016-07-28 10:00:00,41.22,41.33,41.16,41.31,32691.0,41.22,41.33,41.16,41.31,32691.0
2016-07-28 10:10:00,41.37,41.5,41.32,41.42,17170.0,41.37,41.5,41.32,41.42,17170.0
2016-07-28 10:20:00,41.41,41.57,41.35,41.56,10252.0,41.41,41.57,41.35,41.56,10252.0
2016-07-28 10:30:00,41.57,41.64,41.55,41.6,5500.0,41.57,41.64,41.55,41.6,5500.0
2016-07-28 10:40:00,41.61,41.73,41.57,41.71,15169.0,41.61,41.73,41.57,41.71,15169.0
2016-07-28 10:50:00,41.75,41.93,41.67,41.86,37764.0,41.75,41.93,41.67,41.86,37764.0
2016-07-28 11:00:00,41.82,41.98,41.72,41.98,32209.0,41.82,41.98,41.72,41.98,32209.0
2016-07-28 11:10:00,41.98,42.54,41.98,42.51,33305.0,41.98,42.54,41.98,42.51,33305.0
2016-07-28 11:20:00,42.51,42.75,42.46,42.65,54432.0,42.51,42.75,42.46,42.65,54432.0
2016-07-28 11:30:00,42.67,42.95,42.67,42.88,75332.0,42.67,42.95,42.67,42.88,75332.0
2016-07-28 11:40:00,42.92,43.58,42.92,43.54,83803.0,42.92,43.58,42.92,43.54,83803.0
2016-07-28 11:50:00,43.55,43.55,42.72,42.76,53508.0,43.55,43.55,42.72,42.76,53508.0
2016-07-28 12:00:00,42.74,43.25,42.74,42.97,26311.0,42.74,43.25,42.74,42.97,26311.0
2016-07-28 12:10:00,42.96,43.02,42.77,42.86,43765.0,42.96,43.02,42.77,42.86,43765.0
2016-07-28 12:20:00,42.88,42.97,42.66,42.76,19960.0,42.88,42.97,42.66,42.76,19960.0
2016-07-28 12:30:00,42.76,43.0,42.69,42.79,43368.0,42.76,43.0,42.69,42.79,43368.0
2016-07-28 12:40:00,42.8,43.03,42.76,42.97,5875.0,42.8,43.03,42.76,42.97,5875.0
2016-07-28 12:50:00,42.97,43.04,42.85,42.93,17477.0,42.97,43.04,42.85,42.93,17477.0
2016-07-28 13:00:00,42.9,43.0,42.67,42.67,33669.0,42.9,43.0,42.67,42.67,33669.0
2016-07-28 13:10:00,42.7,42.95,42.64,42.93,20386.0,42.7,42.95,42.64,42.93,20386.0
2016-07-28 13:20:00,42.94,42.94,42.77,42.87,10343.0,42.94,42.94,42.77,42.87,10343.0
2016-07-28 13:30:00,42.83,43.06,42.8,43.02,30638.0,42.83,43.06,42.8,43.02,30638.0
2016-07-28 13:40:00,43.04,43.13,42.86,42.9,22050.0,43.04,43.13,42.86,42.9,22050.0
2016-07-28 13:50:00,42.91,43.03,42.84,43.0,26320.0,42.91,43.03,42.84,43.0,26320.0
2016-07-28 14:00:00,42.95,43.11,42.95,43.04,19418.0,42.95,43.11,42.95,43.04,19418.0
2016-07-28 14:10:00,43.05,43.07,42.96,43.02,13967.0,43.05,43.07,42.96,43.02,13967.0
2016-07-28 14:20:00,43.02,43.09,42.84,42.91,12189.0,43.02,43.09,42.84,42.91,12189.0
2016-07-28 14:30:00,42.85,42.93,42.85,42.93,15656.0,42.85,42.93,42.85,42.93,15656.0
2016-07-28 14:40:00,42.91,42.96,42.87,42.93,17077.0,42.91,42.96,42.87,42.93,17077.0
2016-07-28 14:50:00,42.9,42.98,42.9,42.97,19750.0,42.9,42.98,42.9,42.97,19750.0
2016-07-28 15:00:00,42.91,42.97,42.39,42.41,33164.0,42.91,42.97,42.39,42.41,33164.0
2016-07-28 15:10:00,42.39,42.97,42.39,42.94,24808.0,42.39,42.97,42.39,42.94,24808.0
2016-07-28 15:20:00,42.97,43.03,42.94,42.96,27417.0,42.97,43.03,42.94,42.96,27417.0
2016-07-28 15:30:00,42.95,42.96,42.83,42.9,33079.0,42.95,42.96,42.83,42.9,33079.0
2016-07-28 15:40:00,42.87,42.98,42.84,42.88,41697.0,42.87,42.98,42.84,42.88,41697.0
2016-07-28 15:50:00,42.88,42.91,42.68,42.73,185416.0,42.88,42.91,42.68,42.73,185416.0
2016-07-29 09:30:00,42.5,43.01,42.5,42.83,21532.0,42.5,43.01,42.5,42.83,21532.0
2016-07-29 09:40:00,42.84,42.91,42.64,42.66,7651.0,42.84,42.91,42.64,42.66,7651.0
2016-07-29 09:50:00,42.59,42.68,42.25,42.25,17993.0,42.59,42.68,42.25,42.25,17993.0
2016-07-29 10:00:00,42.28,42.29,41.91,42.15,20479.0,42.28,42.29,41.91,42.15,20479.0
2016-07-29 10:10:00,42.1,42.57,42.09,42.56,10694.0,42.1,42.57,42.09,42.56,10694.0
2016-07-29 10:20:00,42.51,42.6,42.14,42.14,9981.0,42.51,42.6,42.14,42.14,9981.0
2016-07-29 10:30:00,42.14,42.41,42.03,42.41,8350.0,42.14,42.41,42.03,42.41,8350.0
2016-07-29 10:40:00,42.33,42.33,42.16,42.25,7391.0,42.33,42.33,42.16,42.25,7391.0
2016-07-29 10:50:00,42.32,42.65,42.27,42.5,15863.0,42.32,42.65,42.27,42.5,15863.0
2016-07-29 11:00:00,42.5,42.62,42.45,42.54,11730.0,42.5,42.62,42.45,42.54,11730.0
2016-07-29 11:10:00,42.58,42.91,42.51,42.87,13996.0,42.58,42.91,42.51,42.87,13996.0
2016-07-29 11:20:00,42.83,43.04,42.77,43.0,23074.0,42.83,43.04,42.77,43.0,23074.0
2016-07-29 11:30:00,43.0,43.08,42.97,43.08,24302.0,43.0,43.08,42.97,43.08,24302.0
2016-07-29 11:40:00,43.09,43.18,42.98,43.0,37079.0,43.09,43.18,42.98,43.0,37079.0
2016-07-29 11:50:00,43.0,43.16,42.95,43.05,9638.0,43.0,43.16,42.95,43.05,9638.0
2016-07-29 12:00:00,43.06,43.15,43.03,43.04,8150.0,43.06,43.15,43.03,43.04,8150.0
2016-07-29 12:10:00,43.02,43.08,42.98,43.04,8250.0,43.02,43.08,42.98,43.04,8250.0
2016-07-29 12:20:00,43.03,43.13,43.01,43.06,12450.0,43.03,43.13,43.01,43.06,12450.0
2016-07-29 12:30:00,43.07,43.15,43.07,43.14,20004.0,43.07,43.15,43.07,43.14,20004.0
2016-07-29 12:40:00,43.14,43.15,43.04,43.14,14045.0,43.14,43.15,43.04,43.14,14045.0
2016-07-29 12:50:00,43.09,43.15,43.06,43.06,17404.0,43.09,43.15,43.06,43.06,17404.0
2016-07-29 13:00:00,43.05,43.08,42.87,42.98,16415.0,43.05,43.08,42.87,42.98,16415.0
2016-07-29 13:10:00,43.03,43.15,43.02,43.06,15500.0,43.03,43.15,43.02,43.06,15500.0
2016-07-29 13:20:00,43.03,43.13,43.03,43.1,11100.0,43.03,43.13,43.03,43.1,11100.0
2016-07-29 13:30:00,43.07,43.1,42.98,43.08,8500.0,43.07,43.1,42.98,43.08,8500.0
2016-07-29 13:40:00,43.06,43.15,43.03,43.15,16920.0,43.06,43.15,43.03,43.15,16920.0
2016-07-29 13:50:00,43.13,43.21,43.07,43.07,7183.0,43.13,43.21,43.07,43.07,7183.0
2016-07-29 14:00:00,43.07,43.13,43.03,43.13,3954.0,43.07,43.13,43.03,43.13,3954.0
2016-07-29 14:10:00,43.09,43.15,43.07,43.09,8120.0,43.09,43.15,43.07,43.09,8120.0
2016-07-29 14:20:00,43.09,43.14,43.07,43.12,6393.0,43.09,43.14,43.07,43.12,6393.0
2016-07-29 14:30:00,43.12,43.14,43.1,43.13,7998.0,43.12,43.14,43.1,43.13,7998.0
2016-07-29 14:40:00,43.13,43.29,43.13,43.23,11871.0,43.13,43.29,43.13,43.23,11871.0
2016-07-29 14:50:00,43.25,43.29,43.19,43.2,13534.0,43.25,43.29,43.19,43.2,13534.0
2016-07-29 15:00:00,43.2,43.32,43.17,43.32,17749.0,43.2,43.32,43.17,43.32,17749.0
2016-07-29 15:10:00,43.28,43.34,43.28,43.33,41681.0,43.28,43.34,43.28,43.33,41681.0
2016-07-29 15:20:00,43.33,43.38,43.27,43.33,32487.0,43.33,43.38,43.27,43.33,32487.0
2016-07-29 15:30:00,43.33,43.42,43.3,43.41,22318.0,43.33,43.42,43.3,43.41,22318.0
2016-07-29 15:40:00,43.39,43.53,43.27,43.48,42667.0,43.39,43.53,43.27,43.48,42667.0
2016-07-29 15:50:00,43.43,43.52,43.37,43.48,73764.0,43.43,43.52,43.37,43.48,73764.0
2016-08-01 09:30:00,43.3,43.83,43.3,43.39,21982.0,43.3,43.83,43.3,43.39,21982.0
2016-08-01 09:40:00,43.41,43.69,43.39,43.6,24046.0,43.41,43.69,43.39,43.6,24046.0
2016-08-01 09:50:00,43.64,44.22,43.64,44.1,44226.0,43.64,44.22,43.64,44.1,44226.0
2016-08-01 10:00:00,44.04,44.67,44.04,44.61,28332.0,44.04,44.67,44.04,44.61,28332.0
2016-08-01 10:10:00,44.61,44.65,44.3,44.6,24394.0,44.61,44.65,44.3,44.6,24394.0
2016-08-01 10:20:00,44.57,44.59,44.35,44.57,13880.0,44.57,44.59,44.35,44.57,13880.0
2016-08-01 10:30:00,44.6,44.75,44.42,44.42,14886.0,44.6,44.75,44.42,44.42,14886.0
2016-08-01 10:40:00,44.44,44.74,44.44,44.74,24489.0,44.44,44.74,44.44,44.74,24489.0
2016-08-01 10:50:00,44.72,44.91,44.69,44.86,46002.0,44.72,44.91,44.69,44.86,46002.0
2016-08-01 11:00:00,44.82,45.0,44.78,44.85,73100.0,44.82,45.0,44.78,44.85,73100.0
2016-08-01 11:10:00,44.87,44.89,44.51,44.55,17471.0,44.87,44.89,44.51,44.55,17471.0
2016-08-01 11:20:00,44.58,44.73,44.3,44.46,23811.0,44.58,44.73,44.3,44.46,23811.0
2016-08-01 11:30:00,44.43,44.55,44.37,44.47,16531.0,44.43,44.55,44.37,44.47,16531.0
2016-08-01 11:40:00,44.5,44.66,44.34,44.51,14240.0,44.5,44.66,44.34,44.51,14240.0
2016-08-01 11:50:00,44.41,44.55,44.37,44.51,16109.0,44.41,44.55,44.37,44.51,16109.0
2016-08-01 12:00:00,44.52,44.63,44.51,44.59,10991.0,44.52,44.63,44.51,44.59,10991.0
2016-08-01 12:10:00,44.56,44.63,44.49,44.62,13900.0,44.56,44.63,44.49,44.62,13900.0
2016-08-01 12:20:00,44.64,44.75,44.64,44.71,14200.0,44.64,44.75,44.64,44.71,14200.0
2016-08-01 12:30:00,44.77,44.9,44.73,44.83,11000.0,44.77,44.9,44.73,44.83,11000.0
2016-08-01 12:40:00,44.81,44.82,44.66,44.79,6300.0,44.81,44.82,44.66,44.79,6300.0
2016-08-01 12:50:00,44.72,44.91,44.67,44.83,12169.0,44.72,44.91,44.67,44.83,12169.0
2016-08-01 13:00:00,44.83,44.85,44.7,44.72,7200.0,44.83,44.85,44.7,44.72,7200.0
2016-08-01 13:10:00,44.72,44.89,44.71,44.87,18418.0,44.72,44.89,44.71,44.87,18418.0
2016-08-01 13:20:00,44.89,44.93,44.87,44.92,11696.0,44.89,44.93,44.87,44.92,11696.0
2016-08-01 13:30:00,44.9,45.03,44.9,44.99,46759.0,44.9,45.03,44.9,44.99,46759.0
2016-08-01 13:40:00,44.97,45.0,44.78,44.78,22004.0,44.97,45.0,44.78,44.78,22004.0
2016-08-01 13:50:00,44.78,44.79,44.47,44.79,17906.0,44.78,44.79,44.47,44.79,17906.0
2016-08-01 14:00:00,44.74,44.75,44.44,44.44,16256.0,44.74,44.75,44.44,44.44,16256.0
2016-08-01 14:10:00,44.45,44.63,44.43,44.63,17870.0,44.45,44.63,44.43,44.63,17870.0
2016-08-01 14:20:00,44.63,44.72,44.4,44.41,24985.0,44.63,44.72,44.4,44.41,24985.0
2016-08-01 14:30:00,44.39,44.76,44.36,44.47,27610.0,44.39,44.76,44.36,44.47,27610.0
2016-08-01 14:40:00,44.46,44.71,44.38,44.54,21823.0,44.46,44.71,44.38,44.54,21823.0
2016-08-01 14:50:00,44.49,44.63,44.35,44.35,21340.0,44.49,44.63,44.35,44.35,21340.0
2016-08-01 15:00:00,44.31,44.64,44.31,44.35,57478.0,44.31,44.64,44.31,44.35,57478.0
2016-08-01 15:10:00,44.36,44.56,44.35,44.39,33282.0,44.36,44.56,44.35,44.39,33282.0
2016-08-01 15:20:00,44.39,44.6,44.39,44.53,37107.0,44.39,44.6,44.39,44.53,37107.0
2016-08-01 15:30:00,44.52,44.66,44.44,44.53,44185.0,44.52,44.66,44.44,44.53,44185.0
2016-08-01 15:40:00,44.55,44.55,44.37,44.42,42157.0,44.55,44.55,44.37,44.42,42157.0
2016-08-01 15:50:00,44.42,44.44,44.22,44.34,76591.0,44.42,44.44,44.22,44.34,76591.0
2016-08-02 09:30:00,44.5,45.62,44.4,45.53,41009.0,44.5,45.62,44.4,45.53,41009.0
2016-08-02 09:40:00,45.55,46.2,45.28,45.69,122596.0,45.55,46.2,45.28,45.69,122596.0
2016-08-02 09:50:00,45.75,45.96,45.62,45.73,77177.0,45.75,45.96,45.62,45.73,77177.0
2016-08-02 10:00:00,45.7,45.94,45.67,45.75,288483.0,45.7,45.94,45.67,45.75,288483.0
2016-08-02 10:10:00,45.75,46.1,45.73,46.03,84741.0,45.75,46.1,45.73,46.03,84741.0
2016-08-02 10:20:00,46.0,46.3,45.77,46.3,223203.0,46.0,46.3,45.77,46.3,223203.0
2016-08-02 10:30:00,46.24,46.6,46.08,46.24,102929.0,46.24,46.6,46.08,46.24,102929.0
2016-08-02 10:40:00,46.24,46.24,45.71,45.71,67795.0,46.24,46.24,45.71,45.71,67795.0
2016-08-02 10:50:00,45.75,46.05,45.65,45.75,107031.0,45.75,46.05,45.65,45.75,107031.0
2016-08-02 11:00:00,45.75,46.0,45.7,46.0,17778.0,45.75,46.0,45.7,46.0,17778.0
2016-08-02 11:10:00,45.94,46.11,45.85,45.89,13600.0,45.94,46.11,45.85,45.89,13600.0
2016-08-02 11:20:00,45.89,46.15,45.86,46.15,34681.0,45.89,46.15,45.86,46.15,34681.0
2016-08-02 11:30:00,46.12,46.4,46.11,46.32,34700.0,46.12,46.4,46.11,46.32,34700.0
2016-08-02 11:40:00,46.28,46.36,46.12,46.14,50840.0,46.28,46.36,46.12,46.14,50840.0
2016-08-02 11:50:00,46.12,46.14,45.89,45.92,48450.0,46.12,46.14,45.89,45.92,48450.0
2016-08-02 12:00:00,45.9,45.93,45.72,45.85,19113.0,45.9,45.93,45.72,45.85,19113.0
2016-08-02 12:10:00,45.88,46.27,45.78,46.22,47853.0,45.88,46.27,45.78,46.22,47853.0
2016-08-02 12:20:00,46.24,46.26,46.0,46.12,36311.0,46.24,46.26,46.0,46.12,36311.0
2016-08-02 12:30:00,46.17,46.18,46.01,46.04,18156.0,46.17,46.18,46.01,46.04,18156.0
2016-08-02 12:40:00,46.07,46.38,46.07,46.38,15518.0,46.07,46.38,46.07,46.38,15518.0
2016-08-02 12:50:00,46.35,46.39,46.27,46.28,13935.0,46.35,46.39,46.27,46.28,13935.0
2016-08-02 13:00:00,46.28,46.48,46.08,46.17,28497.0,46.28,46.48,46.08,46.17,28497.0
2016-08-02 13:10:00,46.21,46.28,46.13,46.13,12504.0,46.21,46.28,46.13,46.13,12504.0
2016-08-02 13:20:00,46.16,46.48,46.14,46.29,26073.0,46.16,46.48,46.14,46.29,26073.0
2016-08-02 13:30:00,46.31,46.41,46.19,46.27,25714.0,46.31,46.41,46.19,46.27,25714.0
2016-08-02 13:40:00,46.27,46.39,46.24,46.33,23436.0,46.27,46.39,46.24,46.33,23436.0
2016-08-02 13:50:00,46.33,46.34,45.89,46.1,43208.0,46.33,46.34,45.89,46.1,43208.0
2016-08-02 14:00:00,46.04,46.21,45.93,46.02,21415.0,46.04,46.21,45.93,46.02,21415.0
2016-08-02 14:10:00,46.02,46.05,45.81,45.81,30478.0,46.02,46.05,45.81,45.81,30478.0
2016-08-02 14:20:00,45.85,45.93,45.81,45.84,11300.0,45.85,45.93,45.81,45.84,11300.0
2016-08-02 14:30:00,45.83,45.89,45.7,45.75,37890.0,45.83,45.89,45.7,45.75,37890.0
2016-08-02 14:40:00,45.75,46.01,45.75,45.9,27944.0,45.75,46.01,45.75,45.9,27944.0
2016-08-02 14:50:00,45.9,45.9,45.72,45.85,26409.0,45.9,45.9,45.72,45.85,26409.0
2016-08-02 15:00:00,45.83,46.01,45.81,45.88,39458.0,45.83,46.01,45.81,45.88,39458.0
2016-08-02 15:10:00,45.85,46.04,45.85,45.96,43186.0,45.85,46.04,45.85,45.96,43186.0
2016-08-02 15:20:00,45.98,46.14,45.94,46.14,65437.0,45.98,46.14,45.94,46.14,65437.0
2016-08-02 15:30:00,46.13,46.15,46.0,46.03,65894.0,46.13,46.15,46.0,46.03,65894.0
2016-08-02 15:40:00,46.04,46.28,46.0,46.24,92878.0,46.04,46.28,46.0,46.24,92878.0
2016-08-02 15:50:00,46.24,46.47,46.22,46.45,151660.0,46.24,46.47,46.22,46.45,151660.0
2016-08-03 09:30:00,46.14,46.22,45.25,46.0,78259.0,46.14,46.22,45.25,46.0,78259.0
2016-08-03 09:40:00,46.12,46.35,45.76,46.3,44090.0,46.12,46.35,45.76,46.3,44090.0
2016-08-03 09:50:00,46.31,46.43,46.16,46.31,73241.0,46.31,46.43,46.16,46.31,73241.0
2016-08-03 10:00:00,46.3,46.87,46.25,46.85,96339.0,46.3,46.87,46.25,46.85,96339.0
2016-08-03 10:10:00,46.83,47.27,46.82,46.93,90774.0,46.83,47.27,46.82,46.93,90774.0
2016-08-03 10:20:00,46.91,47.21,46.86,47.21,51122.0,46.91,47.21,46.86,47.21,51122.0
2016-08-03 10:30:00,47.21,47.6,47.09,47.6,67348.0,47.21,47.6,47.09,47.6,67348.0
2016-08-03 10:40:00,47.6,48.14,47.54,48.11,79372.0,47.6,48.14,47.54,48.11,79372.0
2016-08-03 10:50:00,48.08,48.26,48.06,48.19,92833.0,48.08,48.26,48.06,48.19,92833.0
2016-08-03 11:00:00,48.2,48.62,48.19,48.6,45090.0,48.2,48.62,48.19,48.6,45090.0
2016-08-03 11:10:00,48.6,49.11,48.59,49.0,172712.0,48.6,49.11,48.59,49.0,172712.0
2016-08-03 11:20:00,49.0,49.03,48.67,48.85,101485.0,49.0,49.03,48.67,48.85,101485.0
2016-08-03 11:30:00,48.85,48.85,48.21,48.21,50919.0,48.85,48.85,48.21,48.21,50919.0
2016-08-03 11:40:00,48.19,48.37,47.77,47.91,57448.0,48.19,48.37,47.77,47.91,57448.0
2016-08-03 11:50:00,47.92,48.41,47.81,48.16,45678.0,47.92,48.41,47.81,48.16,45678.0
2016-08-03 12:00:00,48.17,48.48,48.03,48.25,32666.0,48.17,48.48,48.03,48.25,32666.0
2016-08-03 12:10:00,48.23,48.29,48.15,48.25,32479.0,48.23,48.29,48.15,48.25,32479.0
2016-08-03 12:20:00,48.2,48.26,47.8,47.97,29880.0,48.2,48.26,47.8,47.97,29880.0
2016-08-03 12:30:00,47.93,47.99,47.78,47.96,40082.0,47.93,47.99,47.78,47.96,40082.0
2016-08-03 12:40:00,47.97,48.27,47.86,48.05,16896.0,47.97,48.27,47.86,48.05,16896.0
2016-08-03 12:50:00,48.03,48.15,48.01,48.12,27210.0,48.03,48.15,48.01,48.12,27210.0
2016-08-03 13:00:00,48.12,48.14,48.0,48.06,23539.0,48.12,48.14,48.0,48.06,23539.0
2016-08-03 13:10:00,48.08,48.13,47.86,47.86,27301.0,48.08,48.13,47.86,47.86,27301.0
2016-08-03 13:20:00,47.8,48.03,47.75,48.02,60838.0,47.8,48.03,47.75,48.02,60838.0
2016-08-03 13:30:00,47.97,48.03,47.81,47.9,20877.0,47.97,48.03,47.81,47.9,20877.0
2016-08-03 13:40:00,47.9,48.14,47.88,48.05,24878.0,47.9,48.14,47.88,48.05,24878.0
2016-08-03 13:50:00,48.05,48.08,47.91,47.95,36500.0,48.05,48.08,47.91,47.95,36500.0
2016-08-03 14:00:00,47.95,48.14,47.9,48.08,21847.0,47.95,48.14,47.9,48.08,21847.0
2016-08-03 14:10:00,48.07,48.11,47.97,47.98,26795.0,48.07,48.11,47.97,47.98,26795.0
2016-08-03 14:20:00,48.03,48.09,47.99,48.0,18624.0,48.03,48.09,47.99,48.0,18624.0
2016-08-03 14:30:00,47.99,48.06,47.92,48.06,26562.0,47.99,48.06,47.92,48.06,26562.0
2016-08-03 14:40:00,48.02,48.05,47.75,47.76,78050.0,48.02,48.05,47.75,47.76,78050.0
2016-08-03 14:50:00,47.76,47.99,47.76,47.81,16932.0,47.76,47.99,47.76,47.81,16932.0
2016-08-03 15:00:00,47.77,47.85,47.69,47.72,23369.0,47.77,47.85,47.69,47.72,23369.0
2016-08-03 15:10:00,47.74,47.78,47.65,47.76,28339.0,47.74,47.78,47.65,47.76,28339.0
2016-08-03 15:20:00,47.76,47.91,47.74,47.84,58607.0,47.76,47.91,47.74,47.84,58607.0
2016-08-03 15:30:00,47.85,47.92,47.47,47.54,65237.0,47.85,47.92,47.47,47.54,65237.0
2016-08-03 15:40:00,47.53,47.6,47.5,47.54,97569.0,47.53,47.6,47.5,47.54,97569.0
2016-08-03 15:50:00,47.56,47.72,47.52,47.71,134541.0,47.56,47.72,47.52,47.71,134541.0
2016-08-04 09:30:00,47.46,49.34,47.41,48.64,45988.0,47.46,49.34,47.41,48.64,45988.0
2016-08-04 09:40:00,48.34,48.64,47.5,47.66,27946.0,48.34,48.64,47.5,47.66,27946.0
2016-08-04 09:50:00,47.65,48.13,47.63,47.74,12742.0,47.65,48.13,47.63,47.74,12742.0
2016-08-04 10:00:00,47.73,48.03,47.61,47.77,10891.0,47.73,48.03,47.61,47.77,10891.0
2016-08-04 10:10:00,47.77,48.11,47.61,47.87,16863.0,47.77,48.11,47.61,47.87,16863.0
2016-08-04 10:20:00,47.9,48.1,47.69,48.01,7671.0,47.9,48.1,47.69,48.01,7671.0
2016-08-04 10:30:00,48.09,48.15,47.97,48.13,21030.0,48.09,48.15,47.97,48.13,21030.0
2016-08-04 10:40:00,48.15,48.15,48.06,48.13,14285.0,48.15,48.15,48.06,48.13,14285.0
2016-08-04 10:50:00,48.14,48.35,47.85,48.0,43498.0,48.14,48.35,47.85,48.0,43498.0
2016-08-04 11:00:00,48.0,48.14,47.9,48.0,22620.0,48.0,48.14,47.9,48.0,22620.0
2016-08-04 11:10:00,48.02,48.04,47.8,47.93,37691.0,48.02,48.04,47.8,47.93,37691.0
2016-08-04 11:20:00,47.9,47.97,47.8,47.86,15483.0,47.9,47.97,47.8,47.86,15483.0
2016-08-04 11:30:00,47.86,47.9,47.3,47.3,43494.0,47.86,47.9,47.3,47.3,43494.0
2016-08-04 11:40:00,47.31,48.0,47.3,47.93,42187.0,47.31,48.0,47.3,47.93,42187.0
2016-08-04 11:50:00,47.95,47.95,47.48,47.76,26855.0,47.95,47.95,47.48,47.76,26855.0
2016-08-04 12:00:00,47.72,47.87,47.51,47.64,12875.0,47.72,47.87,47.51,47.64,12875.0
2016-08-04 12:10:00,47.62,47.73,47.42,47.53,17777.0,47.62,47.73,47.42,47.53,17777.0
2016-08-04 12:20:00,47.52,47.6,47.38,47.46,12900.0,47.52,47.6,47.38,47.46,12900.0
2016-08-04 12:30:00,47.46,47.56,47.31,47.37,20310.0,47.46,47.56,47.31,47.37,20310.0
2016-08-04 12:40:00,47.37,47.46,47.36,47.39,9090.0,47.37,47.46,47.36,47.39,9090.0
2016-08-04 12:50:00,47.37,47.4,47.2,47.28,9326.0,47.37,47.4,47.2,47.28,9326.0
2016-08-04 13:00:00,47.24,47.37,47.24,47.35,11120.0,47.24,47.37,47.24,47.35,11120.0
2016-08-04 13:10:00,47.33,47.37,47.15,47.18,11887.0,47.33,47.37,47.15,47.18,11887.0
2016-08-04 13:20:00,47.24,47.28,47.1,47.28,13272.0,47.24,47.28,47.1,47.28,13272.0
2016-08-04 13:30:00,47.28,47.3,47.12,47.25,14892.0,47.28,47.3,47.12,47.25,14892.0
2016-08-04 13:40:00,47.28,47.44,47.26,47.39,15229.0,47.28,47.44,47.26,47.39,15229.0
2016-08-04 13:50:00,47.4,47.43,47.24,47.4,35747.0,47.4,47.43,47.24,47.4,35747.0
2016-08-04 14:00:00,47.38,47.57,47.32,47.53,31814.0,47.38,47.57,47.32,47.53,31814.0
2016-08-04 14:10:00,47.55,47.58,47.25,47.25,10254.0,47.55,47.58,47.25,47.25,10254.0
2016-08-04 14:20:00,47.23,47.32,47.18,47.18,9126.0,47.23,47.32,47.18,47.18,9126.0
2016-08-04 14:30:00,47.16,47.17,47.05,47.12,7510.0,47.16,47.17,47.05,47.12,7510.0
2016-08-04 14:40:00,47.15,47.25,46.99,46.99,18141.0,47.15,47.25,46.99,46.99,18141.0
2016-08-04 14:50:00,47.0,47.05,46.77,46.94,16480.0,47.0,47.05,46.77,46.94,16480.0
2016-08-04 15:00:00,46.98,47.1,46.86,47.05,28583.0,46.98,47.1,46.86,47.05,28583.0
2016-08-04 15:10:00,47.04,47.05,46.95,47.01,29731.0,47.04,47.05,46.95,47.01,29731.0
2016-08-04 15:20:00,47.02,47.1,46.95,47.09,21594.0,47.02,47.1,46.95,47.09,21594.0
2016-08-04 15:30:00,47.09,47.22,47.06,47.16,27689.0,47.09,47.22,47.06,47.16,27689.0
2016-08-04 15:40:00,47.16,47.54,47.16,47.52,47422.0,47.16,47.54,47.16,47.52,47422.0
2016-08-04 15:50:00,47.51,47.73,47.49,47.56,118643.0,47.51,47.73,47.49,47.56,118643.0
2016-08-05 09:30:00,48.3,48.83,48.23,48.67,58268.0,48.3,48.83,48.23,48.67,58268.0
2016-08-05 09:40:00,48.68,48.71,48.17,48.28,25437.0,48.68,48.71,48.17,48.28,25437.0
2016-08-05 09:50:00,48.2,48.24,47.91,48.03,18382.0,48.2,48.24,47.91,48.03,18382.0
2016-08-05 10:00:00,48.03,48.05,47.76,47.88,29700.0,48.03,48.05,47.76,47.88,29700.0
2016-08-05 10:10:00,47.86,47.99,47.48,47.58,27040.0,47.86,47.99,47.48,47.58,27040.0
2016-08-05 10:20:00,47.59,47.64,47.43,47.43,8686.0,47.59,47.64,47.43,47.43,8686.0
2016-08-05 10:30:00,47.46,47.65,47.37,47.42,38337.0,47.46,47.65,47.37,47.42,38337.0
2016-08-05 10:40:00,47.48,47.63,47.43,47.5,18166.0,47.48,47.63,47.43,47.5,18166.0
2016-08-05 10:50:00,47.52,47.72,47.48,47.54,82912.0,47.52,47.72,47.48,47.54,82912.0
2016-08-05 11:00:00,47.56,47.75,47.52,47.75,27747.0,47.56,47.75,47.52,47.75,27747.0
2016-08-05 11:10:00,47.79,48.11,47.79,48.0,16400.0,47.79,48.11,47.79,48.0,16400.0
2016-08-05 11:20:00,47.99,48.0,47.65,47.66,43469.0,47.99,48.0,47.65,47.66,43469.0
2016-08-05 11:30:00,47.71,47.97,47.69,47.97,10071.0,47.71,47.97,47.69,47.97,10071.0
2016-08-05 11:40:00,47.95,47.95,47.69,47.72,24702.0,47.95,47.95,47.69,47.72,24702.0
2016-08-05 11:50:00,47.72,47.78,47.67,47.69,12100.0,47.72,47.78,47.67,47.69,12100.0
2016-08-05 12:00:00,47.65,47.93,47.65,47.88,43358.0,47.65,47.93,47.65,47.88,43358.0
2016-08-05 12:10:00,47.9,47.93,47.7,47.81,18204.0,47.9,47.93,47.7,47.81,18204.0
2016-08-05 12:20:00,47.81,47.97,47.72,47.97,4700.0,47.81,47.97,47.72,47.97,4700.0
2016-08-05 12:30:00,47.95,48.0,47.86,47.97,11513.0,47.95,48.0,47.86,47.97,11513.0
2016-08-05 12:40:00,48.0,48.0,47.96,47.99,8400.0,48.0,48.0,47.96,47.99,8400.0
2016-08-05 12:50:00,47.99,48.01,47.75,47.81,15731.0,47.99,48.01,47.75,47.81,15731.0
2016-08-05 13:00:00,47.79,47.97,47.75,47.75,8453.0,47.79,47.97,47.75,47.75,8453.0
2016-08-05 13:10:00,47.75,47.8,47.67,47.68,8497.0,47.75,47.8,47.67,47.68,8497.0
2016-08-05 13:20:00,47.66,47.71,47.49,47.53,13002.0,47.66,47.71,47.49,47.53,13002.0
2016-08-05 13:30:00,47.54,47.63,47.48,47.51,17448.0,47.54,47.63,47.48,47.51,17448.0
2016-08-05 13:40:00,47.56,47.83,47.54,47.81,22910.0,47.56,47.83,47.54,47.81,22910.0
2016-08-05 13:50:00,47.8,47.91,47.77,47.83,12937.0,47.8,47.91,47.77,47.83,12937.0
2016-08-05 14:00:00,47.87,48.03,47.83,48.0,11388.0,47.87,48.03,47.83,48.0,11388.0
2016-08-05 14:10:00,47.98,48.0,47.92,47.93,26161.0,47.98,48.0,47.92,47.93,26161.0
2016-08-05 14:20:00,47.93,48.02,47.9,47.95,6363.0,47.93,48.02,47.9,47.95,6363.0
2016-08-05 14:30:00,47.99,48.01,47.98,48.01,9753.0,47.99,48.01,47.98,48.01,9753.0
2016-08-05 14:40:00,48.03,48.4,48.03,48.3,18972.0,48.03,48.4,48.03,48.3,18972.0
2016-08-05 14:50:00,48.27,48.51,48.22,48.51,11975.0,48.27,48.51,48.22,48.51,11975.0
2016-08-05 15:00:00,48.44,48.69,48.38,48.68,32317.0,48.44,48.69,48.38,48.68,32317.0
2016-08-05 15:10:00,48.66,48.69,48.44,48.55,25348.0,48.66,48.69,48.44,48.55,25348.0
2016-08-05 15:20:00,48.54,48.6,48.38,48.39,19032.0,48.54,48.6,48.38,48.39,19032.0
2016-08-05 15:30:00,48.4,48.55,48.19,48.19,34364.0,48.4,48.55,48.19,48.19,34364.0
2016-08-05 15:40:00,48.21,48.24,48.01,48.1,49396.0,48.21,48.24,48.01,48.1,49396.0
2016-08-05 15:50:00,48.1,48.13,48.02,48.03,64664.0,48.1,48.13,48.02,48.03,64664.0
2016-08-08 09:30:00,48.08,48.3,47.58,48.05,19745.0,48.08,48.3,47.58,48.05,19745.0
2016-08-08 09:40:00,48.02,48.25,47.74,48.0,26440.0,48.02,48.25,47.74,48.0,26440.0
2016-08-08 09:50:00,48.0,48.13,47.86,48.01,16594.0,48.0,48.13,47.86,48.01,16594.0
2016-08-08 10:00:00,48.09,48.1,47.79,47.88,12409.0,48.09,48.1,47.79,47.88,12409.0
2016-08-08 10:10:00,47.88,47.89,47.72,47.8,53073.0,47.88,47.89,47.72,47.8,53073.0
2016-08-08 10:20:00,47.76,47.94,47.73,47.86,12134.0,47.76,47.94,47.73,47.86,12134.0
2016-08-08 10:30:00,47.89,48.08,47.89,48.0,35452.0,47.89,48.08,47.89,48.0,35452.0
2016-08-08 10:40:00,48.0,48.01,47.79,47.79,29982.0,48.0,48.01,47.79,47.79,29982.0
2016-08-08 10:50:00,47.8,47.85,47.67,47.68,46383.0,47.8,47.85,47.67,47.68,46383.0
2016-08-08 11:00:00,47.68,47.79,47.53,47.72,33164.0,47.68,47.79,47.53,47.72,33164.0
2016-08-08 11:10:00,47.72,47.73,47.39,47.39,47541.0,47.72,47.73,47.39,47.39,47541.0
2016-08-08 11:20:00,47.41,47.44,47.2,47.36,31581.0,47.41,47.44,47.2,47.36,31581.0
2016-08-08 11:30:00,47.36,47.67,47.35,47.47,51104.0,47.36,47.67,47.35,47.47,51104.0
2016-08-08 11:40:00,47.46,47.64,47.29,47.33,31715.0,47.46,47.64,47.29,47.33,31715.0
2016-08-08 11:50:00,47.32,47.68,47.32,47.55,26118.0,47.32,47.68,47.32,47.55,26118.0
2016-08-08 12:00:00,47.55,47.75,47.42,47.66,24352.0,47.55,47.75,47.42,47.66,24352.0
2016-08-08 12:10:00,47.61,47.66,47.42,47.47,39007.0,47.61,47.66,47.42,47.47,39007.0
2016-08-08 12:20:00,47.45,47.57,47.42,47.57,19039.0,47.45,47.57,47.42,47.57,19039.0
2016-08-08 12:30:00,47.6,48.01,47.54,48.01,18033.0,47.6,48.01,47.54,48.01,18033.0
2016-08-08 12:40:00,48.04,48.08,47.94,48.03,26496.0,48.04,48.08,47.94,48.03,26496.0
2016-08-08 12:50:00,48.03,48.33,48.02,48.3,65391.0,48.03,48.33,48.02,48.3,65391.0
2016-08-08 13:00:00,48.28,48.34,48.11,48.27,21992.0,48.28,48.34,48.11,48.27,21992.0
2016-08-08 13:10:00,48.26,48.44,48.26,48.33,89690.0,48.26,48.44,48.26,48.33,89690.0
2016-08-08 13:20:00,48.36,48.37,48.05,48.12,9720.0,48.36,48.37,48.05,48.12,9720.0
2016-08-08 13:30:00,48.1,48.12,47.76,47.95,24062.0,48.1,48.12,47.76,47.95,24062.0
2016-08-08 13:40:00,47.98,47.98,47.6,47.71,26397.0,47.98,47.98,47.6,47.71,26397.0
2016-08-08 13:50:00,47.72,47.72,47.56,47.59,22317.0,47.72,47.72,47.56,47.59,22317.0
2016-08-08 14:00:00,47.6,47.91,47.56,47.82,42705.0,47.6,47.91,47.56,47.82,42705.0
2016-08-08 14:10:00,47.83,47.88,47.54,47.68,26561.0,47.83,47.88,47.54,47.68,26561.0
2016-08-08 14:20:00,47.66,47.66,47.41,47.46,22860.0,47.66,47.66,47.41,47.46,22860.0
2016-08-08 14:30:00,47.49,47.61,47.34,47.44,66829.0,47.49,47.61,47.34,47.44,66829.0
2016-08-08 14:40:00,47.44,47.51,47.39,47.51,23539.0,47.44,47.51,47.39,47.51,23539.0
2016-08-08 14:50:00,47.51,47.59,47.41,47.47,32608.0,47.51,47.59,47.41,47.47,32608.0
2016-08-08 15:00:00,47.47,47.69,47.44,47.64,48406.0,47.47,47.69,47.44,47.64,48406.0
2016-08-08 15:10:00,47.63,47.92,47.62,47.86,48164.0,47.63,47.92,47.62,47.86,48164.0
2016-08-08 15:20:00,47.86,48.08,47.83,48.0,72596.0,47.86,48.08,47.83,48.0,72596.0
2016-08-08 15:30:00,48.05,48.09,47.96,48.04,60506.0,48.05,48.09,47.96,48.04,60506.0
2016-08-08 15:40:00,48.03,48.34,48.01,48.3,122508.0,48.03,48.34,48.01,48.3,122508.0
2016-08-08 15:50:00,48.31,48.4,48.26,48.29,278021.0,48.31,48.4,48.26,48.29,278021.0
2016-08-09 09:30:00,42.08,43.23,40.74,40.9,855384.0,42.08,43.23,40.74,40.9,855384.0
2016-08-09 09:40:00,40.82,41.55,40.2,40.33,778317.0,40.82,41.55,40.2,40.33,778317.0
2016-08-09 09:50:00,40.32,40.5,39.9,40.3,644889.0,40.32,40.5,39.9,40.3,644889.0
2016-08-09 10:00:00,40.31,40.46,39.81,40.05,554927.0,40.31,40.46,39.81,40.05,554927.0
2016-08-09 10:10:00,40.05,40.76,39.96,40.46,476482.0,40.05,40.76,39.96,40.46,476482.0
2016-08-09 10:20:00,40.48,40.55,40.09,40.35,250743.0,40.48,40.55,40.09,40.35,250743.0
2016-08-09 10:30:00,40.33,40.33,40.0,40.18,297157.0,40.33,40.33,40.0,40.18,297157.0
2016-08-09 10:40:00,40.17,40.25,40.03,40.06,156863.0,40.17,40.25,40.03,40.06,156863.0
2016-08-09 10:50:00,40.04,40.3,39.8,39.99,276035.0,40.04,40.3,39.8,39.99,276035.0
2016-08-09 11:00:00,39.97,40.14,39.91,40.09,159262.0,39.97,40.14,39.91,40.09,159262.0
2016-08-09 11:10:00,40.05,40.3,39.66,40.25,392610.0,40.05,40.3,39.66,40.25,392610.0
2016-08-09 11:20:00,40.26,40.39,39.93,40.0,235986.0,40.26,40.39,39.93,40.0,235986.0
2016-08-09 11:30:00,39.99,40.02,39.6,39.7,397732.0,39.99,40.02,39.6,39.7,397732.0
2016-08-09 11:40:00,39.7,40.02,39.64,39.92,259862.0,39.7,40.02,39.64,39.92,259862.0
2016-08-09 11:50:00,39.91,40.2,39.87,40.1,370526.0,39.91,40.2,39.87,40.1,370526.0
2016-08-09 12:00:00,40.09,40.1,39.24,39.34,459407.0,40.09,40.1,39.24,39.34,459407.0
2016-08-09 12:10:00,39.34,39.86,39.3,39.5,311433.0,39.34,39.86,39.3,39.5,311433.0
2016-08-09 12:20:00,39.47,39.56,38.5,38.86,360033.0,39.47,39.56,38.5,38.86,360033.0
2016-08-09 12:30:00,38.88,39.35,38.84,39.29,206787.0,38.88,39.35,38.84,39.29,206787.0
2016-08-09 12:40:00,39.29,39.31,38.85,38.89,226859.0,39.29,39.31,38.85,38.89,226859.0
2016-08-09 12:50:00,38.85,39.47,38.85,39.12,196583.0,38.85,39.47,38.85,39.12,196583.0
2016-08-09 13:00:00,39.13,39.37,39.0,39.31,157414.0,39.13,39.37,39.0,39.31,157414.0
2016-08-09 13:10:00,39.31,39.74,39.23,39.71,189384.0,39.31,39.74,39.23,39.71,189384.0
2016-08-09 13:20:00,39.71,40.17,39.59,39.61,272211.0,39.71,40.17,39.59,39.61,272211.0
2016-08-09 13:30:00,39.63,39.81,39.53,39.67,102142.0,39.63,39.81,39.53,39.67,102142.0
2016-08-09 13:40:00,39.63,39.63,39.03,39.27,171297.0,39.63,39.63,39.03,39.27,171297.0
2016-08-09 13:50:00,39.27,39.27,38.57,38.83,292368.0,39.27,39.27,38.57,38.83,292368.0
2016-08-09 14:00:00,38.81,39.27,38.76,39.26,110796.0,38.81,39.27,38.76,39.26,110796.0
2016-08-09 14:10:00,39.25,39.29,38.7,38.94,152261.0,39.25,39.29,38.7,38.94,152261.0
2016-08-09 14:20:00,38.91,39.09,38.86,39.03,122671.0,38.91,39.09,38.86,39.03,122671.0
2016-08-09 14:30:00,39.03,39.21,38.98,39.06,183635.0,39.03,39.21,38.98,39.06,183635.0
2016-08-09 14:40:00,39.06,39.38,38.96,39.04,211647.0,39.06,39.38,38.96,39.04,211647.0
2016-08-09 14:50:00,39.03,39.15,38.96,39.08,167901.0,39.03,39.15,38.96,39.08,167901.0
2016-08-09 15:00:00,39.08,39.13,38.85,38.85,158540.0,39.08,39.13,38.85,38.85,158540.0
2016-08-09 15:10:00,38.85,39.13,38.84,39.1,161085.0,38.85,39.13,38.84,39.1,161085.0
2016-08-09 15:20:00,39.12,39.2,38.73,38.77,216196.0,39.12,39.2,38.73,38.77,216196.0
2016-08-09 15:30:00,38.77,39.06,38.76,38.96,249525.0,38.77,39.06,38.76,38.96,249525.0
2016-08-09 15:40:00,38.96,39.05,38.92,39.0,281257.0,38.96,39.05,38.92,39.0,281257.0
2016-08-09 15:50:00,38.98,39.72,38.7,38.75,912477.0,38.98,39.72,38.7,38.75,912477.0
2016-08-10 09:30:00,38.4,38.45,36.5,37.3,674593.0,38.4,38.45,36.5,37.3,674593.0
2016-08-10 09:40:00,37.29,37.45,37.02,37.1,404301.0,37.29,37.45,37.02,37.1,404301.0
2016-08-10 09:50:00,37.11,37.26,36.34,36.35,494835.0,37.11,37.26,36.34,36.35,494835.0
2016-08-10 10:00:00,36.4,36.68,36.26,36.48,267279.0,36.4,36.68,36.26,36.48,267279.0
2016-08-10 10:10:00,36.48,36.64,36.07,36.07,288514.0,36.48,36.64,36.07,36.07,288514.0
2016-08-10 10:20:00,36.06,36.18,35.82,35.94,487914.0,36.06,36.18,35.82,35.94,487914.0
2016-08-10 10:30:00,35.91,36.16,35.85,36.0,199006.0,35.91,36.16,35.85,36.0,199006.0
2016-08-10 10:40:00,36.0,36.32,35.99,36.16,243121.0,36.0,36.32,35.99,36.16,243121.0
2016-08-10 10:50:00,36.15,36.16,35.85,35.97,160539.0,36.15,36.16,35.85,35.97,160539.0
2016-08-10 11:00:00,35.98,36.42,35.97,36.41,205976.0,35.98,36.42,35.97,36.41,205976.0
2016-08-10 11:10:00,36.4,36.46,36.11,36.19,205756.0,36.4,36.46,36.11,36.19,205756.0
2016-08-10 11:20:00,36.19,36.4,36.13,36.36,129412.0,36.19,36.4,36.13,36.36,129412.0
2016-08-10 11:30:00,36.36,37.0,36.35,37.0,186843.0,36.36,37.0,36.35,37.0,186843.0
2016-08-10 11:40:00,37.02,37.04,36.65,36.74,96211.0,37.02,37.04,36.65,36.74,96211.0
2016-08-10 11:50:00,36.74,36.74,36.5,36.55,79350.0,36.74,36.74,36.5,36.55,79350.0
2016-08-10 12:00:00,36.53,36.83,36.48,36.83,51913.0,36.53,36.83,36.48,36.83,51913.0
2016-08-10 12:10:00,36.84,36.89,36.7,36.85,41358.0,36.84,36.89,36.7,36.85,41358.0
2016-08-10 12:20:00,36.84,37.41,36.83,37.34,128985.0,36.84,37.41,36.83,37.34,128985.0
2016-08-10 12:30:00,37.33,37.44,37.13,37.41,85763.0,37.33,37.44,37.13,37.41,85763.0
2016-08-10 12:40:00,37.42,37.5,37.29,37.38,70721.0,37.42,37.5,37.29,37.38,70721.0
2016-08-10 12:50:00,37.37,37.67,37.33,37.44,105830.0,37.37,37.67,37.33,37.44,105830.0
2016-08-10 13:00:00,37.47,37.59,37.4,37.46,81397.0,37.47,37.59,37.4,37.46,81397.0
2016-08-10 13:10:00,37.46,37.56,37.35,37.38,91997.0,37.46,37.56,37.35,37.38,91997.0
2016-08-10 13:20:00,37.38,37.47,37.35,37.39,60402.0,37.38,37.47,37.35,37.39,60402.0
2016-08-10 13:30:00,37.39,37.39,36.63,36.72,122970.0,37.39,37.39,36.63,36.72,122970.0
2016-08-10 13:40:00,36.73,36.86,36.72,36.81,98170.0,36.73,36.86,36.72,36.81,98170.0
2016-08-10 13:50:00,36.8,37.1,36.8,37.03,75115.0,36.8,37.1,36.8,37.03,75115.0
2016-08-10 14:00:00,37.02,37.02,36.9,36.96,88107.0,37.02,37.02,36.9,36.96,88107.0
2016-08-10 14:10:00,36.95,37.06,36.95,37.0,367320.0,36.95,37.06,36.95,37.0,367320.0
2016-08-10 14:20:00,36.99,37.35,36.98,37.19,134365.0,36.99,37.35,36.98,37.19,134365.0
2016-08-10 14:30:00,37.19,37.31,37.0,37.26,168591.0,37.19,37.31,37.0,37.26,168591.0
2016-08-10 14:40:00,37.27,37.36,37.22,37.28,56822.0,37.27,37.36,37.22,37.28,56822.0
2016-08-10 14:50:00,37.27,37.45,37.25,37.4,77866.0,37.27,37.45,37.25,37.4,77866.0
2016-08-10 15:00:00,37.39,37.67,37.39,37.53,151884.0,37.39,37.67,37.39,37.53,151884.0
2016-08-10 15:10:00,37.54,37.63,37.51,37.63,79549.0,37.54,37.63,37.51,37.63,79549.0
2016-08-10 15:20:00,37.62,37.85,37.55,37.85,106956.0,37.62,37.85,37.55,37.85,106956.0
2016-08-10 15:30:00,37.85,38.05,37.84,37.93,348014.0,37.85,38.05,37.84,37.93,348014.0
2016-08-10 15:40:00,37.93,37.94,37.29,37.35,276079.0,37.93,37.94,37.29,37.35,276079.0
2016-08-10 15:50:00,37.35,37.76,37.3,37.72,402496.0,37.35,37.76,37.3,37.72,402496.0
2016-08-11 09:30:00,38.41,38.62,37.32,37.72,113420.0,38.41,38.62,37.32,37.72,113420.0
2016-08-11 09:40:00,37.7,37.98,37.51,37.76,88981.0,37.7,37.98,37.51,37.76,88981.0
2016-08-11 09:50:00,37.75,37.83,37.28,37.54,104637.0,37.75,37.83,37.28,37.54,104637.0
2016-08-11 10:00:00,37.49,37.79,37.33,37.53,54503.0,37.49,37.79,37.33,37.53,54503.0
2016-08-11 10:10:00,37.47,37.52,37.05,37.46,63901.0,37.47,37.52,37.05,37.46,63901.0
2016-08-11 10:20:00,37.44,37.7,37.16,37.3,58515.0,37.44,37.7,37.16,37.3,58515.0
2016-08-11 10:30:00,37.33,37.72,37.32,37.7,42479.0,37.33,37.72,37.32,37.7,42479.0
2016-08-11 10:40:00,37.69,37.83,37.5,37.67,64666.0,37.69,37.83,37.5,37.67,64666.0
2016-08-11 10:50:00,37.73,38.46,37.66,38.35,169220.0,37.73,38.46,37.66,38.35,169220.0
2016-08-11 11:00:00,38.34,38.37,37.98,38.03,65349.0,38.34,38.37,37.98,38.03,65349.0
2016-08-11 11:10:00,38.07,38.4,38.0,38.06,84508.0,38.07,38.4,38.0,38.06,84508.0
2016-08-11 11:20:00,38.02,38.21,37.89,38.05,94931.0,38.02,38.21,37.89,38.05,94931.0
2016-08-11 11:30:00,38.08,38.28,37.99,38.08,98967.0,38.08,38.28,37.99,38.08,98967.0
2016-08-11 11:40:00,38.07,38.1,37.88,38.0,106034.0,38.07,38.1,37.88,38.0,106034.0
2016-08-11 11:50:00,38.0,38.16,37.95,38.16,76657.0,38.0,38.16,37.95,38.16,76657.0
2016-08-11 12:00:00,38.2,38.33,38.18,38.23,45542.0,38.2,38.33,38.18,38.23,45542.0
2016-08-11 12:10:00,38.23,38.27,38.08,38.17,26955.0,38.23,38.27,38.08,38.17,26955.0
2016-08-11 12:20:00,38.18,38.2,38.06,38.16,29367.0,38.18,38.2,38.06,38.16,29367.0
2016-08-11 12:30:00,38.13,38.13,37.83,37.88,24352.0,38.13,38.13,37.83,37.88,24352.0
2016-08-11 12:40:00,37.9,38.03,37.85,37.9,24928.0,37.9,38.03,37.85,37.9,24928.0
2016-08-11 12:50:00,37.93,37.98,37.82,37.82,21326.0,37.93,37.98,37.82,37.82,21326.0
2016-08-11 13:00:00,37.87,38.03,37.85,37.88,25361.0,37.87,38.03,37.85,37.88,25361.0
2016-08-11 13:10:00,37.87,37.98,37.86,37.96,14499.0,37.87,37.98,37.86,37.96,14499.0
2016-08-11 13:20:00,37.95,37.97,37.75,37.79,23212.0,37.95,37.97,37.75,37.79,23212.0
2016-08-11 13:30:00,37.81,37.96,37.78,37.9,23312.0,37.81,37.96,37.78,37.9,23312.0
2016-08-11 13:40:00,37.9,38.15,37.88,38.13,53494.0,37.9,38.15,37.88,38.13,53494.0
2016-08-11 13:50:00,38.15,38.27,38.13,38.21,39397.0,38.15,38.27,38.13,38.21,39397.0
2016-08-11 14:00:00,38.22,38.26,38.09,38.14,21514.0,38.22,38.26,38.09,38.14,21514.0
2016-08-11 14:10:00,38.14,38.23,38.12,38.21,29751.0,38.14,38.23,38.12,38.21,29751.0
2016-08-11 14:20:00,38.19,38.36,38.18,38.3,55769.0,38.19,38.36,38.18,38.3,55769.0
2016-08-11 14:30:00,38.29,38.44,38.21,38.22,39422.0,38.29,38.44,38.21,38.22,39422.0
2016-08-11 14:40:00,38.2,38.38,38.07,38.38,42099.0,38.2,38.38,38.07,38.38,42099.0
2016-08-11 14:50:00,38.4,38.44,38.29,38.33,34577.0,38.4,38.44,38.29,38.33,34577.0
2016-08-11 15:00:00,38.36,38.37,38.19,38.37,29567.0,38.36,38.37,38.19,38.37,29567.0
2016-08-11 15:10:00,38.39,38.39,38.21,38.33,35680.0,38.39,38.39,38.21,38.33,35680.0
2016-08-11 15:20:00,38.32,38.41,38.14,38.2,45586.0,38.32,38.41,38.14,38.2,45586.0
2016-08-11 15:30:00,38.19,38.3,38.18,38.19,45739.0,38.19,38.3,38.18,38.19,45739.0
2016-08-11 15:40:00,38.19,38.21,38.16,38.18,67968.0,38.19,38.21,38.16,38.18,67968.0
2016-08-11 15:50:00,38.18,38.23,38.14,38.19,135418.0,38.18,38.23,38.14,38.19,135418.0
2016-08-12 09:30:00,38.18,38.18,37.55,37.66,39535.0,38.18,38.18,37.55,37.66,39535.0
2016-08-12 09:40:00,37.7,38.16,37.7,38.02,41440.0,37.7,38.16,37.7,38.02,41440.0
2016-08-12 09:50:00,38.02,38.29,38.0,38.04,18875.0,38.02,38.29,38.0,38.04,18875.0
2016-08-12 10:00:00,37.8,38.13,37.8,38.0,31068.0,37.8,38.13,37.8,38.0,31068.0
2016-08-12 10:10:00,38.01,38.18,38.0,38.12,14100.0,38.01,38.18,38.0,38.12,14100.0
2016-08-12 10:20:00,38.14,38.18,38.03,38.18,21698.0,38.14,38.18,38.03,38.18,21698.0
2016-08-12 10:30:00,38.12,38.25,38.12,38.19,14576.0,38.12,38.25,38.12,38.19,14576.0
2016-08-12 10:40:00,38.18,38.42,38.15,38.29,25848.0,38.18,38.42,38.15,38.29,25848.0
2016-08-12 10:50:00,38.29,38.46,38.28,38.38,18296.0,38.29,38.46,38.28,38.38,18296.0
2016-08-12 11:00:00,38.42,38.55,38.38,38.5,29114.0,38.42,38.55,38.38,38.5,29114.0
2016-08-12 11:10:00,38.47,38.63,38.45,38.45,29435.0,38.47,38.63,38.45,38.45,29435.0
2016-08-12 11:20:00,38.47,38.59,38.44,38.54,23061.0,38.47,38.59,38.44,38.54,23061.0
2016-08-12 11:30:00,38.54,38.58,38.35,38.45,27307.0,38.54,38.58,38.35,38.45,27307.0
2016-08-12 11:40:00,38.45,38.45,38.23,38.35,17828.0,38.45,38.45,38.23,38.35,17828.0
2016-08-12 11:50:00,38.42,38.45,38.21,38.43,17645.0,38.42,38.45,38.21,38.43,17645.0
2016-08-12 12:00:00,38.38,38.42,38.27,38.3,13601.0,38.38,38.42,38.27,38.3,13601.0
2016-08-12 12:10:00,38.3,38.42,38.29,38.33,17669.0,38.3,38.42,38.29,38.33,17669.0
2016-08-12 12:20:00,38.34,38.42,38.25,38.31,16641.0,38.34,38.42,38.25,38.31,16641.0
2016-08-12 12:30:00,38.3,38.42,38.26,38.3,21168.0,38.3,38.42,38.26,38.3,21168.0
2016-08-12 12:40:00,38.29,38.35,38.13,38.2,27534.0,38.29,38.35,38.13,38.2,27534.0
2016-08-12 12:50:00,38.17,38.31,38.16,38.3,32620.0,38.17,38.31,38.16,38.3,32620.0
2016-08-12 13:00:00,38.32,38.35,38.25,38.29,22642.0,38.32,38.35,38.25,38.29,22642.0
2016-08-12 13:10:00,38.29,38.34,38.25,38.3,15545.0,38.29,38.34,38.25,38.3,15545.0
2016-08-12 13:20:00,38.28,38.33,38.23,38.25,10037.0,38.28,38.33,38.23,38.25,10037.0
2016-08-12 13:30:00,38.29,38.31,38.21,38.29,14919.0,38.29,38.31,38.21,38.29,14919.0
2016-08-12 13:40:00,38.28,38.32,38.25,38.3,15251.0,38.28,38.32,38.25,38.3,15251.0
2016-08-12 13:50:00,38.29,38.33,38.25,38.32,26555.0,38.29,38.33,38.25,38.32,26555.0
2016-08-12 14:00:00,38.29,38.34,38.26,38.33,9918.0,38.29,38.34,38.26,38.33,9918.0
2016-08-12 14:10:00,38.36,38.39,38.26,38.27,8400.0,38.36,38.39,38.26,38.27,8400.0
2016-08-12 14:20:00,38.3,38.33,38.26,38.31,12778.0,38.3,38.33,38.26,38.31,12778.0
2016-08-12 14:30:00,38.31,38.37,38.31,38.37,9129.0,38.31,38.37,38.31,38.37,9129.0
2016-08-12 14:40:00,38.34,38.41,38.33,38.37,17438.0,38.34,38.41,38.33,38.37,17438.0
2016-08-12 14:50:00,38.35,38.39,38.3,38.3,25539.0,38.35,38.39,38.3,38.3,25539.0
2016-08-12 15:00:00,38.3,38.37,38.27,38.33,17310.0,38.3,38.37,38.27,38.33,17310.0
2016-08-12 15:10:00,38.35,38.62,38.33,38.6,59895.0,38.35,38.62,38.33,38.6,59895.0
2016-08-12 15:20:00,38.6,38.65,38.53,38.65,30365.0,38.6,38.65,38.53,38.65,30365.0
2016-08-12 15:30:00,38.62,38.95,38.55,38.84,92535.0,38.62,38.95,38.55,38.84,92535.0
2016-08-12 15:40:00,38.82,39.08,38.8,39.01,188574.0,38.82,39.08,38.8,39.01,188574.0
2016-08-12 15:50:00,39.01,39.04,38.96,38.98,237628.0,39.01,39.04,38.96,38.98,237628.0
2016-08-15 09:30:00,39.14,39.28,39.0,39.1,57340.0,39.14,39.28,39.0,39.1,57340.0
2016-08-15 09:40:00,39.13,39.39,38.93,39.34,56025.0,39.13,39.39,38.93,39.34,56025.0
2016-08-15 09:50:00,39.34,39.7,39.26,39.7,213681.0,39.34,39.7,39.26,39.7,213681.0
2016-08-15 10:00:00,39.58,39.93,39.58,39.78,22362.0,39.58,39.93,39.58,39.78,22362.0
2016-08-15 10:10:00,39.75,39.81,39.56,39.73,22637.0,39.75,39.81,39.56,39.73,22637.0
2016-08-15 10:20:00,39.76,39.78,39.59,39.59,37495.0,39.76,39.78,39.59,39.59,37495.0
2016-08-15 10:30:00,39.58,39.62,39.36,39.55,16407.0,39.58,39.62,39.36,39.55,16407.0
2016-08-15 10:40:00,39.52,39.55,39.27,39.27,22672.0,39.52,39.55,39.27,39.27,22672.0
2016-08-15 10:50:00,39.27,39.42,39.21,39.28,12677.0,39.27,39.42,39.21,39.28,12677.0
2016-08-15 11:00:00,39.3,39.55,39.24,39.45,26784.0,39.3,39.55,39.24,39.45,26784.0
2016-08-15 11:10:00,39.42,39.6,39.41,39.6,16646.0,39.42,39.6,39.41,39.6,16646.0
2016-08-15 11:20:00,39.6,39.6,39.44,39.52,19731.0,39.6,39.6,39.44,39.52,19731.0
2016-08-15 11:30:00,39.51,39.54,39.41,39.42,9469.0,39.51,39.54,39.41,39.42,9469.0
2016-08-15 11:40:00,39.42,39.43,39.3,39.38,11849.0,39.42,39.43,39.3,39.38,11849.0
2016-08-15 11:50:00,39.34,39.5,39.31,39.36,12665.0,39.34,39.5,39.31,39.36,12665.0
2016-08-15 12:00:00,39.35,39.4,39.28,39.29,11700.0,39.35,39.4,39.28,39.29,11700.0
2016-08-15 12:10:00,39.32,39.44,39.31,39.38,24289.0,39.32,39.44,39.31,39.38,24289.0
2016-08-15 12:20:00,39.4,39.43,39.36,39.4,9655.0,39.4,39.43,39.36,39.4,9655.0
2016-08-15 12:30:00,39.39,39.45,39.37,39.44,15825.0,39.39,39.45,39.37,39.44,15825.0
2016-08-15 12:40:00,39.42,39.45,39.31,39.4,14683.0,39.42,39.45,39.31,39.4,14683.0
2016-08-15 12:50:00,39.39,39.5,39.39,39.49,16332.0,39.39,39.5,39.39,39.49,16332.0
2016-08-15 13:00:00,39.49,39.57,39.44,39.51,15753.0,39.49,39.57,39.44,39.51,15753.0
2016-08-15 13:10:00,39.51,39.59,39.46,39.49,40124.0,39.51,39.59,39.46,39.49,40124.0
2016-08-15 13:20:00,39.53,39.59,39.5,39.57,16650.0,39.53,39.59,39.5,39.57,16650.0
2016-08-15 13:30:00,39.57,39.65,39.44,39.61,73821.0,39.57,39.65,39.44,39.61,73821.0
2016-08-15 13:40:00,39.6,39.65,39.51,39.57,23584.0,39.6,39.65,39.51,39.57,23584.0
2016-08-15 13:50:00,39.58,39.67,39.57,39.58,16997.0,39.58,39.67,39.57,39.58,16997.0
2016-08-15 14:00:00,39.6,39.64,39.53,39.6,20362.0,39.6,39.64,39.53,39.6,20362.0
2016-08-15 14:10:00,39.61,39.71,39.57,39.66,21019.0,39.61,39.71,39.57,39.66,21019.0
2016-08-15 14:20:00,39.66,39.66,39.39,39.4,34701.0,39.66,39.66,39.39,39.4,34701.0
2016-08-15 14:30:00,39.4,39.49,39.26,39.31,21629.0,39.4,39.49,39.26,39.31,21629.0
2016-08-15 14:40:00,39.28,39.31,39.05,39.05,26964.0,39.28,39.31,39.05,39.05,26964.0
2016-08-15 14:50:00,39.05,39.15,38.92,39.02,20059.0,39.05,39.15,38.92,39.02,20059.0
2016-08-15 15:00:00,39.04,39.04,38.95,39.03,18041.0,39.04,39.04,38.95,39.03,18041.0
2016-08-15 15:10:00,39.03,39.08,38.95,39.05,24452.0,39.03,39.08,38.95,39.05,24452.0
2016-08-15 15:20:00,39.05,39.11,38.98,38.98,18743.0,39.05,39.11,38.98,38.98,18743.0
2016-08-15 15:30:00,38.97,38.98,38.69,38.75,50250.0,38.97,38.98,38.69,38.75,50250.0
2016-08-15 15:40:00,38.76,38.88,38.75,38.82,55833.0,38.76,38.88,38.75,38.82,55833.0
2016-08-15 15:50:00,38.83,39.01,38.8,38.99,215363.0,38.83,39.01,38.8,38.99,215363.0
2016-08-16 09:30:00,38.71,39.04,38.57,38.69,38064.0,38.71,39.04,38.57,38.69,38064.0
2016-08-16 09:40:00,38.73,38.73,38.35,38.47,21015.0,38.73,38.73,38.35,38.47,21015.0
2016-08-16 09:50:00,38.51,38.74,38.51,38.56,13552.0,38.51,38.74,38.51,38.56,13552.0
2016-08-16 10:00:00,38.63,38.77,38.56,38.7,27842.0,38.63,38.77,38.56,38.7,27842.0
2016-08-16 10:10:00,38.7,38.9,38.63,38.81,25486.0,38.7,38.9,38.63,38.81,25486.0
2016-08-16 10:20:00,38.84,39.34,38.81,39.04,62664.0,38.84,39.34,38.81,39.04,62664.0
2016-08-16 10:30:00,39.01,39.09,38.86,38.87,13690.0,39.01,39.09,38.86,38.87,13690.0
2016-08-16 10:40:00,38.85,38.85,38.56,38.68,12790.0,38.85,38.85,38.56,38.68,12790.0
2016-08-16 10:50:00,38.69,38.87,38.58,38.79,16818.0,38.69,38.87,38.58,38.79,16818.0
2016-08-16 11:00:00,38.84,38.84,38.67,38.76,8040.0,38.84,38.84,38.67,38.76,8040.0
2016-08-16 11:10:00,38.72,38.82,38.55,38.56,13678.0,38.72,38.82,38.55,38.56,13678.0
2016-08-16 11:20:00,38.55,38.56,38.46,38.46,18348.0,38.55,38.56,38.46,38.46,18348.0
2016-08-16 11:30:00,38.49,38.53,38.41,38.48,13544.0,38.49,38.53,38.41,38.48,13544.0
2016-08-16 11:40:00,38.46,38.46,38.35,38.4,17227.0,38.46,38.46,38.35,38.4,17227.0
2016-08-16 11:50:00,38.42,38.54,38.38,38.44,15952.0,38.42,38.54,38.38,38.44,15952.0
2016-08-16 12:00:00,38.41,38.49,38.32,38.45,44104.0,38.41,38.49,38.32,38.45,44104.0
2016-08-16 12:10:00,38.44,38.46,38.4,38.43,8469.0,38.44,38.46,38.4,38.43,8469.0
2016-08-16 12:20:00,38.37,38.4,38.33,38.4,18383.0,38.37,38.4,38.33,38.4,18383.0
2016-08-16 12:30:00,38.37,38.42,38.33,38.4,9645.0,38.37,38.42,38.33,38.4,9645.0
2016-08-16 12:40:00,38.39,38.4,38.3,38.31,17812.0,38.39,38.4,38.3,38.31,17812.0
2016-08-16 12:50:00,38.32,38.32,38.21,38.21,17608.0,38.32,38.32,38.21,38.21,17608.0
2016-08-16 13:00:00,38.25,38.34,38.24,38.34,16200.0,38.25,38.34,38.24,38.34,16200.0
2016-08-16 13:10:00,38.35,38.36,38.13,38.13,28499.0,38.35,38.36,38.13,38.13,28499.0
2016-08-16 13:20:00,38.14,38.16,38.1,38.14,7150.0,38.14,38.16,38.1,38.14,7150.0
2016-08-16 13:30:00,38.12,38.23,38.08,38.19,30450.0,38.12,38.23,38.08,38.19,30450.0
2016-08-16 13:40:00,38.19,38.21,38.15,38.15,7800.0,38.19,38.21,38.15,38.15,7800.0
2016-08-16 13:50:00,38.18,38.19,38.11,38.12,8800.0,38.18,38.19,38.11,38.12,8800.0
2016-08-16 14:00:00,38.11,38.15,38.08,38.08,8177.0,38.11,38.15,38.08,38.08,8177.0
2016-08-16 14:10:00,38.09,38.1,37.95,37.95,22024.0,38.09,38.1,37.95,37.95,22024.0
2016-08-16 14:20:00,37.96,38.01,37.94,37.94,10238.0,37.96,38.01,37.94,37.94,10238.0
2016-08-16 14:30:00,37.93,38.03,37.93,38.01,13000.0,37.93,38.03,37.93,38.01,13000.0
2016-08-16 14:40:00,38.02,38.05,38.0,38.02,6300.0,38.02,38.05,38.0,38.02,6300.0
2016-08-16 14:50:00,38.03,38.03,37.95,37.97,17352.0,38.03,38.03,37.95,37.97,17352.0
2016-08-16 15:00:00,37.96,38.0,37.95,37.97,15857.0,37.96,38.0,37.95,37.97,15857.0
2016-08-16 15:10:00,37.99,38.02,37.96,37.99,14515.0,37.99,38.02,37.96,37.99,14515.0
2016-08-16 15:20:00,38.0,38.07,37.97,38.05,30921.0,38.0,38.07,37.97,38.05,30921.0
2016-08-16 15:30:00,38.07,38.17,38.06,38.07,36388.0,38.07,38.17,38.06,38.07,36388.0
2016-08-16 15:40:00,38.07,38.15,38.07,38.14,35768.0,38.07,38.15,38.07,38.14,35768.0
2016-08-16 15:50:00,38.13,38.14,38.01,38.05,75979.0,38.13,38.14,38.01,38.05,75979.0
2016-08-17 09:30:00,37.84,38.25,37.51,37.6,31734.0,37.84,38.25,37.51,37.6,31734.0
2016-08-17 09:40:00,37.62,37.82,37.51,37.59,17604.0,37.62,37.82,37.51,37.59,17604.0
2016-08-17 09:50:00,37.61,38.08,37.55,37.8,25108.0,37.61,38.08,37.55,37.8,25108.0
2016-08-17 10:00:00,37.72,37.96,37.65,37.7,25297.0,37.72,37.96,37.65,37.7,25297.0
2016-08-17 10:10:00,37.7,37.95,37.69,37.82,18653.0,37.7,37.95,37.69,37.82,18653.0
2016-08-17 10:20:00,37.76,38.04,37.74,37.91,33101.0,37.76,38.04,37.74,37.91,33101.0
2016-08-17 10:30:00,37.91,37.92,37.72,37.73,15260.0,37.91,37.92,37.72,37.73,15260.0
2016-08-17 10:40:00,37.76,37.82,37.68,37.71,35862.0,37.76,37.82,37.68,37.71,35862.0
2016-08-17 10:50:00,37.7,37.76,37.69,37.71,7100.0,37.7,37.76,37.69,37.71,7100.0
2016-08-17 11:00:00,37.77,37.81,37.68,37.76,7232.0,37.77,37.81,37.68,37.76,7232.0
2016-08-17 11:10:00,37.75,38.06,37.75,38.06,29570.0,37.75,38.06,37.75,38.06,29570.0
2016-08-17 11:20:00,38.08,38.16,37.96,38.01,38219.0,38.08,38.16,37.96,38.01,38219.0
2016-08-17 11:30:00,38.02,38.06,37.95,37.95,5455.0,38.02,38.06,37.95,37.95,5455.0
2016-08-17 11:40:00,37.94,37.94,37.72,37.79,8830.0,37.94,37.94,37.72,37.79,8830.0
2016-08-17 11:50:00,37.74,37.78,37.67,37.72,10466.0,37.74,37.78,37.67,37.72,10466.0
2016-08-17 12:00:00,37.71,37.77,37.56,37.7,24270.0,37.71,37.77,37.56,37.7,24270.0
2016-08-17 12:10:00,37.67,37.78,37.67,37.72,13241.0,37.67,37.78,37.67,37.72,13241.0
2016-08-17 12:20:00,37.72,37.76,37.6,37.61,15410.0,37.72,37.76,37.6,37.61,15410.0
2016-08-17 12:30:00,37.6,37.75,37.55,37.62,25634.0,37.6,37.75,37.55,37.62,25634.0
2016-08-17 12:40:00,37.61,37.71,37.58,37.67,29609.0,37.61,37.71,37.58,37.67,29609.0
2016-08-17 12:50:00,37.71,37.72,37.39,37.42,36140.0,37.71,37.72,37.39,37.42,36140.0
2016-08-17 13:00:00,37.44,37.58,37.35,37.4,19462.0,37.44,37.58,37.35,37.4,19462.0
2016-08-17 13:10:00,37.41,37.59,37.35,37.53,50481.0,37.41,37.59,37.35,37.53,50481.0
2016-08-17 13:20:00,37.53,37.55,37.4,37.46,14009.0,37.53,37.55,37.4,37.46,14009.0
2016-08-17 13:30:00,37.49,37.53,37.4,37.4,6212.0,37.49,37.53,37.4,37.4,6212.0
2016-08-17 13:40:00,37.43,37.44,37.37,37.39,12340.0,37.43,37.44,37.37,37.39,12340.0
2016-08-17 13:50:00,37.42,37.42,37.24,37.26,21210.0,37.42,37.42,37.24,37.26,21210.0
2016-08-17 14:00:00,37.26,37.36,37.16,37.32,11540.0,37.26,37.36,37.16,37.32,11540.0
2016-08-17 14:10:00,37.36,37.45,37.31,37.35,15490.0,37.36,37.45,37.31,37.35,15490.0
2016-08-17 14:20:00,37.35,37.45,37.31,37.41,13318.0,37.35,37.45,37.31,37.41,13318.0
2016-08-17 14:30:00,37.41,37.42,37.31,37.35,12334.0,37.41,37.42,37.31,37.35,12334.0
2016-08-17 14:40:00,37.33,37.35,37.3,37.32,7806.0,37.33,37.35,37.3,37.32,7806.0
2016-08-17 14:50:00,37.36,37.44,37.36,37.39,7956.0,37.36,37.44,37.36,37.39,7956.0
2016-08-17 15:00:00,37.38,37.39,37.26,37.34,14503.0,37.38,37.39,37.26,37.34,14503.0
2016-08-17 15:10:00,37.31,37.31,37.17,37.26,23959.0,37.31,37.31,37.17,37.26,23959.0
2016-08-17 15:20:00,37.25,37.32,37.22,37.25,16481.0,37.25,37.32,37.22,37.25,16481.0
2016-08-17 15:30:00,37.25,37.35,37.24,37.35,27004.0,37.25,37.35,37.24,37.35,27004.0
2016-08-17 15:40:00,37.36,37.42,37.31,37.41,29684.0,37.36,37.42,37.31,37.41,29684.0
2016-08-17 15:50:00,37.42,37.44,37.33,37.4,70169.0,37.42,37.44,37.33,37.4,70169.0
2016-08-18 09:30:00,37.44,37.62,37.25,37.4,24286.0,37.44,37.62,37.25,37.4,24286.0
2016-08-18 09:40:00,37.41,37.56,37.4,37.42,21165.0,37.41,37.56,37.4,37.42,21165.0
2016-08-18 09:50:00,37.45,37.7,37.42,37.66,20655.0,37.45,37.7,37.42,37.66,20655.0
2016-08-18 10:00:00,37.7,38.14,37.7,37.95,46851.0,37.7,38.14,37.7,37.95,46851.0
2016-08-18 10:10:00,38.0,38.13,37.96,38.0,23511.0,38.0,38.13,37.96,38.0,23511.0
2016-08-18 10:20:00,38.01,38.4,38.0,38.4,44574.0,38.01,38.4,38.0,38.4,44574.0
2016-08-18 10:30:00,38.39,38.58,38.21,38.29,43671.0,38.39,38.58,38.21,38.29,43671.0
2016-08-18 10:40:00,38.29,38.34,38.26,38.29,14972.0,38.29,38.34,38.26,38.29,14972.0
2016-08-18 10:50:00,38.27,38.27,38.08,38.1,27002.0,38.27,38.27,38.08,38.1,27002.0
2016-08-18 11:00:00,38.11,38.11,37.96,37.96,14295.0,38.11,38.11,37.96,37.96,14295.0
2016-08-18 11:10:00,37.93,38.05,37.87,38.03,5208.0,37.93,38.05,37.87,38.03,5208.0
2016-08-18 11:20:00,38.02,38.1,37.97,38.0,5750.0,38.02,38.1,37.97,38.0,5750.0
2016-08-18 11:30:00,38.02,38.06,37.98,37.98,4250.0,38.02,38.06,37.98,37.98,4250.0
2016-08-18 11:40:00,38.02,38.09,37.97,38.06,8315.0,38.02,38.09,37.97,38.06,8315.0
2016-08-18 11:50:00,38.07,38.11,38.03,38.03,4080.0,38.07,38.11,38.03,38.03,4080.0
2016-08-18 12:00:00,38.03,38.04,37.91,37.91,7152.0,38.03,38.04,37.91,37.91,7152.0
2016-08-18 12:10:00,37.9,37.91,37.82,37.89,3000.0,37.9,37.91,37.82,37.89,3000.0
2016-08-18 12:20:00,37.88,37.92,37.86,37.89,9760.0,37.88,37.92,37.86,37.89,9760.0
2016-08-18 12:30:00,37.88,37.91,37.85,37.9,16236.0,37.88,37.91,37.85,37.9,16236.0
2016-08-18 12:40:00,37.92,37.97,37.87,37.91,5012.0,37.92,37.97,37.87,37.91,5012.0
2016-08-18 12:50:00,37.91,38.06,37.91,38.02,11100.0,37.91,38.06,37.91,38.02,11100.0
2016-08-18 13:00:00,38.05,38.14,38.02,38.14,5371.0,38.05,38.14,38.02,38.14,5371.0
2016-08-18 13:10:00,38.15,38.22,38.12,38.22,18011.0,38.15,38.22,38.12,38.22,18011.0
2016-08-18 13:20:00,38.2,38.33,38.19,38.32,11944.0,38.2,38.33,38.19,38.32,11944.0
2016-08-18 13:30:00,38.33,38.36,38.17,38.22,13077.0,38.33,38.36,38.17,38.22,13077.0
2016-08-18 13:40:00,38.22,38.25,38.19,38.21,7659.0,38.22,38.25,38.19,38.21,7659.0
2016-08-18 13:50:00,38.24,38.24,38.15,38.16,6675.0,38.24,38.24,38.15,38.16,6675.0
2016-08-18 14:00:00,38.16,38.18,38.05,38.13,7867.0,38.16,38.18,38.05,38.13,7867.0
2016-08-18 14:10:00,38.1,38.15,38.08,38.15,5941.0,38.1,38.15,38.08,38.15,5941.0
2016-08-18 14:20:00,38.14,38.16,38.06,38.11,8730.0,38.14,38.16,38.06,38.11,8730.0
2016-08-18 14:30:00,38.11,38.11,37.96,37.96,10929.0,38.11,38.11,37.96,37.96,10929.0
2016-08-18 14:40:00,37.95,37.96,37.89,37.9,3500.0,37.95,37.96,37.89,37.9,3500.0
2016-08-18 14:50:00,37.9,37.9,37.75,37.75,10791.0,37.9,37.9,37.75,37.75,10791.0
2016-08-18 15:00:00,37.76,37.81,37.62,37.8,32527.0,37.76,37.81,37.62,37.8,32527.0
2016-08-18 15:10:00,37.82,37.95,37.77,37.89,18655.0,37.82,37.95,37.77,37.89,18655.0
2016-08-18 15:20:00,37.92,38.05,37.85,37.92,39140.0,37.92,38.05,37.85,37.92,39140.0
2016-08-18 15:30:00,37.94,37.95,37.91,37.92,13608.0,37.94,37.95,37.91,37.92,13608.0
2016-08-18 15:40:00,37.91,37.99,37.89,37.94,22377.0,37.91,37.99,37.89,37.94,22377.0
2016-08-18 15:50:00,37.93,37.96,37.83,37.88,59206.0,37.93,37.96,37.83,37.88,59206.0
2016-08-19 09:30:00,37.91,38.59,37.78,38.33,42321.0,37.91,38.59,37.78,38.33,42321.0
2016-08-19 09:40:00,38.34,38.8,38.28,38.69,68566.0,38.34,38.8,38.28,38.69,68566.0
2016-08-19 09:50:00,38.69,39.25,38.69,38.89,64117.0,38.69,39.25,38.69,38.89,64117.0
2016-08-19 10:00:00,38.95,38.98,38.71,38.76,18240.0,38.95,38.98,38.71,38.76,18240.0
2016-08-19 10:10:00,38.76,38.76,38.38,38.39,23187.0,38.76,38.76,38.38,38.39,23187.0
2016-08-19 10:20:00,38.38,38.78,38.32,38.72,23630.0,38.38,38.78,38.32,38.72,23630.0
2016-08-19 10:30:00,38.71,38.78,38.55,38.71,25831.0,38.71,38.78,38.55,38.71,25831.0
2016-08-19 10:40:00,38.71,38.91,38.64,38.86,41344.0,38.71,38.91,38.64,38.86,41344.0
2016-08-19 10:50:00,38.85,38.99,38.85,38.91,20900.0,38.85,38.99,38.85,38.91,20900.0
2016-08-19 11:00:00,38.88,38.91,38.62,38.62,7936.0,38.88,38.91,38.62,38.62,7936.0
2016-08-19 11:10:00,38.62,38.78,38.42,38.6,38478.0,38.62,38.78,38.42,38.6,38478.0
2016-08-19 11:20:00,38.59,38.79,38.59,38.64,22180.0,38.59,38.79,38.59,38.64,22180.0
2016-08-19 11:30:00,38.65,38.67,38.37,38.37,32672.0,38.65,38.67,38.37,38.37,32672.0
2016-08-19 11:40:00,38.34,38.42,38.22,38.35,27074.0,38.34,38.42,38.22,38.35,27074.0
2016-08-19 11:50:00,38.35,38.63,38.35,38.49,38049.0,38.35,38.63,38.35,38.49,38049.0
2016-08-19 12:00:00,38.49,38.52,38.35,38.48,18066.0,38.49,38.52,38.35,38.48,18066.0
2016-08-19 12:10:00,38.44,38.45,38.24,38.29,8218.0,38.44,38.45,38.24,38.29,8218.0
2016-08-19 12:20:00,38.28,38.28,38.07,38.07,10289.0,38.28,38.28,38.07,38.07,10289.0
2016-08-19 12:30:00,38.09,38.28,38.05,38.14,17870.0,38.09,38.28,38.05,38.14,17870.0
2016-08-19 12:40:00,38.14,38.14,37.93,37.96,9058.0,38.14,38.14,37.93,37.96,9058.0
2016-08-19 12:50:00,37.95,38.28,37.75,38.28,54752.0,37.95,38.28,37.75,38.28,54752.0
2016-08-19 13:00:00,38.23,38.34,38.14,38.29,16290.0,38.23,38.34,38.14,38.29,16290.0
2016-08-19 13:10:00,38.29,38.34,38.17,38.18,4250.0,38.29,38.34,38.17,38.18,4250.0
2016-08-19 13:20:00,38.2,38.25,38.0,38.07,6949.0,38.2,38.25,38.0,38.07,6949.0
2016-08-19 13:30:00,38.03,38.16,38.02,38.14,10021.0,38.03,38.16,38.02,38.14,10021.0
2016-08-19 13:40:00,38.15,38.2,38.06,38.12,7100.0,38.15,38.2,38.06,38.12,7100.0
2016-08-19 13:50:00,38.13,38.18,38.05,38.05,5832.0,38.13,38.18,38.05,38.05,5832.0
2016-08-19 14:00:00,38.09,38.24,38.08,38.19,6765.0,38.09,38.24,38.08,38.19,6765.0
2016-08-19 14:10:00,38.19,38.29,38.15,38.29,6007.0,38.19,38.29,38.15,38.29,6007.0
2016-08-19 14:20:00,38.23,38.28,38.17,38.18,8336.0,38.23,38.28,38.17,38.18,8336.0
2016-08-19 14:30:00,38.22,38.32,38.16,38.3,8642.0,38.22,38.32,38.16,38.3,8642.0
2016-08-19 14:40:00,38.32,38.39,38.27,38.36,23924.0,38.32,38.39,38.27,38.36,23924.0
2016-08-19 14:50:00,38.35,38.4,38.33,38.38,8530.0,38.35,38.4,38.33,38.38,8530.0
2016-08-19 15:00:00,38.38,38.38,38.22,38.22,14631.0,38.38,38.38,38.22,38.22,14631.0
2016-08-19 15:10:00,38.19,38.24,38.17,38.24,6210.0,38.19,38.24,38.17,38.24,6210.0
2016-08-19 15:20:00,38.21,38.24,38.17,38.21,11359.0,38.21,38.24,38.17,38.21,11359.0
2016-08-19 15:30:00,38.19,38.23,38.15,38.18,20404.0,38.19,38.23,38.15,38.18,20404.0
2016-08-19 15:40:00,38.2,38.24,38.17,38.22,22779.0,38.2,38.24,38.17,38.22,22779.0
2016-08-19 15:50:00,38.23,38.29,38.19,38.23,84282.0,38.23,38.29,38.19,38.23,84282.0
2016-08-22 09:30:00,38.1,38.25,37.93,38.15,20587.0,38.1,38.25,37.93,38.15,20587.0
2016-08-22 09:40:00,38.25,38.64,38.2,38.43,26019.0,38.25,38.64,38.2,38.43,26019.0
2016-08-22 09:50:00,38.47,38.61,38.29,38.36,12161.0,38.47,38.61,38.29,38.36,12161.0
2016-08-22 10:00:00,38.37,38.39,38.09,38.22,16547.0,38.37,38.39,38.09,38.22,16547.0
2016-08-22 10:10:00,38.2,38.4,38.11,38.37,32777.0,38.2,38.4,38.11,38.37,32777.0
2016-08-22 10:20:00,38.4,38.47,38.32,38.47,21489.0,38.4,38.47,38.32,38.47,21489.0
2016-08-22 10:30:00,38.47,38.53,38.45,38.5,10734.0,38.47,38.53,38.45,38.5,10734.0
2016-08-22 10:40:00,38.5,38.5,38.35,38.35,10000.0,38.5,38.5,38.35,38.35,10000.0
2016-08-22 10:50:00,38.35,38.4,38.19,38.24,9450.0,38.35,38.4,38.19,38.24,9450.0
2016-08-22 11:00:00,38.22,38.28,38.19,38.22,4730.0,38.22,38.28,38.19,38.22,4730.0
2016-08-22 11:10:00,38.22,38.28,38.17,38.18,13300.0,38.22,38.28,38.17,38.18,13300.0
2016-08-22 11:20:00,38.18,38.19,37.84,37.9,25334.0,38.18,38.19,37.84,37.9,25334.0
2016-08-22 11:30:00,37.85,38.01,37.85,37.96,15174.0,37.85,38.01,37.85,37.96,15174.0
2016-08-22 11:40:00,37.96,38.02,37.82,37.83,18427.0,37.96,38.02,37.82,37.83,18427.0
2016-08-22 11:50:00,37.85,37.94,37.72,37.72,22153.0,37.85,37.94,37.72,37.72,22153.0
2016-08-22 12:00:00,37.68,37.75,37.66,37.71,14550.0,37.68,37.75,37.66,37.71,14550.0
2016-08-22 12:10:00,37.68,37.74,37.61,37.74,8915.0,37.68,37.74,37.61,37.74,8915.0
2016-08-22 12:20:00,37.72,37.9,37.7,37.74,15500.0,37.72,37.9,37.7,37.74,15500.0
2016-08-22 12:30:00,37.74,37.85,37.69,37.74,19670.0,37.74,37.85,37.69,37.74,19670.0
2016-08-22 12:40:00,37.75,37.77,37.64,37.66,9000.0,37.75,37.77,37.64,37.66,9000.0
2016-08-22 12:50:00,37.65,37.71,37.58,37.58,20687.0,37.65,37.71,37.58,37.58,20687.0
2016-08-22 13:00:00,37.59,37.64,37.48,37.63,22768.0,37.59,37.64,37.48,37.63,22768.0
2016-08-22 13:10:00,37.61,37.81,37.6,37.8,27434.0,37.61,37.81,37.6,37.8,27434.0
2016-08-22 13:20:00,37.81,37.83,37.74,37.76,17861.0,37.81,37.83,37.74,37.76,17861.0
2016-08-22 13:30:00,37.76,37.82,37.75,37.77,7509.0,37.76,37.82,37.75,37.77,7509.0
2016-08-22 13:40:00,37.76,37.88,37.74,37.88,24501.0,37.76,37.88,37.74,37.88,24501.0
2016-08-22 13:50:00,37.86,37.92,37.86,37.89,14445.0,37.86,37.92,37.86,37.89,14445.0
2016-08-22 14:00:00,37.88,38.04,37.88,37.94,26648.0,37.88,38.04,37.88,37.94,26648.0
2016-08-22 14:10:00,37.93,37.93,37.84,37.84,18150.0,37.93,37.93,37.84,37.84,18150.0
2016-08-22 14:20:00,37.86,37.87,37.75,37.8,18264.0,37.86,37.87,37.75,37.8,18264.0
2016-08-22 14:30:00,37.8,37.82,37.73,37.75,17659.0,37.8,37.82,37.73,37.75,17659.0
2016-08-22 14:40:00,37.76,37.82,37.6,37.64,29178.0,37.76,37.82,37.6,37.64,29178.0
2016-08-22 14:50:00,37.66,37.7,37.64,37.64,11003.0,37.66,37.7,37.64,37.64,11003.0
2016-08-22 15:00:00,37.63,37.72,37.63,37.71,16819.0,37.63,37.72,37.63,37.71,16819.0
2016-08-22 15:10:00,37.71,37.74,37.68,37.69,16453.0,37.71,37.74,37.68,37.69,16453.0
2016-08-22 15:20:00,37.69,37.75,37.66,37.7,22041.0,37.69,37.75,37.66,37.7,22041.0
2016-08-22 15:30:00,37.7,37.73,37.68,37.73,22770.0,37.7,37.73,37.68,37.73,22770.0
2016-08-22 15:40:00,37.73,37.93,37.73,37.93,63077.0,37.73,37.93,37.73,37.93,63077.0
2016-08-22 15:50:00,37.93,37.98,37.88,37.89,91409.0,37.93,37.98,37.88,37.89,91409.0
2016-08-23 09:30:00,38.2,38.5,38.04,38.49,11052.0,38.2,38.5,38.04,38.49,11052.0
2016-08-23 09:40:00,38.37,38.66,38.12,38.65,28706.0,38.37,38.66,38.12,38.65,28706.0
2016-08-23 09:50:00,38.69,38.82,38.68,38.77,14900.0,38.69,38.82,38.68,38.77,14900.0
2016-08-23 10:00:00,38.8,38.87,38.72,38.85,17680.0,38.8,38.87,38.72,38.85,17680.0
2016-08-23 10:10:00,38.79,38.84,38.61,38.61,12774.0,38.79,38.84,38.61,38.61,12774.0
2016-08-23 10:20:00,38.62,38.63,38.42,38.44,63578.0,38.62,38.63,38.42,38.44,63578.0
2016-08-23 10:30:00,38.44,38.51,38.43,38.43,18595.0,38.44,38.51,38.43,38.43,18595.0
2016-08-23 10:40:00,38.45,38.45,38.17,38.3,9550.0,38.45,38.45,38.17,38.3,9550.0
2016-08-23 10:50:00,38.31,38.32,38.13,38.21,12822.0,38.31,38.32,38.13,38.21,12822.0
2016-08-23 11:00:00,38.21,38.4,38.21,38.32,9152.0,38.21,38.4,38.21,38.32,9152.0
2016-08-23 11:10:00,38.33,38.36,38.24,38.29,17800.0,38.33,38.36,38.24,38.29,17800.0
2016-08-23 11:20:00,38.29,38.36,38.25,38.3,5067.0,38.29,38.36,38.25,38.3,5067.0
2016-08-23 11:30:00,38.31,38.31,38.15,38.15,18464.0,38.31,38.31,38.15,38.15,18464.0
2016-08-23 11:40:00,38.17,38.26,38.0,38.01,72522.0,38.17,38.26,38.0,38.01,72522.0
2016-08-23 11:50:00,38.02,38.22,38.01,38.15,12795.0,38.02,38.22,38.01,38.15,12795.0
2016-08-23 12:00:00,38.18,38.24,38.1,38.16,24520.0,38.18,38.24,38.1,38.16,24520.0
2016-08-23 12:10:00,38.18,38.24,38.14,38.18,7300.0,38.18,38.24,38.14,38.18,7300.0
2016-08-23 12:20:00,38.19,38.27,38.16,38.24,10093.0,38.19,38.27,38.16,38.24,10093.0
2016-08-23 12:30:00,38.27,38.32,38.25,38.31,4920.0,38.27,38.32,38.25,38.31,4920.0
2016-08-23 12:40:00,38.32,38.43,38.32,38.39,12658.0,38.32,38.43,38.32,38.39,12658.0
2016-08-23 12:50:00,38.4,38.63,38.4,38.62,27007.0,38.4,38.63,38.4,38.62,27007.0
2016-08-23 13:00:00,38.63,38.63,38.36,38.37,10824.0,38.63,38.63,38.36,38.37,10824.0
2016-08-23 13:10:00,38.37,38.48,38.37,38.45,7566.0,38.37,38.48,38.37,38.45,7566.0
2016-08-23 13:20:00,38.45,38.51,38.44,38.48,13690.0,38.45,38.51,38.44,38.48,13690.0
2016-08-23 13:30:00,38.47,38.47,38.41,38.41,6906.0,38.47,38.47,38.41,38.41,6906.0
2016-08-23 13:40:00,38.41,38.45,38.41,38.42,10332.0,38.41,38.45,38.41,38.42,10332.0
2016-08-23 13:50:00,38.41,38.41,38.36,38.37,9594.0,38.41,38.41,38.36,38.37,9594.0
2016-08-23 14:00:00,38.38,38.49,38.37,38.49,17397.0,38.38,38.49,38.37,38.49,17397.0
2016-08-23 14:10:00,38.48,38.49,38.45,38.48,9441.0,38.48,38.49,38.45,38.48,9441.0
2016-08-23 14:20:00,38.45,38.47,38.44,38.44,14186.0,38.45,38.47,38.44,38.44,14186.0
2016-08-23 14:30:00,38.43,38.44,38.38,38.38,9605.0,38.43,38.44,38.38,38.38,9605.0
2016-08-23 14:40:00,38.37,38.37,38.27,38.28,12963.0,38.37,38.37,38.27,38.28,12963.0
2016-08-23 14:50:00,38.27,38.38,38.25,38.27,24356.0,38.27,38.38,38.25,38.27,24356.0
2016-08-23 15:00:00,38.27,38.28,38.2,38.21,15287.0,38.27,38.28,38.2,38.21,15287.0
2016-08-23 15:10:00,38.21,38.26,38.15,38.16,18802.0,38.21,38.26,38.15,38.16,18802.0
2016-08-23 15:20:00,38.16,38.18,38.07,38.12,26919.0,38.16,38.18,38.07,38.12,26919.0
2016-08-23 15:30:00,38.12,38.18,38.11,38.12,21935.0,38.12,38.18,38.11,38.12,21935.0
2016-08-23 15:40:00,38.12,38.12,38.04,38.04,41882.0,38.12,38.12,38.04,38.04,41882.0
2016-08-23 15:50:00,38.05,38.11,37.95,38.11,110412.0,38.05,38.11,37.95,38.11,110412.0
2016-08-24 09:30:00,38.11,38.24,37.96,38.15,80873.0,38.11,38.24,37.96,38.15,80873.0
2016-08-24 09:40:00,38.25,38.44,38.08,38.32,71533.0,38.25,38.44,38.08,38.32,71533.0
2016-08-24 09:50:00,38.4,38.64,38.31,38.43,47637.0,38.4,38.64,38.31,38.43,47637.0
2016-08-24 10:00:00,38.42,38.51,38.2,38.5,12824.0,38.42,38.51,38.2,38.5,12824.0
2016-08-24 10:10:00,38.49,38.65,38.36,38.65,46093.0,38.49,38.65,38.36,38.65,46093.0
2016-08-24 10:20:00,38.63,38.77,38.6,38.73,43298.0,38.63,38.77,38.6,38.73,43298.0
2016-08-24 10:30:00,38.74,38.8,38.68,38.77,24685.0,38.74,38.8,38.68,38.77,24685.0
2016-08-24 10:40:00,38.76,38.86,38.7,38.82,29006.0,38.76,38.86,38.7,38.82,29006.0
2016-08-24 10:50:00,38.78,38.8,38.62,38.65,22671.0,38.78,38.8,38.62,38.65,22671.0
2016-08-24 11:00:00,38.64,38.84,38.6,38.83,29478.0,38.64,38.84,38.6,38.83,29478.0
2016-08-24 11:10:00,38.83,38.85,38.69,38.75,15650.0,38.83,38.85,38.69,38.75,15650.0
2016-08-24 11:20:00,38.76,38.77,38.62,38.66,8403.0,38.76,38.77,38.62,38.66,8403.0
2016-08-24 11:30:00,38.64,38.78,38.61,38.7,12412.0,38.64,38.78,38.61,38.7,12412.0
2016-08-24 11:40:00,38.7,38.75,38.65,38.7,12700.0,38.7,38.75,38.65,38.7,12700.0
2016-08-24 11:50:00,38.7,38.85,38.66,38.83,29056.0,38.7,38.85,38.66,38.83,29056.0
2016-08-24 12:00:00,38.81,38.82,38.69,38.78,7750.0,38.81,38.82,38.69,38.78,7750.0
2016-08-24 12:10:00,38.81,38.87,38.76,38.85,22022.0,38.81,38.87,38.76,38.85,22022.0
2016-08-24 12:20:00,38.83,38.87,38.78,38.78,18985.0,38.83,38.87,38.78,38.78,18985.0
2016-08-24 12:30:00,38.77,38.83,38.76,38.8,22100.0,38.77,38.83,38.76,38.8,22100.0
2016-08-24 12:40:00,38.78,38.81,38.77,38.8,6125.0,38.78,38.81,38.77,38.8,6125.0
2016-08-24 12:50:00,38.79,38.82,38.71,38.78,9356.0,38.79,38.82,38.71,38.78,9356.0
2016-08-24 13:00:00,38.75,38.77,38.65,38.65,8963.0,38.75,38.77,38.65,38.65,8963.0
2016-08-24 13:10:00,38.69,38.69,38.51,38.59,6700.0,38.69,38.69,38.51,38.59,6700.0
2016-08-24 13:20:00,38.6,38.63,38.52,38.56,5500.0,38.6,38.63,38.52,38.56,5500.0
2016-08-24 13:30:00,38.57,38.58,38.54,38.54,5800.0,38.57,38.58,38.54,38.54,5800.0
2016-08-24 13:40:00,38.57,38.76,38.56,38.76,38482.0,38.57,38.76,38.56,38.76,38482.0
2016-08-24 13:50:00,38.75,38.81,38.68,38.76,45342.0,38.75,38.81,38.68,38.76,45342.0
2016-08-24 14:00:00,38.77,38.79,38.7,38.74,9300.0,38.77,38.79,38.7,38.74,9300.0
2016-08-24 14:10:00,38.72,38.74,38.66,38.72,12550.0,38.72,38.74,38.66,38.72,12550.0
2016-08-24 14:20:00,38.74,38.76,38.66,38.7,24765.0,38.74,38.76,38.66,38.7,24765.0
2016-08-24 14:30:00,38.68,38.68,38.45,38.47,7293.0,38.68,38.68,38.45,38.47,7293.0
2016-08-24 14:40:00,38.47,38.48,38.37,38.43,6504.0,38.47,38.48,38.37,38.43,6504.0
2016-08-24 14:50:00,38.41,38.45,38.33,38.44,10005.0,38.41,38.45,38.33,38.44,10005.0
2016-08-24 15:00:00,38.45,38.47,38.2,38.21,25035.0,38.45,38.47,38.2,38.21,25035.0
2016-08-24 15:10:00,38.19,38.29,38.13,38.17,11455.0,38.19,38.29,38.13,38.17,11455.0
2016-08-24 15:20:00,38.15,38.22,38.13,38.13,18569.0,38.15,38.22,38.13,38.13,18569.0
2016-08-24 15:30:00,38.12,38.16,38.02,38.04,27690.0,38.12,38.16,38.02,38.04,27690.0
2016-08-24 15:40:00,38.04,38.08,37.94,38.08,37441.0,38.04,38.08,37.94,38.08,37441.0
2016-08-24 15:50:00,38.07,38.13,38.03,38.13,60421.0,38.07,38.13,38.03,38.13,60421.0
2016-08-25 09:30:00,37.97,38.25,37.77,38.18,21244.0,37.97,38.25,37.77,38.18,21244.0
2016-08-25 09:40:00,38.24,38.49,38.07,38.08,9700.0,38.24,38.49,38.07,38.08,9700.0
2016-08-25 09:50:00,38.02,38.26,37.97,38.26,4714.0,38.02,38.26,37.97,38.26,4714.0
2016-08-25 10:00:00,38.2,38.39,38.2,38.34,18537.0,38.2,38.39,38.2,38.34,18537.0
2016-08-25 10:10:00,38.37,38.4,38.29,38.34,21609.0,38.37,38.4,38.29,38.34,21609.0
2016-08-25 10:20:00,38.34,38.34,38.23,38.25,3400.0,38.34,38.34,38.23,38.25,3400.0
2016-08-25 10:30:00,38.21,38.21,38.08,38.14,3952.0,38.21,38.21,38.08,38.14,3952.0
2016-08-25 10:40:00,38.11,38.11,37.9,38.0,15430.0,38.11,38.11,37.9,38.0,15430.0
2016-08-25 10:50:00,38.04,38.14,38.04,38.12,2135.0,38.04,38.14,38.04,38.12,2135.0
2016-08-25 11:00:00,38.14,38.22,38.14,38.22,5435.0,38.14,38.22,38.14,38.22,5435.0
2016-08-25 11:10:00,38.2,38.34,38.17,38.33,17102.0,38.2,38.34,38.17,38.33,17102.0
2016-08-25 11:20:00,38.32,38.32,38.23,38.24,2750.0,38.32,38.32,38.23,38.24,2750.0
2016-08-25 11:30:00,38.25,38.39,38.25,38.33,6889.0,38.25,38.39,38.25,38.33,6889.0
2016-08-25 11:40:00,38.32,38.33,38.2,38.23,3000.0,38.32,38.33,38.2,38.23,3000.0
2016-08-25 11:50:00,38.23,38.3,38.23,38.27,800.0,38.23,38.3,38.23,38.27,800.0
2016-08-25 12:00:00,38.22,38.23,38.19,38.22,2700.0,38.22,38.23,38.19,38.22,2700.0
2016-08-25 12:10:00,38.22,38.22,38.09,38.13,4645.0,38.22,38.22,38.09,38.13,4645.0
2016-08-25 12:20:00,38.16,38.21,38.16,38.21,4200.0,38.16,38.21,38.16,38.21,4200.0
2016-08-25 12:30:00,38.23,38.27,38.22,38.27,4622.0,38.23,38.27,38.22,38.27,4622.0
2016-08-25 12:40:00,38.27,38.28,38.2,38.21,1600.0,38.27,38.28,38.2,38.21,1600.0
2016-08-25 12:50:00,38.2,38.29,38.14,38.17,35200.0,38.2,38.29,38.14,38.17,35200.0
2016-08-25 13:00:00,38.19,38.19,38.12,38.17,3175.0,38.19,38.19,38.12,38.17,3175.0
2016-08-25 13:10:00,38.15,38.15,38.09,38.14,3100.0,38.15,38.15,38.09,38.14,3100.0
2016-08-25 13:20:00,38.16,38.2,38.13,38.18,7002.0,38.16,38.2,38.13,38.18,7002.0
2016-08-25 13:30:00,38.19,38.2,38.07,38.07,7419.0,38.19,38.2,38.07,38.07,7419.0
2016-08-25 13:40:00,38.11,38.11,37.96,37.96,16110.0,38.11,38.11,37.96,37.96,16110.0
2016-08-25 13:50:00,38.01,38.08,37.99,38.08,7612.0,38.01,38.08,37.99,38.08,7612.0
2016-08-25 14:00:00,38.1,38.2,38.09,38.19,11723.0,38.1,38.2,38.09,38.19,11723.0
2016-08-25 14:10:00,38.19,38.29,38.16,38.17,6666.0,38.19,38.29,38.16,38.17,6666.0
2016-08-25 14:20:00,38.16,38.25,38.15,38.2,13335.0,38.16,38.25,38.15,38.2,13335.0
2016-08-25 14:30:00,38.18,38.24,38.15,38.19,8900.0,38.18,38.24,38.15,38.19,8900.0
2016-08-25 14:40:00,38.2,38.21,38.11,38.11,8153.0,38.2,38.21,38.11,38.11,8153.0
2016-08-25 14:50:00,38.14,38.14,38.03,38.09,7760.0,38.14,38.14,38.03,38.09,7760.0
2016-08-25 15:00:00,38.09,38.2,38.09,38.19,16878.0,38.09,38.2,38.09,38.19,16878.0
2016-08-25 15:10:00,38.2,38.25,38.13,38.13,12944.0,38.2,38.25,38.13,38.13,12944.0
2016-08-25 15:20:00,38.16,38.25,38.13,38.18,23931.0,38.16,38.25,38.13,38.18,23931.0
2016-08-25 15:30:00,38.18,38.25,38.1,38.16,27622.0,38.18,38.25,38.1,38.16,27622.0
2016-08-25 15:40:00,38.16,38.16,37.98,38.06,73298.0,38.16,38.16,37.98,38.06,73298.0
2016-08-25 15:50:00,38.08,38.18,38.05,38.16,65704.0,38.08,38.18,38.05,38.16,65704.0
2016-08-26 09:30:00,38.09,38.39,38.02,38.39,4885.0,38.09,38.39,38.02,38.39,4885.0
2016-08-26 09:40:00,38.18,38.33,38.04,38.25,5600.0,38.18,38.33,38.04,38.25,5600.0
2016-08-26 09:50:00,38.22,38.26,38.14,38.14,3012.0,38.22,38.26,38.14,38.14,3012.0
2016-08-26 10:00:00,38.14,38.44,38.14,38.27,35469.0,38.14,38.44,38.14,38.27,35469.0
2016-08-26 10:10:00,38.25,38.62,38.22,38.54,19580.0,38.25,38.62,38.22,38.54,19580.0
2016-08-26 10:20:00,38.55,38.82,38.55,38.72,17167.0,38.55,38.82,38.55,38.72,17167.0
2016-08-26 10:30:00,38.74,38.96,38.67,38.71,57786.0,38.74,38.96,38.67,38.71,57786.0
2016-08-26 10:40:00,38.71,38.74,38.65,38.7,24548.0,38.71,38.74,38.65,38.7,24548.0
2016-08-26 10:50:00,38.7,38.7,38.59,38.6,6237.0,38.7,38.7,38.59,38.6,6237.0
2016-08-26 11:00:00,38.62,38.64,38.5,38.55,6300.0,38.62,38.64,38.5,38.55,6300.0
2016-08-26 11:10:00,38.5,38.63,38.45,38.6,15421.0,38.5,38.63,38.45,38.6,15421.0
2016-08-26 11:20:00,38.6,38.69,38.58,38.58,8415.0,38.6,38.69,38.58,38.58,8415.0
2016-08-26 11:30:00,38.61,38.63,38.41,38.46,7250.0,38.61,38.63,38.41,38.46,7250.0
2016-08-26 11:40:00,38.41,38.5,38.29,38.49,14456.0,38.41,38.5,38.29,38.49,14456.0
2016-08-26 11:50:00,38.49,38.66,38.44,38.61,50829.0,38.49,38.66,38.44,38.61,50829.0
2016-08-26 12:00:00,38.58,38.58,38.3,38.39,13364.0,38.58,38.58,38.3,38.39,13364.0
2016-08-26 12:10:00,38.36,38.39,38.22,38.29,8254.0,38.36,38.39,38.22,38.29,8254.0
2016-08-26 12:20:00,38.29,38.4,38.28,38.39,6669.0,38.29,38.4,38.28,38.39,6669.0
2016-08-26 12:30:00,38.37,38.44,38.31,38.39,12625.0,38.37,38.44,38.31,38.39,12625.0
2016-08-26 12:40:00,38.44,38.49,38.4,38.45,4510.0,38.44,38.49,38.4,38.45,4510.0
2016-08-26 12:50:00,38.4,38.41,38.33,38.37,5611.0,38.4,38.41,38.33,38.37,5611.0
2016-08-26 13:00:00,38.37,38.48,38.37,38.47,8145.0,38.37,38.48,38.37,38.47,8145.0
2016-08-26 13:10:00,38.49,38.5,38.47,38.49,6190.0,38.49,38.5,38.47,38.49,6190.0
2016-08-26 13:20:00,38.47,38.51,38.44,38.47,12609.0,38.47,38.51,38.44,38.47,12609.0
2016-08-26 13:30:00,38.48,38.51,38.43,38.47,5468.0,38.48,38.51,38.43,38.47,5468.0
2016-08-26 13:40:00,38.47,38.49,38.41,38.42,6877.0,38.47,38.49,38.41,38.42,6877.0
2016-08-26 13:50:00,38.41,38.43,38.29,38.3,5451.0,38.41,38.43,38.29,38.3,5451.0
2016-08-26 14:00:00,38.3,38.46,38.25,38.46,20110.0,38.3,38.46,38.25,38.46,20110.0
2016-08-26 14:10:00,38.45,38.55,38.44,38.54,22695.0,38.45,38.55,38.44,38.54,22695.0
2016-08-26 14:20:00,38.54,38.57,38.46,38.52,14570.0,38.54,38.57,38.46,38.52,14570.0
2016-08-26 14:30:00,38.51,38.63,38.47,38.63,24186.0,38.51,38.63,38.47,38.63,24186.0
2016-08-26 14:40:00,38.63,38.67,38.59,38.6,54879.0,38.63,38.67,38.59,38.6,54879.0
2016-08-26 14:50:00,38.61,38.65,38.61,38.64,21032.0,38.61,38.65,38.61,38.64,21032.0
2016-08-26 15:00:00,38.64,38.65,38.63,38.64,20549.0,38.64,38.65,38.63,38.64,20549.0
2016-08-26 15:10:00,38.64,39.1,38.64,38.92,70371.0,38.64,39.1,38.64,38.92,70371.0
2016-08-26 15:20:00,38.89,38.91,38.72,38.77,51788.0,38.89,38.91,38.72,38.77,51788.0
2016-08-26 15:30:00,38.79,39.18,38.79,39.03,69454.0,38.79,39.18,38.79,39.03,69454.0
2016-08-26 15:40:00,39.05,39.07,38.86,39.01,62914.0,39.05,39.07,38.86,39.01,62914.0
2016-08-26 15:50:00,39.03,39.05,38.93,38.99,99077.0,39.03,39.05,38.93,38.99,99077.0
2016-08-29 09:30:00,38.99,39.01,38.47,38.49,18743.0,38.99,39.01,38.47,38.49,18743.0
2016-08-29 09:40:00,38.51,38.54,38.03,38.17,38127.0,38.51,38.54,38.03,38.17,38127.0
2016-08-29 09:50:00,38.17,38.18,37.81,37.99,40323.0,38.17,38.18,37.81,37.99,40323.0
2016-08-29 10:00:00,37.97,38.03,37.78,38.03,33558.0,37.97,38.03,37.78,38.03,33558.0
2016-08-29 10:10:00,38.01,38.15,38.0,38.11,48760.0,38.01,38.15,38.0,38.11,48760.0
2016-08-29 10:20:00,38.13,38.16,38.05,38.13,23172.0,38.13,38.16,38.05,38.13,23172.0
2016-08-29 10:30:00,38.11,38.15,38.05,38.15,13248.0,38.11,38.15,38.05,38.15,13248.0
2016-08-29 10:40:00,38.15,38.19,38.14,38.19,13035.0,38.15,38.19,38.14,38.19,13035.0
2016-08-29 10:50:00,38.19,38.22,38.11,38.13,18700.0,38.19,38.22,38.11,38.13,18700.0
2016-08-29 11:00:00,38.1,38.12,38.01,38.02,28074.0,38.1,38.12,38.01,38.02,28074.0
2016-08-29 11:10:00,38.09,38.09,37.84,37.89,31149.0,38.09,38.09,37.84,37.89,31149.0
2016-08-29 11:20:00,37.86,38.0,37.86,37.89,17474.0,37.86,38.0,37.86,37.89,17474.0
2016-08-29 11:30:00,37.9,37.97,37.74,37.82,37091.0,37.9,37.97,37.74,37.82,37091.0
2016-08-29 11:40:00,37.85,38.01,37.83,38.0,12560.0,37.85,38.01,37.83,38.0,12560.0
2016-08-29 11:50:00,37.98,38.0,37.68,37.78,23351.0,37.98,38.0,37.68,37.78,23351.0
2016-08-29 12:00:00,37.78,37.87,37.59,37.82,14404.0,37.78,37.87,37.59,37.82,14404.0
2016-08-29 12:10:00,37.84,37.93,37.82,37.88,9000.0,37.84,37.93,37.82,37.88,9000.0
2016-08-29 12:20:00,37.86,37.93,37.81,37.9,8565.0,37.86,37.93,37.81,37.9,8565.0
2016-08-29 12:30:00,37.89,37.98,37.85,37.85,43578.0,37.89,37.98,37.85,37.85,43578.0
2016-08-29 12:40:00,37.84,37.91,37.76,37.9,20351.0,37.84,37.91,37.76,37.9,20351.0
2016-08-29 12:50:00,37.88,37.96,37.82,37.95,31913.0,37.88,37.96,37.82,37.95,31913.0
2016-08-29 13:00:00,37.98,38.1,37.91,37.91,92694.0,37.98,38.1,37.91,37.91,92694.0
2016-08-29 13:10:00,37.94,38.24,37.94,38.1,45758.0,37.94,38.24,37.94,38.1,45758.0
2016-08-29 13:20:00,38.07,38.15,38.01,38.15,10980.0,38.07,38.15,38.01,38.15,10980.0
2016-08-29 13:30:00,38.14,38.18,38.09,38.09,8764.0,38.14,38.18,38.09,38.09,8764.0
2016-08-29 13:40:00,38.11,38.14,38.01,38.06,10902.0,38.11,38.14,38.01,38.06,10902.0
2016-08-29 13:50:00,38.1,38.15,38.04,38.04,5390.0,38.1,38.15,38.04,38.04,5390.0
2016-08-29 14:00:00,38.05,38.3,38.04,38.27,31877.0,38.05,38.3,38.04,38.27,31877.0
2016-08-29 14:10:00,38.26,38.36,38.14,38.19,14459.0,38.26,38.36,38.14,38.19,14459.0
2016-08-29 14:20:00,38.2,38.25,38.18,38.19,22826.0,38.2,38.25,38.18,38.19,22826.0
2016-08-29 14:30:00,38.21,38.24,38.19,38.2,9313.0,38.21,38.24,38.19,38.2,9313.0
2016-08-29 14:40:00,38.2,38.35,38.17,38.35,39252.0,38.2,38.35,38.17,38.35,39252.0
2016-08-29 14:50:00,38.36,38.4,38.3,38.39,12226.0,38.36,38.4,38.3,38.39,12226.0
2016-08-29 15:00:00,38.42,38.45,38.32,38.37,78480.0,38.42,38.45,38.32,38.37,78480.0
2016-08-29 15:10:00,38.35,38.35,38.14,38.28,32186.0,38.35,38.35,38.14,38.28,32186.0
2016-08-29 15:20:00,38.27,38.29,38.19,38.2,41757.0,38.27,38.29,38.19,38.2,41757.0
2016-08-29 15:30:00,38.19,38.32,38.17,38.32,34071.0,38.19,38.32,38.17,38.32,34071.0
2016-08-29 15:40:00,38.32,38.32,38.28,38.3,89944.0,38.32,38.32,38.28,38.3,89944.0
2016-08-29 15:50:00,38.3,38.38,38.29,38.35,122113.0,38.3,38.38,38.29,38.35,122113.0
2016-08-30 09:30:00,38.26,38.5,37.99,38.44,5549.0,38.26,38.5,37.99,38.44,5549.0
2016-08-30 09:40:00,38.46,38.61,38.35,38.5,9663.0,38.46,38.61,38.35,38.5,9663.0
2016-08-30 09:50:00,38.49,38.53,38.4,38.43,54370.0,38.49,38.53,38.4,38.43,54370.0
2016-08-30 10:00:00,38.46,38.72,38.46,38.51,6007.0,38.46,38.72,38.46,38.51,6007.0
2016-08-30 10:10:00,38.42,38.54,38.34,38.47,6938.0,38.42,38.54,38.34,38.47,6938.0
2016-08-30 10:20:00,38.51,38.64,38.49,38.57,3500.0,38.51,38.64,38.49,38.57,3500.0
2016-08-30 10:30:00,38.57,38.58,38.37,38.45,11643.0,38.57,38.58,38.37,38.45,11643.0
2016-08-30 10:40:00,38.49,38.54,38.45,38.5,18822.0,38.49,38.54,38.45,38.5,18822.0
2016-08-30 10:50:00,38.46,38.64,38.46,38.64,10728.0,38.46,38.64,38.46,38.64,10728.0
2016-08-30 11:00:00,38.62,38.67,38.5,38.56,7510.0,38.62,38.67,38.5,38.56,7510.0
2016-08-30 11:10:00,38.56,38.59,38.49,38.54,55150.0,38.56,38.59,38.49,38.54,55150.0
2016-08-30 11:20:00,38.53,38.55,38.47,38.5,11406.0,38.53,38.55,38.47,38.5,11406.0
2016-08-30 11:30:00,38.48,38.51,38.45,38.5,7676.0,38.48,38.51,38.45,38.5,7676.0
2016-08-30 11:40:00,38.5,38.57,38.44,38.55,11867.0,38.5,38.57,38.44,38.55,11867.0
2016-08-30 11:50:00,38.59,38.69,38.52,38.56,9240.0,38.59,38.69,38.52,38.56,9240.0
2016-08-30 12:00:00,38.56,38.6,38.48,38.52,11756.0,38.56,38.6,38.48,38.52,11756.0
2016-08-30 12:10:00,38.49,38.51,38.44,38.48,8821.0,38.49,38.51,38.44,38.48,8821.0
2016-08-30 12:20:00,38.48,38.57,38.46,38.5,14499.0,38.48,38.57,38.46,38.5,14499.0
2016-08-30 12:30:00,38.5,38.6,38.47,38.53,6595.0,38.5,38.6,38.47,38.53,6595.0
2016-08-30 12:40:00,38.57,38.59,38.54,38.57,1900.0,38.57,38.59,38.54,38.57,1900.0
2016-08-30 12:50:00,38.56,38.56,38.5,38.53,9100.0,38.56,38.56,38.5,38.53,9100.0
2016-08-30 13:00:00,38.53,38.54,38.47,38.52,4493.0,38.53,38.54,38.47,38.52,4493.0
2016-08-30 13:10:00,38.51,38.54,38.46,38.51,4870.0,38.51,38.54,38.46,38.51,4870.0
2016-08-30 13:20:00,38.54,38.54,38.48,38.5,19417.0,38.54,38.54,38.48,38.5,19417.0
2016-08-30 13:30:00,38.51,38.54,38.49,38.49,3684.0,38.51,38.54,38.49,38.49,3684.0
2016-08-30 13:40:00,38.5,38.52,38.45,38.46,3500.0,38.5,38.52,38.45,38.46,3500.0
2016-08-30 13:50:00,38.44,38.44,38.3,38.38,6100.0,38.44,38.44,38.3,38.38,6100.0
2016-08-30 14:00:00,38.38,38.38,38.25,38.27,7761.0,38.38,38.38,38.25,38.27,7761.0
2016-08-30 14:10:00,38.28,38.39,38.25,38.28,47491.0,38.28,38.39,38.25,38.28,47491.0
2016-08-30 14:20:00,38.27,38.41,38.27,38.39,17399.0,38.27,38.41,38.27,38.39,17399.0
2016-08-30 14:30:00,38.4,38.43,38.36,38.42,29713.0,38.4,38.43,38.36,38.42,29713.0
2016-08-30 14:40:00,38.39,38.41,38.37,38.39,12728.0,38.39,38.41,38.37,38.39,12728.0
2016-08-30 14:50:00,38.39,38.42,38.36,38.38,25503.0,38.39,38.42,38.36,38.38,25503.0
2016-08-30 15:00:00,38.38,38.43,38.34,38.39,106982.0,38.38,38.43,38.34,38.39,106982.0
2016-08-30 15:10:00,38.39,38.44,38.35,38.41,86467.0,38.39,38.44,38.35,38.41,86467.0
2016-08-30 15:20:00,38.4,38.41,38.22,38.33,110472.0,38.4,38.41,38.22,38.33,110472.0
2016-08-30 15:30:00,38.33,38.36,38.27,38.3,35071.0,38.33,38.36,38.27,38.3,35071.0
2016-08-30 15:40:00,38.3,38.4,38.3,38.36,151279.0,38.3,38.4,38.3,38.36,151279.0
2016-08-30 15:50:00,38.34,38.51,38.33,38.47,143474.0,38.34,38.51,38.33,38.47,143474.0
2016-08-31 09:30:00,38.4,38.85,38.25,38.47,16527.0,38.4,38.85,38.25,38.47,16527.0
2016-08-31 09:40:00,38.44,38.62,38.3,38.58,1410.0,38.44,38.62,38.3,38.58,1410.0
2016-08-31 09:50:00,38.57,38.64,38.51,38.64,3037.0,38.57,38.64,38.51,38.64,3037.0
2016-08-31 10:00:00,38.52,38.64,38.44,38.51,42199.0,38.52,38.64,38.44,38.51,42199.0
2016-08-31 10:10:00,38.51,38.52,38.22,38.32,8600.0,38.51,38.52,38.22,38.32,8600.0
2016-08-31 10:20:00,38.28,38.33,38.17,38.33,4020.0,38.28,38.33,38.17,38.33,4020.0
2016-08-31 10:30:00,38.29,38.32,38.21,38.32,15420.0,38.29,38.32,38.21,38.32,15420.0
2016-08-31 10:40:00,38.3,38.4,38.29,38.36,9850.0,38.3,38.4,38.29,38.36,9850.0
2016-08-31 10:50:00,38.34,38.42,38.33,38.41,2918.0,38.34,38.42,38.33,38.41,2918.0
2016-08-31 11:00:00,38.4,38.41,38.32,38.38,14897.0,38.4,38.41,38.32,38.38,14897.0
2016-08-31 11:10:00,38.38,38.44,38.37,38.41,3300.0,38.38,38.44,38.37,38.41,3300.0
2016-08-31 11:20:00,38.41,38.44,38.36,38.44,2578.0,38.41,38.44,38.36,38.44,2578.0
2016-08-31 11:30:00,38.44,38.5,38.41,38.44,4406.0,38.44,38.5,38.41,38.44,4406.0
2016-08-31 11:40:00,38.45,38.56,38.42,38.49,1900.0,38.45,38.56,38.42,38.49,1900.0
2016-08-31 11:50:00,38.51,38.51,38.43,38.48,4314.0,38.51,38.51,38.43,38.48,4314.0
2016-08-31 12:00:00,38.47,38.49,38.44,38.44,2000.0,38.47,38.49,38.44,38.44,2000.0
2016-08-31 12:10:00,38.49,38.5,38.45,38.5,1400.0,38.49,38.5,38.45,38.5,1400.0
2016-08-31 12:20:00,38.46,38.52,38.46,38.52,500.0,38.46,38.52,38.46,38.52,500.0
2016-08-31 12:30:00,38.48,38.5,38.42,38.49,3009.0,38.48,38.5,38.42,38.49,3009.0
2016-08-31 12:40:00,38.47,38.53,38.45,38.51,6000.0,38.47,38.53,38.45,38.51,6000.0
2016-08-31 12:50:00,38.48,38.51,38.48,38.5,2170.0,38.48,38.51,38.48,38.5,2170.0
2016-08-31 13:00:00,38.47,38.48,38.36,38.39,13983.0,38.47,38.48,38.36,38.39,13983.0
2016-08-31 13:10:00,38.37,38.49,38.37,38.42,61806.0,38.37,38.49,38.37,38.42,61806.0
2016-08-31 13:20:00,38.42,38.48,38.42,38.48,6005.0,38.42,38.48,38.42,38.48,6005.0
2016-08-31 13:30:00,38.45,38.48,38.43,38.47,4481.0,38.45,38.48,38.43,38.47,4481.0
2016-08-31 13:40:00,38.47,38.48,38.45,38.48,1450.0,38.47,38.48,38.45,38.48,1450.0
2016-08-31 13:50:00,38.45,38.48,38.43,38.45,5500.0,38.45,38.48,38.43,38.45,5500.0
2016-08-31 14:00:00,38.44,38.53,38.44,38.51,15451.0,38.44,38.53,38.44,38.51,15451.0
2016-08-31 14:10:00,38.53,38.61,38.5,38.58,18584.0,38.53,38.61,38.5,38.58,18584.0
2016-08-31 14:20:00,38.58,38.6,38.36,38.51,11934.0,38.58,38.6,38.36,38.51,11934.0
2016-08-31 14:30:00,38.51,38.51,38.46,38.49,6898.0,38.51,38.51,38.46,38.49,6898.0
2016-08-31 14:40:00,38.51,38.54,38.43,38.43,6200.0,38.51,38.54,38.43,38.43,6200.0
2016-08-31 14:50:00,38.44,38.52,38.4,38.44,7000.0,38.44,38.52,38.4,38.44,7000.0
2016-08-31 15:00:00,38.47,38.6,38.47,38.58,5287.0,38.47,38.6,38.47,38.58,5287.0
2016-08-31 15:10:00,38.57,38.66,38.54,38.66,5164.0,38.57,38.66,38.54,38.66,5164.0
2016-08-31 15:20:00,38.66,38.73,38.6,38.61,17695.0,38.66,38.73,38.6,38.61,17695.0
2016-08-31 15:30:00,38.62,38.64,38.56,38.63,63120.0,38.62,38.64,38.56,38.63,63120.0
2016-08-31 15:40:00,38.65,38.72,38.64,38.68,22862.0,38.65,38.72,38.64,38.68,22862.0
2016-08-31 15:50:00,38.68,38.69,38.49,38.49,33654.0,38.68,38.69,38.49,38.49,33654.0
2016-09-01 09:30:00,38.55,38.88,38.5,38.8,18987.0,38.55,38.88,38.5,38.8,18987.0
2016-09-01 09:40:00,38.81,39.6,38.8,39.57,69582.0,38.81,39.6,38.8,39.57,69582.0
2016-09-01 09:50:00,39.6,39.64,38.97,38.97,35382.0,39.6,39.64,38.97,38.97,35382.0
2016-09-01 10:00:00,38.97,39.09,38.77,38.83,13376.0,38.97,39.09,38.77,38.83,13376.0
2016-09-01 10:10:00,38.83,38.83,38.64,38.73,18366.0,38.83,38.83,38.64,38.73,18366.0
2016-09-01 10:20:00,38.74,38.75,38.5,38.57,10787.0,38.74,38.75,38.5,38.57,10787.0
2016-09-01 10:30:00,38.53,38.54,38.37,38.41,8904.0,38.53,38.54,38.37,38.41,8904.0
2016-09-01 10:40:00,38.44,38.53,38.41,38.51,12390.0,38.44,38.53,38.41,38.51,12390.0
2016-09-01 10:50:00,38.52,38.69,38.51,38.57,8190.0,38.52,38.69,38.51,38.57,8190.0
2016-09-01 11:00:00,38.57,38.68,38.5,38.51,12350.0,38.57,38.68,38.5,38.51,12350.0
2016-09-01 11:10:00,38.5,38.55,38.5,38.55,12300.0,38.5,38.55,38.5,38.55,12300.0
2016-09-01 11:20:00,38.53,38.67,38.5,38.67,7550.0,38.53,38.67,38.5,38.67,7550.0
2016-09-01 11:30:00,38.65,38.66,38.5,38.5,4621.0,38.65,38.66,38.5,38.5,4621.0
2016-09-01 11:40:00,38.5,38.58,38.5,38.54,12464.0,38.5,38.58,38.5,38.54,12464.0
2016-09-01 11:50:00,38.52,38.7,38.5,38.69,17634.0,38.52,38.7,38.5,38.69,17634.0
2016-09-01 12:00:00,38.73,38.81,38.7,38.81,9800.0,38.73,38.81,38.7,38.81,9800.0
2016-09-01 12:10:00,38.8,38.91,38.77,38.86,6786.0,38.8,38.91,38.77,38.86,6786.0
2016-09-01 12:20:00,38.83,38.93,38.8,38.91,6048.0,38.83,38.93,38.8,38.91,6048.0
2016-09-01 12:30:00,38.93,38.99,38.91,38.96,10317.0,38.93,38.99,38.91,38.96,10317.0
2016-09-01 12:40:00,38.94,38.96,38.92,38.92,4000.0,38.94,38.96,38.92,38.92,4000.0
2016-09-01 12:50:00,38.92,39.07,38.92,39.05,23431.0,38.92,39.07,38.92,39.05,23431.0
2016-09-01 13:00:00,39.06,39.09,39.04,39.05,6348.0,39.06,39.09,39.04,39.05,6348.0
2016-09-01 13:10:00,39.04,39.13,39.02,39.1,6700.0,39.04,39.13,39.02,39.1,6700.0
2016-09-01 13:20:00,39.15,39.2,39.12,39.2,8118.0,39.15,39.2,39.12,39.2,8118.0
2016-09-01 13:30:00,39.17,39.27,39.15,39.26,26972.0,39.17,39.27,39.15,39.26,26972.0
2016-09-01 13:40:00,39.26,39.26,39.01,39.02,7278.0,39.26,39.26,39.01,39.02,7278.0
2016-09-01 13:50:00,39.01,39.07,39.0,39.0,12722.0,39.01,39.07,39.0,39.0,12722.0
2016-09-01 14:00:00,39.02,39.04,39.0,39.0,17725.0,39.02,39.04,39.0,39.0,17725.0
2016-09-01 14:10:00,39.01,39.05,38.94,38.98,8250.0,39.01,39.05,38.94,38.98,8250.0
2016-09-01 14:20:00,38.96,39.04,38.95,39.03,11066.0,38.96,39.04,38.95,39.03,11066.0
2016-09-01 14:30:00,39.03,39.04,39.0,39.02,14100.0,39.03,39.04,39.0,39.02,14100.0
2016-09-01 14:40:00,39.01,39.08,39.0,39.07,9230.0,39.01,39.08,39.0,39.07,9230.0
2016-09-01 14:50:00,39.08,39.13,39.06,39.12,12749.0,39.08,39.13,39.06,39.12,12749.0
2016-09-01 15:00:00,39.13,39.13,39.0,39.03,19062.0,39.13,39.13,39.0,39.03,19062.0
2016-09-01 15:10:00,39.03,39.13,39.03,39.1,12386.0,39.03,39.13,39.03,39.1,12386.0
2016-09-01 15:20:00,39.1,39.12,39.0,39.02,15065.0,39.1,39.12,39.0,39.02,15065.0
2016-09-01 15:30:00,39.01,39.13,39.01,39.13,19118.0,39.01,39.13,39.01,39.13,19118.0
2016-09-01 15:40:00,39.13,39.23,39.13,39.16,25638.0,39.13,39.23,39.13,39.16,25638.0
2016-09-01 15:50:00,39.16,39.36,39.16,39.29,101288.0,39.16,39.36,39.16,39.29,101288.0
2016-09-02 09:30:00,39.5,39.97,39.44,39.52,32081.0,39.5,39.97,39.44,39.52,32081.0
2016-09-02 09:40:00,39.55,39.83,39.49,39.81,8978.0,39.55,39.83,39.49,39.81,8978.0
2016-09-02 09:50:00,39.81,39.81,39.52,39.54,15375.0,39.81,39.81,39.52,39.54,15375.0
2016-09-02 10:00:00,39.61,39.82,39.56,39.67,9035.0,39.61,39.82,39.56,39.67,9035.0
2016-09-02 10:10:00,39.65,39.83,39.65,39.75,7100.0,39.65,39.83,39.65,39.75,7100.0
2016-09-02 10:20:00,39.77,39.77,39.63,39.74,9765.0,39.77,39.77,39.63,39.74,9765.0
2016-09-02 10:30:00,39.7,39.71,39.54,39.6,12901.0,39.7,39.71,39.54,39.6,12901.0
2016-09-02 10:40:00,39.58,39.63,39.35,39.42,11387.0,39.58,39.63,39.35,39.42,11387.0
2016-09-02 10:50:00,39.42,39.43,39.32,39.34,9563.0,39.42,39.43,39.32,39.34,9563.0
2016-09-02 11:00:00,39.33,39.36,39.2,39.2,10624.0,39.33,39.36,39.2,39.2,10624.0
2016-09-02 11:10:00,39.21,39.28,39.14,39.28,9051.0,39.21,39.28,39.14,39.28,9051.0
2016-09-02 11:20:00,39.28,39.3,39.09,39.13,9277.0,39.28,39.3,39.09,39.13,9277.0
2016-09-02 11:30:00,39.13,39.2,39.12,39.12,6548.0,39.13,39.2,39.12,39.12,6548.0
2016-09-02 11:40:00,39.12,39.26,39.12,39.16,9311.0,39.12,39.26,39.12,39.16,9311.0
2016-09-02 11:50:00,39.18,39.25,39.14,39.14,7400.0,39.18,39.25,39.14,39.14,7400.0
2016-09-02 12:00:00,39.13,39.16,39.01,39.01,14749.0,39.13,39.16,39.01,39.01,14749.0
2016-09-02 12:10:00,39.02,39.03,38.85,38.86,31208.0,39.02,39.03,38.85,38.86,31208.0
2016-09-02 12:20:00,38.87,38.87,38.67,38.73,15712.0,38.87,38.87,38.67,38.73,15712.0
2016-09-02 12:30:00,38.72,38.82,38.72,38.77,7743.0,38.72,38.82,38.72,38.77,7743.0
2016-09-02 12:40:00,38.74,38.76,38.65,38.65,8076.0,38.74,38.76,38.65,38.65,8076.0
2016-09-02 12:50:00,38.65,38.8,38.65,38.78,4650.0,38.65,38.8,38.65,38.78,4650.0
2016-09-02 13:00:00,38.74,38.79,38.69,38.73,8907.0,38.74,38.79,38.69,38.73,8907.0
2016-09-02 13:10:00,38.72,38.82,38.72,38.79,5150.0,38.72,38.82,38.72,38.79,5150.0
2016-09-02 13:20:00,38.79,38.81,38.7,38.81,12850.0,38.79,38.81,38.7,38.81,12850.0
2016-09-02 13:30:00,38.8,38.81,38.76,38.76,8200.0,38.8,38.81,38.76,38.76,8200.0
2016-09-02 13:40:00,38.76,38.83,38.76,38.81,5300.0,38.76,38.83,38.76,38.81,5300.0
2016-09-02 13:50:00,38.82,38.86,38.8,38.82,12900.0,38.82,38.86,38.8,38.82,12900.0
2016-09-02 14:00:00,38.83,38.85,38.77,38.85,9380.0,38.83,38.85,38.77,38.85,9380.0
2016-09-02 14:10:00,38.86,38.89,38.84,38.88,10310.0,38.86,38.89,38.84,38.88,10310.0
2016-09-02 14:20:00,38.88,38.91,38.85,38.89,12787.0,38.88,38.91,38.85,38.89,12787.0
2016-09-02 14:30:00,38.91,38.91,38.83,38.89,6500.0,38.91,38.91,38.83,38.89,6500.0
2016-09-02 14:40:00,38.91,38.93,38.88,38.9,11645.0,38.91,38.93,38.88,38.9,11645.0
2016-09-02 14:50:00,38.9,38.92,38.72,38.73,33712.0,38.9,38.92,38.72,38.73,33712.0
2016-09-02 15:00:00,38.74,38.79,38.72,38.79,13109.0,38.74,38.79,38.72,38.79,13109.0
2016-09-02 15:10:00,38.79,38.79,38.71,38.73,21426.0,38.79,38.79,38.71,38.73,21426.0
2016-09-02 15:20:00,38.73,38.82,38.71,38.82,11258.0,38.73,38.82,38.71,38.82,11258.0
2016-09-02 15:30:00,38.82,38.88,38.8,38.82,18444.0,38.82,38.88,38.8,38.82,18444.0
2016-09-02 15:40:00,38.83,38.85,38.78,38.81,18379.0,38.83,38.85,38.78,38.81,18379.0
2016-09-02 15:50:00,38.82,38.85,38.78,38.79,44521.0,38.82,38.85,38.78,38.79,44521.0
2016-09-06 09:30:00,38.99,39.45,38.86,39.2,67798.0,38.99,39.45,38.86,39.2,67798.0
2016-09-06 09:40:00,39.25,39.69,39.25,39.69,45508.0,39.25,39.69,39.25,39.69,45508.0
2016-09-06 09:50:00,39.63,39.71,39.34,39.4,22769.0,39.63,39.71,39.34,39.4,22769.0
2016-09-06 10:00:00,39.37,39.53,39.31,39.44,17850.0,39.37,39.53,39.31,39.44,17850.0
2016-09-06 10:10:00,39.44,39.67,39.41,39.65,31012.0,39.44,39.67,39.41,39.65,31012.0
2016-09-06 10:20:00,39.68,40.01,39.67,40.0,55366.0,39.68,40.01,39.67,40.0,55366.0
2016-09-06 10:30:00,40.0,40.1,39.91,39.91,41740.0,40.0,40.1,39.91,39.91,41740.0
2016-09-06 10:40:00,39.94,40.16,39.94,40.09,52584.0,39.94,40.16,39.94,40.09,52584.0
2016-09-06 10:50:00,40.08,40.16,39.93,40.13,45333.0,40.08,40.16,39.93,40.13,45333.0
2016-09-06 11:00:00,40.13,40.38,40.09,40.28,29844.0,40.13,40.38,40.09,40.28,29844.0
2016-09-06 11:10:00,40.28,40.37,40.23,40.34,21736.0,40.28,40.37,40.23,40.34,21736.0
2016-09-06 11:20:00,40.34,40.43,40.21,40.38,30158.0,40.34,40.43,40.21,40.38,30158.0
2016-09-06 11:30:00,40.38,40.38,40.31,40.37,25823.0,40.38,40.38,40.31,40.37,25823.0
2016-09-06 11:40:00,40.37,40.46,40.34,40.43,22278.0,40.37,40.46,40.34,40.43,22278.0
2016-09-06 11:50:00,40.42,40.44,40.36,40.38,21250.0,40.42,40.44,40.36,40.38,21250.0
2016-09-06 12:00:00,40.42,40.44,40.35,40.4,26880.0,40.42,40.44,40.35,40.4,26880.0
2016-09-06 12:10:00,40.4,40.43,40.31,40.37,33130.0,40.4,40.43,40.31,40.37,33130.0
2016-09-06 12:20:00,40.39,40.46,40.34,40.44,14548.0,40.39,40.46,40.34,40.44,14548.0
2016-09-06 12:30:00,40.46,40.49,40.26,40.29,23393.0,40.46,40.49,40.26,40.29,23393.0
2016-09-06 12:40:00,40.28,40.36,40.26,40.3,16762.0,40.28,40.36,40.26,40.3,16762.0
2016-09-06 12:50:00,40.24,40.32,40.22,40.28,6920.0,40.24,40.32,40.22,40.28,6920.0
2016-09-06 13:00:00,40.31,40.43,40.31,40.41,6500.0,40.31,40.43,40.31,40.41,6500.0
2016-09-06 13:10:00,40.43,40.65,40.43,40.62,24896.0,40.43,40.65,40.43,40.62,24896.0
2016-09-06 13:20:00,40.63,40.76,40.6,40.63,31044.0,40.63,40.76,40.6,40.63,31044.0
2016-09-06 13:30:00,40.61,40.64,40.48,40.57,16332.0,40.61,40.64,40.48,40.57,16332.0
2016-09-06 13:40:00,40.54,40.68,40.39,40.42,26784.0,40.54,40.68,40.39,40.42,26784.0
2016-09-06 13:50:00,40.4,40.47,40.36,40.46,24485.0,40.4,40.47,40.36,40.46,24485.0
2016-09-06 14:00:00,40.46,40.47,40.37,40.44,20303.0,40.46,40.47,40.37,40.44,20303.0
2016-09-06 14:10:00,40.46,40.64,40.4,40.55,23980.0,40.46,40.64,40.4,40.55,23980.0
2016-09-06 14:20:00,40.54,40.56,40.47,40.51,41050.0,40.54,40.56,40.47,40.51,41050.0
2016-09-06 14:30:00,40.5,40.59,40.42,40.43,18509.0,40.5,40.59,40.42,40.43,18509.0
2016-09-06 14:40:00,40.45,40.5,40.38,40.4,24783.0,40.45,40.5,40.38,40.4,24783.0
2016-09-06 14:50:00,40.41,40.46,40.31,40.4,26999.0,40.41,40.46,40.31,40.4,26999.0
2016-09-06 15:00:00,40.4,40.41,40.29,40.3,29398.0,40.4,40.41,40.29,40.3,29398.0
2016-09-06 15:10:00,40.32,40.47,40.32,40.47,18406.0,40.32,40.47,40.32,40.47,18406.0
2016-09-06 15:20:00,40.48,40.52,40.39,40.5,23550.0,40.48,40.52,40.39,40.5,23550.0
2016-09-06 15:30:00,40.51,40.51,40.38,40.46,30625.0,40.51,40.51,40.38,40.46,30625.0
2016-09-06 15:40:00,40.46,40.5,40.43,40.45,31078.0,40.46,40.5,40.43,40.45,31078.0
2016-09-06 15:50:00,40.46,40.55,40.46,40.5,86984.0,40.46,40.55,40.46,40.5,86984.0
2016-09-07 09:30:00,40.28,40.43,39.93,40.36,32743.0,40.28,40.43,39.93,40.36,32743.0
2016-09-07 09:40:00,40.29,40.44,40.23,40.34,15731.0,40.29,40.44,40.23,40.34,15731.0
2016-09-07 09:50:00,40.3,40.47,40.16,40.34,51712.0,40.3,40.47,40.16,40.34,51712.0
2016-09-07 10:00:00,40.32,40.64,40.31,40.4,15552.0,40.32,40.64,40.31,40.4,15552.0
2016-09-07 10:10:00,40.38,40.48,40.24,40.48,6380.0,40.38,40.48,40.24,40.48,6380.0
2016-09-07 10:20:00,40.42,40.64,40.42,40.44,10300.0,40.42,40.64,40.42,40.44,10300.0
2016-09-07 10:30:00,40.44,40.55,40.3,40.55,27181.0,40.44,40.55,40.3,40.55,27181.0
2016-09-07 10:40:00,40.56,40.71,40.52,40.69,10137.0,40.56,40.71,40.52,40.69,10137.0
2016-09-07 10:50:00,40.69,40.77,40.64,40.7,20104.0,40.69,40.77,40.64,40.7,20104.0
2016-09-07 11:00:00,40.67,40.67,40.55,40.61,15000.0,40.67,40.67,40.55,40.61,15000.0
2016-09-07 11:10:00,40.6,40.62,40.52,40.6,10070.0,40.6,40.62,40.52,40.6,10070.0
2016-09-07 11:20:00,40.54,40.66,40.53,40.63,32910.0,40.54,40.66,40.53,40.63,32910.0
2016-09-07 11:30:00,40.63,40.75,40.54,40.56,9148.0,40.63,40.75,40.54,40.56,9148.0
2016-09-07 11:40:00,40.56,40.72,40.56,40.68,9756.0,40.56,40.72,40.56,40.68,9756.0
2016-09-07 11:50:00,40.66,40.73,40.56,40.72,25300.0,40.66,40.73,40.56,40.72,25300.0
2016-09-07 12:00:00,40.73,40.73,40.51,40.52,14728.0,40.73,40.73,40.51,40.52,14728.0
2016-09-07 12:10:00,40.52,40.7,40.52,40.58,10000.0,40.52,40.7,40.52,40.58,10000.0
2016-09-07 12:20:00,40.57,40.62,40.52,40.55,24990.0,40.57,40.62,40.52,40.55,24990.0
2016-09-07 12:30:00,40.55,40.65,40.54,40.59,19826.0,40.55,40.65,40.54,40.59,19826.0
2016-09-07 12:40:00,40.57,40.66,40.54,40.63,33673.0,40.57,40.66,40.54,40.63,33673.0
2016-09-07 12:50:00,40.62,40.62,40.53,40.58,26285.0,40.62,40.62,40.53,40.58,26285.0
2016-09-07 13:00:00,40.55,40.6,40.51,40.58,55480.0,40.55,40.6,40.51,40.58,55480.0
2016-09-07 13:10:00,40.59,40.67,40.58,40.58,45908.0,40.59,40.67,40.58,40.58,45908.0
2016-09-07 13:20:00,40.6,40.64,40.58,40.6,30578.0,40.6,40.64,40.58,40.6,30578.0
2016-09-07 13:30:00,40.6,40.63,40.39,40.47,37294.0,40.6,40.63,40.39,40.47,37294.0
2016-09-07 13:40:00,40.47,40.48,40.41,40.41,34023.0,40.47,40.48,40.41,40.41,34023.0
2016-09-07 13:50:00,40.42,40.5,40.33,40.5,37729.0,40.42,40.5,40.33,40.5,37729.0
2016-09-07 14:00:00,40.53,40.68,40.46,40.48,19544.0,40.53,40.68,40.46,40.48,19544.0
2016-09-07 14:10:00,40.49,40.65,40.45,40.51,39627.0,40.49,40.65,40.45,40.51,39627.0
2016-09-07 14:20:00,40.52,40.7,40.52,40.65,23358.0,40.52,40.7,40.52,40.65,23358.0
2016-09-07 14:30:00,40.65,40.65,40.38,40.38,13599.0,40.65,40.65,40.38,40.38,13599.0
2016-09-07 14:40:00,40.41,40.45,40.33,40.33,24030.0,40.41,40.45,40.33,40.33,24030.0
2016-09-07 14:50:00,40.34,40.48,40.29,40.31,52753.0,40.34,40.48,40.29,40.31,52753.0
2016-09-07 15:00:00,40.33,40.4,40.21,40.27,25439.0,40.33,40.4,40.21,40.27,25439.0
2016-09-07 15:10:00,40.3,40.45,40.3,40.42,22077.0,40.3,40.45,40.3,40.42,22077.0
2016-09-07 15:20:00,40.43,40.52,40.29,40.5,92710.0,40.43,40.52,40.29,40.5,92710.0
2016-09-07 15:30:00,40.5,40.53,40.44,40.52,37878.0,40.5,40.53,40.44,40.52,37878.0
2016-09-07 15:40:00,40.52,40.53,40.47,40.5,32941.0,40.52,40.53,40.47,40.5,32941.0
2016-09-07 15:50:00,40.5,40.62,40.5,40.6,93919.0,40.5,40.62,40.5,40.6,93919.0
2016-09-08 09:30:00,40.6,40.8,40.54,40.63,37627.0,40.6,40.8,40.54,40.63,37627.0
2016-09-08 09:40:00,40.7,40.86,40.62,40.82,74304.0,40.7,40.86,40.62,40.82,74304.0
2016-09-08 09:50:00,40.78,40.94,40.69,40.77,21280.0,40.78,40.94,40.69,40.77,21280.0
2016-09-08 10:00:00,40.73,40.76,40.65,40.7,47143.0,40.73,40.76,40.65,40.7,47143.0
2016-09-08 10:10:00,40.7,40.95,40.67,40.95,75335.0,40.7,40.95,40.67,40.95,75335.0
2016-09-08 10:20:00,40.97,41.0,40.83,40.86,13283.0,40.97,41.0,40.83,40.86,13283.0
2016-09-08 10:30:00,40.83,40.85,40.72,40.74,10739.0,40.83,40.85,40.72,40.74,10739.0
2016-09-08 10:40:00,40.72,40.77,40.6,40.76,11871.0,40.72,40.77,40.6,40.76,11871.0
2016-09-08 10:50:00,40.76,40.79,40.71,40.73,18316.0,40.76,40.79,40.71,40.73,18316.0
2016-09-08 11:00:00,40.75,40.82,40.7,40.77,31700.0,40.75,40.82,40.7,40.77,31700.0
2016-09-08 11:10:00,40.8,40.86,40.73,40.73,6318.0,40.8,40.86,40.73,40.73,6318.0
2016-09-08 11:20:00,40.73,40.82,40.71,40.79,5251.0,40.73,40.82,40.71,40.79,5251.0
2016-09-08 11:30:00,40.8,40.81,40.77,40.8,13543.0,40.8,40.81,40.77,40.8,13543.0
2016-09-08 11:40:00,40.8,40.85,40.79,40.82,4868.0,40.8,40.85,40.79,40.82,4868.0
2016-09-08 11:50:00,40.82,40.86,40.81,40.83,8304.0,40.82,40.86,40.81,40.83,8304.0
2016-09-08 12:00:00,40.81,40.86,40.75,40.79,13331.0,40.81,40.86,40.75,40.79,13331.0
2016-09-08 12:10:00,40.76,40.84,40.75,40.8,12176.0,40.76,40.84,40.75,40.8,12176.0
2016-09-08 12:20:00,40.8,40.87,40.77,40.79,12303.0,40.8,40.87,40.77,40.79,12303.0
2016-09-08 12:30:00,40.82,40.87,40.81,40.83,2415.0,40.82,40.87,40.81,40.83,2415.0
2016-09-08 12:40:00,40.85,40.9,40.8,40.9,8801.0,40.85,40.9,40.8,40.9,8801.0
2016-09-08 12:50:00,40.89,40.94,40.83,40.87,8632.0,40.89,40.94,40.83,40.87,8632.0
2016-09-08 13:00:00,40.87,40.91,40.85,40.9,19554.0,40.87,40.91,40.85,40.9,19554.0
2016-09-08 13:10:00,40.91,40.92,40.88,40.9,8547.0,40.91,40.92,40.88,40.9,8547.0
2016-09-08 13:20:00,40.91,41.02,40.85,41.02,45836.0,40.91,41.02,40.85,41.02,45836.0
2016-09-08 13:30:00,40.99,41.01,40.94,40.94,9924.0,40.99,41.01,40.94,40.94,9924.0
2016-09-08 13:40:00,40.92,40.99,40.85,40.9,20043.0,40.92,40.99,40.85,40.9,20043.0
2016-09-08 13:50:00,40.9,40.93,40.83,40.89,20319.0,40.9,40.93,40.83,40.89,20319.0
2016-09-08 14:00:00,40.89,40.9,40.85,40.9,29229.0,40.89,40.9,40.85,40.9,29229.0
2016-09-08 14:10:00,40.9,40.97,40.89,40.97,15528.0,40.9,40.97,40.89,40.97,15528.0
2016-09-08 14:20:00,40.97,41.0,40.92,40.92,8669.0,40.97,41.0,40.92,40.92,8669.0
2016-09-08 14:30:00,40.94,41.14,40.91,41.14,67980.0,40.94,41.14,40.91,41.14,67980.0
2016-09-08 14:40:00,41.12,41.27,41.11,41.21,15662.0,41.12,41.27,41.11,41.21,15662.0
2016-09-08 14:50:00,41.18,41.3,41.04,41.3,31023.0,41.18,41.3,41.04,41.3,31023.0
2016-09-08 15:00:00,41.27,41.35,41.22,41.28,70478.0,41.27,41.35,41.22,41.28,70478.0
2016-09-08 15:10:00,41.28,41.42,41.27,41.4,28324.0,41.28,41.42,41.27,41.4,28324.0
2016-09-08 15:20:00,41.38,41.47,41.38,41.45,29233.0,41.38,41.47,41.38,41.45,29233.0
2016-09-08 15:30:00,41.45,41.46,41.11,41.16,32734.0,41.45,41.46,41.11,41.16,32734.0
2016-09-08 15:40:00,41.16,41.33,41.14,41.32,91201.0,41.16,41.33,41.14,41.32,91201.0
2016-09-08 15:50:00,41.33,41.45,41.29,41.39,146174.0,41.33,41.45,41.29,41.39,146174.0
2016-09-09 09:30:00,41.31,41.49,41.04,41.22,53680.0,41.31,41.49,41.04,41.22,53680.0
2016-09-09 09:40:00,41.31,41.31,41.03,41.11,16707.0,41.31,41.31,41.03,41.11,16707.0
2016-09-09 09:50:00,41.12,41.12,40.62,40.67,46360.0,41.12,41.12,40.62,40.67,46360.0
2016-09-09 10:00:00,40.67,40.72,40.62,40.72,7815.0,40.67,40.72,40.62,40.72,7815.0
2016-09-09 10:10:00,40.77,40.79,40.62,40.62,19916.0,40.77,40.79,40.62,40.62,19916.0
2016-09-09 10:20:00,40.65,40.7,40.57,40.6,20950.0,40.65,40.7,40.57,40.6,20950.0
2016-09-09 10:30:00,40.52,40.58,40.19,40.22,27393.0,40.52,40.58,40.19,40.22,27393.0
2016-09-09 10:40:00,40.19,40.26,40.09,40.09,41127.0,40.19,40.26,40.09,40.09,41127.0
2016-09-09 10:50:00,40.08,40.22,39.91,40.11,64493.0,40.08,40.22,39.91,40.11,64493.0
2016-09-09 11:00:00,40.11,40.18,39.89,39.92,10444.0,40.11,40.18,39.89,39.92,10444.0
2016-09-09 11:10:00,39.93,40.0,39.83,39.98,26635.0,39.93,40.0,39.83,39.98,26635.0
2016-09-09 11:20:00,40.0,40.1,39.97,40.06,23944.0,40.0,40.1,39.97,40.06,23944.0
2016-09-09 11:30:00,40.07,40.13,40.02,40.02,20466.0,40.07,40.13,40.02,40.02,20466.0
2016-09-09 11:40:00,40.04,40.05,39.87,39.88,16386.0,40.04,40.05,39.87,39.88,16386.0
2016-09-09 11:50:00,39.88,39.88,39.78,39.81,30353.0,39.88,39.88,39.78,39.81,30353.0
2016-09-09 12:00:00,39.8,39.82,39.5,39.6,13979.0,39.8,39.82,39.5,39.6,13979.0
2016-09-09 12:10:00,39.65,39.65,39.29,39.33,19433.0,39.65,39.65,39.29,39.33,19433.0
2016-09-09 12:20:00,39.35,39.39,39.21,39.24,14202.0,39.35,39.39,39.21,39.24,14202.0
2016-09-09 12:30:00,39.21,39.24,39.0,39.03,24976.0,39.21,39.24,39.0,39.03,24976.0
2016-09-09 12:40:00,39.01,39.06,38.83,38.91,34523.0,39.01,39.06,38.83,38.91,34523.0
2016-09-09 12:50:00,38.91,38.93,38.81,38.87,27469.0,38.91,38.93,38.81,38.87,27469.0
2016-09-09 13:00:00,38.88,38.92,38.71,38.85,38704.0,38.88,38.92,38.71,38.85,38704.0
2016-09-09 13:10:00,38.86,39.0,38.72,38.76,75613.0,38.86,39.0,38.72,38.76,75613.0
2016-09-09 13:20:00,38.74,38.86,38.68,38.77,66691.0,38.74,38.86,38.68,38.77,66691.0
2016-09-09 13:30:00,38.77,38.86,38.36,38.41,98203.0,38.77,38.86,38.36,38.41,98203.0
2016-09-09 13:40:00,38.44,38.5,38.29,38.3,33097.0,38.44,38.5,38.29,38.3,33097.0
2016-09-09 13:50:00,38.31,38.33,37.96,38.18,55845.0,38.31,38.33,37.96,38.18,55845.0
2016-09-09 14:00:00,38.22,38.23,38.05,38.1,27643.0,38.22,38.23,38.05,38.1,27643.0
2016-09-09 14:10:00,38.09,38.15,38.02,38.06,36627.0,38.09,38.15,38.02,38.06,36627.0
2016-09-09 14:20:00,38.08,38.1,38.01,38.09,17890.0,38.08,38.1,38.01,38.09,17890.0
2016-09-09 14:30:00,38.1,38.43,38.06,38.4,55156.0,38.1,38.43,38.06,38.4,55156.0
2016-09-09 14:40:00,38.39,38.81,38.39,38.79,101370.0,38.39,38.81,38.39,38.79,101370.0
2016-09-09 14:50:00,38.8,38.8,38.55,38.56,63828.0,38.8,38.8,38.55,38.56,63828.0
2016-09-09 15:00:00,38.58,38.86,38.55,38.86,50790.0,38.58,38.86,38.55,38.86,50790.0
2016-09-09 15:10:00,38.86,38.87,38.74,38.76,44700.0,38.86,38.87,38.74,38.76,44700.0
2016-09-09 15:20:00,38.78,38.9,38.77,38.85,50545.0,38.78,38.9,38.77,38.85,50545.0
2016-09-09 15:30:00,38.84,38.9,38.75,38.8,72405.0,38.84,38.9,38.75,38.8,72405.0
2016-09-09 15:40:00,38.79,38.79,38.4,38.43,87509.0,38.79,38.79,38.4,38.43,87509.0
2016-09-09 15:50:00,38.41,38.44,38.18,38.19,193364.0,38.41,38.44,38.18,38.19,193364.0
2016-09-12 09:30:00,38.12,38.51,37.78,38.37,31530.0,38.12,38.51,37.78,38.37,31530.0
2016-09-12 09:40:00,38.4,38.41,37.85,37.85,54986.0,38.4,38.41,37.85,37.85,54986.0
2016-09-12 09:50:00,37.85,38.2,37.85,38.1,20799.0,37.85,38.2,37.85,38.1,20799.0
2016-09-12 10:00:00,38.14,38.26,38.03,38.13,30695.0,38.14,38.26,38.03,38.13,30695.0
2016-09-12 10:10:00,38.12,38.12,37.9,38.04,26973.0,38.12,38.12,37.9,38.04,26973.0
2016-09-12 10:20:00,38.04,38.16,37.99,37.99,13768.0,38.04,38.16,37.99,37.99,13768.0
2016-09-12 10:30:00,37.99,38.03,37.93,37.96,17885.0,37.99,38.03,37.93,37.96,17885.0
2016-09-12 10:40:00,37.97,38.05,37.86,37.86,19041.0,37.97,38.05,37.86,37.86,19041.0
2016-09-12 10:50:00,37.85,37.99,37.85,37.89,14130.0,37.85,37.99,37.85,37.89,14130.0
2016-09-12 11:00:00,37.93,38.12,37.85,38.12,16624.0,37.93,38.12,37.85,38.12,16624.0
2016-09-12 11:10:00,38.09,38.09,37.92,38.02,14650.0,38.09,38.09,37.92,38.02,14650.0
2016-09-12 11:20:00,38.02,38.04,37.95,38.02,15558.0,38.02,38.04,37.95,38.02,15558.0
2016-09-12 11:30:00,38.05,38.24,38.03,38.23,19317.0,38.05,38.24,38.03,38.23,19317.0
2016-09-12 11:40:00,38.25,38.33,38.23,38.25,17686.0,38.25,38.33,38.23,38.25,17686.0
2016-09-12 11:50:00,38.26,38.69,38.26,38.57,36774.0,38.26,38.69,38.26,38.57,36774.0
2016-09-12 12:00:00,38.56,38.69,38.51,38.62,12400.0,38.56,38.69,38.51,38.62,12400.0
2016-09-12 12:10:00,38.63,38.63,38.52,38.54,5300.0,38.63,38.63,38.52,38.54,5300.0
2016-09-12 12:20:00,38.53,38.58,38.47,38.55,8154.0,38.53,38.58,38.47,38.55,8154.0
2016-09-12 12:30:00,38.57,38.57,38.42,38.42,5700.0,38.57,38.57,38.42,38.42,5700.0
2016-09-12 12:40:00,38.4,38.4,38.26,38.31,12036.0,38.4,38.4,38.26,38.31,12036.0
2016-09-12 12:50:00,38.3,38.42,38.21,38.21,7100.0,38.3,38.42,38.21,38.21,7100.0
2016-09-12 13:00:00,38.21,38.35,38.14,38.17,16158.0,38.21,38.35,38.14,38.17,16158.0
2016-09-12 13:10:00,38.15,38.42,38.12,38.37,20906.0,38.15,38.42,38.12,38.37,20906.0
2016-09-12 13:20:00,38.33,38.37,38.18,38.18,13234.0,38.33,38.37,38.18,38.18,13234.0
2016-09-12 13:30:00,38.2,38.21,38.06,38.14,12078.0,38.2,38.21,38.06,38.14,12078.0
2016-09-12 13:40:00,38.15,38.31,38.15,38.3,8570.0,38.15,38.31,38.15,38.3,8570.0
2016-09-12 13:50:00,38.26,38.35,38.22,38.34,9592.0,38.26,38.35,38.22,38.34,9592.0
2016-09-12 14:00:00,38.34,38.49,38.31,38.43,15341.0,38.34,38.49,38.31,38.43,15341.0
2016-09-12 14:10:00,38.42,38.54,38.39,38.43,10450.0,38.42,38.54,38.39,38.43,10450.0
2016-09-12 14:20:00,38.41,38.49,38.41,38.43,7900.0,38.41,38.49,38.41,38.43,7900.0
2016-09-12 14:30:00,38.43,38.56,38.42,38.51,12841.0,38.43,38.56,38.42,38.51,12841.0
2016-09-12 14:40:00,38.52,38.59,38.44,38.48,17469.0,38.52,38.59,38.44,38.48,17469.0
2016-09-12 14:50:00,38.49,38.52,38.46,38.5,7033.0,38.49,38.52,38.46,38.5,7033.0
2016-09-12 15:00:00,38.5,38.55,38.49,38.52,10623.0,38.5,38.55,38.49,38.52,10623.0
2016-09-12 15:10:00,38.52,38.66,38.52,38.66,16432.0,38.52,38.66,38.52,38.66,16432.0
2016-09-12 15:20:00,38.66,38.67,38.49,38.51,25156.0,38.66,38.67,38.49,38.51,25156.0
2016-09-12 15:30:00,38.51,38.57,38.46,38.54,29318.0,38.51,38.57,38.46,38.54,29318.0
2016-09-12 15:40:00,38.56,38.71,38.55,38.63,57614.0,38.56,38.71,38.55,38.63,57614.0
2016-09-12 15:50:00,38.62,38.63,38.52,38.61,77780.0,38.62,38.63,38.52,38.61,77780.0
2016-09-13 09:30:00,38.27,38.51,38.27,38.51,11567.0,38.27,38.51,38.27,38.51,11567.0
2016-09-13 09:40:00,38.69,38.75,38.51,38.67,6403.0,38.69,38.75,38.51,38.67,6403.0
2016-09-13 09:50:00,38.65,38.66,38.32,38.35,10704.0,38.65,38.66,38.32,38.35,10704.0
2016-09-13 10:00:00,38.28,38.29,37.86,37.93,39504.0,38.28,38.29,37.86,37.93,39504.0
2016-09-13 10:10:00,37.93,37.93,37.17,37.29,67762.0,37.93,37.93,37.17,37.29,67762.0
2016-09-13 10:20:00,37.33,37.82,37.26,37.68,56716.0,37.33,37.82,37.26,37.68,56716.0
2016-09-13 10:30:00,37.68,37.97,37.56,37.56,17372.0,37.68,37.97,37.56,37.56,17372.0
2016-09-13 10:40:00,37.59,37.79,37.5,37.5,12125.0,37.59,37.79,37.5,37.5,12125.0
2016-09-13 10:50:00,37.51,37.65,37.3,37.38,27735.0,37.51,37.65,37.3,37.38,27735.0
2016-09-13 11:00:00,37.37,37.49,37.26,37.27,40256.0,37.37,37.49,37.26,37.27,40256.0
2016-09-13 11:10:00,37.28,37.35,37.2,37.26,17764.0,37.28,37.35,37.2,37.26,17764.0
2016-09-13 11:20:00,37.25,37.27,37.18,37.18,67059.0,37.25,37.27,37.18,37.18,67059.0
2016-09-13 11:30:00,37.19,37.29,37.12,37.16,19458.0,37.19,37.29,37.12,37.16,19458.0
2016-09-13 11:40:00,37.12,37.18,37.0,37.01,32727.0,37.12,37.18,37.0,37.01,32727.0
2016-09-13 11:50:00,37.04,37.19,37.01,37.19,16741.0,37.04,37.19,37.01,37.19,16741.0
2016-09-13 12:00:00,37.19,37.2,37.1,37.12,24304.0,37.19,37.2,37.1,37.12,24304.0
2016-09-13 12:10:00,37.13,37.25,37.13,37.25,15615.0,37.13,37.25,37.13,37.25,15615.0
2016-09-13 12:20:00,37.24,37.25,37.12,37.16,15097.0,37.24,37.25,37.12,37.16,15097.0
2016-09-13 12:30:00,37.15,37.22,37.1,37.2,7129.0,37.15,37.22,37.1,37.2,7129.0
2016-09-13 12:40:00,37.2,37.46,37.14,37.32,22351.0,37.2,37.46,37.14,37.32,22351.0
2016-09-13 12:50:00,37.3,37.31,37.19,37.25,5635.0,37.3,37.31,37.19,37.25,5635.0
2016-09-13 13:00:00,37.21,37.26,37.08,37.26,29502.0,37.21,37.26,37.08,37.26,29502.0
2016-09-13 13:10:00,37.26,37.3,37.16,37.22,19140.0,37.26,37.3,37.16,37.22,19140.0
2016-09-13 13:20:00,37.27,37.39,37.15,37.39,13374.0,37.27,37.39,37.15,37.39,13374.0
2016-09-13 13:30:00,37.4,37.4,37.16,37.29,35123.0,37.4,37.4,37.16,37.29,35123.0
2016-09-13 13:40:00,37.31,37.31,37.11,37.27,10282.0,37.31,37.31,37.11,37.27,10282.0
2016-09-13 13:50:00,37.24,37.24,37.03,37.11,10300.0,37.24,37.24,37.03,37.11,10300.0
2016-09-13 14:00:00,37.12,37.24,37.07,37.2,8274.0,37.12,37.24,37.07,37.2,8274.0
2016-09-13 14:10:00,37.2,37.2,37.07,37.07,6186.0,37.2,37.2,37.07,37.07,6186.0
2016-09-13 14:20:00,37.11,37.15,37.05,37.09,7903.0,37.11,37.15,37.05,37.09,7903.0
2016-09-13 14:30:00,37.08,37.15,37.0,37.06,9140.0,37.08,37.15,37.0,37.06,9140.0
2016-09-13 14:40:00,37.09,37.18,37.02,37.12,19449.0,37.09,37.18,37.02,37.12,19449.0
2016-09-13 14:50:00,37.12,37.17,37.0,37.02,21718.0,37.12,37.17,37.0,37.02,21718.0
2016-09-13 15:00:00,37.02,37.15,37.0,37.15,44049.0,37.02,37.15,37.0,37.15,44049.0
2016-09-13 15:10:00,37.14,37.34,37.07,37.24,30611.0,37.14,37.34,37.07,37.24,30611.0
2016-09-13 15:20:00,37.25,37.53,37.25,37.53,29765.0,37.25,37.53,37.25,37.53,29765.0
2016-09-13 15:30:00,37.52,37.64,37.51,37.64,40624.0,37.52,37.64,37.51,37.64,40624.0
2016-09-13 15:40:00,37.66,37.77,37.61,37.7,87844.0,37.66,37.77,37.61,37.7,87844.0
2016-09-13 15:50:00,37.71,37.79,37.57,37.57,78757.0,37.71,37.79,37.57,37.57,78757.0
2016-09-14 09:30:00,38.57,39.38,38.5,39.27,75407.0,38.57,39.38,38.5,39.27,75407.0
2016-09-14 09:40:00,39.22,39.31,38.75,38.84,36403.0,39.22,39.31,38.75,38.84,36403.0
2016-09-14 09:50:00,38.83,39.48,38.67,39.48,50870.0,38.83,39.48,38.67,39.48,50870.0
2016-09-14 10:00:00,39.48,39.49,39.34,39.38,22016.0,39.48,39.49,39.34,39.38,22016.0
2016-09-14 10:10:00,39.4,39.45,39.21,39.21,13948.0,39.4,39.45,39.21,39.21,13948.0
2016-09-14 10:20:00,39.2,39.38,39.12,39.15,10204.0,39.2,39.38,39.12,39.15,10204.0
2016-09-14 10:30:00,39.17,39.28,39.08,39.1,27178.0,39.17,39.28,39.08,39.1,27178.0
2016-09-14 10:40:00,39.09,39.14,39.02,39.13,12595.0,39.09,39.14,39.02,39.13,12595.0
2016-09-14 10:50:00,39.12,39.28,39.11,39.26,23565.0,39.12,39.28,39.11,39.26,23565.0
2016-09-14 11:00:00,39.27,39.29,39.13,39.15,17184.0,39.27,39.29,39.13,39.15,17184.0
2016-09-14 11:10:00,39.13,39.2,39.06,39.14,15930.0,39.13,39.2,39.06,39.14,15930.0
2016-09-14 11:20:00,39.13,39.23,39.11,39.17,15043.0,39.13,39.23,39.11,39.17,15043.0
2016-09-14 11:30:00,39.18,39.18,39.05,39.13,11830.0,39.18,39.18,39.05,39.13,11830.0
2016-09-14 11:40:00,39.11,39.17,39.05,39.09,6502.0,39.11,39.17,39.05,39.09,6502.0
2016-09-14 11:50:00,39.12,39.13,39.05,39.05,6370.0,39.12,39.13,39.05,39.05,6370.0
2016-09-14 12:00:00,39.05,39.11,39.05,39.11,5859.0,39.05,39.11,39.05,39.11,5859.0
2016-09-14 12:10:00,39.1,39.19,39.08,39.14,4750.0,39.1,39.19,39.08,39.14,4750.0
2016-09-14 12:20:00,39.14,39.15,39.09,39.09,3900.0,39.14,39.15,39.09,39.09,3900.0
2016-09-14 12:30:00,39.07,39.13,39.05,39.08,17186.0,39.07,39.13,39.05,39.08,17186.0
2016-09-14 12:40:00,39.08,39.13,39.06,39.11,20750.0,39.08,39.13,39.06,39.11,20750.0
2016-09-14 12:50:00,39.12,39.19,39.11,39.17,7440.0,39.12,39.19,39.11,39.17,7440.0
2016-09-14 13:00:00,39.19,39.25,39.14,39.22,6699.0,39.19,39.25,39.14,39.22,6699.0
2016-09-14 13:10:00,39.23,39.27,39.19,39.21,10187.0,39.23,39.27,39.19,39.21,10187.0
2016-09-14 13:20:00,39.21,39.3,39.19,39.29,19721.0,39.21,39.3,39.19,39.29,19721.0
2016-09-14 13:30:00,39.3,39.38,39.27,39.33,14116.0,39.3,39.38,39.27,39.33,14116.0
2016-09-14 13:40:00,39.34,39.39,39.22,39.22,17484.0,39.34,39.39,39.22,39.22,17484.0
2016-09-14 13:50:00,39.21,39.28,39.2,39.23,7487.0,39.21,39.28,39.2,39.23,7487.0
2016-09-14 14:00:00,39.22,39.29,39.22,39.23,8634.0,39.22,39.29,39.22,39.23,8634.0
2016-09-14 14:10:00,39.23,39.36,39.22,39.36,9873.0,39.23,39.36,39.22,39.36,9873.0
2016-09-14 14:20:00,39.37,39.37,39.17,39.23,68240.0,39.37,39.37,39.17,39.23,68240.0
2016-09-14 14:30:00,39.2,39.21,39.1,39.12,14754.0,39.2,39.21,39.1,39.12,14754.0
2016-09-14 14:40:00,39.12,39.23,39.11,39.11,8315.0,39.12,39.23,39.11,39.11,8315.0
2016-09-14 14:50:00,39.11,39.16,39.1,39.12,32918.0,39.11,39.16,39.1,39.12,32918.0
2016-09-14 15:00:00,39.12,39.14,39.03,39.03,28150.0,39.12,39.14,39.03,39.03,28150.0
2016-09-14 15:10:00,39.05,39.07,38.98,39.04,40322.0,39.05,39.07,38.98,39.04,40322.0
2016-09-14 15:20:00,39.07,39.37,39.06,39.33,70264.0,39.07,39.37,39.06,39.33,70264.0
2016-09-14 15:30:00,39.32,39.45,39.3,39.43,35320.0,39.32,39.45,39.3,39.43,35320.0
2016-09-14 15:40:00,39.43,39.59,39.42,39.55,71653.0,39.43,39.59,39.42,39.55,71653.0
2016-09-14 15:50:00,39.54,39.61,39.45,39.55,113315.0,39.54,39.61,39.45,39.55,113315.0
2016-09-15 09:30:00,39.39,39.92,39.27,39.55,25894.0,39.39,39.92,39.27,39.55,25894.0
2016-09-15 09:40:00,39.56,39.97,39.46,39.58,37872.0,39.56,39.97,39.46,39.58,37872.0
2016-09-15 09:50:00,39.55,39.81,39.5,39.52,19136.0,39.55,39.81,39.5,39.52,19136.0
2016-09-15 10:00:00,39.59,39.94,39.59,39.92,14359.0,39.59,39.94,39.59,39.92,14359.0
2016-09-15 10:10:00,39.93,40.1,39.9,39.98,17608.0,39.93,40.1,39.9,39.98,17608.0
2016-09-15 10:20:00,39.95,40.03,39.91,39.93,24048.0,39.95,40.03,39.91,39.93,24048.0
2016-09-15 10:30:00,39.92,39.92,39.67,39.72,31109.0,39.92,39.92,39.67,39.72,31109.0
2016-09-15 10:40:00,39.74,39.92,39.65,39.84,30182.0,39.74,39.92,39.65,39.84,30182.0
2016-09-15 10:50:00,39.84,40.01,39.84,39.97,43828.0,39.84,40.01,39.84,39.97,43828.0
2016-09-15 11:00:00,39.99,40.04,39.95,40.0,53103.0,39.99,40.04,39.95,40.0,53103.0
2016-09-15 11:10:00,40.0,40.04,39.9,39.97,21834.0,40.0,40.04,39.9,39.97,21834.0
2016-09-15 11:20:00,39.96,40.06,39.94,40.02,105945.0,39.96,40.06,39.94,40.02,105945.0
2016-09-15 11:30:00,40.06,40.11,40.04,40.1,105958.0,40.06,40.11,40.04,40.1,105958.0
2016-09-15 11:40:00,40.1,40.12,40.05,40.09,42175.0,40.1,40.12,40.05,40.09,42175.0
2016-09-15 11:50:00,40.09,40.13,39.93,40.03,62495.0,40.09,40.13,39.93,40.03,62495.0
2016-09-15 12:00:00,40.05,40.05,39.89,39.9,9580.0,40.05,40.05,39.89,39.9,9580.0
2016-09-15 12:10:00,39.92,39.98,39.89,39.98,8100.0,39.92,39.98,39.89,39.98,8100.0
2016-09-15 12:20:00,40.0,40.09,39.99,40.05,6818.0,40.0,40.09,39.99,40.05,6818.0
2016-09-15 12:30:00,40.05,40.07,39.95,39.96,8530.0,40.05,40.07,39.95,39.96,8530.0
2016-09-15 12:40:00,39.96,39.98,39.9,39.9,8866.0,39.96,39.98,39.9,39.9,8866.0
2016-09-15 12:50:00,39.9,39.95,39.88,39.95,9536.0,39.9,39.95,39.88,39.95,9536.0
2016-09-15 13:00:00,40.0,40.06,40.0,40.01,5312.0,40.0,40.06,40.0,40.01,5312.0
2016-09-15 13:10:00,40.02,40.02,39.82,40.0,14533.0,40.02,40.02,39.82,40.0,14533.0
2016-09-15 13:20:00,39.98,39.99,39.93,39.95,11576.0,39.98,39.99,39.93,39.95,11576.0
2016-09-15 13:30:00,39.95,40.0,39.88,39.95,34680.0,39.95,40.0,39.88,39.95,34680.0
2016-09-15 13:40:00,39.96,40.1,39.95,40.06,24917.0,39.96,40.1,39.95,40.06,24917.0
2016-09-15 13:50:00,40.08,40.1,40.0,40.06,7709.0,40.08,40.1,40.0,40.06,7709.0
2016-09-15 14:00:00,40.07,40.07,39.97,39.98,24740.0,40.07,40.07,39.97,39.98,24740.0
2016-09-15 14:10:00,40.0,40.05,39.98,40.05,15175.0,40.0,40.05,39.98,40.05,15175.0
2016-09-15 14:20:00,40.03,40.04,39.9,39.9,15301.0,40.03,40.04,39.9,39.9,15301.0
2016-09-15 14:30:00,39.91,39.93,39.87,39.9,27757.0,39.91,39.93,39.87,39.9,27757.0
2016-09-15 14:40:00,39.9,39.91,39.87,39.87,6898.0,39.9,39.91,39.87,39.87,6898.0
2016-09-15 14:50:00,39.89,40.01,39.87,40.01,42107.0,39.89,40.01,39.87,40.01,42107.0
2016-09-15 15:00:00,40.0,40.1,39.97,40.01,56554.0,40.0,40.1,39.97,40.01,56554.0
2016-09-15 15:10:00,40.0,40.03,39.99,40.01,49486.0,40.0,40.03,39.99,40.01,49486.0
2016-09-15 15:20:00,40.01,40.03,39.98,40.0,29351.0,40.01,40.03,39.98,40.0,29351.0
2016-09-15 15:30:00,40.0,40.18,39.99,40.16,59556.0,40.0,40.18,39.99,40.16,59556.0
2016-09-15 15:40:00,40.17,40.4,40.16,40.37,72297.0,40.17,40.4,40.16,40.37,72297.0
2016-09-15 15:50:00,40.38,40.4,40.26,40.37,118884.0,40.38,40.4,40.26,40.37,118884.0
2016-09-16 09:30:00,40.06,41.0,40.06,40.93,105005.0,40.06,41.0,40.06,40.93,105005.0
2016-09-16 09:40:00,40.95,41.22,40.95,41.17,44530.0,40.95,41.22,40.95,41.17,44530.0
2016-09-16 09:50:00,41.19,41.23,41.06,41.07,49865.0,41.19,41.23,41.06,41.07,49865.0
2016-09-16 10:00:00,41.13,41.24,41.08,41.21,82656.0,41.13,41.24,41.08,41.21,82656.0
2016-09-16 10:10:00,41.22,41.6,41.21,41.59,72571.0,41.22,41.6,41.21,41.59,72571.0
2016-09-16 10:20:00,41.57,41.96,41.56,41.91,57976.0,41.57,41.96,41.56,41.91,57976.0
2016-09-16 10:30:00,41.93,42.44,41.91,42.41,141422.0,41.93,42.44,41.91,42.41,141422.0
2016-09-16 10:40:00,42.4,42.41,41.93,41.95,67400.0,42.4,42.41,41.93,41.95,67400.0
2016-09-16 10:50:00,41.93,42.1,41.78,41.8,48265.0,41.93,42.1,41.78,41.8,48265.0
2016-09-16 11:00:00,41.79,41.9,41.63,41.72,56698.0,41.79,41.9,41.63,41.72,56698.0
2016-09-16 11:10:00,41.75,41.82,41.67,41.75,53197.0,41.75,41.82,41.67,41.75,53197.0
2016-09-16 11:20:00,41.77,42.08,41.64,42.01,120091.0,41.77,42.08,41.64,42.01,120091.0
2016-09-16 11:30:00,42.02,42.3,41.94,42.3,99893.0,42.02,42.3,41.94,42.3,99893.0
2016-09-16 11:40:00,42.32,43.14,42.28,42.95,140309.0,42.32,43.14,42.28,42.95,140309.0
2016-09-16 11:50:00,42.96,43.29,42.74,43.0,111446.0,42.96,43.29,42.74,43.0,111446.0
2016-09-16 12:00:00,43.02,43.03,42.63,42.8,40464.0,43.02,43.03,42.63,42.8,40464.0
2016-09-16 12:10:00,42.8,42.91,42.57,42.57,30930.0,42.8,42.91,42.57,42.57,30930.0
2016-09-16 12:20:00,42.58,42.72,42.46,42.56,38249.0,42.58,42.72,42.46,42.56,38249.0
2016-09-16 12:30:00,42.6,42.6,42.2,42.29,46527.0,42.6,42.6,42.2,42.29,46527.0
2016-09-16 12:40:00,42.26,42.31,41.86,41.9,46484.0,42.26,42.31,41.86,41.9,46484.0
2016-09-16 12:50:00,41.88,42.09,41.83,41.95,44622.0,41.88,42.09,41.83,41.95,44622.0
2016-09-16 13:00:00,41.95,42.04,41.92,41.97,33066.0,41.95,42.04,41.92,41.97,33066.0
2016-09-16 13:10:00,41.98,42.13,41.93,42.1,29589.0,41.98,42.13,41.93,42.1,29589.0
2016-09-16 13:20:00,42.08,42.22,42.06,42.16,14950.0,42.08,42.22,42.06,42.16,14950.0
2016-09-16 13:30:00,42.16,42.23,42.1,42.17,15477.0,42.16,42.23,42.1,42.17,15477.0
2016-09-16 13:40:00,42.17,42.21,42.1,42.16,10981.0,42.17,42.21,42.1,42.16,10981.0
2016-09-16 13:50:00,42.18,42.25,42.15,42.23,11949.0,42.18,42.25,42.15,42.23,11949.0
2016-09-16 14:00:00,42.2,42.21,42.01,42.03,26921.0,42.2,42.21,42.01,42.03,26921.0
2016-09-16 14:10:00,42.01,42.09,41.99,42.02,19946.0,42.01,42.09,41.99,42.02,19946.0
2016-09-16 14:20:00,41.99,42.04,41.88,42.0,37232.0,41.99,42.04,41.88,42.0,37232.0
2016-09-16 14:30:00,42.02,42.06,41.97,42.0,20129.0,42.02,42.06,41.97,42.0,20129.0
2016-09-16 14:40:00,41.98,42.18,41.97,42.15,24079.0,41.98,42.18,41.97,42.15,24079.0
2016-09-16 14:50:00,42.12,42.17,42.01,42.02,13880.0,42.12,42.17,42.01,42.02,13880.0
2016-09-16 15:00:00,42.01,42.06,41.98,41.98,24852.0,42.01,42.06,41.98,41.98,24852.0
2016-09-16 15:10:00,41.98,42.02,41.81,41.87,37803.0,41.98,42.02,41.81,41.87,37803.0
2016-09-16 15:20:00,41.85,41.89,41.77,41.84,37883.0,41.85,41.89,41.77,41.84,37883.0
2016-09-16 15:30:00,41.84,41.99,41.81,41.97,54039.0,41.84,41.99,41.81,41.97,54039.0
2016-09-16 15:40:00,41.99,42.06,41.85,42.04,69755.0,41.99,42.06,41.85,42.04,69755.0
2016-09-16 15:50:00,42.03,42.09,41.99,42.07,137249.0,42.03,42.09,41.99,42.07,137249.0
2016-09-19 09:30:00,41.89,42.04,40.91,41.34,75585.0,41.89,42.04,40.91,41.34,75585.0
2016-09-19 09:40:00,41.41,41.58,41.2,41.57,30410.0,41.41,41.58,41.2,41.57,30410.0
2016-09-19 09:50:00,41.5,41.56,41.45,41.5,16027.0,41.5,41.56,41.45,41.5,16027.0
2016-09-19 10:00:00,41.52,41.55,41.42,41.47,53045.0,41.52,41.55,41.42,41.47,53045.0
2016-09-19 10:10:00,41.48,41.7,41.44,41.5,28394.0,41.48,41.7,41.44,41.5,28394.0
2016-09-19 10:20:00,41.5,41.51,41.1,41.15,31508.0,41.5,41.51,41.1,41.15,31508.0
2016-09-19 10:30:00,41.15,41.15,40.95,40.97,12889.0,41.15,41.15,40.95,40.97,12889.0
2016-09-19 10:40:00,40.96,40.97,40.77,40.84,19575.0,40.96,40.97,40.77,40.84,19575.0
2016-09-19 10:50:00,40.81,40.84,40.61,40.84,25242.0,40.81,40.84,40.61,40.84,25242.0
2016-09-19 11:00:00,40.83,41.0,40.8,40.82,14452.0,40.83,41.0,40.8,40.82,14452.0
2016-09-19 11:10:00,40.82,40.95,40.76,40.91,9914.0,40.82,40.95,40.76,40.91,9914.0
2016-09-19 11:20:00,40.91,41.22,40.85,41.11,25389.0,40.91,41.22,40.85,41.11,25389.0
2016-09-19 11:30:00,41.13,41.31,41.12,41.26,13932.0,41.13,41.31,41.12,41.26,13932.0
2016-09-19 11:40:00,41.29,41.31,41.14,41.21,20612.0,41.29,41.31,41.14,41.21,20612.0
2016-09-19 11:50:00,41.21,41.35,41.2,41.29,6397.0,41.21,41.35,41.2,41.29,6397.0
2016-09-19 12:00:00,41.32,41.39,41.3,41.36,7400.0,41.32,41.39,41.3,41.36,7400.0
2016-09-19 12:10:00,41.36,41.36,41.07,41.12,7777.0,41.36,41.36,41.07,41.12,7777.0
2016-09-19 12:20:00,41.12,41.12,41.03,41.03,11702.0,41.12,41.12,41.03,41.03,11702.0
2016-09-19 12:30:00,41.05,41.07,40.95,41.0,17310.0,41.05,41.07,40.95,41.0,17310.0
2016-09-19 12:40:00,40.98,41.01,40.92,40.93,6084.0,40.98,41.01,40.92,40.93,6084.0
2016-09-19 12:50:00,40.92,40.98,40.8,40.8,7192.0,40.92,40.98,40.8,40.8,7192.0
2016-09-19 13:00:00,40.81,40.93,40.78,40.9,9000.0,40.81,40.93,40.78,40.9,9000.0
2016-09-19 13:10:00,40.9,40.92,40.81,40.82,8775.0,40.9,40.92,40.81,40.82,8775.0
2016-09-19 13:20:00,40.84,40.86,40.8,40.86,5802.0,40.84,40.86,40.8,40.86,5802.0
2016-09-19 13:30:00,40.84,40.84,40.73,40.74,48563.0,40.84,40.84,40.73,40.74,48563.0
2016-09-19 13:40:00,40.76,41.06,40.73,41.04,21680.0,40.76,41.06,40.73,41.04,21680.0
2016-09-19 13:50:00,41.04,41.14,41.03,41.14,7950.0,41.04,41.14,41.03,41.14,7950.0
2016-09-19 14:00:00,41.16,41.21,41.13,41.21,14057.0,41.16,41.21,41.13,41.21,14057.0
2016-09-19 14:10:00,41.2,41.36,41.2,41.31,37092.0,41.2,41.36,41.2,41.31,37092.0
2016-09-19 14:20:00,41.32,41.32,41.18,41.28,5664.0,41.32,41.32,41.18,41.28,5664.0
2016-09-19 14:30:00,41.28,41.43,41.27,41.39,12463.0,41.28,41.43,41.27,41.39,12463.0
2016-09-19 14:40:00,41.4,41.51,41.34,41.51,10398.0,41.4,41.51,41.34,41.51,10398.0
2016-09-19 14:50:00,41.54,41.6,41.53,41.6,4718.0,41.54,41.6,41.53,41.6,4718.0
2016-09-19 15:00:00,41.59,41.64,41.58,41.64,16599.0,41.59,41.64,41.58,41.64,16599.0
2016-09-19 15:10:00,41.62,41.66,41.58,41.62,21633.0,41.62,41.66,41.58,41.62,21633.0
2016-09-19 15:20:00,41.61,41.62,41.55,41.56,16326.0,41.61,41.62,41.55,41.56,16326.0
2016-09-19 15:30:00,41.55,41.66,41.49,41.65,31050.0,41.55,41.66,41.49,41.65,31050.0
2016-09-19 15:40:00,41.66,41.74,41.63,41.67,59584.0,41.66,41.74,41.63,41.67,59584.0
2016-09-19 15:50:00,41.67,41.67,41.53,41.56,66891.0,41.67,41.67,41.53,41.56,66891.0
2016-09-20 09:30:00,41.66,41.68,41.16,41.64,9978.0,41.66,41.68,41.16,41.64,9978.0
2016-09-20 09:40:00,41.69,41.94,41.61,41.76,10616.0,41.69,41.94,41.61,41.76,10616.0
2016-09-20 09:50:00,41.82,42.07,41.76,41.79,13343.0,41.82,42.07,41.76,41.79,13343.0
2016-09-20 10:00:00,41.83,41.91,41.74,41.74,10177.0,41.83,41.91,41.74,41.74,10177.0
2016-09-20 10:10:00,41.7,41.76,41.62,41.62,4803.0,41.7,41.76,41.62,41.62,4803.0
2016-09-20 10:20:00,41.61,41.73,41.59,41.61,5700.0,41.61,41.73,41.59,41.61,5700.0
2016-09-20 10:30:00,41.59,41.63,41.33,41.4,8195.0,41.59,41.63,41.33,41.4,8195.0
2016-09-20 10:40:00,41.35,41.52,41.32,41.34,3226.0,41.35,41.52,41.32,41.34,3226.0
2016-09-20 10:50:00,41.33,41.48,41.31,41.48,4371.0,41.33,41.48,41.31,41.48,4371.0
2016-09-20 11:00:00,41.47,41.48,41.35,41.43,6607.0,41.47,41.48,41.35,41.43,6607.0
2016-09-20 11:10:00,41.45,41.45,41.32,41.39,3600.0,41.45,41.45,41.32,41.39,3600.0
2016-09-20 11:20:00,41.39,41.47,41.35,41.4,3500.0,41.39,41.47,41.35,41.4,3500.0
2016-09-20 11:30:00,41.4,41.5,41.38,41.5,2100.0,41.4,41.5,41.38,41.5,2100.0
2016-09-20 11:40:00,41.52,41.63,41.43,41.63,6300.0,41.52,41.63,41.43,41.63,6300.0
2016-09-20 11:50:00,41.63,42.0,41.63,41.93,12925.0,41.63,42.0,41.63,41.93,12925.0
2016-09-20 12:00:00,41.95,42.25,41.95,42.2,30078.0,41.95,42.25,41.95,42.2,30078.0
2016-09-20 12:10:00,42.19,42.37,42.17,42.27,66140.0,42.19,42.37,42.17,42.27,66140.0
2016-09-20 12:20:00,42.28,42.51,42.25,42.41,62053.0,42.28,42.51,42.25,42.41,62053.0
2016-09-20 12:30:00,42.39,42.41,42.31,42.31,12105.0,42.39,42.41,42.31,42.31,12105.0
2016-09-20 12:40:00,42.34,42.4,42.32,42.33,8405.0,42.34,42.4,42.32,42.33,8405.0
2016-09-20 12:50:00,42.33,42.51,42.24,42.27,26047.0,42.33,42.51,42.24,42.27,26047.0
2016-09-20 13:00:00,42.34,42.39,42.25,42.38,2900.0,42.34,42.39,42.25,42.38,2900.0
2016-09-20 13:10:00,42.38,42.39,42.1,42.1,4100.0,42.38,42.39,42.1,42.1,4100.0
2016-09-20 13:20:00,42.08,42.16,41.96,41.96,7583.0,42.08,42.16,41.96,41.96,7583.0
2016-09-20 13:30:00,41.94,42.01,41.89,42.01,7416.0,41.94,42.01,41.89,42.01,7416.0
2016-09-20 13:40:00,42.04,42.25,42.04,42.23,5253.0,42.04,42.25,42.04,42.23,5253.0
2016-09-20 13:50:00,42.23,42.35,42.23,42.27,6230.0,42.23,42.35,42.23,42.27,6230.0
2016-09-20 14:00:00,42.26,42.36,42.22,42.34,6420.0,42.26,42.36,42.22,42.34,6420.0
2016-09-20 14:10:00,42.34,42.38,42.14,42.14,9505.0,42.34,42.38,42.14,42.14,9505.0
2016-09-20 14:20:00,42.13,42.14,42.0,42.02,7552.0,42.13,42.14,42.0,42.02,7552.0
2016-09-20 14:30:00,42.01,42.1,42.01,42.08,3948.0,42.01,42.1,42.01,42.08,3948.0
2016-09-20 14:40:00,42.06,42.08,42.01,42.04,4611.0,42.06,42.08,42.01,42.04,4611.0
2016-09-20 14:50:00,42.07,42.2,42.07,42.18,5850.0,42.07,42.2,42.07,42.18,5850.0
2016-09-20 15:00:00,42.15,42.21,42.14,42.18,5500.0,42.15,42.21,42.14,42.18,5500.0
2016-09-20 15:10:00,42.16,42.34,42.15,42.22,9818.0,42.16,42.34,42.15,42.22,9818.0
2016-09-20 15:20:00,42.25,42.3,42.16,42.24,7851.0,42.25,42.3,42.16,42.24,7851.0
2016-09-20 15:30:00,42.2,42.31,42.16,42.29,8141.0,42.2,42.31,42.16,42.29,8141.0
2016-09-20 15:40:00,42.32,42.32,42.23,42.23,16457.0,42.32,42.32,42.23,42.23,16457.0
2016-09-20 15:50:00,42.22,42.23,42.04,42.05,71937.0,42.22,42.23,42.04,42.05,71937.0
2016-09-21 09:30:00,42.74,43.08,42.6,43.06,29738.0,42.74,43.08,42.6,43.06,29738.0
2016-09-21 09:40:00,43.08,43.2,42.71,42.83,51156.0,43.08,43.2,42.71,42.83,51156.0
2016-09-21 09:50:00,42.85,43.09,42.63,42.89,17410.0,42.85,43.09,42.63,42.89,17410.0
2016-09-21 10:00:00,42.9,42.95,42.68,42.77,16132.0,42.9,42.95,42.68,42.77,16132.0
2016-09-21 10:10:00,42.7,42.76,42.58,42.76,16836.0,42.7,42.76,42.58,42.76,16836.0
2016-09-21 10:20:00,42.81,42.81,42.59,42.59,15414.0,42.81,42.81,42.59,42.59,15414.0
2016-09-21 10:30:00,42.6,42.76,42.54,42.64,21643.0,42.6,42.76,42.54,42.64,21643.0
2016-09-21 10:40:00,42.62,42.69,42.55,42.57,6000.0,42.62,42.69,42.55,42.57,6000.0
2016-09-21 10:50:00,42.62,42.62,42.34,42.34,10736.0,42.62,42.62,42.34,42.34,10736.0
2016-09-21 11:00:00,42.4,42.54,42.39,42.48,10588.0,42.4,42.54,42.39,42.48,10588.0
2016-09-21 11:10:00,42.51,42.56,42.46,42.51,12157.0,42.51,42.56,42.46,42.51,12157.0
2016-09-21 11:20:00,42.52,42.52,42.37,42.37,7256.0,42.52,42.52,42.37,42.37,7256.0
2016-09-21 11:30:00,42.4,42.42,42.3,42.41,4700.0,42.4,42.42,42.3,42.41,4700.0
2016-09-21 11:40:00,42.42,42.51,42.37,42.42,5608.0,42.42,42.51,42.37,42.42,5608.0
2016-09-21 11:50:00,42.42,42.46,42.33,42.35,5976.0,42.42,42.46,42.33,42.35,5976.0
2016-09-21 12:00:00,42.38,42.46,42.38,42.43,2700.0,42.38,42.46,42.38,42.43,2700.0
2016-09-21 12:10:00,42.43,42.46,42.34,42.37,6969.0,42.43,42.46,42.34,42.37,6969.0
2016-09-21 12:20:00,42.38,42.43,42.3,42.33,14572.0,42.38,42.43,42.3,42.33,14572.0
2016-09-21 12:30:00,42.34,42.34,42.2,42.23,12916.0,42.34,42.34,42.2,42.23,12916.0
2016-09-21 12:40:00,42.2,42.22,42.05,42.05,10778.0,42.2,42.22,42.05,42.05,10778.0
2016-09-21 12:50:00,42.09,42.13,41.9,42.02,37314.0,42.09,42.13,41.9,42.02,37314.0
2016-09-21 13:00:00,42.04,42.19,42.04,42.16,15950.0,42.04,42.19,42.04,42.16,15950.0
2016-09-21 13:10:00,42.16,42.48,42.14,42.44,73876.0,42.16,42.48,42.14,42.44,73876.0
2016-09-21 13:20:00,42.46,42.49,42.33,42.34,14333.0,42.46,42.49,42.33,42.34,14333.0
2016-09-21 13:30:00,42.35,42.45,42.33,42.37,73491.0,42.35,42.45,42.33,42.37,73491.0
2016-09-21 13:40:00,42.38,42.46,42.3,42.39,109367.0,42.38,42.46,42.3,42.39,109367.0
2016-09-21 13:50:00,42.39,42.49,42.37,42.37,29169.0,42.39,42.49,42.37,42.37,29169.0
2016-09-21 14:00:00,42.37,42.98,42.37,42.96,36189.0,42.37,42.98,42.37,42.96,36189.0
2016-09-21 14:10:00,43.0,43.21,42.85,42.99,23171.0,43.0,43.21,42.85,42.99,23171.0
2016-09-21 14:20:00,42.98,42.98,42.56,42.65,18808.0,42.98,42.98,42.56,42.65,18808.0
2016-09-21 14:30:00,42.61,42.79,42.55,42.63,18374.0,42.61,42.79,42.55,42.63,18374.0
2016-09-21 14:40:00,42.63,42.7,42.43,42.49,29228.0,42.63,42.7,42.43,42.49,29228.0
2016-09-21 14:50:00,42.5,42.61,42.4,42.6,39135.0,42.5,42.61,42.4,42.6,39135.0
2016-09-21 15:00:00,42.63,42.79,42.57,42.72,19295.0,42.63,42.79,42.57,42.72,19295.0
2016-09-21 15:10:00,42.72,42.86,42.64,42.71,22089.0,42.72,42.86,42.64,42.71,22089.0
2016-09-21 15:20:00,42.7,42.83,42.67,42.7,29575.0,42.7,42.83,42.67,42.7,29575.0
2016-09-21 15:30:00,42.69,42.78,42.65,42.74,47210.0,42.69,42.78,42.65,42.74,47210.0
2016-09-21 15:40:00,42.76,42.82,42.73,42.82,40156.0,42.76,42.82,42.73,42.82,40156.0
2016-09-21 15:50:00,42.82,42.89,42.73,42.76,73588.0,42.82,42.89,42.73,42.76,73588.0
2016-09-22 09:30:00,43.01,43.01,42.46,42.54,20704.0,43.01,43.01,42.46,42.54,20704.0
2016-09-22 09:40:00,42.59,42.7,42.54,42.55,34438.0,42.59,42.7,42.54,42.55,34438.0
2016-09-22 09:50:00,42.54,42.6,42.35,42.36,11476.0,42.54,42.6,42.35,42.36,11476.0
2016-09-22 10:00:00,42.37,42.66,42.33,42.63,21480.0,42.37,42.66,42.33,42.63,21480.0
2016-09-22 10:10:00,42.59,42.63,42.38,42.48,28251.0,42.59,42.63,42.38,42.48,28251.0
2016-09-22 10:20:00,42.49,42.54,42.36,42.4,32579.0,42.49,42.54,42.36,42.4,32579.0
2016-09-22 10:30:00,42.43,42.79,42.33,42.76,18236.0,42.43,42.79,42.33,42.76,18236.0
2016-09-22 10:40:00,42.74,42.93,42.72,42.85,15073.0,42.74,42.93,42.72,42.85,15073.0
2016-09-22 10:50:00,42.85,42.86,42.75,42.75,5400.0,42.85,42.86,42.75,42.75,5400.0
2016-09-22 11:00:00,42.79,42.84,42.74,42.78,12200.0,42.79,42.84,42.74,42.78,12200.0
2016-09-22 11:10:00,42.77,42.8,42.72,42.76,8918.0,42.77,42.8,42.72,42.76,8918.0
2016-09-22 11:20:00,42.76,42.85,42.72,42.76,12736.0,42.76,42.85,42.72,42.76,12736.0
2016-09-22 11:30:00,42.76,42.81,42.72,42.79,9200.0,42.76,42.81,42.72,42.79,9200.0
2016-09-22 11:40:00,42.81,42.86,42.78,42.79,10855.0,42.81,42.86,42.78,42.79,10855.0
2016-09-22 11:50:00,42.79,42.79,42.57,42.62,14450.0,42.79,42.79,42.57,42.62,14450.0
2016-09-22 12:00:00,42.62,42.63,42.45,42.49,10697.0,42.62,42.63,42.45,42.49,10697.0
2016-09-22 12:10:00,42.5,42.55,42.46,42.55,13763.0,42.5,42.55,42.46,42.55,13763.0
2016-09-22 12:20:00,42.54,42.62,42.53,42.62,4530.0,42.54,42.62,42.53,42.62,4530.0
2016-09-22 12:30:00,42.62,42.73,42.61,42.73,3220.0,42.62,42.73,42.61,42.73,3220.0
2016-09-22 12:40:00,42.7,42.78,42.7,42.74,6917.0,42.7,42.78,42.7,42.74,6917.0
2016-09-22 12:50:00,42.74,42.87,42.74,42.86,13671.0,42.74,42.87,42.74,42.86,13671.0
2016-09-22 13:00:00,42.83,42.93,42.83,42.91,5302.0,42.83,42.93,42.83,42.91,5302.0
2016-09-22 13:10:00,42.93,43.05,42.92,42.98,16313.0,42.93,43.05,42.92,42.98,16313.0
2016-09-22 13:20:00,42.97,42.98,42.86,42.91,9699.0,42.97,42.98,42.86,42.91,9699.0
2016-09-22 13:30:00,42.92,43.05,42.92,43.02,4126.0,42.92,43.05,42.92,43.02,4126.0
2016-09-22 13:40:00,43.0,43.05,42.95,43.02,13050.0,43.0,43.05,42.95,43.02,13050.0
2016-09-22 13:50:00,43.01,43.05,42.93,42.93,17381.0,43.01,43.05,42.93,42.93,17381.0
2016-09-22 14:00:00,42.94,43.01,42.87,43.01,15918.0,42.94,43.01,42.87,43.01,15918.0
2016-09-22 14:10:00,43.01,43.05,42.98,43.03,10625.0,43.01,43.05,42.98,43.03,10625.0
2016-09-22 14:20:00,43.01,43.02,42.79,42.8,36519.0,43.01,43.02,42.79,42.8,36519.0
2016-09-22 14:30:00,42.81,42.84,42.64,42.81,20645.0,42.81,42.84,42.64,42.81,20645.0
2016-09-22 14:40:00,42.79,42.86,42.72,42.81,24157.0,42.79,42.86,42.72,42.81,24157.0
2016-09-22 14:50:00,42.8,42.86,42.79,42.8,45355.0,42.8,42.86,42.79,42.8,45355.0
2016-09-22 15:00:00,42.81,42.85,42.79,42.83,26022.0,42.81,42.85,42.79,42.83,26022.0
2016-09-22 15:10:00,42.83,42.84,42.78,42.78,20427.0,42.83,42.84,42.78,42.78,20427.0
2016-09-22 15:20:00,42.78,42.8,42.74,42.75,25334.0,42.78,42.8,42.74,42.75,25334.0
2016-09-22 15:30:00,42.76,42.82,42.75,42.8,31765.0,42.76,42.82,42.75,42.8,31765.0
2016-09-22 15:40:00,42.8,42.85,42.78,42.82,32746.0,42.8,42.85,42.78,42.82,32746.0
2016-09-22 15:50:00,42.83,42.83,42.75,42.81,87600.0,42.83,42.83,42.75,42.81,87600.0
2016-09-23 09:30:00,42.48,42.88,42.45,42.88,34406.0,42.48,42.88,42.45,42.88,34406.0
2016-09-23 09:40:00,42.88,42.92,42.54,42.55,23917.0,42.88,42.92,42.54,42.55,23917.0
2016-09-23 09:50:00,42.5,42.51,42.1,42.5,35813.0,42.5,42.51,42.1,42.5,35813.0
2016-09-23 10:00:00,42.55,42.55,42.3,42.39,14781.0,42.55,42.55,42.3,42.39,14781.0
2016-09-23 10:10:00,42.37,42.38,42.12,42.14,19435.0,42.37,42.38,42.12,42.14,19435.0
2016-09-23 10:20:00,42.15,42.18,42.07,42.08,77224.0,42.15,42.18,42.07,42.08,77224.0
2016-09-23 10:30:00,42.07,42.1,41.89,41.91,17063.0,42.07,42.1,41.89,41.91,17063.0
2016-09-23 10:40:00,41.91,42.1,41.91,42.1,6250.0,41.91,42.1,41.91,42.1,6250.0
2016-09-23 10:50:00,42.08,42.24,42.07,42.23,6804.0,42.08,42.24,42.07,42.23,6804.0
2016-09-23 11:00:00,42.22,42.35,42.16,42.16,13782.0,42.22,42.35,42.16,42.16,13782.0
2016-09-23 11:10:00,42.18,42.2,42.06,42.2,42976.0,42.18,42.2,42.06,42.2,42976.0
2016-09-23 11:20:00,42.2,42.2,42.17,42.19,14748.0,42.2,42.2,42.17,42.19,14748.0
2016-09-23 11:30:00,42.2,42.25,42.15,42.16,3858.0,42.2,42.25,42.15,42.16,3858.0
2016-09-23 11:40:00,42.17,42.23,42.12,42.12,6646.0,42.17,42.23,42.12,42.12,6646.0
2016-09-23 11:50:00,42.14,42.2,42.13,42.2,3843.0,42.14,42.2,42.13,42.2,3843.0
2016-09-23 12:00:00,42.19,42.19,42.08,42.11,3803.0,42.19,42.19,42.08,42.11,3803.0
2016-09-23 12:10:00,42.14,42.15,42.02,42.02,9648.0,42.14,42.15,42.02,42.02,9648.0
2016-09-23 12:20:00,42.03,42.04,41.88,41.89,23737.0,42.03,42.04,41.88,41.89,23737.0
2016-09-23 12:30:00,41.89,41.89,41.7,41.77,69646.0,41.89,41.89,41.7,41.77,69646.0
2016-09-23 12:40:00,41.78,41.84,41.65,41.7,52864.0,41.78,41.84,41.65,41.7,52864.0
2016-09-23 12:50:00,41.73,41.96,41.64,41.8,105767.0,41.73,41.96,41.64,41.8,105767.0
2016-09-23 13:00:00,41.8,41.95,41.77,41.83,19719.0,41.8,41.95,41.77,41.83,19719.0
2016-09-23 13:10:00,41.83,41.97,41.78,41.91,17217.0,41.83,41.97,41.78,41.91,17217.0
2016-09-23 13:20:00,41.89,41.99,41.89,41.97,2501.0,41.89,41.99,41.89,41.97,2501.0
2016-09-23 13:30:00,41.95,42.05,41.95,41.95,6200.0,41.95,42.05,41.95,41.95,6200.0
2016-09-23 13:40:00,41.94,41.99,41.91,41.97,12024.0,41.94,41.99,41.91,41.97,12024.0
2016-09-23 13:50:00,41.92,42.03,41.83,41.93,13808.0,41.92,42.03,41.83,41.93,13808.0
2016-09-23 14:00:00,41.9,42.14,41.9,42.11,18331.0,41.9,42.14,41.9,42.11,18331.0
2016-09-23 14:10:00,42.11,42.2,42.07,42.2,8503.0,42.11,42.2,42.07,42.2,8503.0
2016-09-23 14:20:00,42.19,42.2,42.08,42.12,5534.0,42.19,42.2,42.08,42.12,5534.0
2016-09-23 14:30:00,42.09,42.15,42.01,42.01,5288.0,42.09,42.15,42.01,42.01,5288.0
2016-09-23 14:40:00,42.01,42.04,41.86,42.0,10500.0,42.01,42.04,41.86,42.0,10500.0
2016-09-23 14:50:00,41.98,42.0,41.88,41.91,10250.0,41.98,42.0,41.88,41.91,10250.0
2016-09-23 15:00:00,41.92,42.03,41.91,41.96,10220.0,41.92,42.03,41.91,41.96,10220.0
2016-09-23 15:10:00,41.95,42.01,41.91,41.93,14798.0,41.95,42.01,41.91,41.93,14798.0
2016-09-23 15:20:00,41.95,42.08,41.93,42.04,21302.0,41.95,42.08,41.93,42.04,21302.0
2016-09-23 15:30:00,42.07,42.13,41.98,42.01,24364.0,42.07,42.13,41.98,42.01,24364.0
2016-09-23 15:40:00,42.02,42.06,41.91,41.95,44507.0,42.02,42.06,41.91,41.95,44507.0
2016-09-23 15:50:00,41.92,42.03,41.85,41.98,94046.0,41.92,42.03,41.85,41.98,94046.0
2016-09-26 09:30:00,41.7,41.85,41.33,41.51,21630.0,41.7,41.85,41.33,41.51,21630.0
2016-09-26 09:40:00,41.53,41.62,41.4,41.4,7900.0,41.53,41.62,41.4,41.4,7900.0
2016-09-26 09:50:00,41.4,41.72,41.4,41.55,10386.0,41.4,41.72,41.4,41.55,10386.0
2016-09-26 10:00:00,41.55,41.74,41.51,41.73,14073.0,41.55,41.74,41.51,41.73,14073.0
2016-09-26 10:10:00,41.7,41.79,41.57,41.57,13400.0,41.7,41.79,41.57,41.57,13400.0
2016-09-26 10:20:00,41.57,41.67,41.5,41.5,13671.0,41.57,41.67,41.5,41.5,13671.0
2016-09-26 10:30:00,41.55,41.66,41.53,41.63,6434.0,41.55,41.66,41.53,41.63,6434.0
2016-09-26 10:40:00,41.62,41.63,41.44,41.53,10782.0,41.62,41.63,41.44,41.53,10782.0
2016-09-26 10:50:00,41.54,41.6,41.49,41.56,21681.0,41.54,41.6,41.49,41.56,21681.0
2016-09-26 11:00:00,41.56,41.71,41.5,41.54,121014.0,41.56,41.71,41.5,41.54,121014.0
2016-09-26 11:10:00,41.53,41.57,41.3,41.53,113922.0,41.53,41.57,41.3,41.53,113922.0
2016-09-26 11:20:00,41.54,41.54,41.4,41.44,91680.0,41.54,41.54,41.4,41.44,91680.0
2016-09-26 11:30:00,41.4,41.51,41.35,41.38,74383.0,41.4,41.51,41.35,41.38,74383.0
2016-09-26 11:40:00,41.36,41.52,41.31,41.44,43256.0,41.36,41.52,41.31,41.44,43256.0
2016-09-26 11:50:00,41.41,41.49,41.35,41.45,30723.0,41.41,41.49,41.35,41.45,30723.0
2016-09-26 12:00:00,41.45,41.5,41.38,41.41,25142.0,41.45,41.5,41.38,41.41,25142.0
2016-09-26 12:10:00,41.43,41.51,41.42,41.46,8702.0,41.43,41.51,41.42,41.46,8702.0
2016-09-26 12:20:00,41.47,41.56,41.44,41.51,10300.0,41.47,41.56,41.44,41.51,10300.0
2016-09-26 12:30:00,41.5,41.57,41.45,41.5,14811.0,41.5,41.57,41.45,41.5,14811.0
2016-09-26 12:40:00,41.48,41.56,41.46,41.52,11562.0,41.48,41.56,41.46,41.52,11562.0
2016-09-26 12:50:00,41.53,41.53,41.28,41.28,12241.0,41.53,41.53,41.28,41.28,12241.0
2016-09-26 13:00:00,41.26,41.46,41.26,41.43,30375.0,41.26,41.46,41.26,41.43,30375.0
2016-09-26 13:10:00,41.41,41.49,41.31,41.41,36818.0,41.41,41.49,41.31,41.41,36818.0
2016-09-26 13:20:00,41.43,41.48,41.38,41.42,23659.0,41.43,41.48,41.38,41.42,23659.0
2016-09-26 13:30:00,41.42,41.45,41.1,41.1,123255.0,41.42,41.45,41.1,41.1,123255.0
2016-09-26 13:40:00,41.09,41.32,41.04,41.32,34689.0,41.09,41.32,41.04,41.32,34689.0
2016-09-26 13:50:00,41.35,41.35,41.1,41.11,5176.0,41.35,41.35,41.1,41.11,5176.0
2016-09-26 14:00:00,41.09,41.24,41.06,41.2,15263.0,41.09,41.24,41.06,41.2,15263.0
2016-09-26 14:10:00,41.2,41.24,41.15,41.24,7350.0,41.2,41.24,41.15,41.24,7350.0
2016-09-26 14:20:00,41.21,41.25,41.17,41.2,7100.0,41.21,41.25,41.17,41.2,7100.0
2016-09-26 14:30:00,41.21,41.3,41.17,41.19,7850.0,41.21,41.3,41.17,41.19,7850.0
2016-09-26 14:40:00,41.19,41.24,41.08,41.08,8289.0,41.19,41.24,41.08,41.08,8289.0
2016-09-26 14:50:00,41.12,41.22,41.07,41.18,36628.0,41.12,41.22,41.07,41.18,36628.0
2016-09-26 15:00:00,41.18,41.26,41.11,41.22,12623.0,41.18,41.26,41.11,41.22,12623.0
2016-09-26 15:10:00,41.22,41.24,41.17,41.19,11706.0,41.22,41.24,41.17,41.19,11706.0
2016-09-26 15:20:00,41.18,41.21,41.15,41.17,16500.0,41.18,41.21,41.15,41.17,16500.0
2016-09-26 15:30:00,41.17,41.33,41.17,41.3,38584.0,41.17,41.33,41.17,41.3,38584.0
2016-09-26 15:40:00,41.3,41.33,41.23,41.3,44587.0,41.3,41.33,41.23,41.3,44587.0
2016-09-26 15:50:00,41.3,41.3,41.21,41.27,110625.0,41.3,41.3,41.21,41.27,110625.0
2016-09-27 09:30:00,41.4,41.4,40.86,40.97,36863.0,41.4,41.4,40.86,40.97,36863.0
2016-09-27 09:40:00,40.88,40.98,40.66,40.66,18704.0,40.88,40.98,40.66,40.66,18704.0
2016-09-27 09:50:00,40.7,40.9,40.48,40.87,16340.0,40.7,40.9,40.48,40.87,16340.0
2016-09-27 10:00:00,40.99,41.11,40.77,41.07,42833.0,40.99,41.11,40.77,41.07,42833.0
2016-09-27 10:10:00,41.1,41.11,40.94,40.95,8861.0,41.1,41.11,40.94,40.95,8861.0
2016-09-27 10:20:00,40.94,41.07,40.92,41.0,16586.0,40.94,41.07,40.92,41.0,16586.0
2016-09-27 10:30:00,41.02,41.06,40.92,40.97,38289.0,41.02,41.06,40.92,40.97,38289.0
2016-09-27 10:40:00,40.97,41.0,40.82,40.99,20621.0,40.97,41.0,40.82,40.99,20621.0
2016-09-27 10:50:00,41.0,41.05,40.97,40.99,25963.0,41.0,41.05,40.97,40.99,25963.0
2016-09-27 11:00:00,41.0,41.32,40.99,41.32,30138.0,41.0,41.32,40.99,41.32,30138.0
2016-09-27 11:10:00,41.32,41.36,41.19,41.26,11581.0,41.32,41.36,41.19,41.26,11581.0
2016-09-27 11:20:00,41.25,41.36,41.16,41.25,11940.0,41.25,41.36,41.16,41.25,11940.0
2016-09-27 11:30:00,41.25,41.28,41.03,41.14,11373.0,41.25,41.28,41.03,41.14,11373.0
2016-09-27 11:40:00,41.14,41.17,41.08,41.14,6768.0,41.14,41.17,41.08,41.14,6768.0
2016-09-27 11:50:00,41.1,41.1,40.91,40.95,15110.0,41.1,41.1,40.91,40.95,15110.0
2016-09-27 12:00:00,40.97,41.06,40.92,41.0,7566.0,40.97,41.06,40.92,41.0,7566.0
2016-09-27 12:10:00,41.01,41.05,40.97,41.02,7963.0,41.01,41.05,40.97,41.02,7963.0
2016-09-27 12:20:00,41.07,41.13,40.96,41.01,13349.0,41.07,41.13,40.96,41.01,13349.0
2016-09-27 12:30:00,40.95,41.16,40.94,41.16,16093.0,40.95,41.16,40.94,41.16,16093.0
2016-09-27 12:40:00,41.15,41.3,41.15,41.23,7939.0,41.15,41.3,41.15,41.23,7939.0
2016-09-27 12:50:00,41.23,41.31,41.2,41.3,10600.0,41.23,41.31,41.2,41.3,10600.0
2016-09-27 13:00:00,41.29,41.29,41.15,41.2,5206.0,41.29,41.29,41.15,41.2,5206.0
2016-09-27 13:10:00,41.16,41.21,41.1,41.2,12609.0,41.16,41.21,41.1,41.2,12609.0
2016-09-27 13:20:00,41.2,41.28,41.19,41.27,5500.0,41.2,41.28,41.19,41.27,5500.0
2016-09-27 13:30:00,41.31,41.35,41.29,41.34,4900.0,41.31,41.35,41.29,41.34,4900.0
2016-09-27 13:40:00,41.34,41.39,41.3,41.35,4965.0,41.34,41.39,41.3,41.35,4965.0
2016-09-27 13:50:00,41.36,41.44,41.32,41.32,13537.0,41.36,41.44,41.32,41.32,13537.0
2016-09-27 14:00:00,41.34,41.35,41.19,41.24,12311.0,41.34,41.35,41.19,41.24,12311.0
2016-09-27 14:10:00,41.24,41.27,41.17,41.17,10275.0,41.24,41.27,41.17,41.17,10275.0
2016-09-27 14:20:00,41.17,41.31,41.17,41.24,14458.0,41.17,41.31,41.17,41.24,14458.0
2016-09-27 14:30:00,41.28,41.28,41.23,41.23,11497.0,41.28,41.28,41.23,41.23,11497.0
2016-09-27 14:40:00,41.23,41.37,41.23,41.32,9711.0,41.23,41.37,41.23,41.32,9711.0
2016-09-27 14:50:00,41.32,41.37,41.27,41.33,22251.0,41.32,41.37,41.27,41.33,22251.0
2016-09-27 15:00:00,41.34,41.41,41.32,41.36,12925.0,41.34,41.41,41.32,41.36,12925.0
2016-09-27 15:10:00,41.35,41.36,41.23,41.26,11634.0,41.35,41.36,41.23,41.26,11634.0
2016-09-27 15:20:00,41.26,41.26,41.03,41.1,18209.0,41.26,41.26,41.03,41.1,18209.0
2016-09-27 15:30:00,41.13,41.2,41.06,41.19,33970.0,41.13,41.2,41.06,41.19,33970.0
2016-09-27 15:40:00,41.19,41.26,41.15,41.18,52512.0,41.19,41.26,41.15,41.18,52512.0
2016-09-27 15:50:00,41.19,41.3,41.18,41.23,70957.0,41.19,41.3,41.18,41.23,70957.0
2016-09-28 09:30:00,40.85,41.17,40.7,41.17,24469.0,40.85,41.17,40.7,41.17,24469.0
2016-09-28 09:40:00,41.11,41.4,41.06,41.11,14447.0,41.11,41.4,41.06,41.11,14447.0
2016-09-28 09:50:00,41.2,41.25,41.02,41.11,13908.0,41.2,41.25,41.02,41.11,13908.0
2016-09-28 10:00:00,41.16,41.23,40.71,40.8,18762.0,41.16,41.23,40.71,40.8,18762.0
2016-09-28 10:10:00,40.78,40.97,40.78,40.94,9495.0,40.78,40.97,40.78,40.94,9495.0
2016-09-28 10:20:00,40.92,40.94,40.83,40.83,7700.0,40.92,40.94,40.83,40.83,7700.0
2016-09-28 10:30:00,40.86,40.91,40.75,40.9,22892.0,40.86,40.91,40.75,40.9,22892.0
2016-09-28 10:40:00,40.88,40.88,40.74,40.74,3694.0,40.88,40.88,40.74,40.74,3694.0
2016-09-28 10:50:00,40.76,40.79,40.73,40.73,3473.0,40.76,40.79,40.73,40.73,3473.0
2016-09-28 11:00:00,40.75,40.75,40.59,40.6,17006.0,40.75,40.75,40.59,40.6,17006.0
2016-09-28 11:10:00,40.59,40.74,40.54,40.64,31011.0,40.59,40.74,40.54,40.64,31011.0
2016-09-28 11:20:00,40.64,40.89,40.63,40.82,21828.0,40.64,40.89,40.63,40.82,21828.0
2016-09-28 11:30:00,40.78,40.82,40.67,40.76,6858.0,40.78,40.82,40.67,40.76,6858.0
2016-09-28 11:40:00,40.82,40.82,40.74,40.74,3675.0,40.82,40.82,40.74,40.74,3675.0
2016-09-28 11:50:00,40.78,40.94,40.78,40.88,3200.0,40.78,40.94,40.78,40.88,3200.0
2016-09-28 12:00:00,40.91,40.93,40.84,40.91,2973.0,40.91,40.93,40.84,40.91,2973.0
2016-09-28 12:10:00,40.91,40.94,40.78,40.78,5987.0,40.91,40.94,40.78,40.78,5987.0
2016-09-28 12:20:00,40.81,40.82,40.69,40.72,6678.0,40.81,40.82,40.69,40.72,6678.0
2016-09-28 12:30:00,40.72,40.78,40.65,40.76,4302.0,40.72,40.78,40.65,40.76,4302.0
2016-09-28 12:40:00,40.8,40.91,40.72,40.87,3900.0,40.8,40.91,40.72,40.87,3900.0
2016-09-28 12:50:00,40.81,40.89,40.75,40.81,4000.0,40.81,40.89,40.75,40.81,4000.0
2016-09-28 13:00:00,40.81,40.83,40.76,40.76,3980.0,40.81,40.83,40.76,40.76,3980.0
2016-09-28 13:10:00,40.76,40.77,40.65,40.76,4253.0,40.76,40.77,40.65,40.76,4253.0
2016-09-28 13:20:00,40.73,40.77,40.73,40.76,6354.0,40.73,40.77,40.73,40.76,6354.0
2016-09-28 13:30:00,40.75,40.8,40.73,40.73,7053.0,40.75,40.8,40.73,40.73,7053.0
2016-09-28 13:40:00,40.73,40.78,40.71,40.71,10969.0,40.73,40.78,40.71,40.71,10969.0
2016-09-28 13:50:00,40.64,40.71,40.63,40.7,7200.0,40.64,40.71,40.63,40.7,7200.0
2016-09-28 14:00:00,40.72,40.75,40.62,40.64,11533.0,40.72,40.75,40.62,40.64,11533.0
2016-09-28 14:10:00,40.64,40.66,40.47,40.47,20727.0,40.64,40.66,40.47,40.47,20727.0
2016-09-28 14:20:00,40.53,40.7,40.52,40.68,14996.0,40.53,40.7,40.52,40.68,14996.0
2016-09-28 14:30:00,40.68,40.69,40.6,40.6,9706.0,40.68,40.69,40.6,40.6,9706.0
2016-09-28 14:40:00,40.61,40.62,40.47,40.47,8654.0,40.61,40.62,40.47,40.47,8654.0
2016-09-28 14:50:00,40.51,40.53,40.49,40.51,4100.0,40.51,40.53,40.49,40.51,4100.0
2016-09-28 15:00:00,40.51,40.54,40.41,40.41,9973.0,40.51,40.54,40.41,40.41,9973.0
2016-09-28 15:10:00,40.42,40.47,40.42,40.42,5941.0,40.42,40.47,40.42,40.42,5941.0
2016-09-28 15:20:00,40.45,40.51,40.39,40.44,20041.0,40.45,40.51,40.39,40.44,20041.0
2016-09-28 15:30:00,40.43,40.47,40.42,40.45,12321.0,40.43,40.47,40.42,40.45,12321.0
2016-09-28 15:40:00,40.45,40.56,40.45,40.51,23464.0,40.45,40.56,40.45,40.51,23464.0
2016-09-28 15:50:00,40.5,40.53,40.45,40.51,52838.0,40.5,40.53,40.45,40.51,52838.0
2016-09-29 09:30:00,40.74,40.74,40.25,40.41,16988.0,40.74,40.74,40.25,40.41,16988.0
2016-09-29 09:40:00,40.45,40.45,40.21,40.31,16598.0,40.45,40.45,40.21,40.31,16598.0
2016-09-29 09:50:00,40.3,40.45,40.26,40.41,11203.0,40.3,40.45,40.26,40.41,11203.0
2016-09-29 10:00:00,40.41,40.53,40.31,40.31,28175.0,40.41,40.53,40.31,40.31,28175.0
2016-09-29 10:10:00,40.38,40.47,40.34,40.45,11784.0,40.38,40.47,40.34,40.45,11784.0
2016-09-29 10:20:00,40.44,40.47,40.3,40.34,12931.0,40.44,40.47,40.3,40.34,12931.0
2016-09-29 10:30:00,40.34,40.34,40.15,40.19,8777.0,40.34,40.34,40.15,40.19,8777.0
2016-09-29 10:40:00,40.2,40.22,40.15,40.2,12466.0,40.2,40.22,40.15,40.2,12466.0
2016-09-29 10:50:00,40.2,40.27,40.16,40.27,6018.0,40.2,40.27,40.16,40.27,6018.0
2016-09-29 11:00:00,40.28,40.36,40.27,40.27,8057.0,40.28,40.36,40.27,40.27,8057.0
2016-09-29 11:10:00,40.31,40.32,40.23,40.32,7403.0,40.31,40.32,40.23,40.32,7403.0
2016-09-29 11:20:00,40.33,40.45,40.33,40.45,6289.0,40.33,40.45,40.33,40.45,6289.0
2016-09-29 11:30:00,40.44,40.45,40.36,40.41,11200.0,40.44,40.45,40.36,40.41,11200.0
2016-09-29 11:40:00,40.44,40.48,40.4,40.42,10387.0,40.44,40.48,40.4,40.42,10387.0
2016-09-29 11:50:00,40.43,40.47,40.39,40.43,5777.0,40.43,40.47,40.39,40.43,5777.0
2016-09-29 12:00:00,40.46,40.46,40.36,40.44,11324.0,40.46,40.46,40.36,40.44,11324.0
2016-09-29 12:10:00,40.41,40.44,40.34,40.36,11064.0,40.41,40.44,40.34,40.36,11064.0
2016-09-29 12:20:00,40.35,40.38,40.32,40.33,9788.0,40.35,40.38,40.32,40.33,9788.0
2016-09-29 12:30:00,40.34,40.39,40.33,40.38,15614.0,40.34,40.39,40.33,40.38,15614.0
2016-09-29 12:40:00,40.38,40.38,40.07,40.07,36843.0,40.38,40.38,40.07,40.07,36843.0
2016-09-29 12:50:00,40.06,40.09,39.9,40.09,29040.0,40.06,40.09,39.9,40.09,29040.0
2016-09-29 13:00:00,40.08,40.12,40.0,40.07,18234.0,40.08,40.12,40.0,40.07,18234.0
2016-09-29 13:10:00,40.07,40.19,40.05,40.11,16960.0,40.07,40.19,40.05,40.11,16960.0
2016-09-29 13:20:00,40.1,40.17,40.07,40.12,16306.0,40.1,40.17,40.07,40.12,16306.0
2016-09-29 13:30:00,40.11,40.14,40.02,40.02,14437.0,40.11,40.14,40.02,40.02,14437.0
2016-09-29 13:40:00,40.06,40.06,39.88,39.91,22247.0,40.06,40.06,39.88,39.91,22247.0
2016-09-29 13:50:00,39.89,39.9,39.75,39.78,20364.0,39.89,39.9,39.75,39.78,20364.0
2016-09-29 14:00:00,39.78,39.83,39.78,39.8,16397.0,39.78,39.83,39.78,39.8,16397.0
2016-09-29 14:10:00,39.8,39.86,39.8,39.85,14390.0,39.8,39.86,39.8,39.85,14390.0
2016-09-29 14:20:00,39.83,40.04,39.83,40.04,8700.0,39.83,40.04,39.83,40.04,8700.0
2016-09-29 14:30:00,40.02,40.1,40.02,40.08,13549.0,40.02,40.1,40.02,40.08,13549.0
2016-09-29 14:40:00,40.07,40.08,39.89,39.89,11005.0,40.07,40.08,39.89,39.89,11005.0
2016-09-29 14:50:00,39.87,39.89,39.82,39.82,7837.0,39.87,39.89,39.82,39.82,7837.0
2016-09-29 15:00:00,39.82,39.83,39.76,39.79,16231.0,39.82,39.83,39.76,39.79,16231.0
2016-09-29 15:10:00,39.79,39.79,39.54,39.6,35812.0,39.79,39.79,39.54,39.6,35812.0
2016-09-29 15:20:00,39.6,39.68,39.45,39.51,38052.0,39.6,39.68,39.45,39.51,38052.0
2016-09-29 15:30:00,39.52,39.71,39.51,39.62,58665.0,39.52,39.71,39.51,39.62,58665.0
2016-09-29 15:40:00,39.62,39.65,39.47,39.47,62488.0,39.62,39.65,39.47,39.47,62488.0
2016-09-29 15:50:00,39.46,39.56,39.42,39.44,98875.0,39.46,39.56,39.42,39.44,98875.0
2016-09-30 09:30:00,39.73,39.92,39.46,39.56,53590.0,39.73,39.92,39.46,39.56,53590.0
2016-09-30 09:40:00,39.62,39.63,39.4,39.55,40055.0,39.62,39.63,39.4,39.55,40055.0
2016-09-30 09:50:00,39.61,39.81,39.61,39.68,20102.0,39.61,39.81,39.61,39.68,20102.0
2016-09-30 10:00:00,39.68,39.86,39.65,39.79,21540.0,39.68,39.86,39.65,39.79,21540.0
2016-09-30 10:10:00,39.79,39.79,39.16,39.16,20948.0,39.79,39.79,39.16,39.16,20948.0
2016-09-30 10:20:00,39.16,39.4,39.16,39.4,11164.0,39.16,39.4,39.16,39.4,11164.0
2016-09-30 10:30:00,39.41,39.45,39.26,39.3,15553.0,39.41,39.45,39.26,39.3,15553.0
2016-09-30 10:40:00,39.32,39.37,39.19,39.26,15700.0,39.32,39.37,39.19,39.26,15700.0
2016-09-30 10:50:00,39.26,39.35,39.24,39.29,11500.0,39.26,39.35,39.24,39.29,11500.0
2016-09-30 11:00:00,39.26,39.36,39.14,39.14,16527.0,39.26,39.36,39.14,39.14,16527.0
2016-09-30 11:10:00,39.14,39.27,39.11,39.27,9642.0,39.14,39.27,39.11,39.27,9642.0
2016-09-30 11:20:00,39.27,39.4,39.2,39.26,30709.0,39.27,39.4,39.2,39.26,30709.0
2016-09-30 11:30:00,39.29,39.47,39.27,39.44,11259.0,39.29,39.47,39.27,39.44,11259.0
2016-09-30 11:40:00,39.43,39.46,39.22,39.36,29271.0,39.43,39.46,39.22,39.36,29271.0
2016-09-30 11:50:00,39.34,39.47,39.17,39.47,17908.0,39.34,39.47,39.17,39.47,17908.0
2016-09-30 12:00:00,39.44,39.57,39.36,39.41,31642.0,39.44,39.57,39.36,39.41,31642.0
2016-09-30 12:10:00,39.39,39.61,39.38,39.58,14600.0,39.39,39.61,39.38,39.58,14600.0
2016-09-30 12:20:00,39.55,39.7,39.52,39.57,22296.0,39.55,39.7,39.52,39.57,22296.0
2016-09-30 12:30:00,39.58,39.61,39.5,39.5,19589.0,39.58,39.61,39.5,39.5,19589.0
2016-09-30 12:40:00,39.5,39.51,39.45,39.5,11955.0,39.5,39.51,39.45,39.5,11955.0
2016-09-30 12:50:00,39.5,39.51,39.45,39.45,12411.0,39.5,39.51,39.45,39.45,12411.0
2016-09-30 13:00:00,39.47,39.52,39.46,39.47,9420.0,39.47,39.52,39.46,39.47,9420.0
2016-09-30 13:10:00,39.47,39.54,39.43,39.5,25742.0,39.47,39.54,39.43,39.5,25742.0
2016-09-30 13:20:00,39.5,39.58,39.5,39.57,14372.0,39.5,39.58,39.5,39.57,14372.0
2016-09-30 13:30:00,39.57,39.6,39.49,39.52,11501.0,39.57,39.6,39.49,39.52,11501.0
2016-09-30 13:40:00,39.52,39.56,39.49,39.52,18943.0,39.52,39.56,39.49,39.52,18943.0
2016-09-30 13:50:00,39.52,39.54,39.49,39.54,18908.0,39.52,39.54,39.49,39.54,18908.0
2016-09-30 14:00:00,39.55,39.57,39.51,39.51,24083.0,39.55,39.57,39.51,39.51,24083.0
2016-09-30 14:10:00,39.5,39.57,39.5,39.56,17640.0,39.5,39.57,39.5,39.56,17640.0
2016-09-30 14:20:00,39.55,39.61,39.55,39.6,11999.0,39.55,39.61,39.55,39.6,11999.0
2016-09-30 14:30:00,39.6,39.66,39.51,39.54,22491.0,39.6,39.66,39.51,39.54,22491.0
2016-09-30 14:40:00,39.55,39.66,39.52,39.66,12272.0,39.55,39.66,39.52,39.66,12272.0
2016-09-30 14:50:00,39.65,39.66,39.43,39.45,20937.0,39.65,39.66,39.43,39.45,20937.0
2016-09-30 15:00:00,39.42,39.49,39.42,39.47,17696.0,39.42,39.49,39.42,39.47,17696.0
2016-09-30 15:10:00,39.47,39.48,39.42,39.47,24668.0,39.47,39.48,39.42,39.47,24668.0
2016-09-30 15:20:00,39.46,39.51,39.45,39.51,18321.0,39.46,39.51,39.45,39.51,18321.0
2016-09-30 15:30:00,39.51,39.52,39.42,39.43,37760.0,39.51,39.52,39.42,39.43,37760.0
2016-09-30 15:40:00,39.43,39.52,39.41,39.48,70047.0,39.43,39.52,39.41,39.48,70047.0
2016-09-30 15:50:00,39.48,39.49,39.34,39.36,109403.0,39.48,39.49,39.34,39.36,109403.0
2016-10-03 09:30:00,39.07,39.3,39.0,39.03,37451.0,39.07,39.3,39.0,39.03,37451.0
2016-10-03 09:40:00,38.99,39.01,38.64,38.64,59493.0,38.99,39.01,38.64,38.64,59493.0
2016-10-03 09:50:00,38.66,38.67,38.2,38.36,60848.0,38.66,38.67,38.2,38.36,60848.0
2016-10-03 10:00:00,38.36,38.48,38.2,38.26,29901.0,38.36,38.48,38.2,38.26,29901.0
2016-10-03 10:10:00,38.27,38.37,38.1,38.23,41592.0,38.27,38.37,38.1,38.23,41592.0
2016-10-03 10:20:00,38.26,38.34,38.2,38.25,31122.0,38.26,38.34,38.2,38.25,31122.0
2016-10-03 10:30:00,38.24,38.47,38.24,38.45,30217.0,38.24,38.47,38.24,38.45,30217.0
2016-10-03 10:40:00,38.45,38.46,38.37,38.44,28224.0,38.45,38.46,38.37,38.44,28224.0
2016-10-03 10:50:00,38.44,38.46,38.25,38.25,49112.0,38.44,38.46,38.25,38.25,49112.0
2016-10-03 11:00:00,38.27,38.33,38.24,38.31,19756.0,38.27,38.33,38.24,38.31,19756.0
2016-10-03 11:10:00,38.34,38.47,38.29,38.45,58201.0,38.34,38.47,38.29,38.45,58201.0
2016-10-03 11:20:00,38.44,38.48,38.34,38.39,16847.0,38.44,38.48,38.34,38.39,16847.0
2016-10-03 11:30:00,38.39,38.49,38.3,38.3,19389.0,38.39,38.49,38.3,38.3,19389.0
2016-10-03 11:40:00,38.3,38.39,38.22,38.32,13991.0,38.3,38.39,38.22,38.32,13991.0
2016-10-03 11:50:00,38.31,38.33,38.24,38.25,15846.0,38.31,38.33,38.24,38.25,15846.0
2016-10-03 12:00:00,38.3,38.46,38.3,38.43,27995.0,38.3,38.46,38.3,38.43,27995.0
2016-10-03 12:10:00,38.43,38.45,38.38,38.44,14997.0,38.43,38.45,38.38,38.44,14997.0
2016-10-03 12:20:00,38.44,38.47,38.35,38.45,22795.0,38.44,38.47,38.35,38.45,22795.0
2016-10-03 12:30:00,38.45,38.7,38.41,38.7,19891.0,38.45,38.7,38.41,38.7,19891.0
2016-10-03 12:40:00,38.7,38.72,38.58,38.66,27108.0,38.7,38.72,38.58,38.66,27108.0
2016-10-03 12:50:00,38.65,38.68,38.6,38.68,17131.0,38.65,38.68,38.6,38.68,17131.0
2016-10-03 13:00:00,38.68,38.69,38.37,38.37,28781.0,38.68,38.69,38.37,38.37,28781.0
2016-10-03 13:10:00,38.37,38.55,38.35,38.55,9440.0,38.37,38.55,38.35,38.55,9440.0
2016-10-03 13:20:00,38.55,38.62,38.45,38.48,12382.0,38.55,38.62,38.45,38.48,12382.0
2016-10-03 13:30:00,38.5,38.61,38.45,38.45,14103.0,38.5,38.61,38.45,38.45,14103.0
2016-10-03 13:40:00,38.48,38.51,38.41,38.44,12198.0,38.48,38.51,38.41,38.44,12198.0
2016-10-03 13:50:00,38.46,38.56,38.43,38.56,11701.0,38.46,38.56,38.43,38.56,11701.0
2016-10-03 14:00:00,38.58,38.68,38.56,38.64,10330.0,38.58,38.68,38.56,38.64,10330.0
2016-10-03 14:10:00,38.64,38.82,38.63,38.78,13104.0,38.64,38.82,38.63,38.78,13104.0
2016-10-03 14:20:00,38.81,38.81,38.68,38.7,8700.0,38.81,38.81,38.68,38.7,8700.0
2016-10-03 14:30:00,38.7,38.76,38.62,38.65,14059.0,38.7,38.76,38.62,38.65,14059.0
2016-10-03 14:40:00,38.64,38.69,38.58,38.61,17503.0,38.64,38.69,38.58,38.61,17503.0
2016-10-03 14:50:00,38.61,38.64,38.5,38.54,21888.0,38.61,38.64,38.5,38.54,21888.0
2016-10-03 15:00:00,38.53,38.53,38.41,38.44,23415.0,38.53,38.53,38.41,38.44,23415.0
2016-10-03 15:10:00,38.44,38.46,38.39,38.41,15736.0,38.44,38.46,38.39,38.41,15736.0
2016-10-03 15:20:00,38.41,38.46,38.39,38.41,19752.0,38.41,38.46,38.39,38.41,19752.0
2016-10-03 15:30:00,38.41,38.47,38.41,38.42,28937.0,38.41,38.47,38.41,38.42,28937.0
2016-10-03 15:40:00,38.41,38.46,38.39,38.45,42003.0,38.41,38.46,38.39,38.45,42003.0
2016-10-03 15:50:00,38.45,38.48,38.39,38.43,116778.0,38.45,38.48,38.39,38.43,116778.0
2016-10-04 09:30:00,38.8,39.25,38.8,39.25,52869.0,38.8,39.25,38.8,39.25,52869.0
2016-10-04 09:40:00,39.24,39.59,39.16,39.59,62760.0,39.24,39.59,39.16,39.59,62760.0
2016-10-04 09:50:00,39.58,39.76,39.52,39.74,27519.0,39.58,39.76,39.52,39.74,27519.0
2016-10-04 10:00:00,39.77,39.78,39.66,39.76,16550.0,39.77,39.78,39.66,39.76,16550.0
2016-10-04 10:10:00,39.79,39.79,39.68,39.68,22637.0,39.79,39.79,39.68,39.68,22637.0
2016-10-04 10:20:00,39.68,39.7,39.47,39.5,49847.0,39.68,39.7,39.47,39.5,49847.0
2016-10-04 10:30:00,39.49,39.5,39.45,39.48,29656.0,39.49,39.5,39.45,39.48,29656.0
2016-10-04 10:40:00,39.47,39.47,39.27,39.3,19145.0,39.47,39.47,39.27,39.3,19145.0
2016-10-04 10:50:00,39.28,39.39,39.23,39.34,18852.0,39.28,39.39,39.23,39.34,18852.0
2016-10-04 11:00:00,39.34,39.39,39.25,39.25,12755.0,39.34,39.39,39.25,39.25,12755.0
2016-10-04 11:10:00,39.25,39.26,39.07,39.07,12788.0,39.25,39.26,39.07,39.07,12788.0
2016-10-04 11:20:00,39.07,39.12,38.94,38.95,12051.0,39.07,39.12,38.94,38.95,12051.0
2016-10-04 11:30:00,38.93,39.19,38.93,39.04,26336.0,38.93,39.19,38.93,39.04,26336.0
2016-10-04 11:40:00,39.0,39.11,38.91,38.91,10512.0,39.0,39.11,38.91,38.91,10512.0
2016-10-04 11:50:00,38.91,39.07,38.91,39.03,14578.0,38.91,39.07,38.91,39.03,14578.0
2016-10-04 12:00:00,39.02,39.1,38.85,38.86,31064.0,39.02,39.1,38.85,38.86,31064.0
2016-10-04 12:10:00,38.87,39.05,38.85,39.04,18480.0,38.87,39.05,38.85,39.04,18480.0
2016-10-04 12:20:00,39.03,39.1,38.99,39.02,12911.0,39.03,39.1,38.99,39.02,12911.0
2016-10-04 12:30:00,39.01,39.12,39.0,39.02,20058.0,39.01,39.12,39.0,39.02,20058.0
2016-10-04 12:40:00,39.04,39.04,38.67,38.7,42443.0,39.04,39.04,38.67,38.7,42443.0
2016-10-04 12:50:00,38.73,38.87,38.72,38.75,12258.0,38.73,38.87,38.72,38.75,12258.0
2016-10-04 13:00:00,38.75,38.89,38.75,38.86,8468.0,38.75,38.89,38.75,38.86,8468.0
2016-10-04 13:10:00,38.84,39.02,38.84,38.92,18704.0,38.84,39.02,38.84,38.92,18704.0
2016-10-04 13:20:00,38.91,38.92,38.74,38.74,11753.0,38.91,38.92,38.74,38.74,11753.0
2016-10-04 13:30:00,38.71,38.73,38.64,38.66,18032.0,38.71,38.73,38.64,38.66,18032.0
2016-10-04 13:40:00,38.67,38.71,38.59,38.59,16662.0,38.67,38.71,38.59,38.59,16662.0
2016-10-04 13:50:00,38.61,38.61,38.5,38.56,15277.0,38.61,38.61,38.5,38.56,15277.0
2016-10-04 14:00:00,38.58,38.76,38.57,38.74,20922.0,38.58,38.76,38.57,38.74,20922.0
2016-10-04 14:10:00,38.73,38.75,38.57,38.61,13496.0,38.73,38.75,38.57,38.61,13496.0
2016-10-04 14:20:00,38.61,38.71,38.59,38.62,14961.0,38.61,38.71,38.59,38.62,14961.0
2016-10-04 14:30:00,38.62,38.66,38.53,38.57,11594.0,38.62,38.66,38.53,38.57,11594.0
2016-10-04 14:40:00,38.55,38.59,38.41,38.41,14341.0,38.55,38.59,38.41,38.41,14341.0
2016-10-04 14:50:00,38.41,38.5,38.31,38.34,21064.0,38.41,38.5,38.31,38.34,21064.0
2016-10-04 15:00:00,38.34,38.38,38.22,38.25,21649.0,38.34,38.38,38.22,38.25,21649.0
2016-10-04 15:10:00,38.25,38.3,38.16,38.16,35703.0,38.25,38.3,38.16,38.16,35703.0
2016-10-04 15:20:00,38.16,38.46,38.11,38.45,62432.0,38.16,38.46,38.11,38.45,62432.0
2016-10-04 15:30:00,38.45,38.48,38.32,38.38,71372.0,38.45,38.48,38.32,38.38,71372.0
2016-10-04 15:40:00,38.39,38.56,38.38,38.51,73910.0,38.39,38.56,38.38,38.51,73910.0
2016-10-04 15:50:00,38.5,38.55,38.44,38.52,136429.0,38.5,38.55,38.44,38.52,136429.0
2016-10-05 09:30:00,38.48,38.78,38.35,38.36,18004.0,38.48,38.78,38.35,38.36,18004.0
2016-10-05 09:40:00,38.31,38.38,38.16,38.19,25831.0,38.31,38.38,38.16,38.19,25831.0
2016-10-05 09:50:00,38.2,38.26,38.05,38.26,29848.0,38.2,38.26,38.05,38.26,29848.0
2016-10-05 10:00:00,38.23,38.44,38.23,38.37,5000.0,38.23,38.44,38.23,38.37,5000.0
2016-10-05 10:10:00,38.39,38.48,38.34,38.45,14189.0,38.39,38.48,38.34,38.45,14189.0
2016-10-05 10:20:00,38.48,38.6,38.48,38.6,1944.0,38.48,38.6,38.48,38.6,1944.0
2016-10-05 10:30:00,38.61,38.77,38.61,38.7,7691.0,38.61,38.77,38.61,38.7,7691.0
2016-10-05 10:40:00,38.71,38.73,38.6,38.62,11459.0,38.71,38.73,38.6,38.62,11459.0
2016-10-05 10:50:00,38.61,38.72,38.61,38.68,7489.0,38.61,38.72,38.61,38.68,7489.0
2016-10-05 11:00:00,38.67,38.99,38.66,38.99,20123.0,38.67,38.99,38.66,38.99,20123.0
2016-10-05 11:10:00,38.98,39.19,38.98,38.99,24053.0,38.98,39.19,38.98,38.99,24053.0
2016-10-05 11:20:00,38.96,38.96,38.78,38.89,11255.0,38.96,38.96,38.78,38.89,11255.0
2016-10-05 11:30:00,38.9,38.98,38.9,38.95,3400.0,38.9,38.98,38.9,38.95,3400.0
2016-10-05 11:40:00,38.94,39.01,38.92,39.01,2600.0,38.94,39.01,38.92,39.01,2600.0
2016-10-05 11:50:00,39.01,39.09,38.95,39.09,4800.0,39.01,39.09,38.95,39.09,4800.0
2016-10-05 12:00:00,39.07,39.16,39.01,39.03,18656.0,39.07,39.16,39.01,39.03,18656.0
2016-10-05 12:10:00,39.03,39.38,39.03,39.32,42826.0,39.03,39.38,39.03,39.32,42826.0
2016-10-05 12:20:00,39.34,39.4,39.34,39.4,6643.0,39.34,39.4,39.34,39.4,6643.0
2016-10-05 12:30:00,39.41,39.41,39.18,39.27,15482.0,39.41,39.41,39.18,39.27,15482.0
2016-10-05 12:40:00,39.29,39.3,39.25,39.25,4790.0,39.29,39.3,39.25,39.25,4790.0
2016-10-05 12:50:00,39.24,39.28,39.21,39.22,8653.0,39.24,39.28,39.21,39.22,8653.0
2016-10-05 13:00:00,39.21,39.29,39.2,39.26,8195.0,39.21,39.29,39.2,39.26,8195.0
2016-10-05 13:10:00,39.24,39.26,39.16,39.16,8708.0,39.24,39.26,39.16,39.16,8708.0
2016-10-05 13:20:00,39.15,39.2,39.14,39.2,8460.0,39.15,39.2,39.14,39.2,8460.0
2016-10-05 13:30:00,39.21,39.23,39.19,39.23,6178.0,39.21,39.23,39.19,39.23,6178.0
2016-10-05 13:40:00,39.22,39.24,39.2,39.23,7387.0,39.22,39.24,39.2,39.23,7387.0
2016-10-05 13:50:00,39.23,39.27,39.21,39.21,10367.0,39.23,39.27,39.21,39.21,10367.0
2016-10-05 14:00:00,39.2,39.25,39.2,39.23,4700.0,39.2,39.25,39.2,39.23,4700.0
2016-10-05 14:10:00,39.22,39.25,39.2,39.23,6976.0,39.22,39.25,39.2,39.23,6976.0
2016-10-05 14:20:00,39.22,39.24,39.19,39.19,7013.0,39.22,39.24,39.19,39.19,7013.0
2016-10-05 14:30:00,39.19,39.19,39.13,39.16,6944.0,39.19,39.19,39.13,39.16,6944.0
2016-10-05 14:40:00,39.15,39.18,39.12,39.17,7489.0,39.15,39.18,39.12,39.17,7489.0
2016-10-05 14:50:00,39.18,39.19,39.15,39.18,9056.0,39.18,39.19,39.15,39.18,9056.0
2016-10-05 15:00:00,39.19,39.2,39.14,39.14,12807.0,39.19,39.2,39.14,39.14,12807.0
2016-10-05 15:10:00,39.14,39.17,39.06,39.08,16637.0,39.14,39.17,39.06,39.08,16637.0
2016-10-05 15:20:00,39.07,39.07,38.97,39.03,16608.0,39.07,39.07,38.97,39.03,16608.0
2016-10-05 15:30:00,39.03,39.05,39.02,39.05,13054.0,39.03,39.05,39.02,39.05,13054.0
2016-10-05 15:40:00,39.04,39.16,39.03,39.13,34188.0,39.04,39.16,39.03,39.13,34188.0
2016-10-05 15:50:00,39.12,39.16,39.1,39.16,35551.0,39.12,39.16,39.1,39.16,35551.0
2016-10-06 09:30:00,39.23,39.27,38.76,38.83,15130.0,39.23,39.27,38.76,38.83,15130.0
2016-10-06 09:40:00,38.86,39.13,38.86,38.95,22722.0,38.86,39.13,38.86,38.95,22722.0
2016-10-06 09:50:00,38.94,39.1,38.9,39.1,38847.0,38.94,39.1,38.9,39.1,38847.0
2016-10-06 10:00:00,39.04,39.04,38.82,38.86,16376.0,39.04,39.04,38.82,38.86,16376.0
2016-10-06 10:10:00,38.87,38.89,38.78,38.79,8300.0,38.87,38.89,38.78,38.79,8300.0
2016-10-06 10:20:00,38.8,39.06,38.79,39.06,11550.0,38.8,39.06,38.79,39.06,11550.0
2016-10-06 10:30:00,39.06,39.07,38.94,39.02,11050.0,39.06,39.07,38.94,39.02,11050.0
2016-10-06 10:40:00,39.04,39.06,38.99,39.04,7218.0,39.04,39.06,38.99,39.04,7218.0
2016-10-06 10:50:00,39.04,39.1,39.01,39.01,15357.0,39.04,39.1,39.01,39.01,15357.0
2016-10-06 11:00:00,39.0,39.06,38.95,38.95,39698.0,39.0,39.06,38.95,38.95,39698.0
2016-10-06 11:10:00,38.96,38.98,38.86,38.88,37369.0,38.96,38.98,38.86,38.88,37369.0
2016-10-06 11:20:00,38.88,38.96,38.87,38.96,10265.0,38.88,38.96,38.87,38.96,10265.0
2016-10-06 11:30:00,38.96,39.02,38.93,39.01,37144.0,38.96,39.02,38.93,39.01,37144.0
2016-10-06 11:40:00,39.01,39.1,39.0,39.1,36708.0,39.01,39.1,39.0,39.1,36708.0
2016-10-06 11:50:00,39.11,39.63,39.11,39.59,24825.0,39.11,39.63,39.11,39.59,24825.0
2016-10-06 12:00:00,39.59,39.59,39.36,39.38,12967.0,39.59,39.59,39.36,39.38,12967.0
2016-10-06 12:10:00,39.36,39.48,39.32,39.45,12183.0,39.36,39.48,39.32,39.45,12183.0
2016-10-06 12:20:00,39.47,39.5,39.37,39.37,8254.0,39.47,39.5,39.37,39.37,8254.0
2016-10-06 12:30:00,39.38,39.42,39.31,39.32,53577.0,39.38,39.42,39.31,39.32,53577.0
2016-10-06 12:40:00,39.31,39.35,39.3,39.35,4789.0,39.31,39.35,39.3,39.35,4789.0
2016-10-06 12:50:00,39.36,39.44,39.36,39.4,7008.0,39.36,39.44,39.36,39.4,7008.0
2016-10-06 13:00:00,39.4,39.43,39.35,39.35,4900.0,39.4,39.43,39.35,39.35,4900.0
2016-10-06 13:10:00,39.35,39.36,39.2,39.28,7153.0,39.35,39.36,39.2,39.28,7153.0
2016-10-06 13:20:00,39.28,39.39,39.28,39.36,3400.0,39.28,39.39,39.28,39.36,3400.0
2016-10-06 13:30:00,39.37,39.5,39.35,39.41,10735.0,39.37,39.5,39.35,39.41,10735.0
2016-10-06 13:40:00,39.38,39.45,39.34,39.42,7804.0,39.38,39.45,39.34,39.42,7804.0
2016-10-06 13:50:00,39.43,39.5,39.41,39.48,7899.0,39.43,39.5,39.41,39.48,7899.0
2016-10-06 14:00:00,39.45,39.6,39.44,39.54,8375.0,39.45,39.6,39.44,39.54,8375.0
2016-10-06 14:10:00,39.55,39.59,39.53,39.59,5017.0,39.55,39.59,39.53,39.59,5017.0
2016-10-06 14:20:00,39.58,39.71,39.58,39.66,13111.0,39.58,39.71,39.58,39.66,13111.0
2016-10-06 14:30:00,39.65,39.65,39.51,39.58,6307.0,39.65,39.65,39.51,39.58,6307.0
2016-10-06 14:40:00,39.55,39.58,39.42,39.42,4123.0,39.55,39.58,39.42,39.42,4123.0
2016-10-06 14:50:00,39.41,39.53,39.41,39.44,12284.0,39.41,39.53,39.41,39.44,12284.0
2016-10-06 15:00:00,39.44,39.46,39.41,39.41,6634.0,39.44,39.46,39.41,39.41,6634.0
2016-10-06 15:10:00,39.39,39.44,39.34,39.34,8125.0,39.39,39.44,39.34,39.34,8125.0
2016-10-06 15:20:00,39.31,39.32,39.17,39.2,14855.0,39.31,39.32,39.17,39.2,14855.0
2016-10-06 15:30:00,39.22,39.24,39.18,39.21,10511.0,39.22,39.24,39.18,39.21,10511.0
2016-10-06 15:40:00,39.21,39.21,39.1,39.16,26115.0,39.21,39.21,39.1,39.16,26115.0
2016-10-06 15:50:00,39.16,39.16,39.06,39.09,55571.0,39.16,39.16,39.06,39.09,55571.0
2016-10-07 09:30:00,39.32,39.52,39.01,39.13,13430.0,39.32,39.52,39.01,39.13,13430.0
2016-10-07 09:40:00,39.14,39.17,38.94,38.98,37819.0,39.14,39.17,38.94,38.98,37819.0
2016-10-07 09:50:00,38.94,39.05,38.94,39.05,10700.0,38.94,39.05,38.94,39.05,10700.0
2016-10-07 10:00:00,39.04,39.05,38.96,39.05,3200.0,39.04,39.05,38.96,39.05,3200.0
2016-10-07 10:10:00,39.05,39.08,39.0,39.02,8400.0,39.05,39.08,39.0,39.02,8400.0
2016-10-07 10:20:00,39.02,39.03,38.97,38.98,7297.0,39.02,39.03,38.97,38.98,7297.0
2016-10-07 10:30:00,38.98,38.98,38.78,38.85,4484.0,38.98,38.98,38.78,38.85,4484.0
2016-10-07 10:40:00,38.86,38.88,38.71,38.71,5927.0,38.86,38.88,38.71,38.71,5927.0
2016-10-07 10:50:00,38.74,38.78,38.73,38.76,3903.0,38.74,38.78,38.73,38.76,3903.0
2016-10-07 11:00:00,38.75,38.85,38.74,38.83,6700.0,38.75,38.85,38.74,38.83,6700.0
2016-10-07 11:10:00,38.83,38.89,38.79,38.85,7660.0,38.83,38.89,38.79,38.85,7660.0
2016-10-07 11:20:00,38.84,38.84,38.75,38.79,4355.0,38.84,38.84,38.75,38.79,4355.0
2016-10-07 11:30:00,38.79,38.79,38.56,38.59,17617.0,38.79,38.79,38.56,38.59,17617.0
2016-10-07 11:40:00,38.61,38.61,38.27,38.27,20404.0,38.61,38.61,38.27,38.27,20404.0
2016-10-07 11:50:00,38.31,38.4,38.21,38.28,13888.0,38.31,38.4,38.21,38.28,13888.0
2016-10-07 12:00:00,38.28,38.31,38.06,38.08,31122.0,38.28,38.31,38.06,38.08,31122.0
2016-10-07 12:10:00,38.1,38.11,37.88,37.88,41031.0,38.1,38.11,37.88,37.88,41031.0
2016-10-07 12:20:00,37.91,37.93,37.69,37.81,27921.0,37.91,37.93,37.69,37.81,27921.0
2016-10-07 12:30:00,37.79,37.83,37.72,37.8,15941.0,37.79,37.83,37.72,37.8,15941.0
2016-10-07 12:40:00,37.83,37.85,37.72,37.81,17942.0,37.83,37.85,37.72,37.81,17942.0
2016-10-07 12:50:00,37.81,37.89,37.75,37.89,12871.0,37.81,37.89,37.75,37.89,12871.0
2016-10-07 13:00:00,37.89,37.89,37.76,37.83,11810.0,37.89,37.89,37.76,37.83,11810.0
2016-10-07 13:10:00,37.82,37.84,37.76,37.77,7476.0,37.82,37.84,37.76,37.77,7476.0
2016-10-07 13:20:00,37.75,37.85,37.73,37.82,7030.0,37.75,37.85,37.73,37.82,7030.0
2016-10-07 13:30:00,37.83,37.92,37.73,37.92,8268.0,37.83,37.92,37.73,37.92,8268.0
2016-10-07 13:40:00,37.94,37.99,37.85,37.87,10385.0,37.94,37.99,37.85,37.87,10385.0
2016-10-07 13:50:00,37.86,37.91,37.81,37.88,19653.0,37.86,37.91,37.81,37.88,19653.0
2016-10-07 14:00:00,37.88,37.88,37.76,37.84,20048.0,37.88,37.88,37.76,37.84,20048.0
2016-10-07 14:10:00,37.84,37.86,37.77,37.8,17163.0,37.84,37.86,37.77,37.8,17163.0
2016-10-07 14:20:00,37.79,37.86,37.78,37.84,13180.0,37.79,37.86,37.78,37.84,13180.0
2016-10-07 14:30:00,37.82,37.85,37.79,37.83,10650.0,37.82,37.85,37.79,37.83,10650.0
2016-10-07 14:40:00,37.82,37.85,37.79,37.84,7166.0,37.82,37.85,37.79,37.84,7166.0
2016-10-07 14:50:00,37.84,37.89,37.81,37.84,12914.0,37.84,37.89,37.81,37.84,12914.0
2016-10-07 15:00:00,37.85,37.87,37.78,37.81,12874.0,37.85,37.87,37.78,37.81,12874.0
2016-10-07 15:10:00,37.83,37.83,37.78,37.79,13208.0,37.83,37.83,37.78,37.79,13208.0
2016-10-07 15:20:00,37.78,37.87,37.78,37.85,18406.0,37.78,37.87,37.78,37.85,18406.0
2016-10-07 15:30:00,37.86,37.97,37.83,37.96,25131.0,37.86,37.97,37.83,37.96,25131.0
2016-10-07 15:40:00,37.96,38.01,37.89,37.9,36948.0,37.96,38.01,37.89,37.9,36948.0
2016-10-07 15:50:00,37.9,38.01,37.87,37.98,108460.0,37.9,38.01,37.87,37.98,108460.0
2016-10-10 09:30:00,38.39,38.69,38.32,38.36,17627.0,38.39,38.69,38.32,38.36,17627.0
2016-10-10 09:40:00,38.41,38.55,38.32,38.54,13102.0,38.41,38.55,38.32,38.54,13102.0
2016-10-10 09:50:00,38.5,38.53,38.25,38.28,8420.0,38.5,38.53,38.25,38.28,8420.0
2016-10-10 10:00:00,38.26,38.27,38.1,38.15,11441.0,38.26,38.27,38.1,38.15,11441.0
2016-10-10 10:10:00,38.13,38.15,37.83,38.07,13835.0,38.13,38.15,37.83,38.07,13835.0
2016-10-10 10:20:00,38.06,38.07,37.87,37.92,6600.0,38.06,38.07,37.87,37.92,6600.0
2016-10-10 10:30:00,37.94,38.0,37.86,37.87,12199.0,37.94,38.0,37.86,37.87,12199.0
2016-10-10 10:40:00,37.89,37.89,37.56,37.6,25481.0,37.89,37.89,37.56,37.6,25481.0
2016-10-10 10:50:00,37.59,38.03,37.59,37.98,32227.0,37.59,38.03,37.59,37.98,32227.0
2016-10-10 11:00:00,38.0,38.03,37.96,38.0,70051.0,38.0,38.03,37.96,38.0,70051.0
2016-10-10 11:10:00,38.0,38.12,37.98,38.03,73890.0,38.0,38.12,37.98,38.03,73890.0
2016-10-10 11:20:00,38.03,38.06,37.98,38.05,32465.0,38.03,38.06,37.98,38.05,32465.0
2016-10-10 11:30:00,38.0,38.07,37.99,38.0,8001.0,38.0,38.07,37.99,38.0,8001.0
2016-10-10 11:40:00,37.99,38.08,37.98,38.08,6300.0,37.99,38.08,37.98,38.08,6300.0
2016-10-10 11:50:00,38.05,38.05,37.63,37.68,36962.0,38.05,38.05,37.63,37.68,36962.0
2016-10-10 12:00:00,37.71,37.79,37.64,37.68,8475.0,37.71,37.79,37.64,37.68,8475.0
2016-10-10 12:10:00,37.66,37.69,37.58,37.64,1085.0,37.66,37.69,37.58,37.64,1085.0
2016-10-10 12:20:00,37.59,37.7,37.55,37.67,11280.0,37.59,37.7,37.55,37.67,11280.0
2016-10-10 12:30:00,37.67,37.79,37.67,37.79,2480.0,37.67,37.79,37.67,37.79,2480.0
2016-10-10 12:40:00,37.78,37.81,37.74,37.79,9500.0,37.78,37.81,37.74,37.79,9500.0
2016-10-10 12:50:00,37.81,37.84,37.76,37.8,5610.0,37.81,37.84,37.76,37.8,5610.0
2016-10-10 13:00:00,37.81,37.96,37.77,37.82,17309.0,37.81,37.96,37.77,37.82,17309.0
2016-10-10 13:10:00,37.82,37.88,37.78,37.83,8063.0,37.82,37.88,37.78,37.83,8063.0
2016-10-10 13:20:00,37.84,37.87,37.7,37.7,9300.0,37.84,37.87,37.7,37.7,9300.0
2016-10-10 13:30:00,37.7,37.73,37.65,37.71,5413.0,37.7,37.73,37.65,37.71,5413.0
2016-10-10 13:40:00,37.74,37.77,37.74,37.77,3300.0,37.74,37.77,37.74,37.77,3300.0
2016-10-10 13:50:00,37.76,37.76,37.7,37.73,6600.0,37.76,37.76,37.7,37.73,6600.0
2016-10-10 14:00:00,37.73,37.73,37.63,37.7,10000.0,37.73,37.73,37.63,37.7,10000.0
2016-10-10 14:10:00,37.69,37.72,37.67,37.67,4229.0,37.69,37.72,37.67,37.67,4229.0
2016-10-10 14:20:00,37.68,37.7,37.58,37.59,8866.0,37.68,37.7,37.58,37.59,8866.0
2016-10-10 14:30:00,37.63,37.69,37.63,37.68,2700.0,37.63,37.69,37.63,37.68,2700.0
2016-10-10 14:40:00,37.67,37.73,37.62,37.72,6450.0,37.67,37.73,37.62,37.72,6450.0
2016-10-10 14:50:00,37.72,37.75,37.63,37.65,13553.0,37.72,37.75,37.63,37.65,13553.0
2016-10-10 15:00:00,37.66,37.69,37.61,37.64,5950.0,37.66,37.69,37.61,37.64,5950.0
2016-10-10 15:10:00,37.64,37.65,37.59,37.64,7675.0,37.64,37.65,37.59,37.64,7675.0
2016-10-10 15:20:00,37.64,37.64,37.58,37.6,10384.0,37.64,37.64,37.58,37.6,10384.0
2016-10-10 15:30:00,37.6,37.6,37.5,37.51,22504.0,37.6,37.6,37.5,37.51,22504.0
2016-10-10 15:40:00,37.51,37.53,37.45,37.5,33849.0,37.51,37.53,37.45,37.5,33849.0
2016-10-10 15:50:00,37.49,37.51,37.37,37.43,41020.0,37.49,37.51,37.37,37.43,41020.0
2016-10-11 09:30:00,37.27,37.42,37.23,37.31,15899.0,37.27,37.42,37.23,37.31,15899.0
2016-10-11 09:40:00,37.31,37.57,37.31,37.5,9410.0,37.31,37.57,37.31,37.5,9410.0
2016-10-11 09:50:00,37.45,37.45,37.24,37.42,16475.0,37.45,37.45,37.24,37.42,16475.0
2016-10-11 10:00:00,37.39,37.53,37.3,37.41,17865.0,37.39,37.53,37.3,37.41,17865.0
2016-10-11 10:10:00,37.41,37.41,36.93,36.98,37703.0,37.41,37.41,36.93,36.98,37703.0
2016-10-11 10:20:00,36.97,37.14,36.96,37.05,19885.0,36.97,37.14,36.96,37.05,19885.0
2016-10-11 10:30:00,37.06,37.23,37.0,37.12,28443.0,37.06,37.23,37.0,37.12,28443.0
2016-10-11 10:40:00,37.06,37.1,36.99,37.09,13067.0,37.06,37.1,36.99,37.09,13067.0
2016-10-11 10:50:00,37.07,37.08,36.83,36.84,26006.0,37.07,37.08,36.83,36.84,26006.0
2016-10-11 11:00:00,36.84,36.97,36.75,36.89,26510.0,36.84,36.97,36.75,36.89,26510.0
2016-10-11 11:10:00,36.88,36.94,36.82,36.92,23646.0,36.88,36.94,36.82,36.92,23646.0
2016-10-11 11:20:00,36.92,36.92,36.7,36.7,14695.0,36.92,36.92,36.7,36.7,14695.0
2016-10-11 11:30:00,36.71,36.71,36.62,36.68,26965.0,36.71,36.71,36.62,36.68,26965.0
2016-10-11 11:40:00,36.68,36.68,36.58,36.58,18435.0,36.68,36.68,36.58,36.58,18435.0
2016-10-11 11:50:00,36.58,36.61,36.44,36.47,37881.0,36.58,36.61,36.44,36.47,37881.0
2016-10-11 12:00:00,36.48,36.52,36.42,36.42,27283.0,36.48,36.52,36.42,36.42,27283.0
2016-10-11 12:10:00,36.43,36.44,36.31,36.44,27883.0,36.43,36.44,36.31,36.44,27883.0
2016-10-11 12:20:00,36.45,36.51,36.43,36.48,13712.0,36.45,36.51,36.43,36.48,13712.0
2016-10-11 12:30:00,36.49,36.6,36.48,36.6,15054.0,36.49,36.6,36.48,36.6,15054.0
2016-10-11 12:40:00,36.59,36.62,36.52,36.55,14100.0,36.59,36.62,36.52,36.55,14100.0
2016-10-11 12:50:00,36.56,36.57,36.41,36.43,31002.0,36.56,36.57,36.41,36.43,31002.0
2016-10-11 13:00:00,36.41,36.41,36.26,36.26,17472.0,36.41,36.41,36.26,36.26,17472.0
2016-10-11 13:10:00,36.24,36.32,36.23,36.31,36615.0,36.24,36.32,36.23,36.31,36615.0
2016-10-11 13:20:00,36.3,36.35,36.2,36.27,27437.0,36.3,36.35,36.2,36.27,27437.0
2016-10-11 13:30:00,36.29,36.4,36.28,36.36,24462.0,36.29,36.4,36.28,36.36,24462.0
2016-10-11 13:40:00,36.35,36.35,36.21,36.21,12150.0,36.35,36.35,36.21,36.21,12150.0
2016-10-11 13:50:00,36.21,36.24,36.1,36.1,27742.0,36.21,36.24,36.1,36.1,27742.0
2016-10-11 14:00:00,36.12,36.18,36.1,36.14,16275.0,36.12,36.18,36.1,36.14,16275.0
2016-10-11 14:10:00,36.15,36.17,36.02,36.04,16637.0,36.15,36.17,36.02,36.04,16637.0
2016-10-11 14:20:00,36.03,36.17,36.0,36.17,53135.0,36.03,36.17,36.0,36.17,53135.0
2016-10-11 14:30:00,36.18,36.2,36.14,36.2,20941.0,36.18,36.2,36.14,36.2,20941.0
2016-10-11 14:40:00,36.19,36.2,36.17,36.19,19809.0,36.19,36.2,36.17,36.19,19809.0
2016-10-11 14:50:00,36.2,36.2,36.12,36.13,41791.0,36.2,36.2,36.12,36.13,41791.0
2016-10-11 15:00:00,36.12,36.14,36.01,36.07,18555.0,36.12,36.14,36.01,36.07,18555.0
2016-10-11 15:10:00,36.05,36.13,36.04,36.11,27686.0,36.05,36.13,36.04,36.11,27686.0
2016-10-11 15:20:00,36.11,36.13,36.06,36.06,33640.0,36.11,36.13,36.06,36.06,33640.0
2016-10-11 15:30:00,36.07,36.17,36.03,36.14,38061.0,36.07,36.17,36.03,36.14,38061.0
2016-10-11 15:40:00,36.13,36.2,36.12,36.19,83487.0,36.13,36.2,36.12,36.19,83487.0
2016-10-11 15:50:00,36.18,36.33,36.16,36.19,176530.0,36.18,36.33,36.16,36.19,176530.0
2016-10-12 09:30:00,36.3,36.68,36.3,36.31,16625.0,36.3,36.68,36.3,36.31,16625.0
2016-10-12 09:40:00,36.3,36.72,36.12,36.72,22337.0,36.3,36.72,36.12,36.72,22337.0
2016-10-12 09:50:00,36.7,36.98,36.69,36.88,59812.0,36.7,36.98,36.69,36.88,59812.0
2016-10-12 10:00:00,36.87,36.87,36.67,36.73,23664.0,36.87,36.87,36.67,36.73,23664.0
2016-10-12 10:10:00,36.75,36.91,36.74,36.84,13558.0,36.75,36.91,36.74,36.84,13558.0
2016-10-12 10:20:00,36.84,37.12,36.84,36.98,11408.0,36.84,37.12,36.84,36.98,11408.0
2016-10-12 10:30:00,36.99,37.04,36.71,36.75,13235.0,36.99,37.04,36.71,36.75,13235.0
2016-10-12 10:40:00,36.75,36.89,36.73,36.78,13584.0,36.75,36.89,36.73,36.78,13584.0
2016-10-12 10:50:00,36.79,36.79,36.68,36.71,12537.0,36.79,36.79,36.68,36.71,12537.0
2016-10-12 11:00:00,36.72,36.75,36.65,36.69,20250.0,36.72,36.75,36.65,36.69,20250.0
2016-10-12 11:10:00,36.7,36.73,36.6,36.65,28945.0,36.7,36.73,36.6,36.65,28945.0
2016-10-12 11:20:00,36.63,36.8,36.61,36.8,6498.0,36.63,36.8,36.61,36.8,6498.0
2016-10-12 11:30:00,36.79,36.96,36.78,36.96,12252.0,36.79,36.96,36.78,36.96,12252.0
2016-10-12 11:40:00,36.93,36.94,36.86,36.91,5700.0,36.93,36.94,36.86,36.91,5700.0
2016-10-12 11:50:00,36.91,36.97,36.89,36.93,7800.0,36.91,36.97,36.89,36.93,7800.0
2016-10-12 12:00:00,36.93,37.01,36.93,36.99,8709.0,36.93,37.01,36.93,36.99,8709.0
2016-10-12 12:10:00,37.0,37.02,36.89,36.89,7600.0,37.0,37.02,36.89,36.89,7600.0
2016-10-12 12:20:00,36.89,36.95,36.89,36.93,4900.0,36.89,36.95,36.89,36.93,4900.0
2016-10-12 12:30:00,36.93,36.98,36.92,36.98,5516.0,36.93,36.98,36.92,36.98,5516.0
2016-10-12 12:40:00,36.97,36.97,36.84,36.85,11514.0,36.97,36.97,36.84,36.85,11514.0
2016-10-12 12:50:00,36.83,36.9,36.8,36.83,5676.0,36.83,36.9,36.8,36.83,5676.0
2016-10-12 13:00:00,36.84,36.94,36.84,36.92,5500.0,36.84,36.94,36.84,36.92,5500.0
2016-10-12 13:10:00,36.93,36.97,36.88,36.93,7000.0,36.93,36.97,36.88,36.93,7000.0
2016-10-12 13:20:00,36.95,36.96,36.91,36.92,3500.0,36.95,36.96,36.91,36.92,3500.0
2016-10-12 13:30:00,36.93,36.93,36.85,36.85,5300.0,36.93,36.93,36.85,36.85,5300.0
2016-10-12 13:40:00,36.86,36.9,36.86,36.89,11640.0,36.86,36.9,36.86,36.89,11640.0
2016-10-12 13:50:00,36.89,36.96,36.89,36.93,38240.0,36.89,36.96,36.89,36.93,38240.0
2016-10-12 14:00:00,36.92,36.95,36.84,36.89,16878.0,36.92,36.95,36.84,36.89,16878.0
2016-10-12 14:10:00,36.9,36.94,36.85,36.85,10124.0,36.9,36.94,36.85,36.85,10124.0
2016-10-12 14:20:00,36.84,36.84,36.6,36.63,11466.0,36.84,36.84,36.6,36.63,11466.0
2016-10-12 14:30:00,36.61,36.68,36.58,36.68,7285.0,36.61,36.68,36.58,36.68,7285.0
2016-10-12 14:40:00,36.67,36.72,36.6,36.69,7613.0,36.67,36.72,36.6,36.69,7613.0
2016-10-12 14:50:00,36.7,36.75,36.7,36.73,9087.0,36.7,36.75,36.7,36.73,9087.0
2016-10-12 15:00:00,36.73,36.75,36.69,36.71,9006.0,36.73,36.75,36.69,36.71,9006.0
2016-10-12 15:10:00,36.7,36.71,36.66,36.67,8323.0,36.7,36.71,36.66,36.67,8323.0
2016-10-12 15:20:00,36.68,36.75,36.65,36.65,16483.0,36.68,36.75,36.65,36.65,16483.0
2016-10-12 15:30:00,36.65,36.65,36.53,36.54,15181.0,36.65,36.65,36.53,36.54,15181.0
2016-10-12 15:40:00,36.53,36.69,36.52,36.68,22987.0,36.53,36.69,36.52,36.68,22987.0
2016-10-12 15:50:00,36.67,36.69,36.58,36.59,48801.0,36.67,36.69,36.58,36.59,48801.0
2016-10-13 09:30:00,36.33,36.33,36.1,36.15,24944.0,36.33,36.33,36.1,36.15,24944.0
2016-10-13 09:40:00,36.15,36.17,35.96,35.96,63802.0,36.15,36.17,35.96,35.96,63802.0
2016-10-13 09:50:00,35.99,36.0,35.56,35.63,15971.0,35.99,36.0,35.56,35.63,15971.0
2016-10-13 10:00:00,35.64,35.79,35.6,35.75,18399.0,35.64,35.79,35.6,35.75,18399.0
2016-10-13 10:10:00,35.75,35.82,35.65,35.8,35152.0,35.75,35.82,35.65,35.8,35152.0
2016-10-13 10:20:00,35.79,36.0,35.76,35.83,37212.0,35.79,36.0,35.76,35.83,37212.0
2016-10-13 10:30:00,35.82,35.99,35.78,35.85,25089.0,35.82,35.99,35.78,35.85,25089.0
2016-10-13 10:40:00,35.85,35.94,35.61,35.66,67358.0,35.85,35.94,35.61,35.66,67358.0
2016-10-13 10:50:00,35.64,35.72,35.55,35.7,27727.0,35.64,35.72,35.55,35.7,27727.0
2016-10-13 11:00:00,35.69,35.7,35.58,35.64,15910.0,35.69,35.7,35.58,35.64,15910.0
2016-10-13 11:10:00,35.61,35.76,35.56,35.72,19782.0,35.61,35.76,35.56,35.72,19782.0
2016-10-13 11:20:00,35.71,35.85,35.67,35.75,92973.0,35.71,35.85,35.67,35.75,92973.0
2016-10-13 11:30:00,35.75,35.85,35.55,35.58,91249.0,35.75,35.85,35.55,35.58,91249.0
2016-10-13 11:40:00,35.59,35.65,35.57,35.63,36344.0,35.59,35.65,35.57,35.63,36344.0
2016-10-13 11:50:00,35.63,35.7,35.61,35.68,12659.0,35.63,35.7,35.61,35.68,12659.0
2016-10-13 12:00:00,35.7,35.74,35.62,35.68,9139.0,35.7,35.74,35.62,35.68,9139.0
2016-10-13 12:10:00,35.68,35.83,35.68,35.83,21259.0,35.68,35.83,35.68,35.83,21259.0
2016-10-13 12:20:00,35.83,35.85,35.63,35.7,39719.0,35.83,35.85,35.63,35.7,39719.0
2016-10-13 12:30:00,35.7,35.83,35.69,35.8,72818.0,35.7,35.83,35.69,35.8,72818.0
2016-10-13 12:40:00,35.83,36.02,35.72,35.77,32810.0,35.83,36.02,35.72,35.77,32810.0
2016-10-13 12:50:00,35.77,35.81,35.57,35.6,41365.0,35.77,35.81,35.57,35.6,41365.0
2016-10-13 13:00:00,35.62,35.78,35.59,35.74,155790.0,35.62,35.78,35.59,35.74,155790.0
2016-10-13 13:10:00,35.74,35.75,35.6,35.64,95777.0,35.74,35.75,35.6,35.64,95777.0
2016-10-13 13:20:00,35.64,35.69,35.63,35.69,42082.0,35.64,35.69,35.63,35.69,42082.0
2016-10-13 13:30:00,35.69,35.69,35.59,35.6,38245.0,35.69,35.69,35.59,35.6,38245.0
2016-10-13 13:40:00,35.61,35.82,35.61,35.77,14893.0,35.61,35.82,35.61,35.77,14893.0
2016-10-13 13:50:00,35.79,36.25,35.78,36.25,11630.0,35.79,36.25,35.78,36.25,11630.0
2016-10-13 14:00:00,36.24,36.27,36.08,36.13,14367.0,36.24,36.27,36.08,36.13,14367.0
2016-10-13 14:10:00,36.13,36.29,36.11,36.25,8967.0,36.13,36.29,36.11,36.25,8967.0
2016-10-13 14:20:00,36.23,36.47,36.22,36.29,18196.0,36.23,36.47,36.22,36.29,18196.0
2016-10-13 14:30:00,36.28,36.48,36.28,36.45,16391.0,36.28,36.48,36.28,36.45,16391.0
2016-10-13 14:40:00,36.45,36.69,36.42,36.68,22089.0,36.45,36.69,36.42,36.68,22089.0
2016-10-13 14:50:00,36.65,36.81,36.64,36.64,39992.0,36.65,36.81,36.64,36.64,39992.0
2016-10-13 15:00:00,36.65,36.65,36.53,36.55,21466.0,36.65,36.65,36.53,36.55,21466.0
2016-10-13 15:10:00,36.53,36.62,36.46,36.46,16454.0,36.53,36.62,36.46,36.46,16454.0
2016-10-13 15:20:00,36.46,36.56,36.46,36.46,15497.0,36.46,36.56,36.46,36.46,15497.0
2016-10-13 15:30:00,36.46,36.52,36.43,36.52,15524.0,36.46,36.52,36.43,36.52,15524.0
2016-10-13 15:40:00,36.51,36.63,36.48,36.52,43548.0,36.51,36.63,36.48,36.52,43548.0
2016-10-13 15:50:00,36.54,36.55,36.43,36.48,62361.0,36.54,36.55,36.43,36.48,62361.0
2016-10-14 09:30:00,36.49,36.56,35.75,35.75,34150.0,36.49,36.56,35.75,35.75,34150.0
2016-10-14 09:40:00,35.76,36.28,35.75,36.18,54047.0,35.76,36.28,35.75,36.18,54047.0
2016-10-14 09:50:00,36.22,36.26,35.85,36.1,41621.0,36.22,36.26,35.85,36.1,41621.0
2016-10-14 10:00:00,36.08,36.13,35.79,35.85,34041.0,36.08,36.13,35.79,35.85,34041.0
2016-10-14 10:10:00,35.83,36.04,35.78,35.81,39287.0,35.83,36.04,35.78,35.81,39287.0
2016-10-14 10:20:00,35.84,35.91,35.72,35.72,39733.0,35.84,35.91,35.72,35.72,39733.0
2016-10-14 10:30:00,35.74,35.74,35.5,35.68,36751.0,35.74,35.74,35.5,35.68,36751.0
2016-10-14 10:40:00,35.67,35.95,35.67,35.94,30901.0,35.67,35.95,35.67,35.94,30901.0
2016-10-14 10:50:00,35.94,35.94,35.74,35.75,11250.0,35.94,35.94,35.74,35.75,11250.0
2016-10-14 11:00:00,35.75,35.83,35.68,35.7,15841.0,35.75,35.83,35.68,35.7,15841.0
2016-10-14 11:10:00,35.68,35.81,35.55,35.81,14344.0,35.68,35.81,35.55,35.81,14344.0
2016-10-14 11:20:00,35.81,35.89,35.76,35.79,15213.0,35.81,35.89,35.76,35.79,15213.0
2016-10-14 11:30:00,35.79,35.9,35.65,35.8,12412.0,35.79,35.9,35.65,35.8,12412.0
2016-10-14 11:40:00,35.8,35.89,35.78,35.88,12950.0,35.8,35.89,35.78,35.88,12950.0
2016-10-14 11:50:00,35.88,35.88,35.76,35.83,16394.0,35.88,35.88,35.76,35.83,16394.0
2016-10-14 12:00:00,35.82,35.97,35.82,35.82,16403.0,35.82,35.97,35.82,35.82,16403.0
2016-10-14 12:10:00,35.8,35.86,35.73,35.76,7055.0,35.8,35.86,35.73,35.76,7055.0
2016-10-14 12:20:00,35.75,35.82,35.72,35.79,7916.0,35.75,35.82,35.72,35.79,7916.0
2016-10-14 12:30:00,35.79,35.85,35.75,35.78,5991.0,35.79,35.85,35.75,35.78,5991.0
2016-10-14 12:40:00,35.78,35.84,35.76,35.79,3900.0,35.78,35.84,35.76,35.79,3900.0
2016-10-14 12:50:00,35.77,35.79,35.64,35.64,9405.0,35.77,35.79,35.64,35.64,9405.0
2016-10-14 13:00:00,35.63,35.75,35.6,35.72,20200.0,35.63,35.75,35.6,35.72,20200.0
2016-10-14 13:10:00,35.73,35.73,35.62,35.64,19680.0,35.73,35.73,35.62,35.64,19680.0
2016-10-14 13:20:00,35.61,35.7,35.53,35.65,24415.0,35.61,35.7,35.53,35.65,24415.0
2016-10-14 13:30:00,35.65,35.89,35.65,35.87,17187.0,35.65,35.89,35.65,35.87,17187.0
2016-10-14 13:40:00,35.86,35.97,35.8,35.92,10488.0,35.86,35.97,35.8,35.92,10488.0
2016-10-14 13:50:00,35.91,35.96,35.86,35.94,6296.0,35.91,35.96,35.86,35.94,6296.0
2016-10-14 14:00:00,35.9,36.05,35.83,35.87,14381.0,35.9,36.05,35.83,35.87,14381.0
2016-10-14 14:10:00,35.84,35.9,35.77,35.88,9803.0,35.84,35.9,35.77,35.88,9803.0
2016-10-14 14:20:00,35.88,35.9,35.83,35.87,18375.0,35.88,35.9,35.83,35.87,18375.0
2016-10-14 14:30:00,35.88,35.9,35.78,35.84,8738.0,35.88,35.9,35.78,35.84,8738.0
2016-10-14 14:40:00,35.83,35.84,35.66,35.74,53272.0,35.83,35.84,35.66,35.74,53272.0
2016-10-14 14:50:00,35.76,35.76,35.66,35.68,62845.0,35.76,35.76,35.66,35.68,62845.0
2016-10-14 15:00:00,35.71,35.77,35.69,35.77,14527.0,35.71,35.77,35.69,35.77,14527.0
2016-10-14 15:10:00,35.76,35.8,35.68,35.69,25849.0,35.76,35.8,35.68,35.69,25849.0
2016-10-14 15:20:00,35.67,35.72,35.66,35.67,24561.0,35.67,35.72,35.66,35.67,24561.0
2016-10-14 15:30:00,35.67,35.77,35.64,35.66,217208.0,35.67,35.77,35.64,35.66,217208.0
2016-10-14 15:40:00,35.66,35.66,35.55,35.56,64241.0,35.66,35.66,35.55,35.56,64241.0
2016-10-14 15:50:00,35.55,35.55,35.32,35.42,175434.0,35.55,35.55,35.32,35.42,175434.0
2016-10-17 09:30:00,35.34,35.45,35.01,35.12,29209.0,35.34,35.45,35.01,35.12,29209.0
2016-10-17 09:40:00,35.06,35.25,35.01,35.12,18793.0,35.06,35.25,35.01,35.12,18793.0
2016-10-17 09:50:00,35.12,35.18,34.83,34.92,62062.0,35.12,35.18,34.83,34.92,62062.0
2016-10-17 10:00:00,34.92,35.11,34.84,35.07,20409.0,34.92,35.11,34.84,35.07,20409.0
2016-10-17 10:10:00,35.09,35.31,35.07,35.27,19712.0,35.09,35.31,35.07,35.27,19712.0
2016-10-17 10:20:00,35.25,35.59,35.24,35.57,7150.0,35.25,35.59,35.24,35.57,7150.0
2016-10-17 10:30:00,35.49,35.52,35.35,35.52,26740.0,35.49,35.52,35.35,35.52,26740.0
2016-10-17 10:40:00,35.53,35.57,35.38,35.5,63627.0,35.53,35.57,35.38,35.5,63627.0
2016-10-17 10:50:00,35.48,35.52,35.37,35.5,23959.0,35.48,35.52,35.37,35.5,23959.0
2016-10-17 11:00:00,35.48,35.48,35.36,35.37,7900.0,35.48,35.48,35.36,35.37,7900.0
2016-10-17 11:10:00,35.33,35.35,35.24,35.28,3700.0,35.33,35.35,35.24,35.28,3700.0
2016-10-17 11:20:00,35.26,35.28,35.24,35.25,3100.0,35.26,35.28,35.24,35.25,3100.0
2016-10-17 11:30:00,35.27,35.43,35.26,35.43,13419.0,35.27,35.43,35.26,35.43,13419.0
2016-10-17 11:40:00,35.41,35.41,35.28,35.29,4100.0,35.41,35.41,35.28,35.29,4100.0
2016-10-17 11:50:00,35.29,35.41,35.27,35.35,20850.0,35.29,35.41,35.27,35.35,20850.0
2016-10-17 12:00:00,35.36,35.47,35.36,35.42,21306.0,35.36,35.47,35.36,35.42,21306.0
2016-10-17 12:10:00,35.41,35.56,35.41,35.56,3800.0,35.41,35.56,35.41,35.56,3800.0
2016-10-17 12:20:00,35.61,35.65,35.6,35.6,13500.0,35.61,35.65,35.6,35.6,13500.0
2016-10-17 12:30:00,35.61,35.68,35.57,35.63,3950.0,35.61,35.68,35.57,35.63,3950.0
2016-10-17 12:40:00,35.58,35.63,35.54,35.63,5403.0,35.58,35.63,35.54,35.63,5403.0
2016-10-17 12:50:00,35.62,35.69,35.56,35.61,6844.0,35.62,35.69,35.56,35.61,6844.0
2016-10-17 13:00:00,35.63,35.67,35.55,35.58,5000.0,35.63,35.67,35.55,35.58,5000.0
2016-10-17 13:10:00,35.59,35.61,35.54,35.54,4550.0,35.59,35.61,35.54,35.54,4550.0
2016-10-17 13:20:00,35.56,35.67,35.56,35.58,17050.0,35.56,35.67,35.56,35.58,17050.0
2016-10-17 13:30:00,35.58,35.59,35.38,35.4,5144.0,35.58,35.59,35.38,35.4,5144.0
2016-10-17 13:40:00,35.4,35.55,35.37,35.51,15104.0,35.4,35.55,35.37,35.51,15104.0
2016-10-17 13:50:00,35.52,35.53,35.47,35.5,6833.0,35.52,35.53,35.47,35.5,6833.0
2016-10-17 14:00:00,35.51,35.58,35.51,35.54,9610.0,35.51,35.58,35.51,35.54,9610.0
2016-10-17 14:10:00,35.55,35.71,35.54,35.65,9390.0,35.55,35.71,35.54,35.65,9390.0
2016-10-17 14:20:00,35.67,35.71,35.66,35.7,2900.0,35.67,35.71,35.66,35.7,2900.0
2016-10-17 14:30:00,35.7,35.71,35.61,35.64,16707.0,35.7,35.71,35.61,35.64,16707.0
2016-10-17 14:40:00,35.62,35.68,35.62,35.65,22418.0,35.62,35.68,35.62,35.65,22418.0
2016-10-17 14:50:00,35.65,35.67,35.57,35.64,34513.0,35.65,35.67,35.57,35.64,34513.0
2016-10-17 15:00:00,35.65,35.72,35.6,35.61,18935.0,35.65,35.72,35.6,35.61,18935.0
2016-10-17 15:10:00,35.61,35.69,35.61,35.65,11376.0,35.61,35.69,35.61,35.65,11376.0
2016-10-17 15:20:00,35.66,35.78,35.65,35.72,27525.0,35.66,35.78,35.65,35.72,27525.0
2016-10-17 15:30:00,35.71,35.78,35.7,35.73,23643.0,35.71,35.78,35.7,35.73,23643.0
2016-10-17 15:40:00,35.73,35.86,35.68,35.86,74740.0,35.73,35.86,35.68,35.86,74740.0
2016-10-17 15:50:00,35.84,35.87,35.74,35.76,125337.0,35.84,35.87,35.74,35.76,125337.0
2016-10-18 09:30:00,36.34,36.46,36.11,36.27,24949.0,36.34,36.46,36.11,36.27,24949.0
2016-10-18 09:40:00,36.27,36.3,35.93,35.93,30521.0,36.27,36.3,35.93,35.93,30521.0
2016-10-18 09:50:00,36.0,36.0,35.66,35.69,19498.0,36.0,36.0,35.66,35.69,19498.0
2016-10-18 10:00:00,35.7,35.89,35.68,35.77,25519.0,35.7,35.89,35.68,35.77,25519.0
2016-10-18 10:10:00,35.77,35.86,35.74,35.81,5936.0,35.77,35.86,35.74,35.81,5936.0
2016-10-18 10:20:00,35.81,35.81,35.57,35.62,13671.0,35.81,35.81,35.57,35.62,13671.0
2016-10-18 10:30:00,35.6,35.63,35.46,35.54,10933.0,35.6,35.63,35.46,35.54,10933.0
2016-10-18 10:40:00,35.53,35.56,35.45,35.5,6737.0,35.53,35.56,35.45,35.5,6737.0
2016-10-18 10:50:00,35.46,35.64,35.44,35.59,12156.0,35.46,35.64,35.44,35.59,12156.0
2016-10-18 11:00:00,35.58,35.67,35.56,35.64,9167.0,35.58,35.67,35.56,35.64,9167.0
2016-10-18 11:10:00,35.65,35.7,35.57,35.65,13677.0,35.65,35.7,35.57,35.65,13677.0
2016-10-18 11:20:00,35.67,35.71,35.63,35.71,8390.0,35.67,35.71,35.63,35.71,8390.0
2016-10-18 11:30:00,35.73,35.94,35.7,35.89,16972.0,35.73,35.94,35.7,35.89,16972.0
2016-10-18 11:40:00,35.87,35.87,35.74,35.79,16574.0,35.87,35.87,35.74,35.79,16574.0
2016-10-18 11:50:00,35.83,35.88,35.77,35.81,3210.0,35.83,35.88,35.77,35.81,3210.0
2016-10-18 12:00:00,35.82,35.84,35.72,35.83,6295.0,35.82,35.84,35.72,35.83,6295.0
2016-10-18 12:10:00,35.83,35.87,35.8,35.86,10008.0,35.83,35.87,35.8,35.86,10008.0
2016-10-18 12:20:00,35.86,36.26,35.85,36.25,44685.0,35.86,36.26,35.85,36.25,44685.0
2016-10-18 12:30:00,36.24,36.28,36.16,36.26,16088.0,36.24,36.28,36.16,36.26,16088.0
2016-10-18 12:40:00,36.28,36.3,36.12,36.13,14564.0,36.28,36.3,36.12,36.13,14564.0
2016-10-18 12:50:00,36.13,36.19,36.04,36.12,9800.0,36.13,36.19,36.04,36.12,9800.0
2016-10-18 13:00:00,36.14,36.39,36.12,36.39,36312.0,36.14,36.39,36.12,36.39,36312.0
2016-10-18 13:10:00,36.37,36.41,36.23,36.34,33830.0,36.37,36.41,36.23,36.34,33830.0
2016-10-18 13:20:00,36.3,36.3,36.23,36.25,4350.0,36.3,36.3,36.23,36.25,4350.0
2016-10-18 13:30:00,36.24,36.24,36.16,36.18,19470.0,36.24,36.24,36.16,36.18,19470.0
2016-10-18 13:40:00,36.17,36.19,36.1,36.14,9921.0,36.17,36.19,36.1,36.14,9921.0
2016-10-18 13:50:00,36.14,36.26,36.13,36.26,11947.0,36.14,36.26,36.13,36.26,11947.0
2016-10-18 14:00:00,36.23,36.34,36.23,36.3,6700.0,36.23,36.34,36.23,36.3,6700.0
2016-10-18 14:10:00,36.3,36.31,36.23,36.25,10425.0,36.3,36.31,36.23,36.25,10425.0
2016-10-18 14:20:00,36.26,36.35,36.26,36.33,14065.0,36.26,36.35,36.26,36.33,14065.0
2016-10-18 14:30:00,36.32,36.34,36.29,36.31,10042.0,36.32,36.34,36.29,36.31,10042.0
2016-10-18 14:40:00,36.3,36.36,36.29,36.35,13850.0,36.3,36.36,36.29,36.35,13850.0
2016-10-18 14:50:00,36.35,36.35,36.3,36.31,9610.0,36.35,36.35,36.3,36.31,9610.0
2016-10-18 15:00:00,36.32,36.38,36.29,36.38,17025.0,36.32,36.38,36.29,36.38,17025.0
2016-10-18 15:10:00,36.36,36.5,36.35,36.44,30050.0,36.36,36.5,36.35,36.44,30050.0
2016-10-18 15:20:00,36.43,36.54,36.41,36.45,31081.0,36.43,36.54,36.41,36.45,31081.0
2016-10-18 15:30:00,36.45,36.55,36.43,36.48,55312.0,36.45,36.55,36.43,36.48,55312.0
2016-10-18 15:40:00,36.47,36.53,36.45,36.47,75696.0,36.47,36.53,36.45,36.47,75696.0
2016-10-18 15:50:00,36.47,36.5,36.38,36.42,104652.0,36.47,36.5,36.38,36.42,104652.0
2016-10-19 09:30:00,36.36,36.36,35.99,36.32,39051.0,36.36,36.36,35.99,36.32,39051.0
2016-10-19 09:40:00,36.37,36.43,36.15,36.43,3408.0,36.37,36.43,36.15,36.43,3408.0
2016-10-19 09:50:00,36.43,36.43,36.33,36.37,3300.0,36.43,36.43,36.33,36.37,3300.0
2016-10-19 10:00:00,36.34,36.43,36.34,36.41,4899.0,36.34,36.43,36.34,36.41,4899.0
2016-10-19 10:10:00,36.45,36.45,36.37,36.43,6200.0,36.45,36.45,36.37,36.43,6200.0
2016-10-19 10:20:00,36.41,36.48,36.38,36.4,3703.0,36.41,36.48,36.38,36.4,3703.0
2016-10-19 10:30:00,36.42,36.5,36.4,36.43,3458.0,36.42,36.5,36.4,36.43,3458.0
2016-10-19 10:40:00,36.45,36.54,36.44,36.51,5200.0,36.45,36.54,36.44,36.51,5200.0
2016-10-19 10:50:00,36.52,36.53,36.47,36.48,3700.0,36.52,36.53,36.47,36.48,3700.0
2016-10-19 11:00:00,36.49,36.52,36.45,36.5,7898.0,36.49,36.52,36.45,36.5,7898.0
2016-10-19 11:10:00,36.48,36.54,36.44,36.51,5652.0,36.48,36.54,36.44,36.51,5652.0
2016-10-19 11:20:00,36.54,36.58,36.5,36.58,4100.0,36.54,36.58,36.5,36.58,4100.0
2016-10-19 11:30:00,36.61,36.65,36.57,36.65,1773.0,36.61,36.65,36.57,36.65,1773.0
2016-10-19 11:40:00,36.65,36.69,36.61,36.66,15795.0,36.65,36.69,36.61,36.66,15795.0
2016-10-19 11:50:00,36.66,36.69,36.49,36.5,28296.0,36.66,36.69,36.49,36.5,28296.0
2016-10-19 12:00:00,36.51,36.53,36.36,36.41,32063.0,36.51,36.53,36.36,36.41,32063.0
2016-10-19 12:10:00,36.41,36.49,36.37,36.47,15996.0,36.41,36.49,36.37,36.47,15996.0
2016-10-19 12:20:00,36.47,36.56,36.45,36.48,8436.0,36.47,36.56,36.45,36.48,8436.0
2016-10-19 12:30:00,36.48,36.57,36.48,36.53,7618.0,36.48,36.57,36.48,36.53,7618.0
2016-10-19 12:40:00,36.53,36.56,36.43,36.5,9280.0,36.53,36.56,36.43,36.5,9280.0
2016-10-19 12:50:00,36.5,36.53,36.5,36.51,27514.0,36.5,36.53,36.5,36.51,27514.0
2016-10-19 13:00:00,36.51,36.55,36.48,36.51,10595.0,36.51,36.55,36.48,36.51,10595.0
2016-10-19 13:10:00,36.52,36.54,36.46,36.5,6101.0,36.52,36.54,36.46,36.5,6101.0
2016-10-19 13:20:00,36.53,36.53,36.5,36.51,1803.0,36.53,36.53,36.5,36.51,1803.0
2016-10-19 13:30:00,36.5,36.55,36.49,36.55,7451.0,36.5,36.55,36.49,36.55,7451.0
2016-10-19 13:40:00,36.51,36.51,36.49,36.5,6799.0,36.51,36.51,36.49,36.5,6799.0
2016-10-19 13:50:00,36.5,36.61,36.48,36.6,13228.0,36.5,36.61,36.48,36.6,13228.0
2016-10-19 14:00:00,36.62,36.7,36.61,36.69,6235.0,36.62,36.7,36.61,36.69,6235.0
2016-10-19 14:10:00,36.7,36.71,36.66,36.7,12600.0,36.7,36.71,36.66,36.7,12600.0
2016-10-19 14:20:00,36.7,36.7,36.69,36.7,5800.0,36.7,36.7,36.69,36.7,5800.0
2016-10-19 14:30:00,36.7,36.71,36.65,36.68,17429.0,36.7,36.71,36.65,36.68,17429.0
2016-10-19 14:40:00,36.69,36.7,36.57,36.6,5700.0,36.69,36.7,36.57,36.6,5700.0
2016-10-19 14:50:00,36.61,36.63,36.57,36.61,34068.0,36.61,36.63,36.57,36.61,34068.0
2016-10-19 15:00:00,36.61,36.63,36.56,36.63,12253.0,36.61,36.63,36.56,36.63,12253.0
2016-10-19 15:10:00,36.63,36.67,36.62,36.65,3830.0,36.63,36.67,36.62,36.65,3830.0
2016-10-19 15:20:00,36.66,36.73,36.65,36.7,16297.0,36.66,36.73,36.65,36.7,16297.0
2016-10-19 15:30:00,36.7,36.71,36.62,36.64,33986.0,36.7,36.71,36.62,36.64,33986.0
2016-10-19 15:40:00,36.64,36.7,36.63,36.69,29920.0,36.64,36.7,36.63,36.69,29920.0
2016-10-19 15:50:00,36.69,36.74,36.69,36.74,75088.0,36.69,36.74,36.69,36.74,75088.0
2016-10-20 09:30:00,36.59,36.61,36.11,36.32,62699.0,36.59,36.61,36.11,36.32,62699.0
2016-10-20 09:40:00,36.32,36.5,36.2,36.25,134820.0,36.32,36.5,36.2,36.25,134820.0
2016-10-20 09:50:00,36.25,36.34,36.18,36.32,37576.0,36.25,36.34,36.18,36.32,37576.0
2016-10-20 10:00:00,36.35,36.6,36.35,36.5,18476.0,36.35,36.6,36.35,36.5,18476.0
2016-10-20 10:10:00,36.54,36.6,36.49,36.57,35738.0,36.54,36.6,36.49,36.57,35738.0
2016-10-20 10:20:00,36.56,36.77,36.53,36.53,31322.0,36.56,36.77,36.53,36.53,31322.0
2016-10-20 10:30:00,36.53,36.53,36.39,36.45,18509.0,36.53,36.53,36.39,36.45,18509.0
2016-10-20 10:40:00,36.44,36.48,36.36,36.47,25967.0,36.44,36.48,36.36,36.47,25967.0
2016-10-20 10:50:00,36.48,36.56,36.47,36.56,24254.0,36.48,36.56,36.47,36.56,24254.0
2016-10-20 11:00:00,36.57,36.59,36.41,36.41,16700.0,36.57,36.59,36.41,36.41,16700.0
2016-10-20 11:10:00,36.38,36.52,36.37,36.52,6000.0,36.38,36.52,36.37,36.52,6000.0
2016-10-20 11:20:00,36.51,36.53,36.45,36.51,10355.0,36.51,36.53,36.45,36.51,10355.0
2016-10-20 11:30:00,36.5,36.59,36.5,36.54,12528.0,36.5,36.59,36.5,36.54,12528.0
2016-10-20 11:40:00,36.54,36.54,36.53,36.53,738.0,36.54,36.54,36.53,36.53,738.0
2016-10-20 11:50:00,36.52,36.59,36.49,36.59,11984.0,36.52,36.59,36.49,36.59,11984.0
2016-10-20 12:00:00,36.6,36.63,36.55,36.56,33297.0,36.6,36.63,36.55,36.56,33297.0
2016-10-20 12:10:00,36.57,36.6,36.57,36.6,4200.0,36.57,36.6,36.57,36.6,4200.0
2016-10-20 12:20:00,36.58,36.59,36.56,36.57,10100.0,36.58,36.59,36.56,36.57,10100.0
2016-10-20 12:30:00,36.57,36.65,36.57,36.65,10873.0,36.57,36.65,36.57,36.65,10873.0
2016-10-20 12:40:00,36.65,36.93,36.65,36.86,18785.0,36.65,36.93,36.65,36.86,18785.0
2016-10-20 12:50:00,36.87,36.91,36.83,36.9,14332.0,36.87,36.91,36.83,36.9,14332.0
2016-10-20 13:00:00,36.87,36.87,36.77,36.82,8541.0,36.87,36.87,36.77,36.82,8541.0
2016-10-20 13:10:00,36.81,36.83,36.72,36.74,10030.0,36.81,36.83,36.72,36.74,10030.0
2016-10-20 13:20:00,36.74,36.86,36.74,36.83,11102.0,36.74,36.86,36.74,36.83,11102.0
2016-10-20 13:30:00,36.86,36.86,36.8,36.81,9700.0,36.86,36.86,36.8,36.81,9700.0
2016-10-20 13:40:00,36.81,36.81,36.6,36.6,14840.0,36.81,36.81,36.6,36.6,14840.0
2016-10-20 13:50:00,36.58,36.6,36.55,36.57,10439.0,36.58,36.6,36.55,36.57,10439.0
2016-10-20 14:00:00,36.57,36.59,36.5,36.52,22349.0,36.57,36.59,36.5,36.52,22349.0
2016-10-20 14:10:00,36.52,36.59,36.51,36.59,8498.0,36.52,36.59,36.51,36.59,8498.0
2016-10-20 14:20:00,36.58,36.63,36.56,36.63,12688.0,36.58,36.63,36.56,36.63,12688.0
2016-10-20 14:30:00,36.64,36.64,36.54,36.54,6400.0,36.64,36.64,36.54,36.54,6400.0
2016-10-20 14:40:00,36.51,36.52,36.48,36.51,12884.0,36.51,36.52,36.48,36.51,12884.0
2016-10-20 14:50:00,36.53,36.56,36.49,36.5,35959.0,36.53,36.56,36.49,36.5,35959.0
2016-10-20 15:00:00,36.5,36.53,36.49,36.51,13185.0,36.5,36.53,36.49,36.51,13185.0
2016-10-20 15:10:00,36.51,36.52,36.36,36.36,26094.0,36.51,36.52,36.36,36.36,26094.0
2016-10-20 15:20:00,36.38,36.4,36.17,36.32,47881.0,36.38,36.4,36.17,36.32,47881.0
2016-10-20 15:30:00,36.28,36.28,36.15,36.19,31987.0,36.28,36.28,36.15,36.19,31987.0
2016-10-20 15:40:00,36.2,36.23,36.12,36.21,47692.0,36.2,36.23,36.12,36.21,47692.0
2016-10-20 15:50:00,36.22,36.26,36.19,36.25,96896.0,36.22,36.26,36.19,36.25,96896.0
2016-10-21 09:30:00,35.85,35.99,35.77,35.93,19828.0,35.85,35.99,35.77,35.93,19828.0
2016-10-21 09:40:00,35.9,36.44,35.9,36.31,13910.0,35.9,36.44,35.9,36.31,13910.0
2016-10-21 09:50:00,36.31,36.57,36.3,36.45,35799.0,36.31,36.57,36.3,36.45,35799.0
2016-10-21 10:00:00,36.48,36.59,36.41,36.47,12925.0,36.48,36.59,36.41,36.47,12925.0
2016-10-21 10:10:00,36.49,36.69,36.41,36.61,15216.0,36.49,36.69,36.41,36.61,15216.0
2016-10-21 10:20:00,36.6,36.63,36.48,36.62,23812.0,36.6,36.63,36.48,36.62,23812.0
2016-10-21 10:30:00,36.68,36.78,36.54,36.66,9468.0,36.68,36.78,36.54,36.66,9468.0
2016-10-21 10:40:00,36.67,36.77,36.67,36.67,6247.0,36.67,36.77,36.67,36.67,6247.0
2016-10-21 10:50:00,36.7,36.75,36.52,36.53,8710.0,36.7,36.75,36.52,36.53,8710.0
2016-10-21 11:00:00,36.53,36.53,36.38,36.41,37656.0,36.53,36.53,36.38,36.41,37656.0
2016-10-21 11:10:00,36.41,36.42,36.24,36.33,23224.0,36.41,36.42,36.24,36.33,23224.0
2016-10-21 11:20:00,36.31,36.33,36.24,36.27,10000.0,36.31,36.33,36.24,36.27,10000.0
2016-10-21 11:30:00,36.29,36.32,36.19,36.25,13922.0,36.29,36.32,36.19,36.25,13922.0
2016-10-21 11:40:00,36.23,36.33,36.22,36.3,11700.0,36.23,36.33,36.22,36.3,11700.0
2016-10-21 11:50:00,36.27,36.29,36.21,36.27,11400.0,36.27,36.29,36.21,36.27,11400.0
2016-10-21 12:00:00,36.26,36.33,36.21,36.23,14950.0,36.26,36.33,36.21,36.23,14950.0
2016-10-21 12:10:00,36.25,36.33,36.21,36.21,21050.0,36.25,36.33,36.21,36.21,21050.0
2016-10-21 12:20:00,36.2,36.26,36.1,36.13,23856.0,36.2,36.26,36.1,36.13,23856.0
2016-10-21 12:30:00,36.11,36.13,36.04,36.07,8300.0,36.11,36.13,36.04,36.07,8300.0
2016-10-21 12:40:00,36.07,36.1,36.02,36.05,29279.0,36.07,36.1,36.02,36.05,29279.0
2016-10-21 12:50:00,36.05,36.06,35.86,35.95,26697.0,36.05,36.06,35.86,35.95,26697.0
2016-10-21 13:00:00,35.97,36.1,35.95,36.08,62330.0,35.97,36.1,35.95,36.08,62330.0
2016-10-21 13:10:00,36.09,36.39,36.09,36.32,39786.0,36.09,36.39,36.09,36.32,39786.0
2016-10-21 13:20:00,36.34,36.34,36.18,36.22,12679.0,36.34,36.34,36.18,36.22,12679.0
2016-10-21 13:30:00,36.22,36.38,36.15,36.37,14300.0,36.22,36.38,36.15,36.37,14300.0
2016-10-21 13:40:00,36.35,36.81,36.35,36.55,27984.0,36.35,36.81,36.35,36.55,27984.0
2016-10-21 13:50:00,36.55,36.56,36.43,36.44,8954.0,36.55,36.56,36.43,36.44,8954.0
2016-10-21 14:00:00,36.44,36.52,36.33,36.46,17572.0,36.44,36.52,36.33,36.46,17572.0
2016-10-21 14:10:00,36.45,36.6,36.38,36.41,18775.0,36.45,36.6,36.38,36.41,18775.0
2016-10-21 14:20:00,36.4,36.43,36.35,36.37,9409.0,36.4,36.43,36.35,36.37,9409.0
2016-10-21 14:30:00,36.34,36.48,36.22,36.48,16561.0,36.34,36.48,36.22,36.48,16561.0
2016-10-21 14:40:00,36.45,36.53,36.39,36.41,14256.0,36.45,36.53,36.39,36.41,14256.0
2016-10-21 14:50:00,36.42,36.57,36.38,36.42,15137.0,36.42,36.57,36.38,36.42,15137.0
2016-10-21 15:00:00,36.43,36.43,36.29,36.29,13671.0,36.43,36.43,36.29,36.29,13671.0
2016-10-21 15:10:00,36.29,36.42,36.22,36.23,20668.0,36.29,36.42,36.22,36.23,20668.0
2016-10-21 15:20:00,36.23,36.27,36.17,36.26,63338.0,36.23,36.27,36.17,36.26,63338.0
2016-10-21 15:30:00,36.26,36.34,36.21,36.23,37630.0,36.26,36.34,36.21,36.23,37630.0
2016-10-21 15:40:00,36.22,36.31,36.17,36.26,136162.0,36.22,36.31,36.17,36.26,136162.0
2016-10-21 15:50:00,36.26,36.28,36.23,36.27,125415.0,36.26,36.28,36.23,36.27,125415.0
2016-10-24 09:30:00,36.69,36.74,36.37,36.56,26051.0,36.69,36.74,36.37,36.56,26051.0
2016-10-24 09:40:00,36.57,36.64,36.37,36.43,31222.0,36.57,36.64,36.37,36.43,31222.0
2016-10-24 09:50:00,36.42,36.45,36.34,36.38,4584.0,36.42,36.45,36.34,36.38,4584.0
2016-10-24 10:00:00,36.4,36.52,36.4,36.49,11509.0,36.4,36.52,36.4,36.49,11509.0
2016-10-24 10:10:00,36.47,36.52,36.44,36.45,12342.0,36.47,36.52,36.44,36.45,12342.0
2016-10-24 10:20:00,36.45,36.58,36.44,36.47,8240.0,36.45,36.58,36.44,36.47,8240.0
2016-10-24 10:30:00,36.47,36.54,36.45,36.5,12961.0,36.47,36.54,36.45,36.5,12961.0
2016-10-24 10:40:00,36.5,36.51,36.45,36.46,7760.0,36.5,36.51,36.45,36.46,7760.0
2016-10-24 10:50:00,36.47,36.53,36.46,36.51,12079.0,36.47,36.53,36.46,36.51,12079.0
2016-10-24 11:00:00,36.5,36.64,36.5,36.63,5800.0,36.5,36.64,36.5,36.63,5800.0
2016-10-24 11:10:00,36.62,36.67,36.59,36.64,6510.0,36.62,36.67,36.59,36.64,6510.0
2016-10-24 11:20:00,36.64,36.65,36.58,36.6,13394.0,36.64,36.65,36.58,36.6,13394.0
2016-10-24 11:30:00,36.59,36.6,36.49,36.55,9624.0,36.59,36.6,36.49,36.55,9624.0
2016-10-24 11:40:00,36.55,36.61,36.49,36.58,15093.0,36.55,36.61,36.49,36.58,15093.0
2016-10-24 11:50:00,36.59,36.63,36.54,36.55,8558.0,36.59,36.63,36.54,36.55,8558.0
2016-10-24 12:00:00,36.53,36.58,36.48,36.5,12927.0,36.53,36.58,36.48,36.5,12927.0
2016-10-24 12:10:00,36.44,36.56,36.42,36.55,12000.0,36.44,36.56,36.42,36.55,12000.0
2016-10-24 12:20:00,36.57,36.58,36.44,36.48,8020.0,36.57,36.58,36.44,36.48,8020.0
2016-10-24 12:30:00,36.49,36.56,36.42,36.56,10170.0,36.49,36.56,36.42,36.56,10170.0
2016-10-24 12:40:00,36.53,36.58,36.5,36.52,10930.0,36.53,36.58,36.5,36.52,10930.0
2016-10-24 12:50:00,36.52,36.54,36.44,36.48,26020.0,36.52,36.54,36.44,36.48,26020.0
2016-10-24 13:00:00,36.5,36.52,36.45,36.52,11300.0,36.5,36.52,36.45,36.52,11300.0
2016-10-24 13:10:00,36.5,36.53,36.48,36.49,7024.0,36.5,36.53,36.48,36.49,7024.0
2016-10-24 13:20:00,36.51,36.52,36.47,36.5,10700.0,36.51,36.52,36.47,36.5,10700.0
2016-10-24 13:30:00,36.5,36.54,36.49,36.52,10430.0,36.5,36.54,36.49,36.52,10430.0
2016-10-24 13:40:00,36.52,36.52,36.46,36.49,30800.0,36.52,36.52,36.46,36.49,30800.0
2016-10-24 13:50:00,36.5,36.54,36.47,36.49,36892.0,36.5,36.54,36.47,36.49,36892.0
2016-10-24 14:00:00,36.5,36.53,36.49,36.53,8457.0,36.5,36.53,36.49,36.53,8457.0
2016-10-24 14:10:00,36.52,36.52,36.47,36.5,11779.0,36.52,36.52,36.47,36.5,11779.0
2016-10-24 14:20:00,36.49,36.53,36.48,36.5,16757.0,36.49,36.53,36.48,36.5,16757.0
2016-10-24 14:30:00,36.49,36.49,36.41,36.43,24100.0,36.49,36.49,36.41,36.43,24100.0
2016-10-24 14:40:00,36.43,36.49,36.43,36.45,21408.0,36.43,36.49,36.43,36.45,21408.0
2016-10-24 14:50:00,36.45,36.5,36.44,36.49,36149.0,36.45,36.5,36.44,36.49,36149.0
2016-10-24 15:00:00,36.48,36.56,36.48,36.54,27740.0,36.48,36.56,36.48,36.54,27740.0
2016-10-24 15:10:00,36.54,36.63,36.53,36.62,27361.0,36.54,36.63,36.53,36.62,27361.0
2016-10-24 15:20:00,36.61,36.62,36.56,36.57,26279.0,36.61,36.62,36.56,36.57,26279.0
2016-10-24 15:30:00,36.58,36.59,36.51,36.55,58112.0,36.58,36.59,36.51,36.55,58112.0
2016-10-24 15:40:00,36.56,36.57,36.43,36.55,96865.0,36.56,36.57,36.43,36.55,96865.0
2016-10-24 15:50:00,36.55,36.57,36.51,36.56,145432.0,36.55,36.57,36.51,36.56,145432.0
2016-10-25 09:30:00,36.58,36.62,36.31,36.45,28662.0,36.58,36.62,36.31,36.45,28662.0
2016-10-25 09:40:00,36.47,36.48,36.31,36.34,17774.0,36.47,36.48,36.31,36.34,17774.0
2016-10-25 09:50:00,36.34,36.35,36.09,36.12,36615.0,36.34,36.35,36.09,36.12,36615.0
2016-10-25 10:00:00,36.11,36.24,36.1,36.16,33384.0,36.11,36.24,36.1,36.16,33384.0
2016-10-25 10:10:00,36.22,36.23,36.11,36.19,32714.0,36.22,36.23,36.11,36.19,32714.0
2016-10-25 10:20:00,36.2,36.2,36.0,36.02,56666.0,36.2,36.2,36.0,36.02,56666.0
2016-10-25 10:30:00,36.02,36.04,35.95,35.95,15778.0,36.02,36.04,35.95,35.95,15778.0
2016-10-25 10:40:00,35.98,35.98,35.86,35.93,18313.0,35.98,35.98,35.86,35.93,18313.0
2016-10-25 10:50:00,35.92,35.98,35.9,35.9,18278.0,35.92,35.98,35.9,35.9,18278.0
2016-10-25 11:00:00,35.92,36.03,35.91,36.03,49600.0,35.92,36.03,35.91,36.03,49600.0
2016-10-25 11:10:00,36.03,36.22,36.02,36.2,49800.0,36.03,36.22,36.02,36.2,49800.0
2016-10-25 11:20:00,36.2,36.3,36.14,36.27,29878.0,36.2,36.3,36.14,36.27,29878.0
2016-10-25 11:30:00,36.25,36.27,36.15,36.18,44150.0,36.25,36.27,36.15,36.18,44150.0
2016-10-25 11:40:00,36.17,36.17,35.55,35.55,190517.0,36.17,36.17,35.55,35.55,190517.0
2016-10-25 11:50:00,35.56,35.87,35.56,35.7,57204.0,35.56,35.87,35.56,35.7,57204.0
2016-10-25 12:00:00,35.7,35.87,35.66,35.8,76345.0,35.7,35.87,35.66,35.8,76345.0
2016-10-25 12:10:00,35.83,35.93,35.8,35.84,19700.0,35.83,35.93,35.8,35.84,19700.0
2016-10-25 12:20:00,35.85,35.89,35.82,35.88,29200.0,35.85,35.89,35.82,35.88,29200.0
2016-10-25 12:30:00,35.88,35.89,35.75,35.83,29902.0,35.88,35.89,35.75,35.83,29902.0
2016-10-25 12:40:00,35.81,35.82,35.74,35.75,7025.0,35.81,35.82,35.74,35.75,7025.0
2016-10-25 12:50:00,35.74,35.76,35.69,35.69,11880.0,35.74,35.76,35.69,35.69,11880.0
2016-10-25 13:00:00,35.68,35.69,35.46,35.46,13344.0,35.68,35.69,35.46,35.46,13344.0
2016-10-25 13:10:00,35.45,35.45,35.28,35.31,25452.0,35.45,35.45,35.28,35.31,25452.0
2016-10-25 13:20:00,35.28,35.28,35.13,35.19,38538.0,35.28,35.28,35.13,35.19,38538.0
2016-10-25 13:30:00,35.19,35.19,35.03,35.03,26651.0,35.19,35.19,35.03,35.03,26651.0
2016-10-25 13:40:00,35.03,35.12,34.98,35.12,115328.0,35.03,35.12,34.98,35.12,115328.0
2016-10-25 13:50:00,35.13,35.28,35.1,35.28,26292.0,35.13,35.28,35.1,35.28,26292.0
2016-10-25 14:00:00,35.27,35.34,35.19,35.19,23700.0,35.27,35.34,35.19,35.19,23700.0
2016-10-25 14:10:00,35.2,35.28,35.19,35.25,18407.0,35.2,35.28,35.19,35.25,18407.0
2016-10-25 14:20:00,35.27,35.5,35.24,35.45,77461.0,35.27,35.5,35.24,35.45,77461.0
2016-10-25 14:30:00,35.44,35.5,35.37,35.44,24742.0,35.44,35.5,35.37,35.44,24742.0
2016-10-25 14:40:00,35.45,35.54,35.45,35.54,13900.0,35.45,35.54,35.45,35.54,13900.0
2016-10-25 14:50:00,35.53,35.58,35.49,35.54,22685.0,35.53,35.58,35.49,35.54,22685.0
2016-10-25 15:00:00,35.56,35.56,35.47,35.47,19817.0,35.56,35.56,35.47,35.47,19817.0
2016-10-25 15:10:00,35.46,35.47,35.43,35.46,22500.0,35.46,35.47,35.43,35.46,22500.0
2016-10-25 15:20:00,35.46,35.47,35.38,35.38,22217.0,35.46,35.47,35.38,35.38,22217.0
2016-10-25 15:30:00,35.39,35.39,35.09,35.19,94984.0,35.39,35.39,35.09,35.19,94984.0
2016-10-25 15:40:00,35.2,35.32,35.19,35.32,63515.0,35.2,35.32,35.19,35.32,63515.0
2016-10-25 15:50:00,35.32,35.35,35.19,35.24,136187.0,35.32,35.35,35.19,35.24,136187.0
2016-10-26 09:30:00,34.91,34.96,34.56,34.92,38605.0,34.91,34.96,34.56,34.92,38605.0
2016-10-26 09:40:00,34.95,34.99,34.7,34.7,13924.0,34.95,34.99,34.7,34.7,13924.0
2016-10-26 09:50:00,34.7,34.75,34.54,34.62,28212.0,34.7,34.75,34.54,34.62,28212.0
2016-10-26 10:00:00,34.62,34.72,34.58,34.58,13982.0,34.62,34.72,34.58,34.58,13982.0
2016-10-26 10:10:00,34.6,34.6,34.42,34.44,46469.0,34.6,34.6,34.42,34.44,46469.0
2016-10-26 10:20:00,34.44,34.44,34.24,34.25,40573.0,34.44,34.44,34.24,34.25,40573.0
2016-10-26 10:30:00,34.27,34.56,34.27,34.45,50216.0,34.27,34.56,34.27,34.45,50216.0
2016-10-26 10:40:00,34.47,34.48,34.39,34.46,29914.0,34.47,34.48,34.39,34.46,29914.0
2016-10-26 10:50:00,34.45,34.51,34.43,34.51,43532.0,34.45,34.51,34.43,34.51,43532.0
2016-10-26 11:00:00,34.5,34.51,34.43,34.46,18885.0,34.5,34.51,34.43,34.46,18885.0
2016-10-26 11:10:00,34.46,34.52,34.44,34.5,41202.0,34.46,34.52,34.44,34.5,41202.0
2016-10-26 11:20:00,34.51,34.73,34.49,34.69,41612.0,34.51,34.73,34.49,34.69,41612.0
2016-10-26 11:30:00,34.69,35.12,34.68,35.1,28564.0,34.69,35.12,34.68,35.1,28564.0
2016-10-26 11:40:00,35.13,35.13,34.87,34.88,16701.0,35.13,35.13,34.87,34.88,16701.0
2016-10-26 11:50:00,34.87,35.04,34.87,34.89,20198.0,34.87,35.04,34.87,34.89,20198.0
2016-10-26 12:00:00,34.93,34.98,34.89,34.95,10181.0,34.93,34.98,34.89,34.95,10181.0
2016-10-26 12:10:00,34.94,35.02,34.89,34.94,16696.0,34.94,35.02,34.89,34.94,16696.0
2016-10-26 12:20:00,34.94,35.01,34.89,34.89,10273.0,34.94,35.01,34.89,34.89,10273.0
2016-10-26 12:30:00,34.9,34.98,34.88,34.91,10607.0,34.9,34.98,34.88,34.91,10607.0
2016-10-26 12:40:00,34.91,35.01,34.91,34.93,13693.0,34.91,35.01,34.91,34.93,13693.0
2016-10-26 12:50:00,34.93,35.0,34.93,34.95,13100.0,34.93,35.0,34.93,34.95,13100.0
2016-10-26 13:00:00,34.93,34.96,34.86,34.87,12657.0,34.93,34.96,34.86,34.87,12657.0
2016-10-26 13:10:00,34.86,34.87,34.76,34.8,24046.0,34.86,34.87,34.76,34.8,24046.0
2016-10-26 13:20:00,34.81,34.84,34.78,34.81,20258.0,34.81,34.84,34.78,34.81,20258.0
2016-10-26 13:30:00,34.81,34.83,34.7,34.7,13978.0,34.81,34.83,34.7,34.7,13978.0
2016-10-26 13:40:00,34.68,34.69,34.58,34.61,35248.0,34.68,34.69,34.58,34.61,35248.0
2016-10-26 13:50:00,34.62,34.62,34.51,34.57,45839.0,34.62,34.62,34.51,34.57,45839.0
2016-10-26 14:00:00,34.57,34.63,34.44,34.58,28222.0,34.57,34.63,34.44,34.58,28222.0
2016-10-26 14:10:00,34.56,34.64,34.54,34.61,34128.0,34.56,34.64,34.54,34.61,34128.0
2016-10-26 14:20:00,34.62,34.67,34.62,34.65,12571.0,34.62,34.67,34.62,34.65,12571.0
2016-10-26 14:30:00,34.63,34.63,34.56,34.56,12162.0,34.63,34.63,34.56,34.56,12162.0
2016-10-26 14:40:00,34.56,34.56,34.45,34.47,16461.0,34.56,34.56,34.45,34.47,16461.0
2016-10-26 14:50:00,34.46,34.53,34.38,34.49,26630.0,34.46,34.53,34.38,34.49,26630.0
2016-10-26 15:00:00,34.47,34.5,34.46,34.48,16182.0,34.47,34.5,34.46,34.48,16182.0
2016-10-26 15:10:00,34.47,34.48,34.43,34.46,25675.0,34.47,34.48,34.43,34.46,25675.0
2016-10-26 15:20:00,34.45,34.46,34.39,34.4,43709.0,34.45,34.46,34.39,34.4,43709.0
2016-10-26 15:30:00,34.39,34.44,34.37,34.44,54428.0,34.39,34.44,34.37,34.44,54428.0
2016-10-26 15:40:00,34.44,34.61,34.44,34.53,89522.0,34.44,34.61,34.44,34.53,89522.0
2016-10-26 15:50:00,34.53,34.57,34.47,34.52,131754.0,34.53,34.57,34.47,34.52,131754.0
2016-10-27 09:30:00,34.81,34.9,34.57,34.76,10332.0,34.81,34.9,34.57,34.76,10332.0
2016-10-27 09:40:00,34.76,34.81,34.4,34.81,11937.0,34.76,34.81,34.4,34.81,11937.0
2016-10-27 09:50:00,34.81,35.03,34.81,35.03,11110.0,34.81,35.03,34.81,35.03,11110.0
2016-10-27 10:00:00,34.96,35.01,34.82,34.87,12051.0,34.96,35.01,34.82,34.87,12051.0
2016-10-27 10:10:00,34.88,34.94,34.43,34.43,23064.0,34.88,34.94,34.43,34.43,23064.0
2016-10-27 10:20:00,34.43,34.56,34.37,34.53,24400.0,34.43,34.56,34.37,34.53,24400.0
2016-10-27 10:30:00,34.55,34.57,34.21,34.21,44952.0,34.55,34.57,34.21,34.21,44952.0
2016-10-27 10:40:00,34.2,34.3,34.01,34.22,27221.0,34.2,34.3,34.01,34.22,27221.0
2016-10-27 10:50:00,34.21,34.33,34.08,34.18,24390.0,34.21,34.33,34.08,34.18,24390.0
2016-10-27 11:00:00,34.2,34.34,34.11,34.34,14103.0,34.2,34.34,34.11,34.34,14103.0
2016-10-27 11:10:00,34.34,34.52,34.29,34.52,12165.0,34.34,34.52,34.29,34.52,12165.0
2016-10-27 11:20:00,34.52,34.63,34.42,34.51,28285.0,34.52,34.63,34.42,34.51,28285.0
2016-10-27 11:30:00,34.53,34.68,34.46,34.53,19313.0,34.53,34.68,34.46,34.53,19313.0
2016-10-27 11:40:00,34.52,34.63,34.44,34.47,13460.0,34.52,34.63,34.44,34.47,13460.0
2016-10-27 11:50:00,34.5,34.67,34.41,34.57,21287.0,34.5,34.67,34.41,34.57,21287.0
2016-10-27 12:00:00,34.57,34.61,34.52,34.53,10479.0,34.57,34.61,34.52,34.53,10479.0
2016-10-27 12:10:00,34.55,34.6,34.52,34.54,12287.0,34.55,34.6,34.52,34.54,12287.0
2016-10-27 12:20:00,34.54,34.54,34.45,34.48,15900.0,34.54,34.54,34.45,34.48,15900.0
2016-10-27 12:30:00,34.47,34.5,34.41,34.41,11780.0,34.47,34.5,34.41,34.41,11780.0
2016-10-27 12:40:00,34.41,34.42,34.3,34.34,34223.0,34.41,34.42,34.3,34.34,34223.0
2016-10-27 12:50:00,34.34,34.36,34.24,34.29,6635.0,34.34,34.36,34.24,34.29,6635.0
2016-10-27 13:00:00,34.28,34.38,34.28,34.29,11699.0,34.28,34.38,34.28,34.29,11699.0
2016-10-27 13:10:00,34.26,34.37,34.22,34.25,21331.0,34.26,34.37,34.22,34.25,21331.0
2016-10-27 13:20:00,34.26,34.26,34.21,34.21,5801.0,34.26,34.26,34.21,34.21,5801.0
2016-10-27 13:30:00,34.21,34.28,34.05,34.26,28214.0,34.21,34.28,34.05,34.26,28214.0
2016-10-27 13:40:00,34.28,34.28,34.14,34.15,39200.0,34.28,34.28,34.14,34.15,39200.0
2016-10-27 13:50:00,34.16,34.25,34.1,34.22,20581.0,34.16,34.25,34.1,34.22,20581.0
2016-10-27 14:00:00,34.23,34.33,34.16,34.17,12282.0,34.23,34.33,34.16,34.17,12282.0
2016-10-27 14:10:00,34.17,34.26,34.1,34.1,13068.0,34.17,34.26,34.1,34.1,13068.0
2016-10-27 14:20:00,34.1,34.15,33.99,34.0,25070.0,34.1,34.15,33.99,34.0,25070.0
2016-10-27 14:30:00,33.97,34.04,33.96,34.02,29781.0,33.97,34.04,33.96,34.02,29781.0
2016-10-27 14:40:00,34.01,34.01,33.91,33.91,11665.0,34.01,34.01,33.91,33.91,11665.0
2016-10-27 14:50:00,33.92,33.97,33.75,33.75,42094.0,33.92,33.97,33.75,33.75,42094.0
2016-10-27 15:00:00,33.75,33.79,33.67,33.68,30544.0,33.75,33.79,33.67,33.68,30544.0
2016-10-27 15:10:00,33.66,33.69,33.55,33.55,48318.0,33.66,33.69,33.55,33.55,48318.0
2016-10-27 15:20:00,33.55,33.66,33.52,33.62,50913.0,33.55,33.66,33.52,33.62,50913.0
2016-10-27 15:30:00,33.62,33.89,33.57,33.89,39552.0,33.62,33.89,33.57,33.89,39552.0
2016-10-27 15:40:00,33.89,34.09,33.89,34.09,69323.0,33.89,34.09,33.89,34.09,69323.0
2016-10-27 15:50:00,34.07,34.15,33.98,34.1,125688.0,34.07,34.15,33.98,34.1,125688.0
2016-10-28 09:30:00,34.15,34.2,33.41,33.46,83405.0,34.15,34.2,33.41,33.46,83405.0
2016-10-28 09:40:00,33.5,34.0,33.46,33.98,26448.0,33.5,34.0,33.46,33.98,26448.0
2016-10-28 09:50:00,33.96,33.96,33.62,33.62,12800.0,33.96,33.96,33.62,33.62,12800.0
2016-10-28 10:00:00,33.66,33.7,33.46,33.66,42361.0,33.66,33.7,33.46,33.66,42361.0
2016-10-28 10:10:00,33.62,33.64,33.36,33.46,26186.0,33.62,33.64,33.36,33.46,26186.0
2016-10-28 10:20:00,33.49,33.69,33.49,33.61,35749.0,33.49,33.69,33.49,33.61,35749.0
2016-10-28 10:30:00,33.63,33.88,33.6,33.86,40902.0,33.63,33.88,33.6,33.86,40902.0
2016-10-28 10:40:00,33.86,33.89,33.68,33.76,25211.0,33.86,33.89,33.68,33.76,25211.0
2016-10-28 10:50:00,33.76,34.16,33.76,34.15,58333.0,33.76,34.16,33.76,34.15,58333.0
2016-10-28 11:00:00,34.14,34.16,33.94,34.03,75375.0,34.14,34.16,33.94,34.03,75375.0
2016-10-28 11:10:00,34.02,34.03,33.89,33.9,10999.0,34.02,34.03,33.89,33.9,10999.0
2016-10-28 11:20:00,33.91,33.91,33.74,33.87,19100.0,33.91,33.91,33.74,33.87,19100.0
2016-10-28 11:30:00,33.89,34.0,33.89,33.98,22498.0,33.89,34.0,33.89,33.98,22498.0
2016-10-28 11:40:00,34.0,34.03,33.96,33.98,42367.0,34.0,34.03,33.96,33.98,42367.0
2016-10-28 11:50:00,33.97,33.99,33.9,33.95,18131.0,33.97,33.99,33.9,33.95,18131.0
2016-10-28 12:00:00,33.95,33.96,33.82,33.86,31568.0,33.95,33.96,33.82,33.86,31568.0
2016-10-28 12:10:00,33.87,33.97,33.78,33.83,32479.0,33.87,33.97,33.78,33.83,32479.0
2016-10-28 12:20:00,33.83,33.97,33.82,33.96,25128.0,33.83,33.97,33.82,33.96,25128.0
2016-10-28 12:30:00,33.97,34.17,33.95,34.01,64134.0,33.97,34.17,33.95,34.01,64134.0
2016-10-28 12:40:00,34.01,34.07,33.93,34.05,36927.0,34.01,34.07,33.93,34.05,36927.0
2016-10-28 12:50:00,34.04,34.04,33.99,34.02,11975.0,34.04,34.04,33.99,34.02,11975.0
2016-10-28 13:00:00,34.01,34.07,33.8,33.82,19750.0,34.01,34.07,33.8,33.82,19750.0
2016-10-28 13:10:00,33.83,33.84,33.79,33.8,15430.0,33.83,33.84,33.79,33.8,15430.0
2016-10-28 13:20:00,33.81,33.91,33.8,33.91,13651.0,33.81,33.91,33.8,33.91,13651.0
2016-10-28 13:30:00,33.89,33.9,33.8,33.85,11667.0,33.89,33.9,33.8,33.85,11667.0
2016-10-28 13:40:00,33.85,33.94,33.84,33.87,7595.0,33.85,33.94,33.84,33.87,7595.0
2016-10-28 13:50:00,33.87,33.88,33.73,33.73,11446.0,33.87,33.88,33.73,33.73,11446.0
2016-10-28 14:00:00,33.71,33.74,33.54,33.57,9296.0,33.71,33.74,33.54,33.57,9296.0
2016-10-28 14:10:00,33.57,33.63,33.52,33.56,37988.0,33.57,33.63,33.52,33.56,37988.0
2016-10-28 14:20:00,33.58,33.58,33.33,33.35,31956.0,33.58,33.58,33.33,33.35,31956.0
2016-10-28 14:30:00,33.35,33.46,33.31,33.45,29566.0,33.35,33.46,33.31,33.45,29566.0
2016-10-28 14:40:00,33.44,33.55,33.43,33.55,21412.0,33.44,33.55,33.43,33.55,21412.0
2016-10-28 14:50:00,33.57,33.61,33.55,33.6,31102.0,33.57,33.61,33.55,33.6,31102.0
2016-10-28 15:00:00,33.6,33.6,33.45,33.45,26142.0,33.6,33.6,33.45,33.45,26142.0
2016-10-28 15:10:00,33.45,33.46,33.24,33.25,32038.0,33.45,33.46,33.24,33.25,32038.0
2016-10-28 15:20:00,33.26,33.35,33.16,33.35,36801.0,33.26,33.35,33.16,33.35,36801.0
2016-10-28 15:30:00,33.34,33.39,33.29,33.37,42906.0,33.34,33.39,33.29,33.37,42906.0
2016-10-28 15:40:00,33.36,33.43,33.33,33.38,85792.0,33.36,33.43,33.33,33.38,85792.0
2016-10-28 15:50:00,33.39,33.39,33.32,33.37,97147.0,33.39,33.39,33.32,33.37,97147.0
2016-10-31 09:30:00,33.3,33.33,33.06,33.12,10449.0,33.3,33.33,33.06,33.12,10449.0
2016-10-31 09:40:00,33.08,33.21,33.04,33.16,6045.0,33.08,33.21,33.04,33.16,6045.0
2016-10-31 09:50:00,33.17,33.19,32.97,32.97,11742.0,33.17,33.19,32.97,32.97,11742.0
2016-10-31 10:00:00,33.0,33.09,32.93,33.04,7280.0,33.0,33.09,32.93,33.04,7280.0
2016-10-31 10:10:00,33.04,33.2,33.04,33.15,6328.0,33.04,33.2,33.04,33.15,6328.0
2016-10-31 10:20:00,33.12,33.21,33.11,33.2,6128.0,33.12,33.21,33.11,33.2,6128.0
2016-10-31 10:30:00,33.19,33.39,33.19,33.37,20000.0,33.19,33.39,33.19,33.37,20000.0
2016-10-31 10:40:00,33.38,33.4,33.34,33.4,7150.0,33.38,33.4,33.34,33.4,7150.0
2016-10-31 10:50:00,33.41,33.57,33.41,33.51,5916.0,33.41,33.57,33.41,33.51,5916.0
2016-10-31 11:00:00,33.51,33.58,33.51,33.55,6680.0,33.51,33.58,33.51,33.55,6680.0
2016-10-31 11:10:00,33.53,33.55,33.43,33.52,7343.0,33.53,33.55,33.43,33.52,7343.0
2016-10-31 11:20:00,33.54,33.56,33.5,33.54,3100.0,33.54,33.56,33.5,33.54,3100.0
2016-10-31 11:30:00,33.56,33.78,33.55,33.78,26233.0,33.56,33.78,33.55,33.78,26233.0
2016-10-31 11:40:00,33.78,33.78,33.62,33.71,15541.0,33.78,33.78,33.62,33.71,15541.0
2016-10-31 11:50:00,33.71,33.74,33.59,33.64,10200.0,33.71,33.74,33.59,33.64,10200.0
2016-10-31 12:00:00,33.62,33.64,33.5,33.56,43610.0,33.62,33.64,33.5,33.56,43610.0
2016-10-31 12:10:00,33.55,33.56,33.49,33.55,9000.0,33.55,33.56,33.49,33.55,9000.0
2016-10-31 12:20:00,33.56,33.6,33.53,33.59,4843.0,33.56,33.6,33.53,33.59,4843.0
2016-10-31 12:30:00,33.58,33.6,33.54,33.58,15574.0,33.58,33.6,33.54,33.58,15574.0
2016-10-31 12:40:00,33.58,33.62,33.5,33.53,5146.0,33.58,33.62,33.5,33.53,5146.0
2016-10-31 12:50:00,33.53,33.53,33.41,33.43,3498.0,33.53,33.53,33.41,33.43,3498.0
2016-10-31 13:00:00,33.42,33.54,33.4,33.51,5665.0,33.42,33.54,33.4,33.51,5665.0
2016-10-31 13:10:00,33.5,33.5,33.39,33.4,7200.0,33.5,33.5,33.39,33.4,7200.0
2016-10-31 13:20:00,33.41,33.44,33.39,33.42,6596.0,33.41,33.44,33.39,33.42,6596.0
2016-10-31 13:30:00,33.42,33.46,33.4,33.42,4802.0,33.42,33.46,33.4,33.42,4802.0
2016-10-31 13:40:00,33.43,33.53,33.41,33.52,10300.0,33.43,33.53,33.41,33.52,10300.0
2016-10-31 13:50:00,33.52,33.54,33.41,33.41,7440.0,33.52,33.54,33.41,33.41,7440.0
2016-10-31 14:00:00,33.39,33.39,33.3,33.34,17781.0,33.39,33.39,33.3,33.34,17781.0
2016-10-31 14:10:00,33.33,33.37,33.28,33.28,9726.0,33.33,33.37,33.28,33.28,9726.0
2016-10-31 14:20:00,33.3,33.32,33.27,33.27,6751.0,33.3,33.32,33.27,33.27,6751.0
2016-10-31 14:30:00,33.29,33.3,33.2,33.2,8722.0,33.29,33.3,33.2,33.2,8722.0
2016-10-31 14:40:00,33.21,33.24,33.14,33.14,8239.0,33.21,33.24,33.14,33.14,8239.0
2016-10-31 14:50:00,33.17,33.2,33.1,33.12,10550.0,33.17,33.2,33.1,33.12,10550.0
2016-10-31 15:00:00,33.1,33.19,33.1,33.14,14023.0,33.1,33.19,33.1,33.14,14023.0
2016-10-31 15:10:00,33.15,33.19,33.13,33.13,12113.0,33.15,33.19,33.13,33.13,12113.0
2016-10-31 15:20:00,33.15,33.26,33.15,33.26,13895.0,33.15,33.26,33.15,33.26,13895.0
2016-10-31 15:30:00,33.27,33.34,33.25,33.34,28338.0,33.27,33.34,33.25,33.34,28338.0
2016-10-31 15:40:00,33.34,33.35,33.3,33.34,19950.0,33.34,33.35,33.3,33.34,19950.0
2016-10-31 15:50:00,33.34,33.39,33.31,33.34,70741.0,33.34,33.39,33.31,33.34,70741.0
2016-11-01 09:30:00,33.2,33.4,33.2,33.21,12935.0,33.2,33.4,33.2,33.21,12935.0
2016-11-01 09:40:00,33.23,33.23,33.04,33.14,7337.0,33.23,33.23,33.04,33.14,7337.0
2016-11-01 09:50:00,33.14,33.15,33.03,33.11,5500.0,33.14,33.15,33.03,33.11,5500.0
2016-11-01 10:00:00,33.08,33.15,33.0,33.03,12475.0,33.08,33.15,33.0,33.03,12475.0
2016-11-01 10:10:00,33.03,33.05,32.84,32.84,23805.0,33.03,33.05,32.84,32.84,23805.0
2016-11-01 10:20:00,32.83,32.95,32.8,32.8,15695.0,32.83,32.95,32.8,32.8,15695.0
2016-11-01 10:30:00,32.8,32.85,32.63,32.83,27681.0,32.8,32.85,32.63,32.83,27681.0
2016-11-01 10:40:00,32.79,32.79,32.67,32.74,22196.0,32.79,32.79,32.67,32.74,22196.0
2016-11-01 10:50:00,32.75,32.91,32.74,32.9,12526.0,32.75,32.91,32.74,32.9,12526.0
2016-11-01 11:00:00,32.91,32.98,32.86,32.9,11240.0,32.91,32.98,32.86,32.9,11240.0
2016-11-01 11:10:00,32.92,32.96,32.87,32.93,10417.0,32.92,32.96,32.87,32.93,10417.0
2016-11-01 11:20:00,32.92,32.98,32.84,32.95,5781.0,32.92,32.98,32.84,32.95,5781.0
2016-11-01 11:30:00,32.91,33.0,32.84,33.0,4327.0,32.91,33.0,32.84,33.0,4327.0
2016-11-01 11:40:00,33.01,33.11,32.94,33.11,11869.0,33.01,33.11,32.94,33.11,11869.0
2016-11-01 11:50:00,33.08,33.1,32.94,33.03,13387.0,33.08,33.1,32.94,33.03,13387.0
2016-11-01 12:00:00,33.05,33.13,33.03,33.03,10900.0,33.05,33.13,33.03,33.03,10900.0
2016-11-01 12:10:00,33.02,33.06,32.93,32.94,6500.0,33.02,33.06,32.93,32.94,6500.0
2016-11-01 12:20:00,32.94,33.01,32.91,32.97,4220.0,32.94,33.01,32.91,32.97,4220.0
2016-11-01 12:30:00,32.96,33.01,32.94,32.94,11859.0,32.96,33.01,32.94,32.94,11859.0
2016-11-01 12:40:00,32.93,32.93,32.85,32.87,12258.0,32.93,32.93,32.85,32.87,12258.0
2016-11-01 12:50:00,32.85,32.88,32.79,32.83,19239.0,32.85,32.88,32.79,32.83,19239.0
2016-11-01 13:00:00,32.81,32.82,32.7,32.72,12151.0,32.81,32.82,32.7,32.72,12151.0
2016-11-01 13:10:00,32.73,32.75,32.61,32.67,7510.0,32.73,32.75,32.61,32.67,7510.0
2016-11-01 13:20:00,32.69,32.75,32.65,32.75,7531.0,32.69,32.75,32.65,32.75,7531.0
2016-11-01 13:30:00,32.73,32.75,32.6,32.7,11770.0,32.73,32.75,32.6,32.7,11770.0
2016-11-01 13:40:00,32.7,32.7,32.5,32.55,14080.0,32.7,32.7,32.5,32.55,14080.0
2016-11-01 13:50:00,32.56,32.57,32.47,32.5,15613.0,32.56,32.57,32.47,32.5,15613.0
2016-11-01 14:00:00,32.53,32.53,32.45,32.5,5932.0,32.53,32.53,32.45,32.5,5932.0
2016-11-01 14:10:00,32.51,32.51,32.37,32.46,8854.0,32.51,32.51,32.37,32.46,8854.0
2016-11-01 14:20:00,32.44,32.44,32.28,32.37,48106.0,32.44,32.44,32.28,32.37,48106.0
2016-11-01 14:30:00,32.37,32.47,32.37,32.43,17159.0,32.37,32.47,32.37,32.43,17159.0
2016-11-01 14:40:00,32.43,32.49,32.34,32.41,10807.0,32.43,32.49,32.34,32.41,10807.0
2016-11-01 14:50:00,32.43,32.47,32.41,32.45,12380.0,32.43,32.47,32.41,32.45,12380.0
2016-11-01 15:00:00,32.45,32.46,32.29,32.34,28531.0,32.45,32.46,32.29,32.34,28531.0
2016-11-01 15:10:00,32.35,32.42,32.33,32.4,14005.0,32.35,32.42,32.33,32.4,14005.0
2016-11-01 15:20:00,32.39,32.42,32.35,32.41,18447.0,32.39,32.42,32.35,32.41,18447.0
2016-11-01 15:30:00,32.42,32.44,32.35,32.38,28781.0,32.42,32.44,32.35,32.38,28781.0
2016-11-01 15:40:00,32.39,32.4,32.34,32.39,40065.0,32.39,32.4,32.34,32.39,40065.0
2016-11-01 15:50:00,32.39,32.4,32.21,32.28,113427.0,32.39,32.4,32.21,32.28,113427.0
2016-11-02 09:30:00,32.17,32.23,32.0,32.2,67530.0,32.17,32.23,32.0,32.2,67530.0
2016-11-02 09:40:00,32.2,32.33,32.12,32.13,9614.0,32.2,32.33,32.12,32.13,9614.0
2016-11-02 09:50:00,32.1,32.17,32.03,32.17,12845.0,32.1,32.17,32.03,32.17,12845.0
2016-11-02 10:00:00,32.17,32.23,32.07,32.16,12816.0,32.17,32.23,32.07,32.16,12816.0
2016-11-02 10:10:00,32.16,32.19,32.1,32.17,6069.0,32.16,32.19,32.1,32.17,6069.0
2016-11-02 10:20:00,32.15,32.19,32.07,32.12,33400.0,32.15,32.19,32.07,32.12,33400.0
2016-11-02 10:30:00,32.09,32.22,32.02,32.09,23727.0,32.09,32.22,32.02,32.09,23727.0
2016-11-02 10:40:00,32.1,32.13,32.08,32.09,13498.0,32.1,32.13,32.08,32.09,13498.0
2016-11-02 10:50:00,32.09,32.11,31.88,31.94,18539.0,32.09,32.11,31.88,31.94,18539.0
2016-11-02 11:00:00,31.93,32.06,31.9,32.06,18385.0,31.93,32.06,31.9,32.06,18385.0
2016-11-02 11:10:00,32.07,32.26,32.07,32.17,11337.0,32.07,32.26,32.07,32.17,11337.0
2016-11-02 11:20:00,32.15,32.28,32.14,32.18,7708.0,32.15,32.28,32.14,32.18,7708.0
2016-11-02 11:30:00,32.18,32.23,32.1,32.11,9600.0,32.18,32.23,32.1,32.11,9600.0
2016-11-02 11:40:00,32.09,32.11,32.01,32.08,10108.0,32.09,32.11,32.01,32.08,10108.0
2016-11-02 11:50:00,32.09,32.1,31.98,32.06,9435.0,32.09,32.1,31.98,32.06,9435.0
2016-11-02 12:00:00,32.05,32.07,31.99,32.0,13600.0,32.05,32.07,31.99,32.0,13600.0
2016-11-02 12:10:00,32.0,32.0,31.81,31.91,15668.0,32.0,32.0,31.81,31.91,15668.0
2016-11-02 12:20:00,31.9,31.98,31.87,31.98,8321.0,31.9,31.98,31.87,31.98,8321.0
2016-11-02 12:30:00,31.99,32.01,31.89,31.96,9490.0,31.99,32.01,31.89,31.96,9490.0
2016-11-02 12:40:00,31.97,32.01,31.95,31.98,13174.0,31.97,32.01,31.95,31.98,13174.0
2016-11-02 12:50:00,31.99,32.01,31.98,31.99,13319.0,31.99,32.01,31.98,31.99,13319.0
2016-11-02 13:00:00,32.0,32.01,31.84,31.84,8399.0,32.0,32.01,31.84,31.84,8399.0
2016-11-02 13:10:00,31.83,31.85,31.7,31.73,16063.0,31.83,31.85,31.7,31.73,16063.0
2016-11-02 13:20:00,31.74,31.86,31.69,31.74,17713.0,31.74,31.86,31.69,31.74,17713.0
2016-11-02 13:30:00,31.73,31.8,31.67,31.69,21926.0,31.73,31.8,31.67,31.69,21926.0
2016-11-02 13:40:00,31.7,31.76,31.59,31.6,15166.0,31.7,31.76,31.59,31.6,15166.0
2016-11-02 13:50:00,31.56,31.73,31.55,31.68,16151.0,31.56,31.73,31.55,31.68,16151.0
2016-11-02 14:00:00,31.67,31.72,31.53,31.55,14868.0,31.67,31.72,31.53,31.55,14868.0
2016-11-02 14:10:00,31.54,31.82,31.53,31.81,14260.0,31.54,31.82,31.53,31.81,14260.0
2016-11-02 14:20:00,31.84,31.97,31.76,31.92,18099.0,31.84,31.97,31.76,31.92,18099.0
2016-11-02 14:30:00,31.9,32.02,31.88,32.0,17413.0,31.9,32.02,31.88,32.0,17413.0
2016-11-02 14:40:00,32.0,32.0,31.85,31.9,9569.0,32.0,32.0,31.85,31.9,9569.0
2016-11-02 14:50:00,31.88,31.94,31.86,31.92,12116.0,31.88,31.94,31.86,31.92,12116.0
2016-11-02 15:00:00,31.89,32.0,31.88,31.98,14252.0,31.89,32.0,31.88,31.98,14252.0
2016-11-02 15:10:00,32.0,32.06,31.98,32.05,20736.0,32.0,32.06,31.98,32.05,20736.0
2016-11-02 15:20:00,32.05,32.22,31.99,32.18,35601.0,32.05,32.22,31.99,32.18,35601.0
2016-11-02 15:30:00,32.17,32.17,31.91,31.96,21640.0,32.17,32.17,31.91,31.96,21640.0
2016-11-02 15:40:00,31.94,32.06,31.94,32.02,48486.0,31.94,32.06,31.94,32.02,48486.0
2016-11-02 15:50:00,32.0,32.03,31.94,31.99,83854.0,32.0,32.03,31.94,31.99,83854.0
2016-11-03 09:30:00,31.97,32.23,31.87,32.12,36486.0,31.97,32.23,31.87,32.12,36486.0
2016-11-03 09:40:00,32.12,32.41,32.08,32.41,17463.0,32.12,32.41,32.08,32.41,17463.0
2016-11-03 09:50:00,32.37,32.61,32.35,32.37,34314.0,32.37,32.61,32.35,32.37,34314.0
2016-11-03 10:00:00,32.37,32.54,32.36,32.54,14635.0,32.37,32.54,32.36,32.54,14635.0
2016-11-03 10:10:00,32.51,32.51,32.14,32.17,36285.0,32.51,32.51,32.14,32.17,36285.0
2016-11-03 10:20:00,32.17,32.32,32.14,32.32,17761.0,32.17,32.32,32.14,32.32,17761.0
2016-11-03 10:30:00,32.32,32.34,32.15,32.16,19983.0,32.32,32.34,32.15,32.16,19983.0
2016-11-03 10:40:00,32.16,32.26,32.12,32.23,17519.0,32.16,32.26,32.12,32.23,17519.0
2016-11-03 10:50:00,32.22,32.3,32.16,32.2,18061.0,32.22,32.3,32.16,32.2,18061.0
2016-11-03 11:00:00,32.22,32.25,32.12,32.23,8708.0,32.22,32.25,32.12,32.23,8708.0
2016-11-03 11:10:00,32.21,32.29,32.2,32.27,10300.0,32.21,32.29,32.2,32.27,10300.0
2016-11-03 11:20:00,32.26,32.41,32.26,32.36,12013.0,32.26,32.41,32.26,32.36,12013.0
2016-11-03 11:30:00,32.36,32.45,32.35,32.44,11854.0,32.36,32.45,32.35,32.44,11854.0
2016-11-03 11:40:00,32.44,32.47,32.37,32.4,11100.0,32.44,32.47,32.37,32.4,11100.0
2016-11-03 11:50:00,32.42,32.42,32.31,32.32,11708.0,32.42,32.42,32.31,32.32,11708.0
2016-11-03 12:00:00,32.31,32.31,32.15,32.18,19634.0,32.31,32.31,32.15,32.18,19634.0
2016-11-03 12:10:00,32.16,32.18,32.11,32.16,16561.0,32.16,32.18,32.11,32.16,16561.0
2016-11-03 12:20:00,32.16,32.22,32.12,32.2,19753.0,32.16,32.22,32.12,32.2,19753.0
2016-11-03 12:30:00,32.19,32.27,32.19,32.23,17448.0,32.19,32.27,32.19,32.23,17448.0
2016-11-03 12:40:00,32.24,32.25,32.13,32.17,15305.0,32.24,32.25,32.13,32.17,15305.0
2016-11-03 12:50:00,32.18,32.2,32.12,32.19,14276.0,32.18,32.2,32.12,32.19,14276.0
2016-11-03 13:00:00,32.18,32.2,32.15,32.18,18472.0,32.18,32.2,32.15,32.18,18472.0
2016-11-03 13:10:00,32.18,32.29,32.18,32.29,13198.0,32.18,32.29,32.18,32.29,13198.0
2016-11-03 13:20:00,32.27,32.39,32.25,32.37,9997.0,32.27,32.39,32.25,32.37,9997.0
2016-11-03 13:30:00,32.36,32.37,32.32,32.34,7800.0,32.36,32.37,32.32,32.34,7800.0
2016-11-03 13:40:00,32.34,32.38,32.21,32.22,22541.0,32.34,32.38,32.21,32.22,22541.0
2016-11-03 13:50:00,32.24,32.3,32.23,32.28,12672.0,32.24,32.3,32.23,32.28,12672.0
2016-11-03 14:00:00,32.27,32.35,32.25,32.35,17624.0,32.27,32.35,32.25,32.35,17624.0
2016-11-03 14:10:00,32.34,32.36,32.29,32.31,14809.0,32.34,32.36,32.29,32.31,14809.0
2016-11-03 14:20:00,32.31,32.36,32.31,32.34,14134.0,32.31,32.36,32.31,32.34,14134.0
2016-11-03 14:30:00,32.34,32.37,32.32,32.36,13100.0,32.34,32.37,32.32,32.36,13100.0
2016-11-03 14:40:00,32.36,32.37,32.33,32.35,11908.0,32.36,32.37,32.33,32.35,11908.0
2016-11-03 14:50:00,32.37,32.5,32.37,32.5,14026.0,32.37,32.5,32.37,32.5,14026.0
2016-11-03 15:00:00,32.49,32.61,32.47,32.58,34324.0,32.49,32.61,32.47,32.58,34324.0
2016-11-03 15:10:00,32.58,32.71,32.55,32.7,41227.0,32.58,32.71,32.55,32.7,41227.0
2016-11-03 15:20:00,32.7,32.71,32.6,32.62,43708.0,32.7,32.71,32.6,32.62,43708.0
2016-11-03 15:30:00,32.62,32.62,32.44,32.46,51536.0,32.62,32.62,32.44,32.46,51536.0
2016-11-03 15:40:00,32.45,32.45,32.29,32.3,68720.0,32.45,32.45,32.29,32.3,68720.0
2016-11-03 15:50:00,32.3,32.35,32.25,32.29,110187.0,32.3,32.35,32.25,32.29,110187.0
2016-11-04 09:30:00,32.02,32.25,31.58,31.67,148250.0,32.02,32.25,31.58,31.67,148250.0
2016-11-04 09:40:00,31.68,32.52,31.64,32.22,126185.0,31.68,32.52,31.64,32.22,126185.0
2016-11-04 09:50:00,32.22,32.37,31.82,31.92,81889.0,32.22,32.37,31.82,31.92,81889.0
2016-11-04 10:00:00,31.94,32.03,31.55,31.58,74022.0,31.94,32.03,31.55,31.58,74022.0
2016-11-04 10:10:00,31.58,32.04,31.55,32.01,56923.0,31.58,32.04,31.55,32.01,56923.0
2016-11-04 10:20:00,32.01,32.1,31.9,31.92,74752.0,32.01,32.1,31.9,31.92,74752.0
2016-11-04 10:30:00,31.9,32.26,31.9,32.26,13700.0,31.9,32.26,31.9,32.26,13700.0
2016-11-04 10:40:00,32.29,32.31,32.1,32.11,21519.0,32.29,32.31,32.1,32.11,21519.0
2016-11-04 10:50:00,32.12,32.16,31.9,31.9,32235.0,32.12,32.16,31.9,31.9,32235.0
2016-11-04 11:00:00,31.93,32.06,31.92,32.02,24120.0,31.93,32.06,31.92,32.02,24120.0
2016-11-04 11:10:00,32.02,32.02,31.87,32.01,44282.0,32.02,32.02,31.87,32.01,44282.0
2016-11-04 11:20:00,32.01,32.03,31.94,32.0,51814.0,32.01,32.03,31.94,32.0,51814.0
2016-11-04 11:30:00,32.0,32.02,31.92,31.96,27314.0,32.0,32.02,31.92,31.96,27314.0
2016-11-04 11:40:00,31.97,32.17,31.94,32.15,23729.0,31.97,32.17,31.94,32.15,23729.0
2016-11-04 11:50:00,32.15,32.61,32.14,32.6,68081.0,32.15,32.61,32.14,32.6,68081.0
2016-11-04 12:00:00,32.6,32.7,32.4,32.5,57005.0,32.6,32.7,32.4,32.5,57005.0
2016-11-04 12:10:00,32.51,32.72,32.48,32.56,44892.0,32.51,32.72,32.48,32.56,44892.0
2016-11-04 12:20:00,32.55,32.63,32.46,32.57,65832.0,32.55,32.63,32.46,32.57,65832.0
2016-11-04 12:30:00,32.59,32.61,32.57,32.6,27344.0,32.59,32.61,32.57,32.6,27344.0
2016-11-04 12:40:00,32.59,32.72,32.53,32.72,38737.0,32.59,32.72,32.53,32.72,38737.0
2016-11-04 12:50:00,32.71,32.73,32.55,32.61,36267.0,32.71,32.73,32.55,32.61,36267.0
2016-11-04 13:00:00,32.6,32.61,32.44,32.48,33528.0,32.6,32.61,32.44,32.48,33528.0
2016-11-04 13:10:00,32.47,32.52,32.45,32.49,22997.0,32.47,32.52,32.45,32.49,22997.0
2016-11-04 13:20:00,32.49,32.55,32.44,32.52,26011.0,32.49,32.55,32.44,32.52,26011.0
2016-11-04 13:30:00,32.53,32.64,32.52,32.55,37653.0,32.53,32.64,32.52,32.55,37653.0
2016-11-04 13:40:00,32.56,32.66,32.55,32.66,25328.0,32.56,32.66,32.55,32.66,25328.0
2016-11-04 13:50:00,32.67,32.8,32.66,32.79,29593.0,32.67,32.8,32.66,32.79,29593.0
2016-11-04 14:00:00,32.79,32.83,32.7,32.8,90318.0,32.79,32.83,32.7,32.8,90318.0
2016-11-04 14:10:00,32.8,33.0,32.8,32.84,47637.0,32.8,33.0,32.8,32.84,47637.0
2016-11-04 14:20:00,32.84,32.99,32.54,32.57,50879.0,32.84,32.99,32.54,32.57,50879.0
2016-11-04 14:30:00,32.57,32.62,32.49,32.58,46345.0,32.57,32.62,32.49,32.58,46345.0
2016-11-04 14:40:00,32.59,32.63,32.52,32.59,51800.0,32.59,32.63,32.52,32.59,51800.0
2016-11-04 14:50:00,32.59,32.69,32.55,32.68,21440.0,32.59,32.69,32.55,32.68,21440.0
2016-11-04 15:00:00,32.68,32.72,32.53,32.53,59843.0,32.68,32.72,32.53,32.53,59843.0
2016-11-04 15:10:00,32.54,32.65,32.54,32.59,40033.0,32.54,32.65,32.54,32.59,40033.0
2016-11-04 15:20:00,32.6,32.64,32.58,32.62,68991.0,32.6,32.64,32.58,32.62,68991.0
2016-11-04 15:30:00,32.61,32.64,32.5,32.54,66196.0,32.61,32.64,32.5,32.54,66196.0
2016-11-04 15:40:00,32.53,32.58,32.5,32.53,96289.0,32.53,32.58,32.5,32.53,96289.0
2016-11-04 15:50:00,32.54,32.59,32.48,32.52,219711.0,32.54,32.59,32.48,32.52,219711.0
2016-11-07 09:30:00,33.02,33.06,32.67,32.73,101499.0,33.02,33.06,32.67,32.73,101499.0
2016-11-07 09:40:00,32.65,33.25,32.63,33.04,127438.0,32.65,33.25,32.63,33.04,127438.0
2016-11-07 09:50:00,33.02,33.77,33.02,33.15,148090.0,33.02,33.77,33.02,33.15,148090.0
2016-11-07 10:00:00,33.15,33.45,33.15,33.38,33364.0,33.15,33.45,33.15,33.38,33364.0
2016-11-07 10:10:00,33.35,33.44,33.17,33.41,47194.0,33.35,33.44,33.17,33.41,47194.0
2016-11-07 10:20:00,33.41,33.44,33.28,33.42,25035.0,33.41,33.44,33.28,33.42,25035.0
2016-11-07 10:30:00,33.39,33.53,33.27,33.43,33555.0,33.39,33.53,33.27,33.43,33555.0
2016-11-07 10:40:00,33.44,33.59,33.3,33.58,34220.0,33.44,33.59,33.3,33.58,34220.0
2016-11-07 10:50:00,33.55,33.57,33.28,33.3,44352.0,33.55,33.57,33.28,33.3,44352.0
2016-11-07 11:00:00,33.3,33.41,33.27,33.31,38191.0,33.3,33.41,33.27,33.31,38191.0
2016-11-07 11:10:00,33.31,33.34,33.17,33.2,41026.0,33.31,33.34,33.17,33.2,41026.0
2016-11-07 11:20:00,33.19,33.2,32.94,32.95,60981.0,33.19,33.2,32.94,32.95,60981.0
2016-11-07 11:30:00,32.95,33.25,32.79,33.23,135345.0,32.95,33.25,32.79,33.23,135345.0
2016-11-07 11:40:00,33.22,33.25,33.15,33.2,32288.0,33.22,33.25,33.15,33.2,32288.0
2016-11-07 11:50:00,33.2,33.61,33.2,33.54,48068.0,33.2,33.61,33.2,33.54,48068.0
2016-11-07 12:00:00,33.55,33.57,33.46,33.52,67477.0,33.55,33.57,33.46,33.52,67477.0
2016-11-07 12:10:00,33.52,33.55,33.48,33.52,26810.0,33.52,33.55,33.48,33.52,26810.0
2016-11-07 12:20:00,33.52,33.52,33.46,33.52,32930.0,33.52,33.52,33.46,33.52,32930.0
2016-11-07 12:30:00,33.51,33.55,33.4,33.4,82134.0,33.51,33.55,33.4,33.4,82134.0
2016-11-07 12:40:00,33.42,33.43,33.32,33.37,56713.0,33.42,33.43,33.32,33.37,56713.0
2016-11-07 12:50:00,33.35,33.38,33.18,33.32,53476.0,33.35,33.38,33.18,33.32,53476.0
2016-11-07 13:00:00,33.32,33.46,33.28,33.39,56816.0,33.32,33.46,33.28,33.39,56816.0
2016-11-07 13:10:00,33.39,33.63,33.39,33.63,57619.0,33.39,33.63,33.39,33.63,57619.0
2016-11-07 13:20:00,33.61,33.64,33.54,33.61,30329.0,33.61,33.64,33.54,33.61,30329.0
2016-11-07 13:30:00,33.62,33.71,33.55,33.56,33889.0,33.62,33.71,33.55,33.56,33889.0
2016-11-07 13:40:00,33.55,33.59,33.45,33.51,50659.0,33.55,33.59,33.45,33.51,50659.0
2016-11-07 13:50:00,33.51,33.68,33.51,33.67,107220.0,33.51,33.68,33.51,33.67,107220.0
2016-11-07 14:00:00,33.68,33.73,33.64,33.69,32114.0,33.68,33.73,33.64,33.69,32114.0
2016-11-07 14:10:00,33.69,33.79,33.69,33.77,39894.0,33.69,33.79,33.69,33.77,39894.0
2016-11-07 14:20:00,33.76,33.79,33.67,33.79,51110.0,33.76,33.79,33.67,33.79,51110.0
2016-11-07 14:30:00,33.78,33.89,33.77,33.86,34040.0,33.78,33.89,33.77,33.86,34040.0
2016-11-07 14:40:00,33.86,33.92,33.82,33.87,77853.0,33.86,33.92,33.82,33.87,77853.0
2016-11-07 14:50:00,33.87,33.97,33.84,33.94,137810.0,33.87,33.97,33.84,33.94,137810.0
2016-11-07 15:00:00,33.95,34.04,33.83,33.98,155374.0,33.95,34.04,33.83,33.98,155374.0
2016-11-07 15:10:00,33.98,34.11,33.91,33.97,118168.0,33.98,34.11,33.91,33.97,118168.0
2016-11-07 15:20:00,33.97,34.02,33.86,33.97,150598.0,33.97,34.02,33.86,33.97,150598.0
2016-11-07 15:30:00,33.98,34.01,33.67,33.88,147464.0,33.98,34.01,33.67,33.88,147464.0
2016-11-07 15:40:00,33.88,33.93,33.75,33.81,168168.0,33.88,33.93,33.75,33.81,168168.0
2016-11-07 15:50:00,33.8,33.91,33.64,33.65,341859.0,33.8,33.91,33.64,33.65,341859.0
2016-11-08 09:30:00,29.3,29.34,28.31,29.2,627349.0,29.3,29.34,28.31,29.2,627349.0
2016-11-08 09:40:00,29.0,29.09,28.45,28.66,564410.0,29.0,29.09,28.45,28.66,564410.0
2016-11-08 09:50:00,28.66,28.8,27.6,28.78,1075242.0,28.66,28.8,27.6,28.78,1075242.0
2016-11-08 10:00:00,28.68,28.9,28.36,28.67,269447.0,28.68,28.9,28.36,28.67,269447.0
2016-11-08 10:10:00,28.66,30.0,28.63,29.01,403137.0,28.66,30.0,28.63,29.01,403137.0
2016-11-08 10:20:00,29.01,29.17,28.9,29.06,157087.0,29.01,29.17,28.9,29.06,157087.0
2016-11-08 10:30:00,29.05,29.38,29.0,29.14,188891.0,29.05,29.38,29.0,29.14,188891.0
2016-11-08 10:40:00,29.14,29.82,29.13,29.77,213841.0,29.14,29.82,29.13,29.77,213841.0
2016-11-08 10:50:00,29.77,30.68,29.73,29.98,484810.0,29.77,30.68,29.73,29.98,484810.0
2016-11-08 11:00:00,30.0,30.32,29.59,29.64,171954.0,30.0,30.32,29.59,29.64,171954.0
2016-11-08 11:10:00,29.65,30.37,29.62,30.13,114528.0,29.65,30.37,29.62,30.13,114528.0
2016-11-08 11:20:00,30.09,30.1,29.55,29.56,106659.0,30.09,30.1,29.55,29.56,106659.0
2016-11-08 11:30:00,29.55,30.0,29.17,29.8,116315.0,29.55,30.0,29.17,29.8,116315.0
2016-11-08 11:40:00,29.81,30.16,29.75,30.11,67272.0,29.81,30.16,29.75,30.11,67272.0
2016-11-08 11:50:00,30.06,30.98,29.85,30.59,88971.0,30.06,30.98,29.85,30.59,88971.0
2016-11-08 12:00:00,30.6,31.22,30.42,30.91,109950.0,30.6,31.22,30.42,30.91,109950.0
2016-11-08 12:10:00,30.9,31.01,30.73,30.98,258612.0,30.9,31.01,30.73,30.98,258612.0
2016-11-08 12:20:00,30.99,31.48,30.85,31.16,94180.0,30.99,31.48,30.85,31.16,94180.0
2016-11-08 12:30:00,31.15,31.15,29.66,30.21,237366.0,31.15,31.15,29.66,30.21,237366.0
2016-11-08 12:40:00,30.3,30.51,30.09,30.35,64163.0,30.3,30.51,30.09,30.35,64163.0
2016-11-08 12:50:00,30.33,30.51,30.0,30.27,81065.0,30.33,30.51,30.0,30.27,81065.0
2016-11-08 13:00:00,30.29,30.45,30.24,30.34,44420.0,30.29,30.45,30.24,30.34,44420.0
2016-11-08 13:10:00,30.31,30.36,30.08,30.17,86922.0,30.31,30.36,30.08,30.17,86922.0
2016-11-08 13:20:00,30.17,30.17,29.93,30.03,63005.0,30.17,30.17,29.93,30.03,63005.0
2016-11-08 13:30:00,30.01,30.27,30.0,30.27,71830.0,30.01,30.27,30.0,30.27,71830.0
2016-11-08 13:40:00,30.27,30.41,30.0,30.06,72045.0,30.27,30.41,30.0,30.06,72045.0
2016-11-08 13:50:00,30.09,30.09,29.8,29.8,167338.0,30.09,30.09,29.8,29.8,167338.0
2016-11-08 14:00:00,29.78,29.92,29.57,29.65,139649.0,29.78,29.92,29.57,29.65,139649.0
2016-11-08 14:10:00,29.64,29.78,29.55,29.71,117545.0,29.64,29.78,29.55,29.71,117545.0
2016-11-08 14:20:00,29.7,30.15,29.68,30.12,96271.0,29.7,30.15,29.68,30.12,96271.0
2016-11-08 14:30:00,30.11,31.0,30.11,30.89,158763.0,30.11,31.0,30.11,30.89,158763.0
2016-11-08 14:40:00,30.84,30.97,30.49,30.64,115951.0,30.84,30.97,30.49,30.64,115951.0
2016-11-08 14:50:00,30.61,31.16,30.22,30.96,112255.0,30.61,31.16,30.22,30.96,112255.0
2016-11-08 15:00:00,30.96,31.41,30.94,31.28,154767.0,30.96,31.41,30.94,31.28,154767.0
2016-11-08 15:10:00,31.27,31.83,31.05,31.57,197907.0,31.27,31.83,31.05,31.57,197907.0
2016-11-08 15:20:00,31.58,32.19,31.49,31.95,229851.0,31.58,32.19,31.49,31.95,229851.0
2016-11-08 15:30:00,32.02,32.5,31.8,32.12,311744.0,32.02,32.5,31.8,32.12,311744.0
2016-11-08 15:40:00,32.14,32.95,31.88,32.95,399510.0,32.14,32.95,31.88,32.95,399510.0
2016-11-08 15:50:00,32.95,32.95,32.01,32.28,615390.0,32.95,32.95,32.01,32.28,615390.0
2016-11-09 09:30:00,31.72,32.0,31.54,31.86,71499.0,31.72,32.0,31.54,31.86,71499.0
2016-11-09 09:40:00,31.86,32.22,31.38,32.21,169405.0,31.86,32.22,31.38,32.21,169405.0
2016-11-09 09:50:00,32.22,33.19,32.21,32.74,102261.0,32.22,33.19,32.21,32.74,102261.0
2016-11-09 10:00:00,32.83,33.7,32.83,33.69,121785.0,32.83,33.7,32.83,33.69,121785.0
2016-11-09 10:10:00,33.68,34.23,32.98,33.2,126332.0,33.68,34.23,32.98,33.2,126332.0
2016-11-09 10:20:00,33.2,33.64,33.2,33.31,94075.0,33.2,33.64,33.2,33.31,94075.0
2016-11-09 10:30:00,33.31,33.82,33.29,33.8,61875.0,33.31,33.82,33.29,33.8,61875.0
2016-11-09 10:40:00,33.81,34.15,33.71,34.08,95027.0,33.81,34.15,33.71,34.08,95027.0
2016-11-09 10:50:00,34.08,34.15,33.36,33.38,69878.0,34.08,34.15,33.36,33.38,69878.0
2016-11-09 11:00:00,33.37,33.48,33.25,33.4,63532.0,33.37,33.48,33.25,33.4,63532.0
2016-11-09 11:10:00,33.4,33.74,33.2,33.2,84597.0,33.4,33.74,33.2,33.2,84597.0
2016-11-09 11:20:00,33.16,33.65,33.13,33.48,78855.0,33.16,33.65,33.13,33.48,78855.0
2016-11-09 11:30:00,33.49,33.89,33.47,33.73,46733.0,33.49,33.89,33.47,33.73,46733.0
2016-11-09 11:40:00,33.74,33.83,33.6,33.73,75352.0,33.74,33.83,33.6,33.73,75352.0
2016-11-09 11:50:00,33.73,33.74,33.24,33.32,82929.0,33.73,33.74,33.24,33.32,82929.0
2016-11-09 12:00:00,33.35,33.42,33.01,33.02,32821.0,33.35,33.42,33.01,33.02,32821.0
2016-11-09 12:10:00,33.01,33.3,32.99,33.23,53282.0,33.01,33.3,32.99,33.23,53282.0
2016-11-09 12:20:00,33.25,33.29,33.11,33.22,82695.0,33.25,33.29,33.11,33.22,82695.0
2016-11-09 12:30:00,33.22,33.24,33.04,33.04,29480.0,33.22,33.24,33.04,33.04,29480.0
2016-11-09 12:40:00,33.04,33.12,32.99,33.02,29528.0,33.04,33.12,32.99,33.02,29528.0
2016-11-09 12:50:00,33.0,33.02,32.79,32.94,77317.0,33.0,33.02,32.79,32.94,77317.0
2016-11-09 13:00:00,32.94,32.97,32.77,32.8,38133.0,32.94,32.97,32.77,32.8,38133.0
2016-11-09 13:10:00,32.78,32.8,32.61,32.69,34388.0,32.78,32.8,32.61,32.69,34388.0
2016-11-09 13:20:00,32.69,32.72,32.61,32.68,27806.0,32.69,32.72,32.61,32.68,27806.0
2016-11-09 13:30:00,32.69,32.8,32.64,32.64,41752.0,32.69,32.8,32.64,32.64,41752.0
2016-11-09 13:40:00,32.64,32.78,32.61,32.72,36878.0,32.64,32.78,32.61,32.72,36878.0
2016-11-09 13:50:00,32.75,32.76,32.45,32.47,31651.0,32.75,32.76,32.45,32.47,31651.0
2016-11-09 14:00:00,32.48,32.66,32.29,32.66,58320.0,32.48,32.66,32.29,32.66,58320.0
2016-11-09 14:10:00,32.65,32.81,32.58,32.77,47489.0,32.65,32.81,32.58,32.77,47489.0
2016-11-09 14:20:00,32.79,32.93,32.79,32.88,84818.0,32.79,32.93,32.79,32.88,84818.0
2016-11-09 14:30:00,32.89,32.98,32.86,32.98,64475.0,32.89,32.98,32.86,32.98,64475.0
2016-11-09 14:40:00,32.98,33.12,32.96,33.09,35805.0,32.98,33.12,32.96,33.09,35805.0
2016-11-09 14:50:00,33.09,33.11,33.03,33.06,35436.0,33.09,33.11,33.03,33.06,35436.0
2016-11-09 15:00:00,33.06,33.07,32.81,32.98,57168.0,33.06,33.07,32.81,32.98,57168.0
2016-11-09 15:10:00,32.98,33.27,32.94,33.26,64598.0,32.98,33.27,32.94,33.26,64598.0
2016-11-09 15:20:00,33.26,33.52,33.14,33.38,124550.0,33.26,33.52,33.14,33.38,124550.0
2016-11-09 15:30:00,33.37,33.75,33.36,33.64,141235.0,33.37,33.75,33.36,33.64,141235.0
2016-11-09 15:40:00,33.64,33.96,33.63,33.85,181761.0,33.64,33.96,33.63,33.85,181761.0
2016-11-09 15:50:00,33.85,34.01,33.85,34.0,290072.0,33.85,34.01,33.85,34.0,290072.0
2016-11-10 09:30:00,34.22,35.06,34.01,35.04,32513.0,34.22,35.06,34.01,35.04,32513.0
2016-11-10 09:40:00,35.0,35.97,34.94,35.88,84946.0,35.0,35.97,34.94,35.88,84946.0
2016-11-10 09:50:00,35.8,36.31,35.73,36.1,121390.0,35.8,36.31,35.73,36.1,121390.0
2016-11-10 10:00:00,36.1,36.7,35.91,35.99,112062.0,36.1,36.7,35.91,35.99,112062.0
2016-11-10 10:10:00,35.99,36.02,35.6,35.77,62967.0,35.99,36.02,35.6,35.77,62967.0
2016-11-10 10:20:00,35.79,35.85,35.6,35.67,67167.0,35.79,35.85,35.6,35.67,67167.0
2016-11-10 10:30:00,35.64,35.97,35.61,35.63,31891.0,35.64,35.97,35.61,35.63,31891.0
2016-11-10 10:40:00,35.61,35.87,35.51,35.58,53597.0,35.61,35.87,35.51,35.58,53597.0
2016-11-10 10:50:00,35.6,35.63,35.06,35.18,35389.0,35.6,35.63,35.06,35.18,35389.0
2016-11-10 11:00:00,35.18,35.49,35.08,35.26,35759.0,35.18,35.49,35.08,35.26,35759.0
2016-11-10 11:10:00,35.28,35.36,35.05,35.05,31322.0,35.28,35.36,35.05,35.05,31322.0
2016-11-10 11:20:00,35.07,35.6,35.04,35.51,93232.0,35.07,35.6,35.04,35.51,93232.0
2016-11-10 11:30:00,35.51,35.51,35.14,35.2,30922.0,35.51,35.51,35.14,35.2,30922.0
2016-11-10 11:40:00,35.2,35.72,35.2,35.52,26247.0,35.2,35.72,35.2,35.52,26247.0
2016-11-10 11:50:00,35.51,35.56,35.17,35.41,42879.0,35.51,35.56,35.17,35.41,42879.0
2016-11-10 12:00:00,35.4,35.58,35.37,35.39,27569.0,35.4,35.58,35.37,35.39,27569.0
2016-11-10 12:10:00,35.39,35.75,35.37,35.6,73292.0,35.39,35.75,35.37,35.6,73292.0
2016-11-10 12:20:00,35.63,35.69,35.4,35.55,34413.0,35.63,35.69,35.4,35.55,34413.0
2016-11-10 12:30:00,35.57,35.78,35.55,35.61,18769.0,35.57,35.78,35.55,35.61,18769.0
2016-11-10 12:40:00,35.6,35.72,35.42,35.67,21982.0,35.6,35.72,35.42,35.67,21982.0
2016-11-10 12:50:00,35.66,35.9,35.62,35.9,31338.0,35.66,35.9,35.62,35.9,31338.0
2016-11-10 13:00:00,35.89,36.1,35.78,36.1,20655.0,35.89,36.1,35.78,36.1,20655.0
2016-11-10 13:10:00,36.03,36.35,36.0,36.35,25757.0,36.03,36.35,36.0,36.35,25757.0
2016-11-10 13:20:00,36.38,36.52,36.28,36.5,27761.0,36.38,36.52,36.28,36.5,27761.0
2016-11-10 13:30:00,36.45,36.67,36.43,36.64,65652.0,36.45,36.67,36.43,36.64,65652.0
2016-11-10 13:40:00,36.65,36.78,36.63,36.69,30197.0,36.65,36.78,36.63,36.69,30197.0
2016-11-10 13:50:00,36.69,36.73,36.38,36.41,35694.0,36.69,36.73,36.38,36.41,35694.0
2016-11-10 14:00:00,36.41,36.44,36.27,36.29,69372.0,36.41,36.44,36.27,36.29,69372.0
2016-11-10 14:10:00,36.29,36.35,35.95,35.99,63536.0,36.29,36.35,35.95,35.99,63536.0
2016-11-10 14:20:00,35.97,36.0,35.51,35.63,58432.0,35.97,36.0,35.51,35.63,58432.0
2016-11-10 14:30:00,35.66,35.81,35.49,35.81,30327.0,35.66,35.81,35.49,35.81,30327.0
2016-11-10 14:40:00,35.84,36.08,35.54,35.54,37568.0,35.84,36.08,35.54,35.54,37568.0
2016-11-10 14:50:00,35.58,35.72,35.34,35.51,44634.0,35.58,35.72,35.34,35.51,44634.0
2016-11-10 15:00:00,35.53,35.53,35.39,35.44,58030.0,35.53,35.53,35.39,35.44,58030.0
2016-11-10 15:10:00,35.45,35.49,35.38,35.48,35796.0,35.45,35.49,35.38,35.48,35796.0
2016-11-10 15:20:00,35.47,35.52,35.37,35.44,78295.0,35.47,35.52,35.37,35.44,78295.0
2016-11-10 15:30:00,35.44,35.47,35.29,35.32,76637.0,35.44,35.47,35.29,35.32,76637.0
2016-11-10 15:40:00,35.32,35.6,35.3,35.53,90975.0,35.32,35.6,35.3,35.53,90975.0
2016-11-10 15:50:00,35.53,35.62,35.48,35.51,147639.0,35.53,35.62,35.48,35.51,147639.0
2016-11-11 09:30:00,35.26,35.26,34.61,34.96,54250.0,35.26,35.26,34.61,34.96,54250.0
2016-11-11 09:40:00,34.95,35.17,34.71,34.71,40705.0,34.95,35.17,34.71,34.71,40705.0
2016-11-11 09:50:00,34.81,34.9,34.54,34.56,19617.0,34.81,34.9,34.54,34.56,19617.0
2016-11-11 10:00:00,34.61,34.92,34.57,34.82,24638.0,34.61,34.92,34.57,34.82,24638.0
2016-11-11 10:10:00,34.78,35.13,34.77,34.82,31138.0,34.78,35.13,34.77,34.82,31138.0
2016-11-11 10:20:00,34.84,35.08,34.77,34.88,15778.0,34.84,35.08,34.77,34.88,15778.0
2016-11-11 10:30:00,34.89,35.31,34.76,35.31,65176.0,34.89,35.31,34.76,35.31,65176.0
2016-11-11 10:40:00,35.32,35.44,35.18,35.27,20595.0,35.32,35.44,35.18,35.27,20595.0
2016-11-11 10:50:00,35.22,35.38,35.15,35.38,7293.0,35.22,35.38,35.15,35.38,7293.0
2016-11-11 11:00:00,35.38,35.47,35.26,35.33,9700.0,35.38,35.47,35.26,35.33,9700.0
2016-11-11 11:10:00,35.31,35.31,35.04,35.14,6797.0,35.31,35.31,35.04,35.14,6797.0
2016-11-11 11:20:00,35.16,35.25,34.99,35.08,20788.0,35.16,35.25,34.99,35.08,20788.0
2016-11-11 11:30:00,35.06,35.1,34.99,35.02,18790.0,35.06,35.1,34.99,35.02,18790.0
2016-11-11 11:40:00,35.05,35.09,34.9,34.92,19050.0,35.05,35.09,34.9,34.92,19050.0
2016-11-11 11:50:00,34.93,35.19,34.91,35.12,12675.0,34.93,35.19,34.91,35.12,12675.0
2016-11-11 12:00:00,35.13,35.22,35.11,35.2,22916.0,35.13,35.22,35.11,35.2,22916.0
2016-11-11 12:10:00,35.23,35.47,35.22,35.36,22926.0,35.23,35.47,35.22,35.36,22926.0
2016-11-11 12:20:00,35.3,35.37,35.25,35.33,6735.0,35.3,35.37,35.25,35.33,6735.0
2016-11-11 12:30:00,35.32,35.44,35.28,35.44,5170.0,35.32,35.44,35.28,35.44,5170.0
2016-11-11 12:40:00,35.44,35.5,35.41,35.43,18213.0,35.44,35.5,35.41,35.43,18213.0
2016-11-11 12:50:00,35.41,35.41,35.1,35.14,12940.0,35.41,35.41,35.1,35.14,12940.0
2016-11-11 13:00:00,35.1,35.33,35.1,35.33,9493.0,35.1,35.33,35.1,35.33,9493.0
2016-11-11 13:10:00,35.35,35.49,35.27,35.37,10325.0,35.35,35.49,35.27,35.37,10325.0
2016-11-11 13:20:00,35.39,35.49,35.25,35.42,17228.0,35.39,35.49,35.25,35.42,17228.0
2016-11-11 13:30:00,35.43,35.47,35.29,35.3,28297.0,35.43,35.47,35.29,35.3,28297.0
2016-11-11 13:40:00,35.3,35.46,35.29,35.46,21755.0,35.3,35.46,35.29,35.46,21755.0
2016-11-11 13:50:00,35.44,35.53,35.42,35.49,13761.0,35.44,35.53,35.42,35.49,13761.0
2016-11-11 14:00:00,35.47,35.59,35.43,35.59,17529.0,35.47,35.59,35.43,35.59,17529.0
2016-11-11 14:10:00,35.58,35.7,35.56,35.69,11507.0,35.58,35.7,35.56,35.69,11507.0
2016-11-11 14:20:00,35.66,35.66,35.5,35.53,11147.0,35.66,35.66,35.5,35.53,11147.0
2016-11-11 14:30:00,35.55,35.57,35.44,35.48,7800.0,35.55,35.57,35.44,35.48,7800.0
2016-11-11 14:40:00,35.47,35.53,35.34,35.35,10465.0,35.47,35.53,35.34,35.35,10465.0
2016-11-11 14:50:00,35.33,35.49,35.33,35.42,6800.0,35.33,35.49,35.33,35.42,6800.0
2016-11-11 15:00:00,35.44,35.51,35.42,35.5,11625.0,35.44,35.51,35.42,35.5,11625.0
2016-11-11 15:10:00,35.48,35.56,35.47,35.55,11800.0,35.48,35.56,35.47,35.55,11800.0
2016-11-11 15:20:00,35.54,35.55,35.49,35.55,15070.0,35.54,35.55,35.49,35.55,15070.0
2016-11-11 15:30:00,35.57,35.72,35.56,35.57,28826.0,35.57,35.72,35.56,35.57,28826.0
2016-11-11 15:40:00,35.56,35.72,35.56,35.72,64838.0,35.56,35.72,35.56,35.72,64838.0
2016-11-11 15:50:00,35.69,35.78,35.68,35.71,148629.0,35.69,35.78,35.68,35.71,148629.0
2016-11-14 09:30:00,35.83,36.12,35.5,35.94,37830.0,35.83,36.12,35.5,35.94,37830.0
2016-11-14 09:40:00,35.94,36.71,35.94,36.66,31158.0,35.94,36.71,35.94,36.66,31158.0
2016-11-14 09:50:00,36.64,36.95,36.57,36.81,62986.0,36.64,36.95,36.57,36.81,62986.0
2016-11-14 10:00:00,36.77,36.82,36.38,36.38,47654.0,36.77,36.82,36.38,36.38,47654.0
2016-11-14 10:10:00,36.46,36.47,36.34,36.44,22738.0,36.46,36.47,36.34,36.44,22738.0
2016-11-14 10:20:00,36.43,36.44,36.14,36.21,12767.0,36.43,36.44,36.14,36.21,12767.0
2016-11-14 10:30:00,36.18,36.22,35.93,36.0,37654.0,36.18,36.22,35.93,36.0,37654.0
2016-11-14 10:40:00,36.0,36.04,35.9,35.99,18096.0,36.0,36.04,35.9,35.99,18096.0
2016-11-14 10:50:00,35.96,36.2,35.93,35.96,13548.0,35.96,36.2,35.93,35.96,13548.0
2016-11-14 11:00:00,35.94,36.02,35.78,36.02,24300.0,35.94,36.02,35.78,36.02,24300.0
2016-11-14 11:10:00,36.05,36.2,35.98,36.16,23105.0,36.05,36.2,35.98,36.16,23105.0
2016-11-14 11:20:00,36.16,36.16,35.86,35.91,22413.0,36.16,36.16,35.86,35.91,22413.0
2016-11-14 11:30:00,35.89,35.96,35.78,35.85,17600.0,35.89,35.96,35.78,35.85,17600.0
2016-11-14 11:40:00,35.81,36.01,35.76,36.01,29328.0,35.81,36.01,35.76,36.01,29328.0
2016-11-14 11:50:00,35.96,36.12,35.96,36.02,10050.0,35.96,36.12,35.96,36.02,10050.0
2016-11-14 12:00:00,36.02,36.06,35.91,35.91,9088.0,36.02,36.06,35.91,35.91,9088.0
2016-11-14 12:10:00,35.9,35.95,35.77,35.94,7934.0,35.9,35.95,35.77,35.94,7934.0
2016-11-14 12:20:00,35.93,35.94,35.72,35.72,11741.0,35.93,35.94,35.72,35.72,11741.0
2016-11-14 12:30:00,35.71,35.76,35.61,35.68,25920.0,35.71,35.76,35.61,35.68,25920.0
2016-11-14 12:40:00,35.7,35.76,35.63,35.73,12869.0,35.7,35.76,35.63,35.73,12869.0
2016-11-14 12:50:00,35.71,35.94,35.71,35.94,10738.0,35.71,35.94,35.71,35.94,10738.0
2016-11-14 13:00:00,35.9,36.02,35.89,35.96,13900.0,35.9,36.02,35.89,35.96,13900.0
2016-11-14 13:10:00,35.99,36.13,35.96,36.13,10501.0,35.99,36.13,35.96,36.13,10501.0
2016-11-14 13:20:00,36.13,36.16,36.0,36.04,8360.0,36.13,36.16,36.0,36.04,8360.0
2016-11-14 13:30:00,36.06,36.37,36.05,36.34,13621.0,36.06,36.37,36.05,36.34,13621.0
2016-11-14 13:40:00,36.3,36.39,36.17,36.26,16408.0,36.3,36.39,36.17,36.26,16408.0
2016-11-14 13:50:00,36.28,36.29,36.05,36.1,16284.0,36.28,36.29,36.05,36.1,16284.0
2016-11-14 14:00:00,36.11,36.14,36.01,36.12,39369.0,36.11,36.14,36.01,36.12,39369.0
2016-11-14 14:10:00,36.11,36.22,36.04,36.08,26966.0,36.11,36.22,36.04,36.08,26966.0
2016-11-14 14:20:00,36.05,36.13,36.03,36.06,9508.0,36.05,36.13,36.03,36.06,9508.0
2016-11-14 14:30:00,36.08,36.22,36.02,36.11,25553.0,36.08,36.22,36.02,36.11,25553.0
2016-11-14 14:40:00,36.09,36.21,36.07,36.14,15357.0,36.09,36.21,36.07,36.14,15357.0
2016-11-14 14:50:00,36.15,36.21,36.02,36.11,31054.0,36.15,36.21,36.02,36.11,31054.0
2016-11-14 15:00:00,36.1,36.16,36.02,36.05,25625.0,36.1,36.16,36.02,36.05,25625.0
2016-11-14 15:10:00,36.06,36.15,36.03,36.15,40814.0,36.06,36.15,36.03,36.15,40814.0
2016-11-14 15:20:00,36.14,36.17,36.04,36.06,36341.0,36.14,36.17,36.04,36.06,36341.0
2016-11-14 15:30:00,36.06,36.11,36.03,36.06,48540.0,36.06,36.11,36.03,36.06,48540.0
2016-11-14 15:40:00,36.05,36.1,36.02,36.09,113395.0,36.05,36.1,36.02,36.09,113395.0
2016-11-14 15:50:00,36.08,36.15,36.05,36.1,123461.0,36.08,36.15,36.05,36.1,123461.0
2016-11-15 09:30:00,36.0,36.64,36.0,36.51,41809.0,36.0,36.64,36.0,36.51,41809.0
2016-11-15 09:40:00,36.46,36.84,36.39,36.81,70443.0,36.46,36.84,36.39,36.81,70443.0
2016-11-15 09:50:00,36.88,36.97,36.56,36.93,46983.0,36.88,36.97,36.56,36.93,46983.0
2016-11-15 10:00:00,36.96,37.54,36.92,37.4,73403.0,36.96,37.54,36.92,37.4,73403.0
2016-11-15 10:10:00,37.37,37.59,37.24,37.54,165425.0,37.37,37.59,37.24,37.54,165425.0
2016-11-15 10:20:00,37.57,37.73,37.39,37.72,34628.0,37.57,37.73,37.39,37.72,34628.0
2016-11-15 10:30:00,37.74,38.16,37.41,37.41,156176.0,37.74,38.16,37.41,37.41,156176.0
2016-11-15 10:40:00,37.39,37.4,37.03,37.05,24084.0,37.39,37.4,37.03,37.05,24084.0
2016-11-15 10:50:00,37.06,37.07,36.72,36.81,35490.0,37.06,37.07,36.72,36.81,35490.0
2016-11-15 11:00:00,36.82,36.92,36.7,36.8,104063.0,36.82,36.92,36.7,36.8,104063.0
2016-11-15 11:10:00,36.82,36.85,36.76,36.77,13848.0,36.82,36.85,36.76,36.77,13848.0
2016-11-15 11:20:00,36.77,36.85,36.76,36.79,22772.0,36.77,36.85,36.76,36.79,22772.0
2016-11-15 11:30:00,36.79,36.92,36.76,36.82,20009.0,36.79,36.92,36.76,36.82,20009.0
2016-11-15 11:40:00,36.8,36.9,36.71,36.71,9682.0,36.8,36.9,36.71,36.71,9682.0
2016-11-15 11:50:00,36.67,36.74,36.58,36.66,12378.0,36.67,36.74,36.58,36.66,12378.0
2016-11-15 12:00:00,36.66,36.76,36.64,36.74,10242.0,36.66,36.76,36.64,36.74,10242.0
2016-11-15 12:10:00,36.73,36.76,36.68,36.74,12500.0,36.73,36.76,36.68,36.74,12500.0
2016-11-15 12:20:00,36.73,36.75,36.61,36.61,8994.0,36.73,36.75,36.61,36.61,8994.0
2016-11-15 12:30:00,36.6,36.64,36.6,36.64,8119.0,36.6,36.64,36.6,36.64,8119.0
2016-11-15 12:40:00,36.61,36.64,36.53,36.56,10903.0,36.61,36.64,36.53,36.56,10903.0
2016-11-15 12:50:00,36.57,36.64,36.53,36.63,12575.0,36.57,36.64,36.53,36.63,12575.0
2016-11-15 13:00:00,36.63,36.72,36.58,36.68,6180.0,36.63,36.72,36.58,36.68,6180.0
2016-11-15 13:10:00,36.7,36.92,36.67,36.91,10175.0,36.7,36.92,36.67,36.91,10175.0
2016-11-15 13:20:00,36.9,37.1,36.87,36.96,7376.0,36.9,37.1,36.87,36.96,7376.0
2016-11-15 13:30:00,36.93,37.03,36.93,36.99,6180.0,36.93,37.03,36.93,36.99,6180.0
2016-11-15 13:40:00,36.96,36.99,36.9,36.91,7343.0,36.96,36.99,36.9,36.91,7343.0
2016-11-15 13:50:00,36.92,37.02,36.87,36.87,4979.0,36.92,37.02,36.87,36.87,4979.0
2016-11-15 14:00:00,36.91,36.99,36.89,36.95,8107.0,36.91,36.99,36.89,36.95,8107.0
2016-11-15 14:10:00,36.94,37.03,36.93,36.98,9941.0,36.94,37.03,36.93,36.98,9941.0
2016-11-15 14:20:00,36.98,37.0,36.92,36.94,11255.0,36.98,37.0,36.92,36.94,11255.0
2016-11-15 14:30:00,36.94,36.98,36.87,36.92,13324.0,36.94,36.98,36.87,36.92,13324.0
2016-11-15 14:40:00,36.93,37.06,36.9,36.96,7340.0,36.93,37.06,36.9,36.96,7340.0
2016-11-15 14:50:00,36.96,37.03,36.9,37.0,12068.0,36.96,37.03,36.9,37.0,12068.0
2016-11-15 15:00:00,37.0,37.04,36.76,36.79,13468.0,37.0,37.04,36.76,36.79,13468.0
2016-11-15 15:10:00,36.79,36.85,36.74,36.82,14683.0,36.79,36.85,36.74,36.82,14683.0
2016-11-15 15:20:00,36.82,36.87,36.8,36.84,10095.0,36.82,36.87,36.8,36.84,10095.0
2016-11-15 15:30:00,36.83,36.85,36.79,36.83,13988.0,36.83,36.85,36.79,36.83,13988.0
2016-11-15 15:40:00,36.84,36.9,36.83,36.89,31619.0,36.84,36.9,36.83,36.89,31619.0
2016-11-15 15:50:00,36.88,36.89,36.78,36.82,127451.0,36.88,36.89,36.78,36.82,127451.0
2016-11-16 09:30:00,36.81,36.98,36.55,36.69,20407.0,36.81,36.98,36.55,36.69,20407.0
2016-11-16 09:40:00,36.59,36.74,36.58,36.73,7950.0,36.59,36.74,36.58,36.73,7950.0
2016-11-16 09:50:00,36.79,36.91,36.66,36.66,7641.0,36.79,36.91,36.66,36.66,7641.0
2016-11-16 10:00:00,36.68,37.05,36.63,36.99,9489.0,36.68,37.05,36.63,36.99,9489.0
2016-11-16 10:10:00,36.99,37.02,36.8,36.92,14568.0,36.99,37.02,36.8,36.92,14568.0
2016-11-16 10:20:00,36.91,37.22,36.9,37.12,7082.0,36.91,37.22,36.9,37.12,7082.0
2016-11-16 10:30:00,37.08,37.38,37.08,37.15,10294.0,37.08,37.38,37.08,37.15,10294.0
2016-11-16 10:40:00,37.19,37.25,37.09,37.12,26166.0,37.19,37.25,37.09,37.12,26166.0
2016-11-16 10:50:00,37.09,37.09,36.84,36.88,4800.0,37.09,37.09,36.84,36.88,4800.0
2016-11-16 11:00:00,36.88,37.01,36.84,36.95,6600.0,36.88,37.01,36.84,36.95,6600.0
2016-11-16 11:10:00,36.96,36.98,36.86,36.87,6733.0,36.96,36.98,36.86,36.87,6733.0
2016-11-16 11:20:00,36.86,37.09,36.83,37.09,7433.0,36.86,37.09,36.83,37.09,7433.0
2016-11-16 11:30:00,37.11,37.18,37.03,37.05,13214.0,37.11,37.18,37.03,37.05,13214.0
2016-11-16 11:40:00,37.05,37.09,36.94,36.97,8775.0,37.05,37.09,36.94,36.97,8775.0
2016-11-16 11:50:00,36.99,37.0,36.86,36.94,6676.0,36.99,37.0,36.86,36.94,6676.0
2016-11-16 12:00:00,36.95,36.95,36.87,36.87,43600.0,36.95,36.95,36.87,36.87,43600.0
2016-11-16 12:10:00,36.87,36.97,36.86,36.9,18117.0,36.87,36.97,36.86,36.9,18117.0
2016-11-16 12:20:00,36.88,36.92,36.85,36.9,9590.0,36.88,36.92,36.85,36.9,9590.0
2016-11-16 12:30:00,36.9,36.94,36.87,36.88,7235.0,36.9,36.94,36.87,36.88,7235.0
2016-11-16 12:40:00,36.88,36.91,36.86,36.87,6698.0,36.88,36.91,36.86,36.87,6698.0
2016-11-16 12:50:00,36.86,36.88,36.8,36.88,8500.0,36.86,36.88,36.8,36.88,8500.0
2016-11-16 13:00:00,36.88,36.92,36.76,36.76,6680.0,36.88,36.92,36.76,36.76,6680.0
2016-11-16 13:10:00,36.8,36.81,36.73,36.73,106436.0,36.8,36.81,36.73,36.73,106436.0
2016-11-16 13:20:00,36.73,36.73,36.63,36.66,6350.0,36.73,36.73,36.63,36.66,6350.0
2016-11-16 13:30:00,36.64,36.68,36.61,36.65,7176.0,36.64,36.68,36.61,36.65,7176.0
2016-11-16 13:40:00,36.63,36.65,36.56,36.65,8048.0,36.63,36.65,36.56,36.65,8048.0
2016-11-16 13:50:00,36.66,36.71,36.63,36.66,4300.0,36.66,36.71,36.63,36.66,4300.0
2016-11-16 14:00:00,36.64,36.78,36.64,36.73,5431.0,36.64,36.78,36.64,36.73,5431.0
2016-11-16 14:10:00,36.73,36.8,36.68,36.74,13504.0,36.73,36.8,36.68,36.74,13504.0
2016-11-16 14:20:00,36.71,36.75,36.64,36.64,2600.0,36.71,36.75,36.64,36.64,2600.0
2016-11-16 14:30:00,36.64,36.67,36.58,36.64,3035.0,36.64,36.67,36.58,36.64,3035.0
2016-11-16 14:40:00,36.64,36.7,36.6,36.7,9056.0,36.64,36.7,36.6,36.7,9056.0
2016-11-16 14:50:00,36.7,36.76,36.66,36.75,4704.0,36.7,36.76,36.66,36.75,4704.0
2016-11-16 15:00:00,36.76,36.86,36.76,36.81,10124.0,36.76,36.86,36.76,36.81,10124.0
2016-11-16 15:10:00,36.81,36.84,36.79,36.82,7550.0,36.81,36.84,36.79,36.82,7550.0
2016-11-16 15:20:00,36.82,36.83,36.67,36.67,7100.0,36.82,36.83,36.67,36.67,7100.0
2016-11-16 15:30:00,36.7,36.72,36.65,36.72,8984.0,36.7,36.72,36.65,36.72,8984.0
2016-11-16 15:40:00,36.72,36.75,36.64,36.64,23680.0,36.72,36.75,36.64,36.64,23680.0
2016-11-16 15:50:00,36.66,36.79,36.61,36.68,77729.0,36.66,36.79,36.61,36.68,77729.0
2016-11-17 09:30:00,36.42,36.53,36.3,36.3,27400.0,36.42,36.53,36.3,36.3,27400.0
2016-11-17 09:40:00,36.32,36.54,36.27,36.54,40614.0,36.32,36.54,36.27,36.54,40614.0
2016-11-17 09:50:00,36.57,36.79,36.49,36.73,32761.0,36.57,36.79,36.49,36.73,32761.0
2016-11-17 10:00:00,36.64,36.67,36.3,36.31,19267.0,36.64,36.67,36.3,36.31,19267.0
2016-11-17 10:10:00,36.3,36.3,35.96,36.0,19115.0,36.3,36.3,35.96,36.0,19115.0
2016-11-17 10:20:00,35.99,36.0,35.68,35.76,20252.0,35.99,36.0,35.68,35.76,20252.0
2016-11-17 10:30:00,35.72,35.85,35.64,35.77,32026.0,35.72,35.85,35.64,35.77,32026.0
2016-11-17 10:40:00,35.79,35.79,35.6,35.63,20070.0,35.79,35.79,35.6,35.63,20070.0
2016-11-17 10:50:00,35.64,35.67,35.45,35.46,23195.0,35.64,35.67,35.45,35.46,23195.0
2016-11-17 11:00:00,35.49,35.72,35.47,35.72,22355.0,35.49,35.72,35.47,35.72,22355.0
2016-11-17 11:10:00,35.71,35.75,35.53,35.64,16601.0,35.71,35.75,35.53,35.64,16601.0
2016-11-17 11:20:00,35.63,35.65,35.54,35.57,13553.0,35.63,35.65,35.54,35.57,13553.0
2016-11-17 11:30:00,35.57,35.61,35.52,35.56,8312.0,35.57,35.61,35.52,35.56,8312.0
2016-11-17 11:40:00,35.55,35.63,35.55,35.58,6977.0,35.55,35.63,35.55,35.58,6977.0
2016-11-17 11:50:00,35.59,35.68,35.56,35.61,7730.0,35.59,35.68,35.56,35.61,7730.0
2016-11-17 12:00:00,35.61,35.7,35.58,35.59,9230.0,35.61,35.7,35.58,35.59,9230.0
2016-11-17 12:10:00,35.59,35.61,35.55,35.58,6997.0,35.59,35.61,35.55,35.58,6997.0
2016-11-17 12:20:00,35.57,35.79,35.53,35.77,22232.0,35.57,35.79,35.53,35.77,22232.0
2016-11-17 12:30:00,35.76,35.85,35.73,35.85,12130.0,35.76,35.85,35.73,35.85,12130.0
2016-11-17 12:40:00,35.84,35.85,35.7,35.8,37277.0,35.84,35.85,35.7,35.8,37277.0
2016-11-17 12:50:00,35.8,35.85,35.65,35.65,15994.0,35.8,35.85,35.65,35.65,15994.0
2016-11-17 13:00:00,35.66,35.7,35.53,35.55,28072.0,35.66,35.7,35.53,35.55,28072.0
2016-11-17 13:10:00,35.55,35.61,35.54,35.57,17077.0,35.55,35.61,35.54,35.57,17077.0
2016-11-17 13:20:00,35.58,35.65,35.53,35.55,8984.0,35.58,35.65,35.53,35.55,8984.0
2016-11-17 13:30:00,35.55,35.61,35.51,35.53,15444.0,35.55,35.61,35.51,35.53,15444.0
2016-11-17 13:40:00,35.53,35.58,35.5,35.52,22258.0,35.53,35.58,35.5,35.52,22258.0
2016-11-17 13:50:00,35.51,35.52,35.35,35.35,11033.0,35.51,35.52,35.35,35.35,11033.0
2016-11-17 14:00:00,35.37,35.53,35.37,35.53,17985.0,35.37,35.53,35.37,35.53,17985.0
2016-11-17 14:10:00,35.52,35.56,35.46,35.51,13684.0,35.52,35.56,35.46,35.51,13684.0
2016-11-17 14:20:00,35.51,35.53,35.39,35.39,15768.0,35.51,35.53,35.39,35.39,15768.0
2016-11-17 14:30:00,35.4,35.45,35.39,35.41,8184.0,35.4,35.45,35.39,35.41,8184.0
2016-11-17 14:40:00,35.39,35.5,35.39,35.46,10718.0,35.39,35.5,35.39,35.46,10718.0
2016-11-17 14:50:00,35.43,35.5,35.41,35.48,17507.0,35.43,35.5,35.41,35.48,17507.0
2016-11-17 15:00:00,35.5,35.61,35.5,35.5,10320.0,35.5,35.61,35.5,35.5,10320.0
2016-11-17 15:10:00,35.51,35.58,35.5,35.57,12895.0,35.51,35.58,35.5,35.57,12895.0
2016-11-17 15:20:00,35.57,35.65,35.56,35.61,24856.0,35.57,35.65,35.56,35.61,24856.0
2016-11-17 15:30:00,35.6,35.7,35.58,35.6,50150.0,35.6,35.7,35.58,35.6,50150.0
2016-11-17 15:40:00,35.6,35.66,35.57,35.62,41055.0,35.6,35.66,35.57,35.62,41055.0
2016-11-17 15:50:00,35.63,35.65,35.38,35.51,113698.0,35.63,35.65,35.38,35.51,113698.0
2016-11-18 09:30:00,35.15,35.16,34.51,34.88,103550.0,35.15,35.16,34.51,34.88,103550.0
2016-11-18 09:40:00,34.89,35.0,34.73,34.73,35776.0,34.89,35.0,34.73,34.73,35776.0
2016-11-18 09:50:00,34.79,35.0,34.65,34.71,75238.0,34.79,35.0,34.65,34.71,75238.0
2016-11-18 10:00:00,34.66,34.96,34.51,34.83,30044.0,34.66,34.96,34.51,34.83,30044.0
2016-11-18 10:10:00,34.83,34.83,34.53,34.55,12905.0,34.83,34.83,34.53,34.55,12905.0
2016-11-18 10:20:00,34.56,34.56,34.4,34.43,63694.0,34.56,34.56,34.4,34.43,63694.0
2016-11-18 10:30:00,34.42,34.43,34.07,34.11,53526.0,34.42,34.43,34.07,34.11,53526.0
2016-11-18 10:40:00,34.11,34.2,34.06,34.08,30784.0,34.11,34.2,34.06,34.08,30784.0
2016-11-18 10:50:00,34.11,34.23,33.86,34.13,75701.0,34.11,34.23,33.86,34.13,75701.0
2016-11-18 11:00:00,34.13,34.27,33.99,34.05,36715.0,34.13,34.27,33.99,34.05,36715.0
2016-11-18 11:10:00,34.07,34.1,33.91,34.03,29624.0,34.07,34.1,33.91,34.03,29624.0
2016-11-18 11:20:00,34.05,34.05,33.88,34.04,20422.0,34.05,34.05,33.88,34.04,20422.0
2016-11-18 11:30:00,34.04,34.07,33.97,34.01,20196.0,34.04,34.07,33.97,34.01,20196.0
2016-11-18 11:40:00,34.01,34.05,33.98,34.0,21995.0,34.01,34.05,33.98,34.0,21995.0
2016-11-18 11:50:00,34.0,34.02,33.94,34.02,15164.0,34.0,34.02,33.94,34.02,15164.0
2016-11-18 12:00:00,34.02,34.05,33.97,34.02,37583.0,34.02,34.05,33.97,34.02,37583.0
2016-11-18 12:10:00,34.04,34.07,34.01,34.06,41074.0,34.04,34.07,34.01,34.06,41074.0
2016-11-18 12:20:00,34.06,34.1,33.97,33.99,26229.0,34.06,34.1,33.97,33.99,26229.0
2016-11-18 12:30:00,34.0,34.05,33.9,33.91,43209.0,34.0,34.05,33.9,33.91,43209.0
2016-11-18 12:40:00,33.92,33.99,33.83,33.88,48768.0,33.92,33.99,33.83,33.88,48768.0
2016-11-18 12:50:00,33.87,33.89,33.84,33.86,10531.0,33.87,33.89,33.84,33.86,10531.0
2016-11-18 13:00:00,33.88,34.02,33.84,33.87,27161.0,33.88,34.02,33.84,33.87,27161.0
2016-11-18 13:10:00,33.89,33.94,33.83,33.87,12679.0,33.89,33.94,33.83,33.87,12679.0
2016-11-18 13:20:00,33.87,33.89,33.82,33.87,11946.0,33.87,33.89,33.82,33.87,11946.0
2016-11-18 13:30:00,33.86,33.89,33.77,33.82,17908.0,33.86,33.89,33.77,33.82,17908.0
2016-11-18 13:40:00,33.81,34.05,33.79,33.84,27823.0,33.81,34.05,33.79,33.84,27823.0
2016-11-18 13:50:00,33.85,33.9,33.82,33.82,10717.0,33.85,33.9,33.82,33.82,10717.0
2016-11-18 14:00:00,33.75,33.83,33.65,33.68,29996.0,33.75,33.83,33.65,33.68,29996.0
2016-11-18 14:10:00,33.68,33.72,33.67,33.72,17784.0,33.68,33.72,33.67,33.72,17784.0
2016-11-18 14:20:00,33.72,33.83,33.64,33.8,31306.0,33.72,33.83,33.64,33.8,31306.0
2016-11-18 14:30:00,33.82,33.83,33.56,33.67,62679.0,33.82,33.83,33.56,33.67,62679.0
2016-11-18 14:40:00,33.67,34.02,33.67,33.93,31170.0,33.67,34.02,33.67,33.93,31170.0
2016-11-18 14:50:00,33.92,34.01,33.84,33.88,18052.0,33.92,34.01,33.84,33.88,18052.0
2016-11-18 15:00:00,33.88,33.93,33.78,33.81,27410.0,33.88,33.93,33.78,33.81,27410.0
2016-11-18 15:10:00,33.81,33.83,33.74,33.8,28238.0,33.81,33.83,33.74,33.8,28238.0
2016-11-18 15:20:00,33.81,33.81,33.68,33.7,37702.0,33.81,33.81,33.68,33.7,37702.0
2016-11-18 15:30:00,33.69,33.75,33.64,33.66,64862.0,33.69,33.75,33.64,33.66,64862.0
2016-11-18 15:40:00,33.66,33.67,33.5,33.57,151303.0,33.66,33.67,33.5,33.57,151303.0
2016-11-18 15:50:00,33.58,33.59,33.25,33.32,275667.0,33.58,33.59,33.25,33.32,275667.0
2016-11-21 09:30:00,33.49,33.65,33.22,33.57,157263.0,33.49,33.65,33.22,33.57,157263.0
2016-11-21 09:40:00,33.59,33.92,33.58,33.84,31715.0,33.59,33.92,33.58,33.84,31715.0
2016-11-21 09:50:00,33.85,33.9,33.69,33.72,60952.0,33.85,33.9,33.69,33.72,60952.0
2016-11-21 10:00:00,33.75,33.76,33.55,33.7,32761.0,33.75,33.76,33.55,33.7,32761.0
2016-11-21 10:10:00,33.69,33.72,33.46,33.46,15433.0,33.69,33.72,33.46,33.46,15433.0
2016-11-21 10:20:00,33.44,33.46,33.23,33.29,24905.0,33.44,33.46,33.23,33.29,24905.0
2016-11-21 10:30:00,33.29,33.31,33.06,33.08,21510.0,33.29,33.31,33.06,33.08,21510.0
2016-11-21 10:40:00,33.08,33.13,32.97,33.08,41901.0,33.08,33.13,32.97,33.08,41901.0
2016-11-21 10:50:00,33.09,33.19,33.04,33.1,60550.0,33.09,33.19,33.04,33.1,60550.0
2016-11-21 11:00:00,33.1,33.14,32.99,33.05,24101.0,33.1,33.14,32.99,33.05,24101.0
2016-11-21 11:10:00,33.05,33.28,33.05,33.28,25876.0,33.05,33.28,33.05,33.28,25876.0
2016-11-21 11:20:00,33.27,33.4,33.22,33.32,18539.0,33.27,33.4,33.22,33.32,18539.0
2016-11-21 11:30:00,33.32,33.33,33.13,33.18,17773.0,33.32,33.33,33.13,33.18,17773.0
2016-11-21 11:40:00,33.2,33.24,33.12,33.16,32067.0,33.2,33.24,33.12,33.16,32067.0
2016-11-21 11:50:00,33.16,33.32,33.16,33.32,16653.0,33.16,33.32,33.16,33.32,16653.0
2016-11-21 12:00:00,33.34,33.36,33.25,33.3,9699.0,33.34,33.36,33.25,33.3,9699.0
2016-11-21 12:10:00,33.29,33.4,33.26,33.4,21865.0,33.29,33.4,33.26,33.4,21865.0
2016-11-21 12:20:00,33.4,33.4,33.34,33.36,16823.0,33.4,33.4,33.34,33.36,16823.0
2016-11-21 12:30:00,33.37,33.41,33.32,33.39,11300.0,33.37,33.41,33.32,33.39,11300.0
2016-11-21 12:40:00,33.41,33.41,33.2,33.24,23878.0,33.41,33.41,33.2,33.24,23878.0
2016-11-21 12:50:00,33.25,33.25,33.08,33.08,9136.0,33.25,33.25,33.08,33.08,9136.0
2016-11-21 13:00:00,33.09,33.17,33.09,33.16,15448.0,33.09,33.17,33.09,33.16,15448.0
2016-11-21 13:10:00,33.15,33.2,33.11,33.17,6694.0,33.15,33.2,33.11,33.17,6694.0
2016-11-21 13:20:00,33.16,33.22,33.16,33.21,6399.0,33.16,33.22,33.16,33.21,6399.0
2016-11-21 13:30:00,33.19,33.26,33.19,33.25,6766.0,33.19,33.26,33.19,33.25,6766.0
2016-11-21 13:40:00,33.25,33.27,33.2,33.23,5800.0,33.25,33.27,33.2,33.23,5800.0
2016-11-21 13:50:00,33.23,33.24,33.16,33.18,13882.0,33.23,33.24,33.16,33.18,13882.0
2016-11-21 14:00:00,33.16,33.17,33.07,33.07,11750.0,33.16,33.17,33.07,33.07,11750.0
2016-11-21 14:10:00,33.06,33.12,33.05,33.08,8398.0,33.06,33.12,33.05,33.08,8398.0
2016-11-21 14:20:00,33.1,33.14,33.01,33.02,13418.0,33.1,33.14,33.01,33.02,13418.0
2016-11-21 14:30:00,33.03,33.08,33.03,33.04,17303.0,33.03,33.08,33.03,33.04,17303.0
2016-11-21 14:40:00,33.04,33.15,32.98,33.15,52864.0,33.04,33.15,32.98,33.15,52864.0
2016-11-21 14:50:00,33.14,33.14,33.0,33.05,29616.0,33.14,33.14,33.0,33.05,29616.0
2016-11-21 15:00:00,33.06,33.08,33.03,33.08,15034.0,33.06,33.08,33.03,33.08,15034.0
2016-11-21 15:10:00,33.08,33.36,33.08,33.34,29115.0,33.08,33.36,33.08,33.34,29115.0
2016-11-21 15:20:00,33.34,33.43,33.31,33.4,19650.0,33.34,33.43,33.31,33.4,19650.0
2016-11-21 15:30:00,33.4,33.53,33.38,33.49,56911.0,33.4,33.53,33.38,33.49,56911.0
2016-11-21 15:40:00,33.48,33.62,33.48,33.57,118312.0,33.48,33.62,33.48,33.57,118312.0
2016-11-21 15:50:00,33.57,33.68,33.53,33.61,130151.0,33.57,33.68,33.53,33.61,130151.0
2016-11-22 09:30:00,33.27,33.31,32.6,32.95,66160.0,33.27,33.31,32.6,32.95,66160.0
2016-11-22 09:40:00,32.88,33.32,32.88,33.11,31099.0,32.88,33.32,32.88,33.11,31099.0
2016-11-22 09:50:00,33.13,33.27,33.0,33.22,15715.0,33.13,33.27,33.0,33.22,15715.0
2016-11-22 10:00:00,33.22,33.52,33.19,33.46,29873.0,33.22,33.52,33.19,33.46,29873.0
2016-11-22 10:10:00,33.44,33.65,33.41,33.55,13268.0,33.44,33.65,33.41,33.55,13268.0
2016-11-22 10:20:00,33.56,33.7,33.55,33.62,23240.0,33.56,33.7,33.55,33.62,23240.0
2016-11-22 10:30:00,33.58,33.77,33.55,33.77,13067.0,33.58,33.77,33.55,33.77,13067.0
2016-11-22 10:40:00,33.74,33.75,33.53,33.67,20628.0,33.74,33.75,33.53,33.67,20628.0
2016-11-22 10:50:00,33.62,33.64,33.51,33.61,16267.0,33.62,33.64,33.51,33.61,16267.0
2016-11-22 11:00:00,33.67,33.76,33.55,33.74,14237.0,33.67,33.76,33.55,33.74,14237.0
2016-11-22 11:10:00,33.72,33.75,33.67,33.67,4432.0,33.72,33.75,33.67,33.67,4432.0
2016-11-22 11:20:00,33.68,33.69,33.56,33.56,8400.0,33.68,33.69,33.56,33.56,8400.0
2016-11-22 11:30:00,33.54,33.7,33.54,33.7,15750.0,33.54,33.7,33.54,33.7,15750.0
2016-11-22 11:40:00,33.68,33.75,33.64,33.73,7015.0,33.68,33.75,33.64,33.73,7015.0
2016-11-22 11:50:00,33.73,33.77,33.69,33.74,12634.0,33.73,33.77,33.69,33.74,12634.0
2016-11-22 12:00:00,33.74,34.01,33.73,34.01,30207.0,33.74,34.01,33.73,34.01,30207.0
2016-11-22 12:10:00,34.0,34.36,33.98,34.35,24340.0,34.0,34.36,33.98,34.35,24340.0
2016-11-22 12:20:00,34.33,34.43,34.3,34.38,32398.0,34.33,34.43,34.3,34.38,32398.0
2016-11-22 12:30:00,34.36,34.44,34.35,34.43,25008.0,34.36,34.44,34.35,34.43,25008.0
2016-11-22 12:40:00,34.41,34.48,34.41,34.46,17612.0,34.41,34.48,34.41,34.46,17612.0
2016-11-22 12:50:00,34.47,34.76,34.45,34.74,32158.0,34.47,34.76,34.45,34.74,32158.0
2016-11-22 13:00:00,34.73,34.78,34.65,34.76,48167.0,34.73,34.78,34.65,34.76,48167.0
2016-11-22 13:10:00,34.73,34.75,34.31,34.39,90766.0,34.73,34.75,34.31,34.39,90766.0
2016-11-22 13:20:00,34.38,34.5,34.34,34.44,25368.0,34.38,34.5,34.34,34.44,25368.0
2016-11-22 13:30:00,34.44,34.6,34.42,34.57,23744.0,34.44,34.6,34.42,34.57,23744.0
2016-11-22 13:40:00,34.58,34.74,34.43,34.61,23526.0,34.58,34.74,34.43,34.61,23526.0
2016-11-22 13:50:00,34.59,34.59,34.43,34.43,28875.0,34.59,34.59,34.43,34.43,28875.0
2016-11-22 14:00:00,34.44,34.55,34.4,34.52,13524.0,34.44,34.55,34.4,34.52,13524.0
2016-11-22 14:10:00,34.53,34.77,34.53,34.77,19900.0,34.53,34.77,34.53,34.77,19900.0
2016-11-22 14:20:00,34.73,34.81,34.68,34.79,27581.0,34.73,34.81,34.68,34.79,27581.0
2016-11-22 14:30:00,34.79,34.86,34.77,34.8,28406.0,34.79,34.86,34.77,34.8,28406.0
2016-11-22 14:40:00,34.81,34.84,34.68,34.83,38800.0,34.81,34.84,34.68,34.83,38800.0
2016-11-22 14:50:00,34.84,34.88,34.77,34.8,20707.0,34.84,34.88,34.77,34.8,20707.0
2016-11-22 15:00:00,34.8,34.9,34.79,34.8,40915.0,34.8,34.9,34.79,34.8,40915.0
2016-11-22 15:10:00,34.79,34.89,34.77,34.82,22006.0,34.79,34.89,34.77,34.82,22006.0
2016-11-22 15:20:00,34.8,34.92,34.78,34.87,30377.0,34.8,34.92,34.78,34.87,30377.0
2016-11-22 15:30:00,34.86,34.98,34.81,34.91,30306.0,34.86,34.98,34.81,34.91,30306.0
2016-11-22 15:40:00,34.92,35.0,34.88,34.95,49769.0,34.92,35.0,34.88,34.95,49769.0
2016-11-22 15:50:00,34.95,35.0,34.9,34.91,127589.0,34.95,35.0,34.9,34.91,127589.0
2016-11-23 09:30:00,35.18,35.24,34.25,34.48,30915.0,35.18,35.24,34.25,34.48,30915.0
2016-11-23 09:40:00,34.53,34.68,34.51,34.54,32514.0,34.53,34.68,34.51,34.54,32514.0
2016-11-23 09:50:00,34.55,34.58,34.26,34.28,26340.0,34.55,34.58,34.26,34.28,26340.0
2016-11-23 10:00:00,34.33,34.33,34.14,34.17,27342.0,34.33,34.33,34.14,34.17,27342.0
2016-11-23 10:10:00,34.2,34.4,34.18,34.29,25586.0,34.2,34.4,34.18,34.29,25586.0
2016-11-23 10:20:00,34.25,34.25,34.02,34.03,10718.0,34.25,34.25,34.02,34.03,10718.0
2016-11-23 10:30:00,34.03,34.08,33.93,34.06,19556.0,34.03,34.08,33.93,34.06,19556.0
2016-11-23 10:40:00,34.08,34.39,34.07,34.25,26056.0,34.08,34.39,34.07,34.25,26056.0
2016-11-23 10:50:00,34.28,34.7,34.28,34.58,14027.0,34.28,34.7,34.28,34.58,14027.0
2016-11-23 11:00:00,34.59,34.77,34.59,34.67,17800.0,34.59,34.77,34.59,34.67,17800.0
2016-11-23 11:10:00,34.67,34.79,34.63,34.67,17405.0,34.67,34.79,34.63,34.67,17405.0
2016-11-23 11:20:00,34.67,34.75,34.64,34.72,9769.0,34.67,34.75,34.64,34.72,9769.0
2016-11-23 11:30:00,34.73,34.83,34.72,34.73,7714.0,34.73,34.83,34.72,34.73,7714.0
2016-11-23 11:40:00,34.74,34.77,34.48,34.48,18218.0,34.74,34.77,34.48,34.48,18218.0
2016-11-23 11:50:00,34.53,34.63,34.51,34.6,10972.0,34.53,34.63,34.51,34.6,10972.0
2016-11-23 12:00:00,34.63,34.66,34.56,34.57,11247.0,34.63,34.66,34.56,34.57,11247.0
2016-11-23 12:10:00,34.6,34.67,34.58,34.64,21586.0,34.6,34.67,34.58,34.64,21586.0
2016-11-23 12:20:00,34.64,34.78,34.63,34.76,7258.0,34.64,34.78,34.63,34.76,7258.0
2016-11-23 12:30:00,34.79,34.82,34.7,34.75,12758.0,34.79,34.82,34.7,34.75,12758.0
2016-11-23 12:40:00,34.77,34.92,34.77,34.88,3800.0,34.77,34.92,34.77,34.88,3800.0
2016-11-23 12:50:00,34.91,34.95,34.74,34.77,20259.0,34.91,34.95,34.74,34.77,20259.0
2016-11-23 13:00:00,34.78,34.79,34.7,34.73,5000.0,34.78,34.79,34.7,34.73,5000.0
2016-11-23 13:10:00,34.74,34.76,34.69,34.71,3293.0,34.74,34.76,34.69,34.71,3293.0
2016-11-23 13:20:00,34.7,34.73,34.6,34.67,9718.0,34.7,34.73,34.6,34.67,9718.0
2016-11-23 13:30:00,34.67,34.68,34.6,34.64,9188.0,34.67,34.68,34.6,34.64,9188.0
2016-11-23 13:40:00,34.69,34.74,34.65,34.68,9503.0,34.69,34.74,34.65,34.68,9503.0
2016-11-23 13:50:00,34.69,34.75,34.69,34.72,5715.0,34.69,34.75,34.69,34.72,5715.0
2016-11-23 14:00:00,34.71,34.78,34.66,34.75,5617.0,34.71,34.78,34.66,34.75,5617.0
2016-11-23 14:10:00,34.77,34.77,34.67,34.68,5550.0,34.77,34.77,34.67,34.68,5550.0
2016-11-23 14:20:00,34.64,34.84,34.63,34.83,7428.0,34.64,34.84,34.63,34.83,7428.0
2016-11-23 14:30:00,34.81,34.81,34.75,34.76,8751.0,34.81,34.81,34.75,34.76,8751.0
2016-11-23 14:40:00,34.76,34.84,34.73,34.82,7003.0,34.76,34.84,34.73,34.82,7003.0
2016-11-23 14:50:00,34.82,34.84,34.8,34.83,11909.0,34.82,34.84,34.8,34.83,11909.0
2016-11-23 15:00:00,34.83,34.89,34.79,34.84,9076.0,34.83,34.89,34.79,34.84,9076.0
2016-11-23 15:10:00,34.84,34.88,34.8,34.82,6055.0,34.84,34.88,34.8,34.82,6055.0
2016-11-23 15:20:00,34.82,34.85,34.81,34.82,6882.0,34.82,34.85,34.81,34.82,6882.0
2016-11-23 15:30:00,34.82,35.0,34.81,34.99,21682.0,34.82,35.0,34.81,34.99,21682.0
2016-11-23 15:40:00,34.98,35.1,34.95,35.03,42604.0,34.98,35.1,34.95,35.03,42604.0
2016-11-23 15:50:00,35.03,35.08,34.97,35.02,60647.0,35.03,35.08,34.97,35.02,60647.0
2016-11-25 09:30:00,35.25,35.28,34.78,35.01,3648.0,35.25,35.28,34.78,35.01,3648.0
2016-11-25 09:40:00,35.03,35.16,34.95,35.09,7600.0,35.03,35.16,34.95,35.09,7600.0
2016-11-25 09:50:00,35.04,35.1,35.01,35.04,16851.0,35.04,35.1,35.01,35.04,16851.0
2016-11-25 10:00:00,35.04,35.12,34.94,34.97,19800.0,35.04,35.12,34.94,34.97,19800.0
2016-11-25 10:10:00,34.98,35.09,34.91,35.0,8569.0,34.98,35.09,34.91,35.0,8569.0
2016-11-25 10:20:00,35.06,35.09,34.8,35.08,23040.0,35.06,35.09,34.8,35.08,23040.0
2016-11-25 10:30:00,35.1,35.11,34.67,34.72,37832.0,35.1,35.11,34.67,34.72,37832.0
2016-11-25 10:40:00,34.73,34.84,34.62,34.79,8051.0,34.73,34.84,34.62,34.79,8051.0
2016-11-25 10:50:00,34.77,34.85,34.76,34.84,8100.0,34.77,34.85,34.76,34.84,8100.0
2016-11-25 11:00:00,34.81,35.02,34.81,35.02,2987.0,34.81,35.02,34.81,35.02,2987.0
2016-11-25 11:10:00,35.0,35.12,35.0,35.06,2350.0,35.0,35.12,35.0,35.06,2350.0
2016-11-25 11:20:00,35.05,35.09,34.91,34.91,6025.0,35.05,35.09,34.91,34.91,6025.0
2016-11-25 11:30:00,34.91,34.95,34.9,34.95,4674.0,34.91,34.95,34.9,34.95,4674.0
2016-11-25 11:40:00,34.95,35.08,34.95,35.08,3600.0,34.95,35.08,34.95,35.08,3600.0
2016-11-25 11:50:00,35.06,35.12,35.0,35.11,21145.0,35.06,35.12,35.0,35.11,21145.0
2016-11-25 12:00:00,35.11,35.14,35.09,35.1,2201.0,35.11,35.14,35.09,35.1,2201.0
2016-11-25 12:10:00,35.11,35.13,34.99,34.99,15400.0,35.11,35.13,34.99,34.99,15400.0
2016-11-25 12:20:00,34.99,34.99,34.91,34.99,7750.0,34.99,34.99,34.91,34.99,7750.0
2016-11-25 12:30:00,35.01,35.03,34.94,34.96,5462.0,35.01,35.03,34.94,34.96,5462.0
2016-11-25 12:40:00,34.96,35.01,34.91,34.91,16699.0,34.96,35.01,34.91,34.91,16699.0
2016-11-25 12:50:00,34.93,35.04,34.93,35.01,29883.0,34.93,35.04,34.93,35.01,29883.0
2016-11-28 09:30:00,34.8,34.9,34.32,34.8,51014.0,34.8,34.9,34.32,34.8,51014.0
2016-11-28 09:40:00,34.88,34.89,34.66,34.66,8188.0,34.88,34.89,34.66,34.66,8188.0
2016-11-28 09:50:00,34.62,34.63,34.25,34.33,15666.0,34.62,34.63,34.25,34.33,15666.0
2016-11-28 10:00:00,34.29,34.29,34.02,34.04,18171.0,34.29,34.29,34.02,34.04,18171.0
2016-11-28 10:10:00,34.07,34.1,33.85,33.96,25856.0,34.07,34.1,33.85,33.96,25856.0
2016-11-28 10:20:00,33.92,34.02,33.84,33.98,9440.0,33.92,34.02,33.84,33.98,9440.0
2016-11-28 10:30:00,33.92,34.18,33.92,34.1,10150.0,33.92,34.18,33.92,34.1,10150.0
2016-11-28 10:40:00,34.1,34.1,33.9,33.98,21770.0,34.1,34.1,33.9,33.98,21770.0
2016-11-28 10:50:00,33.98,34.35,33.87,34.26,80160.0,33.98,34.35,33.87,34.26,80160.0
2016-11-28 11:00:00,34.25,34.28,33.83,33.91,30934.0,34.25,34.28,33.83,33.91,30934.0
2016-11-28 11:10:00,33.86,34.02,33.75,33.88,22825.0,33.86,34.02,33.75,33.88,22825.0
2016-11-28 11:20:00,33.82,33.92,33.7,33.7,31964.0,33.82,33.92,33.7,33.7,31964.0
2016-11-28 11:30:00,33.69,34.07,33.6,34.04,25359.0,33.69,34.07,33.6,34.04,25359.0
2016-11-28 11:40:00,34.01,34.51,33.97,34.16,85471.0,34.01,34.51,33.97,34.16,85471.0
2016-11-28 11:50:00,34.1,34.1,33.96,34.0,9089.0,34.1,34.1,33.96,34.0,9089.0
2016-11-28 12:00:00,33.98,34.26,33.96,34.0,10214.0,33.98,34.26,33.96,34.0,10214.0
2016-11-28 12:10:00,34.0,34.07,33.97,34.01,54706.0,34.0,34.07,33.97,34.01,54706.0
2016-11-28 12:20:00,34.0,34.0,33.72,33.72,8900.0,34.0,34.0,33.72,33.72,8900.0
2016-11-28 12:30:00,33.75,34.32,33.75,34.07,45490.0,33.75,34.32,33.75,34.07,45490.0
2016-11-28 12:40:00,34.05,34.23,34.02,34.2,134134.0,34.05,34.23,34.02,34.2,134134.0
2016-11-28 12:50:00,34.13,34.35,34.08,34.14,39824.0,34.13,34.35,34.08,34.14,39824.0
2016-11-28 13:00:00,34.12,34.2,34.06,34.12,10904.0,34.12,34.2,34.06,34.12,10904.0
2016-11-28 13:10:00,34.15,34.28,34.09,34.12,9200.0,34.15,34.28,34.09,34.12,9200.0
2016-11-28 13:20:00,34.12,34.26,34.09,34.11,8760.0,34.12,34.26,34.09,34.11,8760.0
2016-11-28 13:30:00,34.11,34.18,34.04,34.09,21986.0,34.11,34.18,34.04,34.09,21986.0
2016-11-28 13:40:00,34.08,34.17,34.02,34.14,14514.0,34.08,34.17,34.02,34.14,14514.0
2016-11-28 13:50:00,34.15,34.27,34.07,34.23,30486.0,34.15,34.27,34.07,34.23,30486.0
2016-11-28 14:00:00,34.24,34.28,34.13,34.13,26534.0,34.24,34.28,34.13,34.13,26534.0
2016-11-28 14:10:00,34.13,34.25,34.06,34.06,13850.0,34.13,34.25,34.06,34.06,13850.0
2016-11-28 14:20:00,34.05,34.08,33.86,34.05,24648.0,34.05,34.08,33.86,34.05,24648.0
2016-11-28 14:30:00,34.0,34.08,33.97,34.01,5798.0,34.0,34.08,33.97,34.01,5798.0
2016-11-28 14:40:00,33.94,34.05,33.94,34.02,6412.0,33.94,34.05,33.94,34.02,6412.0
2016-11-28 14:50:00,34.0,34.04,33.99,33.99,6630.0,34.0,34.04,33.99,33.99,6630.0
2016-11-28 15:00:00,34.01,34.04,34.0,34.02,20631.0,34.01,34.04,34.0,34.02,20631.0
2016-11-28 15:10:00,34.02,34.05,33.98,34.0,10675.0,34.02,34.05,33.98,34.0,10675.0
2016-11-28 15:20:00,33.98,33.98,33.86,33.88,18818.0,33.98,33.98,33.86,33.88,18818.0
2016-11-28 15:30:00,33.88,34.1,33.88,34.09,57809.0,33.88,34.1,33.88,34.09,57809.0
2016-11-28 15:40:00,34.09,34.15,34.08,34.12,66748.0,34.09,34.15,34.08,34.12,66748.0
2016-11-28 15:50:00,34.11,34.15,34.03,34.03,94748.0,34.11,34.15,34.03,34.03,94748.0
2016-11-29 09:30:00,34.16,34.43,34.03,34.32,10573.0,34.16,34.43,34.03,34.32,10573.0
2016-11-29 09:40:00,34.32,34.42,34.21,34.26,7723.0,34.32,34.42,34.21,34.26,7723.0
2016-11-29 09:50:00,34.21,34.3,34.12,34.15,5724.0,34.21,34.3,34.12,34.15,5724.0
2016-11-29 10:00:00,34.14,34.48,34.12,34.46,23746.0,34.14,34.48,34.12,34.46,23746.0
2016-11-29 10:10:00,34.47,34.79,34.46,34.75,19087.0,34.47,34.79,34.46,34.75,19087.0
2016-11-29 10:20:00,34.75,34.97,34.71,34.73,38402.0,34.75,34.97,34.71,34.73,38402.0
2016-11-29 10:30:00,34.74,35.03,34.7,34.79,42021.0,34.74,35.03,34.7,34.79,42021.0
2016-11-29 10:40:00,34.79,35.02,34.77,35.01,18165.0,34.79,35.02,34.77,35.01,18165.0
2016-11-29 10:50:00,35.01,35.01,34.74,34.76,69274.0,35.01,35.01,34.74,34.76,69274.0
2016-11-29 11:00:00,34.75,34.75,34.61,34.62,20436.0,34.75,34.75,34.61,34.62,20436.0
2016-11-29 11:10:00,34.64,34.7,34.59,34.64,8501.0,34.64,34.7,34.59,34.64,8501.0
2016-11-29 11:20:00,34.65,34.66,34.54,34.59,31996.0,34.65,34.66,34.54,34.59,31996.0
2016-11-29 11:30:00,34.62,34.74,34.58,34.68,19206.0,34.62,34.74,34.58,34.68,19206.0
2016-11-29 11:40:00,34.67,34.77,34.61,34.68,26105.0,34.67,34.77,34.61,34.68,26105.0
2016-11-29 11:50:00,34.74,34.74,34.62,34.64,10352.0,34.74,34.74,34.62,34.64,10352.0
2016-11-29 12:00:00,34.65,34.65,34.53,34.56,6900.0,34.65,34.65,34.53,34.56,6900.0
2016-11-29 12:10:00,34.51,34.58,34.42,34.46,12471.0,34.51,34.58,34.42,34.46,12471.0
2016-11-29 12:20:00,34.47,34.48,34.3,34.36,24352.0,34.47,34.48,34.3,34.36,24352.0
2016-11-29 12:30:00,34.32,34.37,34.25,34.3,36285.0,34.32,34.37,34.25,34.3,36285.0
2016-11-29 12:40:00,34.32,34.35,34.24,34.29,10857.0,34.32,34.35,34.24,34.29,10857.0
2016-11-29 12:50:00,34.3,34.35,34.22,34.28,33371.0,34.3,34.35,34.22,34.28,33371.0
2016-11-29 13:00:00,34.32,34.32,34.18,34.19,24062.0,34.32,34.32,34.18,34.19,24062.0
2016-11-29 13:10:00,34.24,34.32,34.17,34.28,37663.0,34.24,34.32,34.17,34.28,37663.0
2016-11-29 13:20:00,34.3,34.35,34.18,34.24,42417.0,34.3,34.35,34.18,34.24,42417.0
2016-11-29 13:30:00,34.27,34.33,34.23,34.26,30295.0,34.27,34.33,34.23,34.26,30295.0
2016-11-29 13:40:00,34.25,34.27,34.18,34.2,12300.0,34.25,34.27,34.18,34.2,12300.0
2016-11-29 13:50:00,34.23,34.33,34.2,34.25,45378.0,34.23,34.33,34.2,34.25,45378.0
2016-11-29 14:00:00,34.25,34.38,34.21,34.29,71862.0,34.25,34.38,34.21,34.29,71862.0
2016-11-29 14:10:00,34.33,34.33,34.2,34.2,103915.0,34.33,34.33,34.2,34.2,103915.0
2016-11-29 14:20:00,34.2,34.25,34.17,34.17,22553.0,34.2,34.25,34.17,34.17,22553.0
2016-11-29 14:30:00,34.19,34.53,34.19,34.45,13500.0,34.19,34.53,34.19,34.45,13500.0
2016-11-29 14:40:00,34.46,34.54,34.41,34.5,10063.0,34.46,34.54,34.41,34.5,10063.0
2016-11-29 14:50:00,34.54,34.56,34.46,34.46,13567.0,34.54,34.56,34.46,34.46,13567.0
2016-11-29 15:00:00,34.5,34.57,34.43,34.53,15890.0,34.5,34.57,34.43,34.53,15890.0
2016-11-29 15:10:00,34.52,34.62,34.5,34.61,12318.0,34.52,34.62,34.5,34.61,12318.0
2016-11-29 15:20:00,34.61,34.94,34.55,34.92,32411.0,34.61,34.94,34.55,34.92,32411.0
2016-11-29 15:30:00,34.91,34.93,34.72,34.76,38933.0,34.91,34.93,34.72,34.76,38933.0
2016-11-29 15:40:00,34.75,34.81,34.66,34.72,45709.0,34.75,34.81,34.66,34.72,45709.0
2016-11-29 15:50:00,34.72,34.8,34.68,34.75,106229.0,34.72,34.8,34.68,34.75,106229.0
2016-11-30 09:30:00,34.72,35.15,34.17,34.93,37319.0,34.72,35.15,34.17,34.93,37319.0
2016-11-30 09:40:00,35.0,36.8,34.97,36.05,180857.0,35.0,36.8,34.97,36.05,180857.0
2016-11-30 09:50:00,36.03,36.22,35.89,36.04,51876.0,36.03,36.22,35.89,36.04,51876.0
2016-11-30 10:00:00,36.02,36.37,35.89,35.94,51863.0,36.02,36.37,35.89,35.94,51863.0
2016-11-30 10:10:00,35.91,36.06,35.78,35.82,53746.0,35.91,36.06,35.78,35.82,53746.0
2016-11-30 10:20:00,35.82,35.95,35.75,35.85,45052.0,35.82,35.95,35.75,35.85,45052.0
2016-11-30 10:30:00,35.83,35.9,35.55,35.57,29622.0,35.83,35.9,35.55,35.57,29622.0
2016-11-30 10:40:00,35.51,35.55,35.39,35.48,26400.0,35.51,35.55,35.39,35.48,26400.0
2016-11-30 10:50:00,35.46,35.5,35.38,35.48,29210.0,35.46,35.5,35.38,35.48,29210.0
2016-11-30 11:00:00,35.49,35.61,35.49,35.61,14872.0,35.49,35.61,35.49,35.61,14872.0
2016-11-30 11:10:00,35.63,35.93,35.63,35.86,26706.0,35.63,35.93,35.63,35.86,26706.0
2016-11-30 11:20:00,35.85,36.0,35.85,35.99,15017.0,35.85,36.0,35.85,35.99,15017.0
2016-11-30 11:30:00,35.98,35.99,35.85,35.93,27393.0,35.98,35.99,35.85,35.93,27393.0
2016-11-30 11:40:00,35.93,35.99,35.83,35.86,23979.0,35.93,35.99,35.83,35.86,23979.0
2016-11-30 11:50:00,35.85,35.94,35.84,35.94,25300.0,35.85,35.94,35.84,35.94,25300.0
2016-11-30 12:00:00,35.95,35.99,35.84,35.93,25200.0,35.95,35.99,35.84,35.93,25200.0
2016-11-30 12:10:00,35.93,36.1,35.89,36.05,22037.0,35.93,36.1,35.89,36.05,22037.0
2016-11-30 12:20:00,36.05,36.17,36.02,36.12,25387.0,36.05,36.17,36.02,36.12,25387.0
2016-11-30 12:30:00,36.13,36.59,36.11,36.44,65011.0,36.13,36.59,36.11,36.44,65011.0
2016-11-30 12:40:00,36.41,36.52,36.34,36.48,41340.0,36.41,36.52,36.34,36.48,41340.0
2016-11-30 12:50:00,36.46,36.55,36.43,36.55,26610.0,36.46,36.55,36.43,36.55,26610.0
2016-11-30 13:00:00,36.53,36.64,36.39,36.45,34487.0,36.53,36.64,36.39,36.45,34487.0
2016-11-30 13:10:00,36.45,36.57,36.39,36.57,23504.0,36.45,36.57,36.39,36.57,23504.0
2016-11-30 13:20:00,36.57,36.67,36.44,36.66,22838.0,36.57,36.67,36.44,36.66,22838.0
2016-11-30 13:30:00,36.66,36.66,36.5,36.53,13400.0,36.66,36.66,36.5,36.53,13400.0
2016-11-30 13:40:00,36.53,36.53,36.26,36.39,32497.0,36.53,36.53,36.26,36.39,32497.0
2016-11-30 13:50:00,36.39,36.52,36.36,36.52,29167.0,36.39,36.52,36.36,36.52,29167.0
2016-11-30 14:00:00,36.52,36.52,36.38,36.38,14297.0,36.52,36.52,36.38,36.38,14297.0
2016-11-30 14:10:00,36.35,36.38,36.22,36.26,11600.0,36.35,36.38,36.22,36.26,11600.0
2016-11-30 14:20:00,36.26,36.32,36.22,36.27,15127.0,36.26,36.32,36.22,36.27,15127.0
2016-11-30 14:30:00,36.24,36.33,36.24,36.26,19216.0,36.24,36.33,36.24,36.26,19216.0
2016-11-30 14:40:00,36.26,36.37,36.25,36.35,16971.0,36.26,36.37,36.25,36.35,16971.0
2016-11-30 14:50:00,36.35,36.48,36.33,36.44,39934.0,36.35,36.48,36.33,36.44,39934.0
2016-11-30 15:00:00,36.45,36.64,36.43,36.58,26823.0,36.45,36.64,36.43,36.58,26823.0
2016-11-30 15:10:00,36.55,36.71,36.47,36.56,71969.0,36.55,36.71,36.47,36.56,71969.0
2016-11-30 15:20:00,36.55,36.7,36.52,36.56,43545.0,36.55,36.7,36.52,36.56,43545.0
2016-11-30 15:30:00,36.57,36.57,36.49,36.51,62326.0,36.57,36.57,36.49,36.51,62326.0
2016-11-30 15:40:00,36.51,36.51,36.42,36.44,62265.0,36.51,36.51,36.42,36.44,62265.0
2016-11-30 15:50:00,36.42,36.54,36.25,36.44,249306.0,36.42,36.54,36.25,36.44,249306.0
2016-12-01 09:30:00,36.29,36.79,35.91,36.45,49173.0,36.29,36.79,35.91,36.45,49173.0
2016-12-01 09:40:00,36.54,36.89,36.31,36.89,25079.0,36.54,36.89,36.31,36.89,25079.0
2016-12-01 09:50:00,36.89,37.22,36.86,36.95,33587.0,36.89,37.22,36.86,36.95,33587.0
2016-12-01 10:00:00,36.99,37.29,36.95,37.28,55853.0,36.99,37.29,36.95,37.28,55853.0
2016-12-01 10:10:00,37.22,37.26,36.98,36.98,19821.0,37.22,37.26,36.98,36.98,19821.0
2016-12-01 10:20:00,37.03,37.1,36.96,37.01,24672.0,37.03,37.1,36.96,37.01,24672.0
2016-12-01 10:30:00,36.98,37.13,36.95,37.03,18926.0,36.98,37.13,36.95,37.03,18926.0
2016-12-01 10:40:00,37.01,37.14,36.94,36.95,33546.0,37.01,37.14,36.94,36.95,33546.0
2016-12-01 10:50:00,36.94,36.94,36.6,36.74,32382.0,36.94,36.94,36.6,36.74,32382.0
2016-12-01 11:00:00,36.74,36.96,36.74,36.94,19712.0,36.74,36.96,36.74,36.94,19712.0
2016-12-01 11:10:00,36.92,37.04,36.87,36.9,17454.0,36.92,37.04,36.87,36.9,17454.0
2016-12-01 11:20:00,36.9,37.16,36.88,36.98,17607.0,36.9,37.16,36.88,36.98,17607.0
2016-12-01 11:30:00,36.99,37.01,36.61,36.8,29697.0,36.99,37.01,36.61,36.8,29697.0
2016-12-01 11:40:00,36.8,36.89,36.66,36.89,20476.0,36.8,36.89,36.66,36.89,20476.0
2016-12-01 11:50:00,36.85,36.87,36.73,36.78,8398.0,36.85,36.87,36.73,36.78,8398.0
2016-12-01 12:00:00,36.8,36.94,36.73,36.85,13686.0,36.8,36.94,36.73,36.85,13686.0
2016-12-01 12:10:00,36.86,36.92,36.83,36.86,6236.0,36.86,36.92,36.83,36.86,6236.0
2016-12-01 12:20:00,36.85,36.89,36.8,36.88,7783.0,36.85,36.89,36.8,36.88,7783.0
2016-12-01 12:30:00,36.86,36.89,36.8,36.85,10531.0,36.86,36.89,36.8,36.85,10531.0
2016-12-01 12:40:00,36.84,36.93,36.81,36.81,10363.0,36.84,36.93,36.81,36.81,10363.0
2016-12-01 12:50:00,36.8,36.87,36.7,36.7,8210.0,36.8,36.87,36.7,36.7,8210.0
2016-12-01 13:00:00,36.68,36.71,36.56,36.62,26444.0,36.68,36.71,36.56,36.62,26444.0
2016-12-01 13:10:00,36.6,36.67,36.57,36.59,7777.0,36.6,36.67,36.57,36.59,7777.0
2016-12-01 13:20:00,36.58,36.66,36.58,36.65,13100.0,36.58,36.66,36.58,36.65,13100.0
2016-12-01 13:30:00,36.66,36.72,36.63,36.69,10982.0,36.66,36.72,36.63,36.69,10982.0
2016-12-01 13:40:00,36.69,36.75,36.58,36.61,6600.0,36.69,36.75,36.58,36.61,6600.0
2016-12-01 13:50:00,36.59,36.62,36.46,36.46,11198.0,36.59,36.62,36.46,36.46,11198.0
2016-12-01 14:00:00,36.48,36.52,36.43,36.44,24798.0,36.48,36.52,36.43,36.44,24798.0
2016-12-01 14:10:00,36.44,36.68,36.44,36.66,13493.0,36.44,36.68,36.44,36.66,13493.0
2016-12-01 14:20:00,36.68,36.69,36.53,36.53,10635.0,36.68,36.69,36.53,36.53,10635.0
2016-12-01 14:30:00,36.53,36.61,36.43,36.44,12030.0,36.53,36.61,36.43,36.44,12030.0
2016-12-01 14:40:00,36.43,36.55,36.43,36.48,8683.0,36.43,36.55,36.43,36.48,8683.0
2016-12-01 14:50:00,36.49,36.52,36.46,36.49,10737.0,36.49,36.52,36.46,36.49,10737.0
2016-12-01 15:00:00,36.49,36.52,36.35,36.35,13702.0,36.49,36.52,36.35,36.35,13702.0
2016-12-01 15:10:00,36.35,36.38,36.29,36.34,15851.0,36.35,36.38,36.29,36.34,15851.0
2016-12-01 15:20:00,36.33,36.36,36.28,36.34,27772.0,36.33,36.36,36.28,36.34,27772.0
2016-12-01 15:30:00,36.34,36.36,36.31,36.34,38163.0,36.34,36.36,36.31,36.34,38163.0
2016-12-01 15:40:00,36.34,36.36,36.12,36.12,100466.0,36.34,36.36,36.12,36.12,100466.0
2016-12-01 15:50:00,36.12,36.42,36.11,36.41,171707.0,36.12,36.42,36.11,36.41,171707.0
2016-12-02 09:30:00,36.58,36.98,36.45,36.83,34708.0,36.58,36.98,36.45,36.83,34708.0
2016-12-02 09:40:00,36.99,37.15,36.66,36.82,38260.0,36.99,37.15,36.66,36.82,38260.0
2016-12-02 09:50:00,36.86,37.1,36.82,37.04,37557.0,36.86,37.1,36.82,37.04,37557.0
2016-12-02 10:00:00,37.0,37.06,36.77,36.77,20950.0,37.0,37.06,36.77,36.77,20950.0
2016-12-02 10:10:00,36.76,36.78,36.6,36.78,36081.0,36.76,36.78,36.6,36.78,36081.0
2016-12-02 10:20:00,36.81,36.95,36.78,36.8,22619.0,36.81,36.95,36.78,36.8,22619.0
2016-12-02 10:30:00,36.77,36.99,36.77,36.95,18430.0,36.77,36.99,36.77,36.95,18430.0
2016-12-02 10:40:00,36.94,37.09,36.9,37.0,27956.0,36.94,37.09,36.9,37.0,27956.0
2016-12-02 10:50:00,37.0,37.36,36.97,37.29,64446.0,37.0,37.36,36.97,37.29,64446.0
2016-12-02 11:00:00,37.26,37.28,37.03,37.06,18299.0,37.26,37.28,37.03,37.06,18299.0
2016-12-02 11:10:00,37.12,37.26,37.08,37.18,19198.0,37.12,37.26,37.08,37.18,19198.0
2016-12-02 11:20:00,37.21,37.22,37.02,37.06,16015.0,37.21,37.22,37.02,37.06,16015.0
2016-12-02 11:30:00,37.09,37.09,36.9,36.93,9440.0,37.09,37.09,36.9,36.93,9440.0
2016-12-02 11:40:00,36.93,37.07,36.91,37.0,23660.0,36.93,37.07,36.91,37.0,23660.0
2016-12-02 11:50:00,37.0,37.14,36.99,37.13,16238.0,37.0,37.14,36.99,37.13,16238.0
2016-12-02 12:00:00,37.14,37.23,36.93,36.96,15915.0,37.14,37.23,36.93,36.96,15915.0
2016-12-02 12:10:00,36.98,37.07,36.98,37.07,6758.0,36.98,37.07,36.98,37.07,6758.0
2016-12-02 12:20:00,37.05,37.06,36.98,37.01,7558.0,37.05,37.06,36.98,37.01,7558.0
2016-12-02 12:30:00,37.01,37.2,36.99,37.17,29308.0,37.01,37.2,36.99,37.17,29308.0
2016-12-02 12:40:00,37.19,37.21,37.1,37.12,7134.0,37.19,37.21,37.1,37.12,7134.0
2016-12-02 12:50:00,37.11,37.21,37.11,37.16,10488.0,37.11,37.21,37.11,37.16,10488.0
2016-12-02 13:00:00,37.18,37.2,37.13,37.18,13828.0,37.18,37.2,37.13,37.18,13828.0
2016-12-02 13:10:00,37.17,37.17,37.07,37.14,13980.0,37.17,37.17,37.07,37.14,13980.0
2016-12-02 13:20:00,37.14,37.14,37.0,37.03,9560.0,37.14,37.14,37.0,37.03,9560.0
2016-12-02 13:30:00,37.01,37.02,36.97,36.97,2600.0,37.01,37.02,36.97,36.97,2600.0
2016-12-02 13:40:00,36.97,37.02,36.95,36.95,7863.0,36.97,37.02,36.95,36.95,7863.0
2016-12-02 13:50:00,36.95,36.99,36.88,36.95,10337.0,36.95,36.99,36.88,36.95,10337.0
2016-12-02 14:00:00,36.94,36.94,36.88,36.89,4200.0,36.94,36.94,36.88,36.89,4200.0
2016-12-02 14:10:00,36.89,36.93,36.84,36.9,7950.0,36.89,36.93,36.84,36.9,7950.0
2016-12-02 14:20:00,36.91,36.99,36.91,36.99,9709.0,36.91,36.99,36.91,36.99,9709.0
2016-12-02 14:30:00,36.97,37.07,36.96,37.05,9463.0,36.97,37.07,36.96,37.05,9463.0
2016-12-02 14:40:00,37.05,37.06,36.98,36.98,9208.0,37.05,37.06,36.98,36.98,9208.0
2016-12-02 14:50:00,37.0,37.04,36.98,37.03,6364.0,37.0,37.04,36.98,37.03,6364.0
2016-12-02 15:00:00,37.03,37.04,37.0,37.02,8196.0,37.03,37.04,37.0,37.02,8196.0
2016-12-02 15:10:00,37.02,37.07,36.99,37.0,19164.0,37.02,37.07,36.99,37.0,19164.0
2016-12-02 15:20:00,37.01,37.17,37.01,37.15,22312.0,37.01,37.17,37.01,37.15,22312.0
2016-12-02 15:30:00,37.15,37.18,37.07,37.08,17075.0,37.15,37.18,37.07,37.08,17075.0
2016-12-02 15:40:00,37.09,37.09,37.02,37.03,28441.0,37.09,37.09,37.02,37.03,28441.0
2016-12-02 15:50:00,37.02,37.15,36.99,37.11,77749.0,37.02,37.15,36.99,37.11,77749.0
2016-12-05 09:30:00,37.07,37.19,36.71,37.05,52847.0,37.07,37.19,36.71,37.05,52847.0
2016-12-05 09:40:00,37.03,37.21,36.87,37.06,14232.0,37.03,37.21,36.87,37.06,14232.0
2016-12-05 09:50:00,37.16,37.21,36.92,37.08,15861.0,37.16,37.21,36.92,37.08,15861.0
2016-12-05 10:00:00,37.1,37.21,36.97,37.0,45660.0,37.1,37.21,36.97,37.0,45660.0
2016-12-05 10:10:00,37.02,37.05,36.86,36.92,53919.0,37.02,37.05,36.86,36.92,53919.0
2016-12-05 10:20:00,36.92,36.94,36.86,36.94,9130.0,36.92,36.94,36.86,36.94,9130.0
2016-12-05 10:30:00,36.93,37.04,36.88,36.97,112800.0,36.93,37.04,36.88,36.97,112800.0
2016-12-05 10:40:00,37.0,37.21,36.98,37.07,20392.0,37.0,37.21,36.98,37.07,20392.0
2016-12-05 10:50:00,37.1,37.14,37.02,37.07,19528.0,37.1,37.14,37.02,37.07,19528.0
2016-12-05 11:00:00,37.07,37.08,36.91,36.98,16909.0,37.07,37.08,36.91,36.98,16909.0
2016-12-05 11:10:00,36.98,37.19,36.92,37.19,21481.0,36.98,37.19,36.92,37.19,21481.0
2016-12-05 11:20:00,37.2,37.3,37.15,37.19,19223.0,37.2,37.3,37.15,37.19,19223.0
2016-12-05 11:30:00,37.2,37.21,37.03,37.1,20090.0,37.2,37.21,37.03,37.1,20090.0
2016-12-05 11:40:00,37.1,37.1,36.96,36.96,13346.0,37.1,37.1,36.96,36.96,13346.0
2016-12-05 11:50:00,36.98,37.02,36.92,36.98,17776.0,36.98,37.02,36.92,36.98,17776.0
2016-12-05 12:00:00,37.0,37.0,36.84,36.9,41584.0,37.0,37.0,36.84,36.9,41584.0
2016-12-05 12:10:00,36.9,36.96,36.89,36.91,7488.0,36.9,36.96,36.89,36.91,7488.0
2016-12-05 12:20:00,36.92,36.92,36.71,36.71,27606.0,36.92,36.92,36.71,36.71,27606.0
2016-12-05 12:30:00,36.72,36.83,36.72,36.79,17138.0,36.72,36.83,36.72,36.79,17138.0
2016-12-05 12:40:00,36.8,36.85,36.72,36.84,29016.0,36.8,36.85,36.72,36.84,29016.0
2016-12-05 12:50:00,36.84,36.89,36.77,36.81,20635.0,36.84,36.89,36.77,36.81,20635.0
2016-12-05 13:00:00,36.8,36.83,36.74,36.76,71981.0,36.8,36.83,36.74,36.76,71981.0
2016-12-05 13:10:00,36.76,36.84,36.74,36.84,17481.0,36.76,36.84,36.74,36.84,17481.0
2016-12-05 13:20:00,36.84,37.09,36.83,37.03,15603.0,36.84,37.09,36.83,37.03,15603.0
2016-12-05 13:30:00,37.01,37.11,36.89,36.96,20462.0,37.01,37.11,36.89,36.96,20462.0
2016-12-05 13:40:00,36.99,37.07,36.96,36.97,9548.0,36.99,37.07,36.96,36.97,9548.0
2016-12-05 13:50:00,36.97,37.02,36.94,36.98,17750.0,36.97,37.02,36.94,36.98,17750.0
2016-12-05 14:00:00,36.99,37.04,36.96,37.01,11600.0,36.99,37.04,36.96,37.01,11600.0
2016-12-05 14:10:00,37.02,37.02,36.9,36.9,19931.0,37.02,37.02,36.9,36.9,19931.0
2016-12-05 14:20:00,36.9,37.02,36.89,37.0,15657.0,36.9,37.02,36.89,37.0,15657.0
2016-12-05 14:30:00,37.02,37.12,36.89,36.97,37201.0,37.02,37.12,36.89,36.97,37201.0
2016-12-05 14:40:00,36.98,37.03,36.97,36.97,11742.0,36.98,37.03,36.97,36.97,11742.0
2016-12-05 14:50:00,36.99,37.02,36.91,36.92,18565.0,36.99,37.02,36.91,36.92,18565.0
2016-12-05 15:00:00,36.93,36.94,36.75,36.76,22229.0,36.93,36.94,36.75,36.76,22229.0
2016-12-05 15:10:00,36.77,36.86,36.74,36.77,28002.0,36.77,36.86,36.74,36.77,28002.0
2016-12-05 15:20:00,36.78,36.81,36.63,36.65,38667.0,36.78,36.81,36.63,36.65,38667.0
2016-12-05 15:30:00,36.66,36.78,36.62,36.75,32494.0,36.66,36.78,36.62,36.75,32494.0
2016-12-05 15:40:00,36.75,36.77,36.7,36.71,42074.0,36.75,36.77,36.7,36.71,42074.0
2016-12-05 15:50:00,36.7,36.8,36.69,36.7,72693.0,36.7,36.8,36.69,36.7,72693.0
2016-12-06 09:30:00,36.78,36.94,36.23,36.46,23367.0,36.78,36.94,36.23,36.46,23367.0
2016-12-06 09:40:00,36.4,36.59,36.28,36.38,26364.0,36.4,36.59,36.28,36.38,26364.0
2016-12-06 09:50:00,36.5,36.58,36.3,36.42,5754.0,36.5,36.58,36.3,36.42,5754.0
2016-12-06 10:00:00,36.41,36.45,36.33,36.35,10860.0,36.41,36.45,36.33,36.35,10860.0
2016-12-06 10:10:00,36.33,36.33,36.14,36.14,9300.0,36.33,36.33,36.14,36.14,9300.0
2016-12-06 10:20:00,36.14,36.18,36.0,36.01,14381.0,36.14,36.18,36.0,36.01,14381.0
2016-12-06 10:30:00,36.05,36.21,36.01,36.07,10652.0,36.05,36.21,36.01,36.07,10652.0
2016-12-06 10:40:00,36.06,36.23,36.06,36.23,18174.0,36.06,36.23,36.06,36.23,18174.0
2016-12-06 10:50:00,36.23,36.4,36.22,36.4,10073.0,36.23,36.4,36.22,36.4,10073.0
2016-12-06 11:00:00,36.4,36.42,36.24,36.39,11231.0,36.4,36.42,36.24,36.39,11231.0
2016-12-06 11:10:00,36.39,36.39,36.26,36.36,7515.0,36.39,36.39,36.26,36.36,7515.0
2016-12-06 11:20:00,36.36,36.44,36.35,36.36,9829.0,36.36,36.44,36.35,36.36,9829.0
2016-12-06 11:30:00,36.34,36.41,36.3,36.36,15830.0,36.34,36.41,36.3,36.36,15830.0
2016-12-06 11:40:00,36.36,36.44,36.35,36.35,38815.0,36.36,36.44,36.35,36.35,38815.0
2016-12-06 11:50:00,36.4,36.43,36.35,36.37,8605.0,36.4,36.43,36.35,36.37,8605.0
2016-12-06 12:00:00,36.39,36.42,36.34,36.37,14921.0,36.39,36.42,36.34,36.37,14921.0
2016-12-06 12:10:00,36.37,36.44,36.36,36.43,16531.0,36.37,36.44,36.36,36.43,16531.0
2016-12-06 12:20:00,36.43,36.59,36.42,36.59,14008.0,36.43,36.59,36.42,36.59,14008.0
2016-12-06 12:30:00,36.6,36.8,36.6,36.78,14156.0,36.6,36.8,36.6,36.78,14156.0
2016-12-06 12:40:00,36.76,36.87,36.73,36.81,14420.0,36.76,36.87,36.73,36.81,14420.0
2016-12-06 12:50:00,36.8,36.81,36.64,36.68,11930.0,36.8,36.81,36.64,36.68,11930.0
2016-12-06 13:00:00,36.66,36.75,36.66,36.73,28521.0,36.66,36.75,36.66,36.73,28521.0
2016-12-06 13:10:00,36.72,36.8,36.7,36.8,18373.0,36.72,36.8,36.7,36.8,18373.0
2016-12-06 13:20:00,36.8,36.8,36.67,36.72,19791.0,36.8,36.8,36.67,36.72,19791.0
2016-12-06 13:30:00,36.72,37.0,36.7,36.99,32841.0,36.72,37.0,36.7,36.99,32841.0
2016-12-06 13:40:00,37.0,37.39,36.99,37.28,24039.0,37.0,37.39,36.99,37.28,24039.0
2016-12-06 13:50:00,37.23,37.48,37.22,37.42,18278.0,37.23,37.48,37.22,37.42,18278.0
2016-12-06 14:00:00,37.43,37.49,37.34,37.38,16499.0,37.43,37.49,37.34,37.38,16499.0
2016-12-06 14:10:00,37.4,37.5,37.24,37.27,34793.0,37.4,37.5,37.24,37.27,34793.0
2016-12-06 14:20:00,37.27,37.28,37.03,37.06,87521.0,37.27,37.28,37.03,37.06,87521.0
2016-12-06 14:30:00,37.08,37.46,36.99,37.39,69896.0,37.08,37.46,36.99,37.39,69896.0
2016-12-06 14:40:00,37.39,37.62,37.32,37.62,23899.0,37.39,37.62,37.32,37.62,23899.0
2016-12-06 14:50:00,37.66,37.7,37.27,37.32,40460.0,37.66,37.7,37.27,37.32,40460.0
2016-12-06 15:00:00,37.31,37.31,37.02,37.07,130357.0,37.31,37.31,37.02,37.07,130357.0
2016-12-06 15:10:00,37.09,37.14,36.99,37.05,109868.0,37.09,37.14,36.99,37.05,109868.0
2016-12-06 15:20:00,37.07,37.07,37.0,37.04,48249.0,37.07,37.07,37.0,37.04,48249.0
2016-12-06 15:30:00,37.04,37.06,37.0,37.01,119299.0,37.04,37.06,37.0,37.01,119299.0
2016-12-06 15:40:00,37.01,37.12,36.85,37.03,161980.0,37.01,37.12,36.85,37.03,161980.0
2016-12-06 15:50:00,37.03,37.05,36.75,36.94,357635.0,37.03,37.05,36.75,36.94,357635.0
2016-12-07 09:30:00,37.07,37.34,36.84,37.2,11576.0,37.07,37.34,36.84,37.2,11576.0
2016-12-07 09:40:00,37.18,37.2,36.95,37.05,5075.0,37.18,37.2,36.95,37.05,5075.0
2016-12-07 09:50:00,37.06,37.11,36.83,36.91,4958.0,37.06,37.11,36.83,36.91,4958.0
2016-12-07 10:00:00,36.9,37.11,36.88,37.05,4063.0,36.9,37.11,36.88,37.05,4063.0
2016-12-07 10:10:00,37.07,37.27,37.01,37.27,11992.0,37.07,37.27,37.01,37.27,11992.0
2016-12-07 10:20:00,37.27,37.34,37.18,37.18,6393.0,37.27,37.34,37.18,37.18,6393.0
2016-12-07 10:30:00,37.18,37.33,36.75,37.06,133702.0,37.18,37.33,36.75,37.06,133702.0
2016-12-07 10:40:00,37.06,37.28,37.03,37.15,41251.0,37.06,37.28,37.03,37.15,41251.0
2016-12-07 10:50:00,37.15,37.22,37.09,37.1,32515.0,37.15,37.22,37.09,37.1,32515.0
2016-12-07 11:00:00,37.11,37.13,37.07,37.07,12342.0,37.11,37.13,37.07,37.07,12342.0
2016-12-07 11:10:00,37.08,37.14,37.02,37.11,10976.0,37.08,37.14,37.02,37.11,10976.0
2016-12-07 11:20:00,37.1,37.14,37.1,37.1,19600.0,37.1,37.14,37.1,37.1,19600.0
2016-12-07 11:30:00,37.09,37.13,37.09,37.11,7792.0,37.09,37.13,37.09,37.11,7792.0
2016-12-07 11:40:00,37.13,37.15,37.09,37.13,32082.0,37.13,37.15,37.09,37.13,32082.0
2016-12-07 11:50:00,37.12,37.13,37.09,37.12,8474.0,37.12,37.13,37.09,37.12,8474.0
2016-12-07 12:00:00,37.12,37.13,36.97,37.01,22722.0,37.12,37.13,36.97,37.01,22722.0
2016-12-07 12:10:00,37.02,37.03,37.0,37.03,7800.0,37.02,37.03,37.0,37.03,7800.0
2016-12-07 12:20:00,37.03,37.04,37.0,37.02,10862.0,37.03,37.04,37.0,37.02,10862.0
2016-12-07 12:30:00,37.01,37.03,37.0,37.01,17784.0,37.01,37.03,37.0,37.01,17784.0
2016-12-07 12:40:00,37.01,37.03,37.0,37.01,11744.0,37.01,37.03,37.0,37.01,11744.0
2016-12-07 12:50:00,37.01,37.06,37.0,37.02,26243.0,37.01,37.06,37.0,37.02,26243.0
2016-12-07 13:00:00,37.03,37.03,36.98,37.02,24518.0,37.03,37.03,36.98,37.02,24518.0
2016-12-07 13:10:00,37.01,37.02,36.94,36.99,9672.0,37.01,37.02,36.94,36.99,9672.0
2016-12-07 13:20:00,37.0,37.02,36.92,36.97,8753.0,37.0,37.02,36.92,36.97,8753.0
2016-12-07 13:30:00,36.98,37.02,36.97,37.02,5293.0,36.98,37.02,36.97,37.02,5293.0
2016-12-07 13:40:00,37.03,37.06,36.98,37.01,14142.0,37.03,37.06,36.98,37.01,14142.0
2016-12-07 13:50:00,37.01,37.02,36.99,37.01,13635.0,37.01,37.02,36.99,37.01,13635.0
2016-12-07 14:00:00,37.01,37.07,37.0,37.02,21576.0,37.01,37.07,37.0,37.02,21576.0
2016-12-07 14:10:00,37.02,37.02,36.99,37.01,20707.0,37.02,37.02,36.99,37.01,20707.0
2016-12-07 14:20:00,37.01,37.02,36.99,37.01,10087.0,37.01,37.02,36.99,37.01,10087.0
2016-12-07 14:30:00,37.02,37.07,36.99,37.02,26697.0,37.02,37.07,36.99,37.02,26697.0
2016-12-07 14:40:00,37.02,37.02,36.99,37.0,8400.0,37.02,37.02,36.99,37.0,8400.0
2016-12-07 14:50:00,37.01,37.03,36.99,37.02,14023.0,37.01,37.03,36.99,37.02,14023.0
2016-12-07 15:00:00,37.02,37.04,36.99,37.0,19787.0,37.02,37.04,36.99,37.0,19787.0
2016-12-07 15:10:00,37.0,37.39,36.99,37.39,25129.0,37.0,37.39,36.99,37.39,25129.0
2016-12-07 15:20:00,37.36,37.44,37.25,37.41,23934.0,37.36,37.44,37.25,37.41,23934.0
2016-12-07 15:30:00,37.41,37.48,37.37,37.42,14920.0,37.41,37.48,37.37,37.42,14920.0
2016-12-07 15:40:00,37.42,37.44,37.25,37.27,25024.0,37.42,37.44,37.25,37.27,25024.0
2016-12-07 15:50:00,37.24,37.29,37.19,37.23,82750.0,37.24,37.29,37.19,37.23,82750.0
2016-12-08 09:30:00,37.47,37.47,37.0,37.36,10305.0,37.47,37.47,37.0,37.36,10305.0
2016-12-08 09:40:00,37.44,37.47,37.22,37.44,13800.0,37.44,37.47,37.22,37.44,13800.0
2016-12-08 09:50:00,37.44,37.66,37.44,37.49,15116.0,37.44,37.66,37.44,37.49,15116.0
2016-12-08 10:00:00,37.43,37.66,37.38,37.6,9441.0,37.43,37.66,37.38,37.6,9441.0
2016-12-08 10:10:00,37.55,37.59,37.5,37.58,20612.0,37.55,37.59,37.5,37.58,20612.0
2016-12-08 10:20:00,37.62,37.96,37.61,37.95,33704.0,37.62,37.96,37.61,37.95,33704.0
2016-12-08 10:30:00,37.96,38.08,37.73,37.88,71057.0,37.96,38.08,37.73,37.88,71057.0
2016-12-08 10:40:00,37.89,38.24,37.81,38.05,24424.0,37.89,38.24,37.81,38.05,24424.0
2016-12-08 10:50:00,38.02,38.42,38.0,38.42,33588.0,38.02,38.42,38.0,38.42,33588.0
2016-12-08 11:00:00,38.42,38.58,38.36,38.47,28028.0,38.42,38.58,38.36,38.47,28028.0
2016-12-08 11:10:00,38.45,38.57,38.44,38.52,11670.0,38.45,38.57,38.44,38.52,11670.0
2016-12-08 11:20:00,38.54,38.54,38.42,38.49,16183.0,38.54,38.54,38.42,38.49,16183.0
2016-12-08 11:30:00,38.47,38.52,38.37,38.37,11520.0,38.47,38.52,38.37,38.37,11520.0
2016-12-08 11:40:00,38.37,38.54,38.35,38.53,8750.0,38.37,38.54,38.35,38.53,8750.0
2016-12-08 11:50:00,38.51,38.53,38.4,38.5,10452.0,38.51,38.53,38.4,38.5,10452.0
2016-12-08 12:00:00,38.49,38.67,38.49,38.55,8772.0,38.49,38.67,38.49,38.55,8772.0
2016-12-08 12:10:00,38.55,38.64,38.5,38.59,13123.0,38.55,38.64,38.5,38.59,13123.0
2016-12-08 12:20:00,38.57,38.65,38.53,38.53,10693.0,38.57,38.65,38.53,38.53,10693.0
2016-12-08 12:30:00,38.51,38.58,38.46,38.5,13793.0,38.51,38.58,38.46,38.5,13793.0
2016-12-08 12:40:00,38.51,38.64,38.49,38.63,9050.0,38.51,38.64,38.49,38.63,9050.0
2016-12-08 12:50:00,38.62,38.63,38.52,38.6,16775.0,38.62,38.63,38.52,38.6,16775.0
2016-12-08 13:00:00,38.59,38.69,38.59,38.67,22946.0,38.59,38.69,38.59,38.67,22946.0
2016-12-08 13:10:00,38.66,38.7,38.61,38.66,10606.0,38.66,38.7,38.61,38.66,10606.0
2016-12-08 13:20:00,38.61,38.7,38.59,38.59,8300.0,38.61,38.7,38.59,38.59,8300.0
2016-12-08 13:30:00,38.62,38.74,38.6,38.71,17715.0,38.62,38.74,38.6,38.71,17715.0
2016-12-08 13:40:00,38.74,38.76,38.6,38.66,9952.0,38.74,38.76,38.6,38.66,9952.0
2016-12-08 13:50:00,38.65,38.65,38.44,38.45,22568.0,38.65,38.65,38.44,38.45,22568.0
2016-12-08 14:00:00,38.46,38.59,38.45,38.57,36882.0,38.46,38.59,38.45,38.57,36882.0
2016-12-08 14:10:00,38.56,38.56,38.35,38.4,11909.0,38.56,38.56,38.35,38.4,11909.0
2016-12-08 14:20:00,38.36,38.43,38.2,38.31,15126.0,38.36,38.43,38.2,38.31,15126.0
2016-12-08 14:30:00,38.3,38.42,38.28,38.39,15659.0,38.3,38.42,38.28,38.39,15659.0
2016-12-08 14:40:00,38.37,38.42,38.32,38.35,13309.0,38.37,38.42,38.32,38.35,13309.0
2016-12-08 14:50:00,38.37,38.43,38.36,38.43,10286.0,38.37,38.43,38.36,38.43,10286.0
2016-12-08 15:00:00,38.45,38.5,38.37,38.43,7895.0,38.45,38.5,38.37,38.43,7895.0
2016-12-08 15:10:00,38.43,38.5,38.42,38.43,9768.0,38.43,38.5,38.42,38.43,9768.0
2016-12-08 15:20:00,38.42,38.45,38.38,38.42,19982.0,38.42,38.45,38.38,38.42,19982.0
2016-12-08 15:30:00,38.39,38.47,38.39,38.45,19697.0,38.39,38.47,38.39,38.45,19697.0
2016-12-08 15:40:00,38.46,38.56,38.43,38.55,46524.0,38.46,38.56,38.43,38.55,46524.0
2016-12-08 15:50:00,38.55,38.64,38.55,38.59,68488.0,38.55,38.64,38.55,38.59,68488.0
2016-12-09 09:30:00,38.31,38.69,37.45,37.53,38183.0,38.31,38.69,37.45,37.53,38183.0
2016-12-09 09:40:00,37.58,37.96,37.57,37.94,36253.0,37.58,37.96,37.57,37.94,36253.0
2016-12-09 09:50:00,37.91,37.99,37.8,37.95,16396.0,37.91,37.99,37.8,37.95,16396.0
2016-12-09 10:00:00,37.95,38.31,37.91,38.27,63890.0,37.95,38.31,37.91,38.27,63890.0
2016-12-09 10:10:00,38.25,38.27,38.01,38.14,13894.0,38.25,38.27,38.01,38.14,13894.0
2016-12-09 10:20:00,38.19,38.34,38.16,38.28,13850.0,38.19,38.34,38.16,38.28,13850.0
2016-12-09 10:30:00,38.19,38.3,37.98,38.03,9309.0,38.19,38.3,37.98,38.03,9309.0
2016-12-09 10:40:00,38.02,38.09,37.75,37.78,16773.0,38.02,38.09,37.75,37.78,16773.0
2016-12-09 10:50:00,37.8,37.82,37.62,37.73,23985.0,37.8,37.82,37.62,37.73,23985.0
2016-12-09 11:00:00,37.75,38.03,37.75,37.96,34372.0,37.75,38.03,37.75,37.96,34372.0
2016-12-09 11:10:00,37.97,38.0,37.71,38.0,16199.0,37.97,38.0,37.71,38.0,16199.0
2016-12-09 11:20:00,37.97,38.01,37.73,37.76,5700.0,37.97,38.01,37.73,37.76,5700.0
2016-12-09 11:30:00,37.76,37.91,37.76,37.91,9600.0,37.76,37.91,37.76,37.91,9600.0
2016-12-09 11:40:00,37.96,38.0,37.9,37.96,6724.0,37.96,38.0,37.9,37.96,6724.0
2016-12-09 11:50:00,37.98,38.04,37.96,37.96,39855.0,37.98,38.04,37.96,37.96,39855.0
2016-12-09 12:00:00,37.94,37.98,37.81,37.81,7600.0,37.94,37.98,37.81,37.81,7600.0
2016-12-09 12:10:00,37.77,37.85,37.74,37.83,11260.0,37.77,37.85,37.74,37.83,11260.0
2016-12-09 12:20:00,37.85,37.98,37.82,37.98,7690.0,37.85,37.98,37.82,37.98,7690.0
2016-12-09 12:30:00,37.96,38.08,37.95,38.06,9799.0,37.96,38.08,37.95,38.06,9799.0
2016-12-09 12:40:00,38.07,38.07,37.88,37.9,9135.0,38.07,38.07,37.88,37.9,9135.0
2016-12-09 12:50:00,37.9,38.11,37.9,38.02,61595.0,37.9,38.11,37.9,38.02,61595.0
2016-12-09 13:00:00,38.0,38.03,37.93,37.98,8129.0,38.0,38.03,37.93,37.98,8129.0
2016-12-09 13:10:00,38.0,38.06,37.96,37.97,15831.0,38.0,38.06,37.96,37.97,15831.0
2016-12-09 13:20:00,37.96,38.06,37.96,38.04,21000.0,37.96,38.06,37.96,38.04,21000.0
2016-12-09 13:30:00,38.09,38.16,38.0,38.04,7100.0,38.09,38.16,38.0,38.04,7100.0
2016-12-09 13:40:00,38.08,38.09,37.99,38.05,8370.0,38.08,38.09,37.99,38.05,8370.0
2016-12-09 13:50:00,38.07,38.12,38.03,38.04,9285.0,38.07,38.12,38.03,38.04,9285.0
2016-12-09 14:00:00,38.01,38.08,38.01,38.01,7172.0,38.01,38.08,38.01,38.01,7172.0
2016-12-09 14:10:00,38.01,38.06,37.99,38.05,12736.0,38.01,38.06,37.99,38.05,12736.0
2016-12-09 14:20:00,38.03,38.06,37.98,38.03,15725.0,38.03,38.06,37.98,38.03,15725.0
2016-12-09 14:30:00,38.04,38.09,37.95,37.95,15074.0,38.04,38.09,37.95,37.95,15074.0
2016-12-09 14:40:00,37.97,37.98,37.75,37.79,26557.0,37.97,37.98,37.75,37.79,26557.0
2016-12-09 14:50:00,37.81,37.96,37.79,37.87,13264.0,37.81,37.96,37.79,37.87,13264.0
2016-12-09 15:00:00,37.86,37.91,37.74,37.74,28766.0,37.86,37.91,37.74,37.74,28766.0
2016-12-09 15:10:00,37.73,37.77,37.58,37.74,21770.0,37.73,37.77,37.58,37.74,21770.0
2016-12-09 15:20:00,37.74,37.82,37.69,37.82,14388.0,37.74,37.82,37.69,37.82,14388.0
2016-12-09 15:30:00,37.82,37.88,37.82,37.88,22619.0,37.82,37.88,37.82,37.88,22619.0
2016-12-09 15:40:00,37.88,37.95,37.87,37.94,23682.0,37.88,37.95,37.87,37.94,23682.0
2016-12-09 15:50:00,37.94,37.96,37.84,37.95,69456.0,37.94,37.96,37.84,37.95,69456.0
2016-12-12 09:30:00,37.99,37.99,37.27,37.81,29547.0,37.99,37.99,37.27,37.81,29547.0
2016-12-12 09:40:00,37.75,37.77,37.48,37.63,24284.0,37.75,37.77,37.48,37.63,24284.0
2016-12-12 09:50:00,37.64,37.83,37.62,37.7,9120.0,37.64,37.83,37.62,37.7,9120.0
2016-12-12 10:00:00,37.71,37.83,37.63,37.73,5298.0,37.71,37.83,37.63,37.73,5298.0
2016-12-12 10:10:00,37.69,37.71,37.6,37.63,3030.0,37.69,37.71,37.6,37.63,3030.0
2016-12-12 10:20:00,37.64,37.75,37.55,37.73,10985.0,37.64,37.75,37.55,37.73,10985.0
2016-12-12 10:30:00,37.7,37.88,37.67,37.87,3594.0,37.7,37.88,37.67,37.87,3594.0
2016-12-12 10:40:00,37.84,37.84,37.63,37.69,4588.0,37.84,37.84,37.63,37.69,4588.0
2016-12-12 10:50:00,37.65,37.83,37.61,37.83,5953.0,37.65,37.83,37.61,37.83,5953.0
2016-12-12 11:00:00,37.82,37.84,37.71,37.79,6331.0,37.82,37.84,37.71,37.79,6331.0
2016-12-12 11:10:00,37.81,38.04,37.81,37.98,4724.0,37.81,38.04,37.81,37.98,4724.0
2016-12-12 11:20:00,38.0,38.08,37.98,38.04,4600.0,38.0,38.08,37.98,38.04,4600.0
2016-12-12 11:30:00,37.98,38.02,37.92,37.98,11432.0,37.98,38.02,37.92,37.98,11432.0
2016-12-12 11:40:00,37.98,38.13,37.97,38.01,15600.0,37.98,38.13,37.97,38.01,15600.0
2016-12-12 11:50:00,38.01,38.08,37.93,37.99,9071.0,38.01,38.08,37.93,37.99,9071.0
2016-12-12 12:00:00,37.94,37.97,37.78,37.83,2812.0,37.94,37.97,37.78,37.83,2812.0
2016-12-12 12:10:00,37.85,37.86,37.76,37.84,6100.0,37.85,37.86,37.76,37.84,6100.0
2016-12-12 12:20:00,37.82,37.86,37.75,37.84,6483.0,37.82,37.86,37.75,37.84,6483.0
2016-12-12 12:30:00,37.87,37.93,37.76,37.93,14700.0,37.87,37.93,37.76,37.93,14700.0
2016-12-12 12:40:00,37.89,37.95,37.86,37.91,9603.0,37.89,37.95,37.86,37.91,9603.0
2016-12-12 12:50:00,37.91,37.99,37.86,37.99,5200.0,37.91,37.99,37.86,37.99,5200.0
2016-12-12 13:00:00,38.04,38.06,37.98,38.0,7700.0,38.04,38.06,37.98,38.0,7700.0
2016-12-12 13:10:00,38.03,38.25,38.03,38.14,22557.0,38.03,38.25,38.03,38.14,22557.0
2016-12-12 13:20:00,38.14,38.15,38.05,38.09,22050.0,38.14,38.15,38.05,38.09,22050.0
2016-12-12 13:30:00,38.1,38.25,38.07,38.25,11479.0,38.1,38.25,38.07,38.25,11479.0
2016-12-12 13:40:00,38.26,38.4,38.26,38.38,15470.0,38.26,38.4,38.26,38.38,15470.0
2016-12-12 13:50:00,38.39,38.49,38.35,38.44,8944.0,38.39,38.49,38.35,38.44,8944.0
2016-12-12 14:00:00,38.4,38.4,38.21,38.24,11566.0,38.4,38.4,38.21,38.24,11566.0
2016-12-12 14:10:00,38.24,38.4,38.24,38.38,10596.0,38.24,38.4,38.24,38.38,10596.0
2016-12-12 14:20:00,38.37,38.42,38.24,38.24,10200.0,38.37,38.42,38.24,38.24,10200.0
2016-12-12 14:30:00,38.25,38.34,38.23,38.32,17037.0,38.25,38.34,38.23,38.32,17037.0
2016-12-12 14:40:00,38.31,38.43,38.23,38.24,16694.0,38.31,38.43,38.23,38.24,16694.0
2016-12-12 14:50:00,38.23,38.28,38.11,38.11,10226.0,38.23,38.28,38.11,38.11,10226.0
2016-12-12 15:00:00,38.13,38.22,38.12,38.16,9638.0,38.13,38.22,38.12,38.16,9638.0
2016-12-12 15:10:00,38.15,38.26,38.15,38.18,8400.0,38.15,38.26,38.15,38.18,8400.0
2016-12-12 15:20:00,38.22,38.31,38.22,38.25,12483.0,38.22,38.31,38.22,38.25,12483.0
2016-12-12 15:30:00,38.23,38.45,38.23,38.44,33588.0,38.23,38.45,38.23,38.44,33588.0
2016-12-12 15:40:00,38.44,38.46,38.35,38.36,66101.0,38.44,38.46,38.35,38.36,66101.0
2016-12-12 15:50:00,38.36,38.37,38.09,38.14,97836.0,38.36,38.37,38.09,38.14,97836.0
2016-12-13 09:30:00,38.25,38.51,38.05,38.34,21126.0,38.25,38.51,38.05,38.34,21126.0
2016-12-13 09:40:00,38.3,38.35,37.97,38.19,57926.0,38.3,38.35,37.97,38.19,57926.0
2016-12-13 09:50:00,38.17,38.4,38.16,38.4,32596.0,38.17,38.4,38.16,38.4,32596.0
2016-12-13 10:00:00,38.43,38.49,38.23,38.38,26123.0,38.43,38.49,38.23,38.38,26123.0
2016-12-13 10:10:00,38.5,38.83,38.5,38.62,22123.0,38.5,38.83,38.5,38.62,22123.0
2016-12-13 10:20:00,38.63,38.79,38.56,38.56,4534.0,38.63,38.79,38.56,38.56,4534.0
2016-12-13 10:30:00,38.55,38.55,38.35,38.35,900.0,38.55,38.55,38.35,38.35,900.0
2016-12-13 10:40:00,38.34,38.41,38.29,38.34,2991.0,38.34,38.41,38.29,38.34,2991.0
2016-12-13 10:50:00,38.37,38.53,38.32,38.49,5564.0,38.37,38.53,38.32,38.49,5564.0
2016-12-13 11:00:00,38.52,38.74,38.48,38.71,21989.0,38.52,38.74,38.48,38.71,21989.0
2016-12-13 11:10:00,38.69,38.77,38.63,38.75,8854.0,38.69,38.77,38.63,38.75,8854.0
2016-12-13 11:20:00,38.78,38.86,38.72,38.72,9334.0,38.78,38.86,38.72,38.72,9334.0
2016-12-13 11:30:00,38.73,38.79,38.71,38.79,3800.0,38.73,38.79,38.71,38.79,3800.0
2016-12-13 11:40:00,38.79,38.88,38.72,38.8,5834.0,38.79,38.88,38.72,38.8,5834.0
2016-12-13 11:50:00,38.82,38.94,38.81,38.88,11148.0,38.82,38.94,38.81,38.88,11148.0
2016-12-13 12:00:00,38.89,38.9,38.75,38.76,3900.0,38.89,38.9,38.75,38.76,3900.0
2016-12-13 12:10:00,38.76,38.79,38.72,38.72,3100.0,38.76,38.79,38.72,38.72,3100.0
2016-12-13 12:20:00,38.72,38.72,38.67,38.7,1100.0,38.72,38.72,38.67,38.7,1100.0
2016-12-13 12:30:00,38.69,38.71,38.64,38.64,2200.0,38.69,38.71,38.64,38.64,2200.0
2016-12-13 12:40:00,38.65,38.76,38.59,38.7,3200.0,38.65,38.76,38.59,38.7,3200.0
2016-12-13 12:50:00,38.69,38.71,38.62,38.64,4192.0,38.69,38.71,38.62,38.64,4192.0
2016-12-13 13:00:00,38.6,38.74,38.58,38.65,4900.0,38.6,38.74,38.58,38.65,4900.0
2016-12-13 13:10:00,38.59,38.63,38.55,38.62,7131.0,38.59,38.63,38.55,38.62,7131.0
2016-12-13 13:20:00,38.62,38.62,38.48,38.5,3500.0,38.62,38.62,38.48,38.5,3500.0
2016-12-13 13:30:00,38.51,38.56,38.49,38.52,4750.0,38.51,38.56,38.49,38.52,4750.0
2016-12-13 13:40:00,38.55,38.69,38.52,38.63,3802.0,38.55,38.69,38.52,38.63,3802.0
2016-12-13 13:50:00,38.7,38.7,38.64,38.64,2000.0,38.7,38.7,38.64,38.64,2000.0
2016-12-13 14:00:00,38.61,38.65,38.6,38.61,4175.0,38.61,38.65,38.6,38.61,4175.0
2016-12-13 14:10:00,38.55,38.7,38.55,38.67,9940.0,38.55,38.7,38.55,38.67,9940.0
2016-12-13 14:20:00,38.66,38.72,38.66,38.69,2000.0,38.66,38.72,38.66,38.69,2000.0
2016-12-13 14:30:00,38.67,38.73,38.65,38.67,6325.0,38.67,38.73,38.65,38.67,6325.0
2016-12-13 14:40:00,38.67,38.73,38.66,38.7,2200.0,38.67,38.73,38.66,38.7,2200.0
2016-12-13 14:50:00,38.73,38.74,38.68,38.69,3318.0,38.73,38.74,38.68,38.69,3318.0
2016-12-13 15:00:00,38.68,38.69,38.61,38.67,4381.0,38.68,38.69,38.61,38.67,4381.0
2016-12-13 15:10:00,38.63,38.65,38.57,38.58,3550.0,38.63,38.65,38.57,38.58,3550.0
2016-12-13 15:20:00,38.58,38.65,38.58,38.65,4748.0,38.58,38.65,38.58,38.65,4748.0
2016-12-13 15:30:00,38.69,38.73,38.67,38.68,5578.0,38.69,38.73,38.67,38.68,5578.0
2016-12-13 15:40:00,38.67,38.7,38.58,38.58,13313.0,38.67,38.7,38.58,38.58,13313.0
2016-12-13 15:50:00,38.59,38.59,38.47,38.53,26836.0,38.59,38.59,38.47,38.53,26836.0
2016-12-14 09:30:00,38.6,38.6,38.24,38.42,10163.0,38.6,38.6,38.24,38.42,10163.0
2016-12-14 09:40:00,38.32,38.49,38.07,38.49,42899.0,38.32,38.49,38.07,38.49,42899.0
2016-12-14 09:50:00,38.44,38.44,38.22,38.23,3568.0,38.44,38.44,38.22,38.23,3568.0
2016-12-14 10:00:00,38.23,38.35,38.16,38.16,6700.0,38.23,38.35,38.16,38.16,6700.0
2016-12-14 10:10:00,38.2,38.28,38.11,38.28,4302.0,38.2,38.28,38.11,38.28,4302.0
2016-12-14 10:20:00,38.29,38.56,38.23,38.55,8016.0,38.29,38.56,38.23,38.55,8016.0
2016-12-14 10:30:00,38.58,38.58,38.45,38.56,5627.0,38.58,38.58,38.45,38.56,5627.0
2016-12-14 10:40:00,38.56,38.67,38.54,38.63,11847.0,38.56,38.67,38.54,38.63,11847.0
2016-12-14 10:50:00,38.57,38.62,38.44,38.49,3000.0,38.57,38.62,38.44,38.49,3000.0
2016-12-14 11:00:00,38.59,38.65,38.44,38.44,15291.0,38.59,38.65,38.44,38.44,15291.0
2016-12-14 11:10:00,38.4,38.4,38.25,38.32,3051.0,38.4,38.4,38.25,38.32,3051.0
2016-12-14 11:20:00,38.38,38.49,38.38,38.45,4000.0,38.38,38.49,38.38,38.45,4000.0
2016-12-14 11:30:00,38.43,38.6,38.37,38.58,5997.0,38.43,38.6,38.37,38.58,5997.0
2016-12-14 11:40:00,38.51,38.56,38.47,38.56,2250.0,38.51,38.56,38.47,38.56,2250.0
2016-12-14 11:50:00,38.54,38.57,38.47,38.5,3000.0,38.54,38.57,38.47,38.5,3000.0
2016-12-14 12:00:00,38.49,38.49,38.36,38.36,2100.0,38.49,38.49,38.36,38.36,2100.0
2016-12-14 12:10:00,38.44,38.48,38.39,38.39,1900.0,38.44,38.48,38.39,38.39,1900.0
2016-12-14 12:20:00,38.37,38.38,38.32,38.32,2100.0,38.37,38.38,38.32,38.32,2100.0
2016-12-14 12:30:00,38.34,38.4,38.34,38.35,2727.0,38.34,38.4,38.34,38.35,2727.0
2016-12-14 12:40:00,38.34,38.35,38.33,38.33,1699.0,38.34,38.35,38.33,38.33,1699.0
2016-12-14 12:50:00,38.39,38.52,38.38,38.52,7192.0,38.39,38.52,38.38,38.52,7192.0
2016-12-14 13:00:00,38.6,38.6,38.45,38.45,3270.0,38.6,38.6,38.45,38.45,3270.0
2016-12-14 13:10:00,38.45,38.45,38.38,38.43,1903.0,38.45,38.45,38.38,38.43,1903.0
2016-12-14 13:20:00,38.45,38.45,38.35,38.35,2560.0,38.45,38.45,38.35,38.35,2560.0
2016-12-14 13:30:00,38.38,38.47,38.38,38.43,3276.0,38.38,38.47,38.38,38.43,3276.0
2016-12-14 13:40:00,38.41,38.43,38.37,38.37,2900.0,38.41,38.43,38.37,38.37,2900.0
2016-12-14 13:50:00,38.36,38.45,38.32,38.45,2134.0,38.36,38.45,38.32,38.45,2134.0
2016-12-14 14:00:00,38.44,38.5,38.35,38.37,5100.0,38.44,38.5,38.35,38.37,5100.0
2016-12-14 14:10:00,38.36,38.41,38.18,38.38,10351.0,38.36,38.41,38.18,38.38,10351.0
2016-12-14 14:20:00,38.38,38.38,38.2,38.2,2827.0,38.38,38.38,38.2,38.2,2827.0
2016-12-14 14:30:00,38.23,38.41,38.23,38.38,4495.0,38.23,38.41,38.23,38.38,4495.0
2016-12-14 14:40:00,38.38,38.49,38.35,38.46,7463.0,38.38,38.49,38.35,38.46,7463.0
2016-12-14 14:50:00,38.5,38.5,38.41,38.41,4523.0,38.5,38.5,38.41,38.41,4523.0
2016-12-14 15:00:00,38.39,38.45,38.29,38.29,4188.0,38.39,38.45,38.29,38.29,4188.0
2016-12-14 15:10:00,38.29,38.32,38.22,38.3,5000.0,38.29,38.32,38.22,38.3,5000.0
2016-12-14 15:20:00,38.36,38.42,38.33,38.35,4600.0,38.36,38.42,38.33,38.35,4600.0
2016-12-14 15:30:00,38.39,38.59,38.39,38.55,8688.0,38.39,38.59,38.39,38.55,8688.0
2016-12-14 15:40:00,38.51,38.52,38.37,38.38,15895.0,38.51,38.52,38.37,38.38,15895.0
2016-12-14 15:50:00,38.32,38.34,38.17,38.27,51277.0,38.32,38.34,38.17,38.27,51277.0
2016-12-15 09:30:00,37.84,37.99,37.36,37.95,35888.0,37.84,37.99,37.36,37.95,35888.0
2016-12-15 09:40:00,37.99,38.34,37.96,38.03,22063.0,37.99,38.34,37.96,38.03,22063.0
2016-12-15 09:50:00,38.07,38.27,38.0,38.27,9321.0,38.07,38.27,38.0,38.27,9321.0
2016-12-15 10:00:00,38.28,38.28,38.11,38.16,3700.0,38.28,38.28,38.11,38.16,3700.0
2016-12-15 10:10:00,38.18,38.35,38.12,38.28,6320.0,38.18,38.35,38.12,38.28,6320.0
2016-12-15 10:20:00,38.27,38.27,38.12,38.2,3500.0,38.27,38.27,38.12,38.2,3500.0
2016-12-15 10:30:00,38.23,38.3,38.21,38.3,3876.0,38.23,38.3,38.21,38.3,3876.0
2016-12-15 10:40:00,38.35,38.37,38.14,38.14,9916.0,38.35,38.37,38.14,38.14,9916.0
2016-12-15 10:50:00,38.18,38.33,38.17,38.33,6200.0,38.18,38.33,38.17,38.33,6200.0
2016-12-15 11:00:00,38.29,38.53,38.28,38.5,31300.0,38.29,38.53,38.28,38.5,31300.0
2016-12-15 11:10:00,38.55,38.61,38.29,38.36,11600.0,38.55,38.61,38.29,38.36,11600.0
2016-12-15 11:20:00,38.36,38.43,38.36,38.39,3441.0,38.36,38.43,38.36,38.39,3441.0
2016-12-15 11:30:00,38.39,38.54,38.39,38.54,4700.0,38.39,38.54,38.39,38.54,4700.0
2016-12-15 11:40:00,38.55,38.6,38.4,38.47,13745.0,38.55,38.6,38.4,38.47,13745.0
2016-12-15 11:50:00,38.46,38.48,38.35,38.42,5581.0,38.46,38.48,38.35,38.42,5581.0
2016-12-15 12:00:00,38.44,38.52,38.43,38.52,6182.0,38.44,38.52,38.43,38.52,6182.0
2016-12-15 12:10:00,38.5,38.65,38.41,38.61,18393.0,38.5,38.65,38.41,38.61,18393.0
2016-12-15 12:20:00,38.6,38.65,38.57,38.63,4500.0,38.6,38.65,38.57,38.63,4500.0
2016-12-15 12:30:00,38.62,38.68,38.62,38.68,5587.0,38.62,38.68,38.62,38.68,5587.0
2016-12-15 12:40:00,38.66,38.7,38.64,38.67,4000.0,38.66,38.7,38.64,38.67,4000.0
2016-12-15 12:50:00,38.65,38.74,38.61,38.74,9111.0,38.65,38.74,38.61,38.74,9111.0
2016-12-15 13:00:00,38.75,38.84,38.69,38.77,8469.0,38.75,38.84,38.69,38.77,8469.0
2016-12-15 13:10:00,38.77,38.82,38.77,38.79,4251.0,38.77,38.82,38.77,38.79,4251.0
2016-12-15 13:20:00,38.79,38.81,38.73,38.76,4900.0,38.79,38.81,38.73,38.76,4900.0
2016-12-15 13:30:00,38.78,38.79,38.67,38.67,4300.0,38.78,38.79,38.67,38.67,4300.0
2016-12-15 13:40:00,38.7,38.71,38.61,38.62,2550.0,38.7,38.71,38.61,38.62,2550.0
2016-12-15 13:50:00,38.63,38.68,38.52,38.53,8657.0,38.63,38.68,38.52,38.53,8657.0
2016-12-15 14:00:00,38.5,38.57,38.48,38.57,1900.0,38.5,38.57,38.48,38.57,1900.0
2016-12-15 14:10:00,38.54,38.56,38.51,38.54,3380.0,38.54,38.56,38.51,38.54,3380.0
2016-12-15 14:20:00,38.54,38.56,38.44,38.46,2400.0,38.54,38.56,38.44,38.46,2400.0
2016-12-15 14:30:00,38.51,38.65,38.51,38.64,3411.0,38.51,38.65,38.51,38.64,3411.0
2016-12-15 14:40:00,38.65,38.65,38.37,38.41,6123.0,38.65,38.65,38.37,38.41,6123.0
2016-12-15 14:50:00,38.39,38.47,38.33,38.36,4300.0,38.39,38.47,38.33,38.36,4300.0
2016-12-15 15:00:00,38.33,38.39,38.33,38.35,4643.0,38.33,38.39,38.33,38.35,4643.0
2016-12-15 15:10:00,38.32,38.35,38.29,38.35,5050.0,38.32,38.35,38.29,38.35,5050.0
2016-12-15 15:20:00,38.33,38.35,38.28,38.28,4500.0,38.33,38.35,38.28,38.28,4500.0
2016-12-15 15:30:00,38.29,38.39,38.28,38.39,8327.0,38.29,38.39,38.28,38.39,8327.0
2016-12-15 15:40:00,38.39,38.44,38.29,38.37,44618.0,38.39,38.44,38.29,38.37,44618.0
2016-12-15 15:50:00,38.38,38.39,38.31,38.31,37153.0,38.38,38.39,38.31,38.31,37153.0
2016-12-16 09:30:00,38.59,38.89,38.58,38.89,81600.0,38.59,38.89,38.58,38.89,81600.0
2016-12-16 09:40:00,38.77,38.91,38.61,38.87,26641.0,38.77,38.91,38.61,38.87,26641.0
2016-12-16 09:50:00,38.87,38.89,38.74,38.74,1320.0,38.87,38.89,38.74,38.74,1320.0
2016-12-16 10:00:00,38.76,38.88,38.72,38.72,16000.0,38.76,38.88,38.72,38.72,16000.0
2016-12-16 10:10:00,38.72,38.76,38.55,38.66,30210.0,38.72,38.76,38.55,38.66,30210.0
2016-12-16 10:20:00,38.64,38.85,38.61,38.75,9500.0,38.64,38.85,38.61,38.75,9500.0
2016-12-16 10:30:00,38.78,38.87,38.63,38.81,29045.0,38.78,38.87,38.63,38.81,29045.0
2016-12-16 10:40:00,38.86,38.86,38.69,38.72,10061.0,38.86,38.86,38.69,38.72,10061.0
2016-12-16 10:50:00,38.69,38.73,38.6,38.69,30081.0,38.69,38.73,38.6,38.69,30081.0
2016-12-16 11:00:00,38.66,38.68,38.53,38.54,14801.0,38.66,38.68,38.53,38.54,14801.0
2016-12-16 11:10:00,38.55,38.86,38.5,38.72,29236.0,38.55,38.86,38.5,38.72,29236.0
2016-12-16 11:20:00,38.71,38.76,38.63,38.65,3100.0,38.71,38.76,38.63,38.65,3100.0
2016-12-16 11:30:00,38.63,38.72,38.6,38.65,5300.0,38.63,38.72,38.6,38.65,5300.0
2016-12-16 11:40:00,38.67,38.82,38.67,38.82,4875.0,38.67,38.82,38.67,38.82,4875.0
2016-12-16 11:50:00,38.78,39.32,38.71,38.95,260304.0,38.78,39.32,38.71,38.95,260304.0
2016-12-16 12:00:00,38.89,38.93,38.51,38.84,59342.0,38.89,38.93,38.51,38.84,59342.0
2016-12-16 12:10:00,38.84,38.85,38.75,38.8,12081.0,38.84,38.85,38.75,38.8,12081.0
2016-12-16 12:20:00,38.83,38.85,38.61,38.69,19845.0,38.83,38.85,38.61,38.69,19845.0
2016-12-16 12:30:00,38.68,38.77,38.4,38.4,20000.0,38.68,38.77,38.4,38.4,20000.0
2016-12-16 12:40:00,38.42,38.42,38.22,38.33,30142.0,38.42,38.42,38.22,38.33,30142.0
2016-12-16 12:50:00,38.34,38.34,38.16,38.22,5906.0,38.34,38.34,38.16,38.22,5906.0
2016-12-16 13:00:00,38.24,38.25,38.08,38.19,23895.0,38.24,38.25,38.08,38.19,23895.0
2016-12-16 13:10:00,38.23,38.24,38.1,38.1,14454.0,38.23,38.24,38.1,38.1,14454.0
2016-12-16 13:20:00,38.17,38.33,38.17,38.33,43370.0,38.17,38.33,38.17,38.33,43370.0
2016-12-16 13:30:00,38.33,38.36,38.14,38.15,19530.0,38.33,38.36,38.14,38.15,19530.0
2016-12-16 13:40:00,38.17,38.17,38.02,38.07,9217.0,38.17,38.17,38.02,38.07,9217.0
2016-12-16 13:50:00,38.08,38.16,38.06,38.13,8400.0,38.08,38.16,38.06,38.13,8400.0
2016-12-16 14:00:00,38.13,38.21,38.01,38.07,49802.0,38.13,38.21,38.01,38.07,49802.0
2016-12-16 14:10:00,38.07,38.18,37.9,38.12,53922.0,38.07,38.18,37.9,38.12,53922.0
2016-12-16 14:20:00,38.1,38.2,38.04,38.19,38100.0,38.1,38.2,38.04,38.19,38100.0
2016-12-16 14:30:00,38.21,38.24,37.97,38.05,37786.0,38.21,38.24,37.97,38.05,37786.0
2016-12-16 14:40:00,38.04,38.06,37.69,37.9,18841.0,38.04,38.06,37.69,37.9,18841.0
2016-12-16 14:50:00,37.91,37.94,37.84,37.91,9883.0,37.91,37.94,37.84,37.91,9883.0
2016-12-16 15:00:00,37.93,38.04,37.91,37.99,13714.0,37.93,38.04,37.91,37.99,13714.0
2016-12-16 15:10:00,37.99,38.0,37.91,37.94,12700.0,37.99,38.0,37.91,37.94,12700.0
2016-12-16 15:20:00,37.95,37.99,37.92,37.94,11359.0,37.95,37.99,37.92,37.94,11359.0
2016-12-16 15:30:00,37.94,37.96,37.88,37.89,39248.0,37.94,37.96,37.88,37.89,39248.0
2016-12-16 15:40:00,37.88,37.89,37.5,37.5,52354.0,37.88,37.89,37.5,37.5,52354.0
2016-12-16 15:50:00,37.5,37.57,37.41,37.47,194216.0,37.5,37.57,37.41,37.47,194216.0
2016-12-19 09:30:00,37.47,37.83,37.47,37.61,9015.0,37.47,37.83,37.47,37.61,9015.0
2016-12-19 09:40:00,37.59,37.95,37.59,37.77,5840.0,37.59,37.95,37.59,37.77,5840.0
2016-12-19 09:50:00,37.81,38.2,37.73,38.13,25924.0,37.81,38.2,37.73,38.13,25924.0
2016-12-19 10:00:00,38.03,38.19,38.01,38.08,9784.0,38.03,38.19,38.01,38.08,9784.0
2016-12-19 10:10:00,38.09,38.13,37.99,38.08,12118.0,38.09,38.13,37.99,38.08,12118.0
2016-12-19 10:20:00,38.09,38.09,38.0,38.0,9011.0,38.09,38.09,38.0,38.0,9011.0
2016-12-19 10:30:00,38.06,38.41,38.06,38.2,25274.0,38.06,38.41,38.06,38.2,25274.0
2016-12-19 10:40:00,38.2,38.29,38.13,38.22,7009.0,38.2,38.29,38.13,38.22,7009.0
2016-12-19 10:50:00,38.19,38.21,38.09,38.18,7900.0,38.19,38.21,38.09,38.18,7900.0
2016-12-19 11:00:00,38.15,38.21,38.11,38.11,3750.0,38.15,38.21,38.11,38.11,3750.0
2016-12-19 11:10:00,38.12,38.15,38.05,38.12,7400.0,38.12,38.15,38.05,38.12,7400.0
2016-12-19 11:20:00,38.1,38.11,37.91,37.91,5000.0,38.1,38.11,37.91,37.91,5000.0
2016-12-19 11:30:00,37.92,38.05,37.92,38.02,4987.0,37.92,38.05,37.92,38.02,4987.0
2016-12-19 11:40:00,38.01,38.05,37.91,37.91,2837.0,38.01,38.05,37.91,37.91,2837.0
2016-12-19 11:50:00,37.92,38.11,37.92,38.07,9397.0,37.92,38.11,37.92,38.07,9397.0
2016-12-19 12:00:00,38.06,38.11,37.99,38.07,16690.0,38.06,38.11,37.99,38.07,16690.0
2016-12-19 12:10:00,38.05,38.07,38.0,38.01,2960.0,38.05,38.07,38.0,38.01,2960.0
2016-12-19 12:20:00,38.03,38.12,38.03,38.1,3731.0,38.03,38.12,38.03,38.1,3731.0
2016-12-19 12:30:00,38.1,38.14,38.05,38.11,11990.0,38.1,38.14,38.05,38.11,11990.0
2016-12-19 12:40:00,38.1,38.11,38.03,38.1,16157.0,38.1,38.11,38.03,38.1,16157.0
2016-12-19 12:50:00,38.11,38.11,38.06,38.07,19705.0,38.11,38.11,38.06,38.07,19705.0
2016-12-19 13:00:00,38.08,38.12,38.07,38.08,21744.0,38.08,38.12,38.07,38.08,21744.0
2016-12-19 13:10:00,38.08,38.13,38.08,38.12,3100.0,38.08,38.13,38.08,38.12,3100.0
2016-12-19 13:20:00,38.13,38.19,38.08,38.19,11899.0,38.13,38.19,38.08,38.19,11899.0
2016-12-19 13:30:00,38.21,38.22,38.11,38.15,5398.0,38.21,38.22,38.11,38.15,5398.0
2016-12-19 13:40:00,38.14,38.15,38.09,38.13,3400.0,38.14,38.15,38.09,38.13,3400.0
2016-12-19 13:50:00,38.16,38.17,38.13,38.17,7980.0,38.16,38.17,38.13,38.17,7980.0
2016-12-19 14:00:00,38.16,38.22,38.16,38.2,10938.0,38.16,38.22,38.16,38.2,10938.0
2016-12-19 14:10:00,38.21,38.25,38.17,38.21,7507.0,38.21,38.25,38.17,38.21,7507.0
2016-12-19 14:20:00,38.19,38.2,38.17,38.19,4597.0,38.19,38.2,38.17,38.19,4597.0
2016-12-19 14:30:00,38.19,38.23,38.17,38.21,13900.0,38.19,38.23,38.17,38.21,13900.0
2016-12-19 14:40:00,38.21,38.38,38.2,38.36,24850.0,38.21,38.38,38.2,38.36,24850.0
2016-12-19 14:50:00,38.37,38.46,38.36,38.42,14248.0,38.37,38.46,38.36,38.42,14248.0
2016-12-19 15:00:00,38.4,38.44,38.3,38.33,11170.0,38.4,38.44,38.3,38.33,11170.0
2016-12-19 15:10:00,38.31,38.33,38.11,38.13,11839.0,38.31,38.33,38.11,38.13,11839.0
2016-12-19 15:20:00,38.11,38.14,38.06,38.12,10775.0,38.11,38.14,38.06,38.12,10775.0
2016-12-19 15:30:00,38.12,38.12,38.07,38.1,18911.0,38.12,38.12,38.07,38.1,18911.0
2016-12-19 15:40:00,38.09,38.1,37.99,38.04,23726.0,38.09,38.1,37.99,38.04,23726.0
2016-12-19 15:50:00,38.07,38.15,37.99,37.99,151304.0,38.07,38.15,37.99,37.99,151304.0
2016-12-20 09:30:00,38.1,38.25,37.81,38.07,25796.0,38.1,38.25,37.81,38.07,25796.0
2016-12-20 09:40:00,38.07,38.15,38.01,38.02,13467.0,38.07,38.15,38.01,38.02,13467.0
2016-12-20 09:50:00,38.0,38.0,37.79,37.79,1622.0,38.0,38.0,37.79,37.79,1622.0
2016-12-20 10:00:00,37.86,38.04,37.84,37.95,4846.0,37.86,38.04,37.84,37.95,4846.0
2016-12-20 10:10:00,37.97,38.2,37.97,38.2,105160.0,37.97,38.2,37.97,38.2,105160.0
2016-12-20 10:20:00,38.18,38.35,38.15,38.24,16885.0,38.18,38.35,38.15,38.24,16885.0
2016-12-20 10:30:00,38.22,38.22,38.1,38.15,14930.0,38.22,38.22,38.1,38.15,14930.0
2016-12-20 10:40:00,38.15,38.3,38.13,38.3,13290.0,38.15,38.3,38.13,38.3,13290.0
2016-12-20 10:50:00,38.3,38.3,38.13,38.13,15766.0,38.3,38.3,38.13,38.13,15766.0
2016-12-20 11:00:00,38.14,38.22,38.14,38.15,6173.0,38.14,38.22,38.14,38.15,6173.0
2016-12-20 11:10:00,38.11,38.13,37.85,37.97,13870.0,38.11,38.13,37.85,37.97,13870.0
2016-12-20 11:20:00,37.97,37.98,37.39,37.58,179663.0,37.97,37.98,37.39,37.58,179663.0
2016-12-20 11:30:00,37.56,37.86,37.56,37.75,13368.0,37.56,37.86,37.56,37.75,13368.0
2016-12-20 11:40:00,37.74,37.94,37.69,37.73,27301.0,37.74,37.94,37.69,37.73,27301.0
2016-12-20 11:50:00,37.72,37.86,37.64,37.85,22532.0,37.72,37.86,37.64,37.85,22532.0
2016-12-20 12:00:00,37.92,37.99,37.67,37.86,53002.0,37.92,37.99,37.67,37.86,53002.0
2016-12-20 12:10:00,37.82,37.86,37.48,37.52,85076.0,37.82,37.86,37.48,37.52,85076.0
2016-12-20 12:20:00,37.57,37.79,37.46,37.71,35690.0,37.57,37.79,37.46,37.71,35690.0
2016-12-20 12:30:00,37.76,37.77,37.54,37.75,28605.0,37.76,37.77,37.54,37.75,28605.0
2016-12-20 12:40:00,37.76,37.77,37.62,37.71,70953.0,37.76,37.77,37.62,37.71,70953.0
2016-12-20 12:50:00,37.73,37.78,37.61,37.61,48350.0,37.73,37.78,37.61,37.61,48350.0
2016-12-20 13:00:00,37.62,37.75,37.55,37.65,45525.0,37.62,37.75,37.55,37.65,45525.0
2016-12-20 13:10:00,37.68,37.73,37.65,37.66,7681.0,37.68,37.73,37.65,37.66,7681.0
2016-12-20 13:20:00,37.68,37.73,37.66,37.69,12054.0,37.68,37.73,37.66,37.69,12054.0
2016-12-20 13:30:00,37.69,37.69,37.61,37.63,42108.0,37.69,37.69,37.61,37.63,42108.0
2016-12-20 13:40:00,37.63,37.64,37.48,37.51,43261.0,37.63,37.64,37.48,37.51,43261.0
2016-12-20 13:50:00,37.48,37.53,37.46,37.5,16651.0,37.48,37.53,37.46,37.5,16651.0
2016-12-20 14:00:00,37.51,37.71,37.5,37.71,20299.0,37.51,37.71,37.5,37.71,20299.0
2016-12-20 14:10:00,37.72,37.74,37.56,37.56,11816.0,37.72,37.74,37.56,37.56,11816.0
2016-12-20 14:20:00,37.55,37.58,37.47,37.53,24180.0,37.55,37.58,37.47,37.53,24180.0
2016-12-20 14:30:00,37.53,37.53,37.4,37.41,9220.0,37.53,37.53,37.4,37.41,9220.0
2016-12-20 14:40:00,37.44,37.47,37.38,37.38,6375.0,37.44,37.47,37.38,37.38,6375.0
2016-12-20 14:50:00,37.44,37.47,37.32,37.45,7928.0,37.44,37.47,37.32,37.45,7928.0
2016-12-20 15:00:00,37.47,37.5,37.4,37.49,5398.0,37.47,37.5,37.4,37.49,5398.0
2016-12-20 15:10:00,37.49,37.6,37.47,37.59,13172.0,37.49,37.6,37.47,37.59,13172.0
2016-12-20 15:20:00,37.59,37.81,37.59,37.8,17001.0,37.59,37.81,37.59,37.8,17001.0
2016-12-20 15:30:00,37.8,37.86,37.56,37.6,47024.0,37.8,37.86,37.56,37.6,47024.0
2016-12-20 15:40:00,37.6,37.61,37.51,37.55,13821.0,37.6,37.61,37.51,37.55,13821.0
2016-12-20 15:50:00,37.54,37.64,37.5,37.64,55262.0,37.54,37.64,37.5,37.64,55262.0
2016-12-21 09:30:00,37.64,37.98,37.63,37.98,5563.0,37.64,37.98,37.63,37.98,5563.0
2016-12-21 09:40:00,37.85,38.14,37.76,37.98,30660.0,37.85,38.14,37.76,37.98,30660.0
2016-12-21 09:50:00,38.0,38.0,37.62,37.82,41943.0,38.0,38.0,37.62,37.82,41943.0
2016-12-21 10:00:00,37.89,38.0,37.87,37.9,43439.0,37.89,38.0,37.87,37.9,43439.0
2016-12-21 10:10:00,37.89,37.9,37.68,37.77,75948.0,37.89,37.9,37.68,37.77,75948.0
2016-12-21 10:20:00,37.77,37.83,37.6,37.65,46993.0,37.77,37.83,37.6,37.65,46993.0
2016-12-21 10:30:00,37.68,37.68,37.37,37.43,62906.0,37.68,37.68,37.37,37.43,62906.0
2016-12-21 10:40:00,37.41,37.43,37.25,37.25,9000.0,37.41,37.43,37.25,37.25,9000.0
2016-12-21 10:50:00,37.22,37.32,37.22,37.27,9770.0,37.22,37.32,37.22,37.27,9770.0
2016-12-21 11:00:00,37.26,37.31,37.21,37.31,9480.0,37.26,37.31,37.21,37.31,9480.0
2016-12-21 11:10:00,37.31,37.36,37.23,37.31,8650.0,37.31,37.36,37.23,37.31,8650.0
2016-12-21 11:20:00,37.31,37.64,37.31,37.63,11202.0,37.31,37.64,37.31,37.63,11202.0
2016-12-21 11:30:00,37.66,37.72,37.58,37.7,15109.0,37.66,37.72,37.58,37.7,15109.0
2016-12-21 11:40:00,37.71,37.71,37.35,37.35,41754.0,37.71,37.71,37.35,37.35,41754.0
2016-12-21 11:50:00,37.36,37.43,37.3,37.43,7892.0,37.36,37.43,37.3,37.43,7892.0
2016-12-21 12:00:00,37.43,37.51,37.41,37.5,9593.0,37.43,37.51,37.41,37.5,9593.0
2016-12-21 12:10:00,37.5,37.6,37.45,37.53,6751.0,37.5,37.6,37.45,37.53,6751.0
2016-12-21 12:20:00,37.53,37.53,37.45,37.47,4174.0,37.53,37.53,37.45,37.47,4174.0
2016-12-21 12:30:00,37.45,37.48,37.39,37.43,11735.0,37.45,37.48,37.39,37.43,11735.0
2016-12-21 12:40:00,37.39,37.42,37.33,37.4,6943.0,37.39,37.42,37.33,37.4,6943.0
2016-12-21 12:50:00,37.39,37.57,37.37,37.53,11952.0,37.39,37.57,37.37,37.53,11952.0
2016-12-21 13:00:00,37.48,37.58,37.37,37.52,20198.0,37.48,37.58,37.37,37.52,20198.0
2016-12-21 13:10:00,37.51,37.56,37.47,37.47,3549.0,37.51,37.56,37.47,37.47,3549.0
2016-12-21 13:20:00,37.47,37.59,37.47,37.56,5342.0,37.47,37.59,37.47,37.56,5342.0
2016-12-21 13:30:00,37.54,37.71,37.54,37.6,12350.0,37.54,37.71,37.54,37.6,12350.0
2016-12-21 13:40:00,37.58,37.63,37.4,37.42,17819.0,37.58,37.63,37.4,37.42,17819.0
2016-12-21 13:50:00,37.42,37.44,37.37,37.4,13344.0,37.42,37.44,37.37,37.4,13344.0
2016-12-21 14:00:00,37.41,37.42,37.35,37.4,10335.0,37.41,37.42,37.35,37.4,10335.0
2016-12-21 14:10:00,37.41,37.41,37.31,37.4,42503.0,37.41,37.41,37.31,37.4,42503.0
2016-12-21 14:20:00,37.41,37.81,37.37,37.51,44077.0,37.41,37.81,37.37,37.51,44077.0
2016-12-21 14:30:00,37.51,37.54,37.37,37.44,18010.0,37.51,37.54,37.37,37.44,18010.0
2016-12-21 14:40:00,37.41,37.41,37.27,37.32,19171.0,37.41,37.41,37.27,37.32,19171.0
2016-12-21 14:50:00,37.37,37.46,37.3,37.3,7025.0,37.37,37.46,37.3,37.3,7025.0
2016-12-21 15:00:00,37.31,37.45,37.28,37.45,11011.0,37.31,37.45,37.28,37.45,11011.0
2016-12-21 15:10:00,37.45,37.48,37.33,37.35,11674.0,37.45,37.48,37.33,37.35,11674.0
2016-12-21 15:20:00,37.36,37.47,37.27,37.47,18217.0,37.36,37.47,37.27,37.47,18217.0
2016-12-21 15:30:00,37.48,37.49,37.31,37.39,28258.0,37.48,37.49,37.31,37.39,28258.0
2016-12-21 15:40:00,37.37,37.37,37.12,37.23,60163.0,37.37,37.37,37.12,37.23,60163.0
2016-12-21 15:50:00,37.23,37.27,37.09,37.19,80564.0,37.23,37.27,37.09,37.19,80564.0
2016-12-22 09:30:00,37.68,38.27,37.41,37.86,125060.0,37.68,38.27,37.41,37.86,125060.0
2016-12-22 09:40:00,37.82,38.38,37.8,38.38,66440.0,37.82,38.38,37.8,38.38,66440.0
2016-12-22 09:50:00,38.38,38.38,38.07,38.07,27899.0,38.38,38.38,38.07,38.07,27899.0
2016-12-22 10:00:00,38.06,38.07,37.71,37.98,18559.0,38.06,38.07,37.71,37.98,18559.0
2016-12-22 10:10:00,38.01,38.03,37.7,37.83,20422.0,38.01,38.03,37.7,37.83,20422.0
2016-12-22 10:20:00,37.79,37.84,37.57,37.57,21600.0,37.79,37.84,37.57,37.57,21600.0
2016-12-22 10:30:00,37.57,37.81,37.52,37.78,59172.0,37.57,37.81,37.52,37.78,59172.0
2016-12-22 10:40:00,37.76,37.78,37.19,37.5,44101.0,37.76,37.78,37.19,37.5,44101.0
2016-12-22 10:50:00,37.51,37.74,37.38,37.44,22369.0,37.51,37.74,37.38,37.44,22369.0
2016-12-22 11:00:00,37.48,37.49,37.16,37.39,26956.0,37.48,37.49,37.16,37.39,26956.0
2016-12-22 11:10:00,37.4,37.5,37.26,37.46,52249.0,37.4,37.5,37.26,37.46,52249.0
2016-12-22 11:20:00,37.48,37.64,37.36,37.43,96106.0,37.48,37.64,37.36,37.43,96106.0
2016-12-22 11:30:00,37.45,37.45,37.32,37.36,30049.0,37.45,37.45,37.32,37.36,30049.0
2016-12-22 11:40:00,37.38,37.41,37.18,37.19,73688.0,37.38,37.41,37.18,37.19,73688.0
2016-12-22 11:50:00,37.1,37.1,36.77,36.77,27713.0,37.1,37.1,36.77,36.77,27713.0
2016-12-22 12:00:00,36.82,36.93,36.61,36.61,11289.0,36.82,36.93,36.61,36.61,11289.0
2016-12-22 12:10:00,36.61,36.65,36.36,36.44,27183.0,36.61,36.65,36.36,36.44,27183.0
2016-12-22 12:20:00,36.44,36.79,36.4,36.79,16662.0,36.44,36.79,36.4,36.79,16662.0
2016-12-22 12:30:00,36.78,36.8,36.73,36.79,28550.0,36.78,36.8,36.73,36.79,28550.0
2016-12-22 12:40:00,36.78,36.96,36.76,36.94,6402.0,36.78,36.96,36.76,36.94,6402.0
2016-12-22 12:50:00,36.92,37.01,36.86,37.01,9634.0,36.92,37.01,36.86,37.01,9634.0
2016-12-22 13:00:00,37.08,37.18,37.08,37.18,6229.0,37.08,37.18,37.08,37.18,6229.0
2016-12-22 13:10:00,37.18,37.31,37.1,37.15,34108.0,37.18,37.31,37.1,37.15,34108.0
2016-12-22 13:20:00,37.1,37.14,36.98,37.05,45030.0,37.1,37.14,36.98,37.05,45030.0
2016-12-22 13:30:00,37.05,37.27,37.0,37.14,58589.0,37.05,37.27,37.0,37.14,58589.0
2016-12-22 13:40:00,37.14,37.25,37.04,37.11,26006.0,37.14,37.25,37.04,37.11,26006.0
2016-12-22 13:50:00,37.05,37.11,36.82,36.88,17500.0,37.05,37.11,36.82,36.88,17500.0
2016-12-22 14:00:00,36.87,36.92,36.83,36.86,11777.0,36.87,36.92,36.83,36.86,11777.0
2016-12-22 14:10:00,36.87,36.87,36.68,36.78,13681.0,36.87,36.87,36.68,36.78,13681.0
2016-12-22 14:20:00,36.78,36.91,36.7,36.84,62076.0,36.78,36.91,36.7,36.84,62076.0
2016-12-22 14:30:00,36.87,36.9,36.84,36.84,10400.0,36.87,36.9,36.84,36.84,10400.0
2016-12-22 14:40:00,36.84,36.87,36.78,36.87,24087.0,36.84,36.87,36.78,36.87,24087.0
2016-12-22 14:50:00,36.86,36.88,36.57,36.61,23129.0,36.86,36.88,36.57,36.61,23129.0
2016-12-22 15:00:00,36.59,36.63,36.37,36.38,32350.0,36.59,36.63,36.37,36.38,32350.0
2016-12-22 15:10:00,36.4,36.4,36.27,36.3,12775.0,36.4,36.4,36.27,36.3,12775.0
2016-12-22 15:20:00,36.3,36.3,36.18,36.21,35499.0,36.3,36.3,36.18,36.21,35499.0
2016-12-22 15:30:00,36.22,36.61,36.19,36.56,29950.0,36.22,36.61,36.19,36.56,29950.0
2016-12-22 15:40:00,36.56,36.56,36.43,36.43,40960.0,36.56,36.56,36.43,36.43,40960.0
2016-12-22 15:50:00,36.43,36.46,36.31,36.41,117853.0,36.43,36.46,36.31,36.41,117853.0
2016-12-23 09:30:00,36.39,36.86,36.27,36.86,10510.0,36.39,36.86,36.27,36.86,10510.0
2016-12-23 09:40:00,36.72,36.76,36.35,36.58,22310.0,36.72,36.76,36.35,36.58,22310.0
2016-12-23 09:50:00,36.63,36.63,36.43,36.59,10202.0,36.63,36.63,36.43,36.59,10202.0
2016-12-23 10:00:00,36.6,36.84,36.57,36.7,15146.0,36.6,36.84,36.57,36.7,15146.0
2016-12-23 10:10:00,36.69,36.75,36.54,36.67,17140.0,36.69,36.75,36.54,36.67,17140.0
2016-12-23 10:20:00,36.63,36.68,36.49,36.5,14297.0,36.63,36.68,36.49,36.5,14297.0
2016-12-23 10:30:00,36.51,36.63,36.5,36.55,19369.0,36.51,36.63,36.5,36.55,19369.0
2016-12-23 10:40:00,36.54,36.62,36.28,36.34,33633.0,36.54,36.62,36.28,36.34,33633.0
2016-12-23 10:50:00,36.29,36.3,35.85,36.01,42033.0,36.29,36.3,35.85,36.01,42033.0
2016-12-23 11:00:00,36.05,36.12,35.7,35.77,53767.0,36.05,36.12,35.7,35.77,53767.0
2016-12-23 11:10:00,35.76,35.76,35.43,35.61,29964.0,35.76,35.76,35.43,35.61,29964.0
2016-12-23 11:20:00,35.55,35.61,35.36,35.36,13092.0,35.55,35.61,35.36,35.36,13092.0
2016-12-23 11:30:00,35.39,35.65,35.39,35.58,29670.0,35.39,35.65,35.39,35.58,29670.0
2016-12-23 11:40:00,35.6,35.65,35.54,35.63,6343.0,35.6,35.65,35.54,35.63,6343.0
2016-12-23 11:50:00,35.56,35.64,35.41,35.52,14297.0,35.56,35.64,35.41,35.52,14297.0
2016-12-23 12:00:00,35.53,35.59,35.49,35.54,7181.0,35.53,35.59,35.49,35.54,7181.0
2016-12-23 12:10:00,35.53,35.58,35.51,35.58,9656.0,35.53,35.58,35.51,35.58,9656.0
2016-12-23 12:20:00,35.62,35.66,35.52,35.59,7875.0,35.62,35.66,35.52,35.59,7875.0
2016-12-23 12:30:00,35.56,35.64,35.52,35.56,12277.0,35.56,35.64,35.52,35.56,12277.0
2016-12-23 12:40:00,35.56,35.65,35.53,35.58,12113.0,35.56,35.65,35.53,35.58,12113.0
2016-12-23 12:50:00,35.55,35.73,35.55,35.7,17964.0,35.55,35.73,35.55,35.7,17964.0
2016-12-23 13:00:00,35.65,35.73,35.62,35.68,13816.0,35.65,35.73,35.62,35.68,13816.0
2016-12-23 13:10:00,35.7,35.75,35.65,35.73,14630.0,35.7,35.75,35.65,35.73,14630.0
2016-12-23 13:20:00,35.72,35.82,35.62,35.65,18360.0,35.72,35.82,35.62,35.65,18360.0
2016-12-23 13:30:00,35.68,35.69,35.4,35.44,16014.0,35.68,35.69,35.4,35.44,16014.0
2016-12-23 13:40:00,35.43,35.48,35.36,35.44,8783.0,35.43,35.48,35.36,35.44,8783.0
2016-12-23 13:50:00,35.42,35.51,35.32,35.42,21950.0,35.42,35.51,35.32,35.42,21950.0
2016-12-23 14:00:00,35.42,35.44,35.32,35.32,3470.0,35.42,35.44,35.32,35.32,3470.0
2016-12-23 14:10:00,35.36,35.37,35.18,35.24,39331.0,35.36,35.37,35.18,35.24,39331.0
2016-12-23 14:20:00,35.23,35.32,35.21,35.32,39745.0,35.23,35.32,35.21,35.32,39745.0
2016-12-23 14:30:00,35.32,35.34,35.25,35.27,13084.0,35.32,35.34,35.25,35.27,13084.0
2016-12-23 14:40:00,35.27,35.28,34.96,35.0,22938.0,35.27,35.28,34.96,35.0,22938.0
2016-12-23 14:50:00,35.0,35.09,34.96,34.99,41700.0,35.0,35.09,34.96,34.99,41700.0
2016-12-23 15:00:00,34.98,34.98,34.84,34.88,46912.0,34.98,34.98,34.84,34.88,46912.0
2016-12-23 15:10:00,34.88,35.1,34.82,35.07,27446.0,34.88,35.1,34.82,35.07,27446.0
2016-12-23 15:20:00,35.07,35.41,35.07,35.41,41951.0,35.07,35.41,35.07,35.41,41951.0
2016-12-23 15:30:00,35.41,35.45,35.29,35.31,57434.0,35.41,35.45,35.29,35.31,57434.0
2016-12-23 15:40:00,35.3,35.34,35.29,35.3,33912.0,35.3,35.34,35.29,35.3,33912.0
2016-12-23 15:50:00,35.31,35.39,35.24,35.25,235777.0,35.31,35.39,35.24,35.25,235777.0
2016-12-27 09:30:00,35.29,35.56,35.29,35.5,17221.0,35.29,35.56,35.29,35.5,17221.0
2016-12-27 09:40:00,35.51,35.84,35.39,35.76,7758.0,35.51,35.84,35.39,35.76,7758.0
2016-12-27 09:50:00,35.77,36.11,35.75,36.08,8928.0,35.77,36.11,35.75,36.08,8928.0
2016-12-27 10:00:00,36.07,36.31,36.04,36.3,15878.0,36.07,36.31,36.04,36.3,15878.0
2016-12-27 10:10:00,36.24,36.28,35.98,36.12,26694.0,36.24,36.28,35.98,36.12,26694.0
2016-12-27 10:20:00,36.14,36.16,35.92,35.92,22980.0,36.14,36.16,35.92,35.92,22980.0
2016-12-27 10:30:00,35.95,36.02,35.9,35.98,12538.0,35.95,36.02,35.9,35.98,12538.0
2016-12-27 10:40:00,36.0,36.05,35.87,36.02,49498.0,36.0,36.05,35.87,36.02,49498.0
2016-12-27 10:50:00,36.01,36.06,36.0,36.01,9227.0,36.01,36.06,36.0,36.01,9227.0
2016-12-27 11:00:00,36.01,36.28,36.0,36.28,12465.0,36.01,36.28,36.0,36.28,12465.0
2016-12-27 11:10:00,36.27,36.37,36.21,36.3,12733.0,36.27,36.37,36.21,36.3,12733.0
2016-12-27 11:20:00,36.33,36.42,36.23,36.32,8625.0,36.33,36.42,36.23,36.32,8625.0
2016-12-27 11:30:00,36.36,36.49,36.34,36.39,4916.0,36.36,36.49,36.34,36.39,4916.0
2016-12-27 11:40:00,36.43,36.48,36.37,36.39,4630.0,36.43,36.48,36.37,36.39,4630.0
2016-12-27 11:50:00,36.38,36.4,36.07,36.19,9178.0,36.38,36.4,36.07,36.19,9178.0
2016-12-27 12:00:00,36.2,36.2,36.0,36.05,6750.0,36.2,36.2,36.0,36.05,6750.0
2016-12-27 12:10:00,36.05,36.18,36.0,36.05,46285.0,36.05,36.18,36.0,36.05,46285.0
2016-12-27 12:20:00,36.09,36.12,36.03,36.08,2300.0,36.09,36.12,36.03,36.08,2300.0
2016-12-27 12:30:00,36.05,36.07,36.0,36.01,5219.0,36.05,36.07,36.0,36.01,5219.0
2016-12-27 12:40:00,36.0,36.07,36.0,36.02,4937.0,36.0,36.07,36.0,36.02,4937.0
2016-12-27 12:50:00,36.01,36.08,36.0,36.06,3566.0,36.01,36.08,36.0,36.06,3566.0
2016-12-27 13:00:00,36.05,36.06,36.01,36.02,2700.0,36.05,36.06,36.01,36.02,2700.0
2016-12-27 13:10:00,36.03,36.1,36.03,36.05,3591.0,36.03,36.1,36.03,36.05,3591.0
2016-12-27 13:20:00,36.07,36.14,36.04,36.14,3418.0,36.07,36.14,36.04,36.14,3418.0
2016-12-27 13:30:00,36.11,36.16,36.06,36.14,2129.0,36.11,36.16,36.06,36.14,2129.0
2016-12-27 13:40:00,36.14,36.15,36.06,36.09,4602.0,36.14,36.15,36.06,36.09,4602.0
2016-12-27 13:50:00,36.07,36.14,36.02,36.09,3734.0,36.07,36.14,36.02,36.09,3734.0
2016-12-27 14:00:00,36.07,36.08,35.96,36.01,7400.0,36.07,36.08,35.96,36.01,7400.0
2016-12-27 14:10:00,36.04,36.23,36.04,36.23,26337.0,36.04,36.23,36.04,36.23,26337.0
2016-12-27 14:20:00,36.17,36.4,36.17,36.4,4718.0,36.17,36.4,36.17,36.4,4718.0
2016-12-27 14:30:00,36.39,36.4,36.31,36.35,11680.0,36.39,36.4,36.31,36.35,11680.0
2016-12-27 14:40:00,36.35,36.44,36.35,36.42,4496.0,36.35,36.44,36.35,36.42,4496.0
2016-12-27 14:50:00,36.42,36.45,36.29,36.29,13200.0,36.42,36.45,36.29,36.29,13200.0
2016-12-27 15:00:00,36.26,36.29,36.11,36.12,18669.0,36.26,36.29,36.11,36.12,18669.0
2016-12-27 15:10:00,36.12,36.15,36.08,36.13,10126.0,36.12,36.15,36.08,36.13,10126.0
2016-12-27 15:20:00,36.14,36.3,36.12,36.28,24226.0,36.14,36.3,36.12,36.28,24226.0
2016-12-27 15:30:00,36.27,36.3,36.23,36.29,12769.0,36.27,36.3,36.23,36.29,12769.0
2016-12-27 15:40:00,36.28,36.39,36.26,36.34,19871.0,36.28,36.39,36.26,36.34,19871.0
2016-12-27 15:50:00,36.34,36.35,36.21,36.25,44400.0,36.34,36.35,36.21,36.25,44400.0
2016-12-28 09:30:00,36.02,36.43,36.02,36.22,8351.0,36.02,36.43,36.02,36.22,8351.0
2016-12-28 09:40:00,36.26,36.33,36.09,36.33,18100.0,36.26,36.33,36.09,36.33,18100.0
2016-12-28 09:50:00,36.35,36.38,36.22,36.22,26320.0,36.35,36.38,36.22,36.22,26320.0
2016-12-28 10:00:00,36.22,36.22,36.02,36.02,5048.0,36.22,36.22,36.02,36.02,5048.0
2016-12-28 10:10:00,35.93,35.93,35.6,35.6,54070.0,35.93,35.93,35.6,35.6,54070.0
2016-12-28 10:20:00,35.59,35.61,35.47,35.61,5675.0,35.59,35.61,35.47,35.61,5675.0
2016-12-28 10:30:00,35.61,35.8,35.58,35.76,16009.0,35.61,35.8,35.58,35.76,16009.0
2016-12-28 10:40:00,35.77,35.77,35.64,35.68,30196.0,35.77,35.77,35.64,35.68,30196.0
2016-12-28 10:50:00,35.67,35.72,35.52,35.72,29134.0,35.67,35.72,35.52,35.72,29134.0
2016-12-28 11:00:00,35.74,35.91,35.74,35.9,5300.0,35.74,35.91,35.74,35.9,5300.0
2016-12-28 11:10:00,35.9,35.94,35.87,35.92,2800.0,35.9,35.94,35.87,35.92,2800.0
2016-12-28 11:20:00,35.91,35.93,35.84,35.87,5545.0,35.91,35.93,35.84,35.87,5545.0
2016-12-28 11:30:00,35.84,35.87,35.75,35.87,3674.0,35.84,35.87,35.75,35.87,3674.0
2016-12-28 11:40:00,35.86,35.88,35.79,35.84,4490.0,35.86,35.88,35.79,35.84,4490.0
2016-12-28 11:50:00,35.83,35.84,35.76,35.76,2600.0,35.83,35.84,35.76,35.76,2600.0
2016-12-28 12:00:00,35.76,35.82,35.66,35.78,9725.0,35.76,35.82,35.66,35.78,9725.0
2016-12-28 12:10:00,35.77,35.92,35.74,35.9,4961.0,35.77,35.92,35.74,35.9,4961.0
2016-12-28 12:20:00,35.86,36.12,35.85,36.12,6696.0,35.86,36.12,35.85,36.12,6696.0
2016-12-28 12:30:00,36.06,36.1,35.96,35.98,27964.0,36.06,36.1,35.96,35.98,27964.0
2016-12-28 12:40:00,35.97,35.99,35.92,35.97,10161.0,35.97,35.99,35.92,35.97,10161.0
2016-12-28 12:50:00,35.96,36.03,35.96,36.02,6760.0,35.96,36.03,35.96,36.02,6760.0
2016-12-28 13:00:00,36.03,36.1,36.02,36.1,4300.0,36.03,36.1,36.02,36.1,4300.0
2016-12-28 13:10:00,36.08,36.09,36.05,36.05,3000.0,36.08,36.09,36.05,36.05,3000.0
2016-12-28 13:20:00,36.05,36.05,36.0,36.0,1500.0,36.05,36.05,36.0,36.0,1500.0
2016-12-28 13:30:00,36.0,36.04,36.0,36.01,2310.0,36.0,36.04,36.0,36.01,2310.0
2016-12-28 13:40:00,36.02,36.07,35.98,36.0,6063.0,36.02,36.07,35.98,36.0,6063.0
2016-12-28 13:50:00,36.02,36.02,36.0,36.01,4950.0,36.02,36.02,36.0,36.01,4950.0
2016-12-28 14:00:00,36.0,36.04,36.0,36.03,2100.0,36.0,36.04,36.0,36.03,2100.0
2016-12-28 14:10:00,36.01,36.02,35.96,35.97,3500.0,36.01,36.02,35.96,35.97,3500.0
2016-12-28 14:20:00,35.97,35.99,35.94,35.98,5030.0,35.97,35.99,35.94,35.98,5030.0
2016-12-28 14:30:00,36.0,36.04,36.0,36.0,1200.0,36.0,36.04,36.0,36.0,1200.0
2016-12-28 14:40:00,36.02,36.03,35.97,36.01,7356.0,36.02,36.03,35.97,36.01,7356.0
2016-12-28 14:50:00,36.02,36.02,35.94,35.94,4700.0,36.02,36.02,35.94,35.94,4700.0
2016-12-28 15:00:00,35.94,36.0,35.94,35.98,3023.0,35.94,36.0,35.94,35.98,3023.0
2016-12-28 15:10:00,35.97,36.0,35.97,35.99,31550.0,35.97,36.0,35.97,35.99,31550.0
2016-12-28 15:20:00,35.99,36.02,35.97,36.0,4077.0,35.99,36.02,35.97,36.0,4077.0
2016-12-28 15:30:00,35.99,36.0,35.93,35.93,8460.0,35.99,36.0,35.93,35.93,8460.0
2016-12-28 15:40:00,35.94,35.97,35.9,35.94,12372.0,35.94,35.97,35.9,35.94,12372.0
2016-12-28 15:50:00,35.94,36.02,35.93,35.96,69494.0,35.94,36.02,35.93,35.96,69494.0
2016-12-29 09:30:00,35.65,36.14,35.65,36.09,10330.0,35.65,36.14,35.65,36.09,10330.0
2016-12-29 09:40:00,36.08,36.17,35.88,35.88,13334.0,36.08,36.17,35.88,35.88,13334.0
2016-12-29 09:50:00,35.89,36.09,35.89,36.06,16922.0,35.89,36.09,35.89,36.06,16922.0
2016-12-29 10:00:00,36.08,36.19,36.08,36.13,2100.0,36.08,36.19,36.08,36.13,2100.0
2016-12-29 10:10:00,36.1,36.2,36.07,36.2,4300.0,36.1,36.2,36.07,36.2,4300.0
2016-12-29 10:20:00,36.19,36.38,36.17,36.38,6358.0,36.19,36.38,36.17,36.38,6358.0
2016-12-29 10:30:00,36.38,36.4,36.07,36.13,44113.0,36.38,36.4,36.07,36.13,44113.0
2016-12-29 10:40:00,36.12,36.12,35.86,35.86,13394.0,36.12,36.12,35.86,35.86,13394.0
2016-12-29 10:50:00,35.8,35.9,35.67,35.9,17007.0,35.8,35.9,35.67,35.9,17007.0
2016-12-29 11:00:00,35.91,35.91,35.48,35.54,7441.0,35.91,35.91,35.48,35.54,7441.0
2016-12-29 11:10:00,35.54,35.66,35.51,35.64,17550.0,35.54,35.66,35.51,35.64,17550.0
2016-12-29 11:20:00,35.61,35.81,35.57,35.72,9914.0,35.61,35.81,35.57,35.72,9914.0
2016-12-29 11:30:00,35.7,35.72,35.4,35.4,14554.0,35.7,35.72,35.4,35.4,14554.0
2016-12-29 11:40:00,35.42,35.42,35.15,35.16,10005.0,35.42,35.42,35.15,35.16,10005.0
2016-12-29 11:50:00,35.09,35.34,35.09,35.33,6700.0,35.09,35.34,35.09,35.33,6700.0
2016-12-29 12:00:00,35.35,35.47,35.34,35.44,20874.0,35.35,35.47,35.34,35.44,20874.0
2016-12-29 12:10:00,35.44,35.44,35.27,35.3,67800.0,35.44,35.44,35.27,35.3,67800.0
2016-12-29 12:20:00,35.3,35.31,35.22,35.26,8980.0,35.3,35.31,35.22,35.26,8980.0
2016-12-29 12:30:00,35.29,35.31,35.2,35.28,9373.0,35.29,35.31,35.2,35.28,9373.0
2016-12-29 12:40:00,35.25,35.32,35.24,35.32,9556.0,35.25,35.32,35.24,35.32,9556.0
2016-12-29 12:50:00,35.32,35.32,35.18,35.22,12374.0,35.32,35.32,35.18,35.22,12374.0
2016-12-29 13:00:00,35.24,35.27,35.17,35.24,19844.0,35.24,35.27,35.17,35.24,19844.0
2016-12-29 13:10:00,35.26,35.36,35.26,35.36,4800.0,35.26,35.36,35.26,35.36,4800.0
2016-12-29 13:20:00,35.39,35.44,35.29,35.44,7035.0,35.39,35.44,35.29,35.44,7035.0
2016-12-29 13:30:00,35.39,35.39,35.25,35.36,2864.0,35.39,35.39,35.25,35.36,2864.0
2016-12-29 13:40:00,35.37,35.39,35.32,35.33,2800.0,35.37,35.39,35.32,35.33,2800.0
2016-12-29 13:50:00,35.31,35.31,35.18,35.23,4960.0,35.31,35.31,35.18,35.23,4960.0
2016-12-29 14:00:00,35.24,35.3,35.23,35.27,4080.0,35.24,35.3,35.23,35.27,4080.0
2016-12-29 14:10:00,35.31,35.31,35.21,35.3,23560.0,35.31,35.31,35.21,35.3,23560.0
2016-12-29 14:20:00,35.34,35.38,35.25,35.3,4355.0,35.34,35.38,35.25,35.3,4355.0
2016-12-29 14:30:00,35.3,35.35,35.29,35.32,23443.0,35.3,35.35,35.29,35.32,23443.0
2016-12-29 14:40:00,35.33,35.43,35.32,35.39,3435.0,35.33,35.43,35.32,35.39,3435.0
2016-12-29 14:50:00,35.41,35.43,35.39,35.41,1802.0,35.41,35.43,35.39,35.41,1802.0
2016-12-29 15:00:00,35.4,35.41,35.34,35.39,7452.0,35.4,35.41,35.34,35.39,7452.0
2016-12-29 15:10:00,35.37,35.43,35.37,35.43,4121.0,35.37,35.43,35.37,35.43,4121.0
2016-12-29 15:20:00,35.41,35.51,35.41,35.5,24760.0,35.41,35.51,35.41,35.5,24760.0
2016-12-29 15:30:00,35.51,35.53,35.49,35.51,37397.0,35.51,35.53,35.49,35.51,37397.0
2016-12-29 15:40:00,35.5,35.51,35.42,35.42,15340.0,35.5,35.51,35.42,35.42,15340.0
2016-12-29 15:50:00,35.45,35.52,35.45,35.47,42241.0,35.45,35.52,35.45,35.47,42241.0
2016-12-30 09:30:00,35.51,35.71,35.17,35.17,36703.0,35.51,35.71,35.17,35.17,36703.0
2016-12-30 09:40:00,35.22,35.26,34.91,34.94,17290.0,35.22,35.26,34.91,34.94,17290.0
2016-12-30 09:50:00,34.93,34.97,34.63,34.7,9293.0,34.93,34.97,34.63,34.7,9293.0
2016-12-30 10:00:00,34.75,35.08,34.68,34.94,14673.0,34.75,35.08,34.68,34.94,14673.0
2016-12-30 10:10:00,34.98,35.03,34.88,34.98,8876.0,34.98,35.03,34.88,34.98,8876.0
2016-12-30 10:20:00,34.96,34.96,34.75,34.77,17797.0,34.96,34.96,34.75,34.77,17797.0
2016-12-30 10:30:00,34.78,34.94,34.78,34.87,21100.0,34.78,34.94,34.78,34.87,21100.0
2016-12-30 10:40:00,34.86,34.92,34.79,34.81,19266.0,34.86,34.92,34.79,34.81,19266.0
2016-12-30 10:50:00,34.8,34.89,34.76,34.87,20873.0,34.8,34.89,34.76,34.87,20873.0
2016-12-30 11:00:00,34.93,34.94,34.79,34.79,10096.0,34.93,34.94,34.79,34.79,10096.0
2016-12-30 11:10:00,34.79,34.87,34.77,34.8,9154.0,34.79,34.87,34.77,34.8,9154.0
2016-12-30 11:20:00,34.78,35.35,34.78,35.23,16407.0,34.78,35.35,34.78,35.23,16407.0
2016-12-30 11:30:00,35.21,35.21,34.96,34.96,27473.0,35.21,35.21,34.96,34.96,27473.0
2016-12-30 11:40:00,34.94,35.05,34.91,34.95,17513.0,34.94,35.05,34.91,34.95,17513.0
2016-12-30 11:50:00,34.98,35.05,34.87,35.02,28745.0,34.98,35.05,34.87,35.02,28745.0
2016-12-30 12:00:00,35.08,35.19,35.02,35.02,29519.0,35.08,35.19,35.02,35.02,29519.0
2016-12-30 12:10:00,35.01,35.09,34.97,35.07,10648.0,35.01,35.09,34.97,35.07,10648.0
2016-12-30 12:20:00,35.06,35.06,34.94,35.0,27042.0,35.06,35.06,34.94,35.0,27042.0
2016-12-30 12:30:00,34.96,35.06,34.96,35.02,22300.0,34.96,35.06,34.96,35.02,22300.0
2016-12-30 12:40:00,35.02,35.06,34.98,35.06,16298.0,35.02,35.06,34.98,35.06,16298.0
2016-12-30 12:50:00,35.03,35.09,35.0,35.07,5000.0,35.03,35.09,35.0,35.07,5000.0
2016-12-30 13:00:00,35.05,35.09,35.0,35.09,10137.0,35.05,35.09,35.0,35.09,10137.0
2016-12-30 13:10:00,35.11,35.11,35.02,35.06,19687.0,35.11,35.11,35.02,35.06,19687.0
2016-12-30 13:20:00,35.06,35.11,35.04,35.06,4328.0,35.06,35.11,35.04,35.06,4328.0
2016-12-30 13:30:00,35.04,35.06,35.01,35.03,4000.0,35.04,35.06,35.01,35.03,4000.0
2016-12-30 13:40:00,35.03,35.05,35.0,35.02,7218.0,35.03,35.05,35.0,35.02,7218.0
2016-12-30 13:50:00,35.02,35.12,35.01,35.06,10786.0,35.02,35.12,35.01,35.06,10786.0
2016-12-30 14:00:00,35.05,35.08,34.98,34.98,11663.0,35.05,35.08,34.98,34.98,11663.0
2016-12-30 14:10:00,34.94,35.02,34.93,35.0,3057.0,34.94,35.02,34.93,35.0,3057.0
2016-12-30 14:20:00,35.0,35.01,34.95,34.97,6788.0,35.0,35.01,34.95,34.97,6788.0
2016-12-30 14:30:00,34.95,35.01,34.9,34.96,9705.0,34.95,35.01,34.9,34.96,9705.0
2016-12-30 14:40:00,34.98,35.02,34.91,34.93,3000.0,34.98,35.02,34.91,34.93,3000.0
2016-12-30 14:50:00,34.93,34.96,34.9,34.94,4123.0,34.93,34.96,34.9,34.94,4123.0
2016-12-30 15:00:00,34.96,35.04,34.93,35.02,32493.0,34.96,35.04,34.93,35.02,32493.0
2016-12-30 15:10:00,35.02,35.05,34.95,34.98,12656.0,35.02,35.05,34.95,34.98,12656.0
2016-12-30 15:20:00,34.99,35.13,34.98,35.13,6645.0,34.99,35.13,34.98,35.13,6645.0
2016-12-30 15:30:00,35.11,35.13,35.01,35.01,20110.0,35.11,35.13,35.01,35.01,20110.0
2016-12-30 15:40:00,35.02,35.07,34.97,35.0,29575.0,35.02,35.07,34.97,35.0,29575.0
2016-12-30 15:50:00,35.01,35.06,34.94,35.04,76911.0,35.01,35.06,34.94,35.04,76911.0
2017-01-03 09:30:00,34.55,35.1,34.3,35.1,40860.0,34.55,35.1,34.3,35.1,40860.0
2017-01-03 09:40:00,35.15,35.43,35.04,35.26,77524.0,35.15,35.43,35.04,35.26,77524.0
2017-01-03 09:50:00,35.23,35.23,34.95,35.17,72740.0,35.23,35.23,34.95,35.17,72740.0
2017-01-03 10:00:00,35.24,35.77,35.24,35.7,19362.0,35.24,35.77,35.24,35.7,19362.0
2017-01-03 10:10:00,35.74,35.75,35.48,35.7,22774.0,35.74,35.75,35.48,35.7,22774.0
2017-01-03 10:20:00,35.65,35.78,35.63,35.65,77304.0,35.65,35.78,35.63,35.65,77304.0
2017-01-03 10:30:00,35.67,35.67,35.15,35.15,27296.0,35.67,35.67,35.15,35.15,27296.0
2017-01-03 10:40:00,35.16,35.23,34.97,34.98,20621.0,35.16,35.23,34.97,34.98,20621.0
2017-01-03 10:50:00,34.94,34.97,34.74,34.85,12074.0,34.94,34.97,34.74,34.85,12074.0
2017-01-03 11:00:00,34.8,34.97,34.71,34.96,14716.0,34.8,34.97,34.71,34.96,14716.0
2017-01-03 11:10:00,34.96,34.98,34.7,34.7,14940.0,34.96,34.98,34.7,34.7,14940.0
2017-01-03 11:20:00,34.7,34.75,34.48,34.55,18275.0,34.7,34.75,34.48,34.55,18275.0
2017-01-03 11:30:00,34.55,34.67,34.49,34.5,15560.0,34.55,34.67,34.49,34.5,15560.0
2017-01-03 11:40:00,34.51,34.7,34.47,34.65,20348.0,34.51,34.7,34.47,34.65,20348.0
2017-01-03 11:50:00,34.65,34.8,34.64,34.8,10798.0,34.65,34.8,34.64,34.8,10798.0
2017-01-03 12:00:00,34.84,34.85,34.69,34.78,14216.0,34.84,34.85,34.69,34.78,14216.0
2017-01-03 12:10:00,34.85,34.86,34.75,34.8,8480.0,34.85,34.86,34.75,34.8,8480.0
2017-01-03 12:20:00,34.8,34.84,34.75,34.8,10377.0,34.8,34.84,34.75,34.8,10377.0
2017-01-03 12:30:00,34.78,34.87,34.78,34.84,22912.0,34.78,34.87,34.78,34.84,22912.0
2017-01-03 12:40:00,34.84,35.02,34.81,35.02,23542.0,34.84,35.02,34.81,35.02,23542.0
2017-01-03 12:50:00,35.03,35.11,34.98,35.02,24989.0,35.03,35.11,34.98,35.02,24989.0
2017-01-03 13:00:00,35.02,35.02,34.78,34.83,10571.0,35.02,35.02,34.78,34.83,10571.0
2017-01-03 13:10:00,34.84,34.97,34.84,34.89,7300.0,34.84,34.97,34.84,34.89,7300.0
2017-01-03 13:20:00,34.87,34.92,34.79,34.79,5664.0,34.87,34.92,34.79,34.79,5664.0
2017-01-03 13:30:00,34.78,34.87,34.77,34.87,4500.0,34.78,34.87,34.77,34.87,4500.0
2017-01-03 13:40:00,34.88,34.95,34.85,34.92,4300.0,34.88,34.95,34.85,34.92,4300.0
2017-01-03 13:50:00,34.94,35.02,34.91,34.91,10294.0,34.94,35.02,34.91,34.91,10294.0
2017-01-03 14:00:00,34.91,34.94,34.81,34.85,16889.0,34.91,34.94,34.81,34.85,16889.0
2017-01-03 14:10:00,34.84,34.89,34.73,34.75,11700.0,34.84,34.89,34.73,34.75,11700.0
2017-01-03 14:20:00,34.74,34.74,34.65,34.72,8058.0,34.74,34.74,34.65,34.72,8058.0
2017-01-03 14:30:00,34.72,34.86,34.69,34.8,22603.0,34.72,34.86,34.69,34.8,22603.0
2017-01-03 14:40:00,34.8,34.9,34.8,34.9,6470.0,34.8,34.9,34.8,34.9,6470.0
2017-01-03 14:50:00,34.9,34.97,34.86,34.97,7589.0,34.9,34.97,34.86,34.97,7589.0
2017-01-03 15:00:00,34.98,35.1,34.94,34.96,12221.0,34.98,35.1,34.94,34.96,12221.0
2017-01-03 15:10:00,34.97,35.05,34.97,35.05,8562.0,34.97,35.05,34.97,35.05,8562.0
2017-01-03 15:20:00,35.05,35.13,34.86,35.1,37568.0,35.05,35.13,34.86,35.1,37568.0
2017-01-03 15:30:00,35.11,35.11,34.96,35.05,56953.0,35.11,35.11,34.96,35.05,56953.0
2017-01-03 15:40:00,35.05,35.2,35.05,35.2,34990.0,35.05,35.2,35.05,35.2,34990.0
2017-01-03 15:50:00,35.19,35.22,35.1,35.18,76326.0,35.19,35.22,35.1,35.18,76326.0
2017-01-04 09:30:00,35.16,35.45,35.16,35.17,17209.0,35.16,35.45,35.16,35.17,17209.0
2017-01-04 09:40:00,35.22,35.45,35.11,35.21,6519.0,35.22,35.45,35.11,35.21,6519.0
2017-01-04 09:50:00,35.24,35.71,35.24,35.44,24842.0,35.24,35.71,35.24,35.44,24842.0
2017-01-04 10:00:00,35.45,35.59,35.44,35.56,29283.0,35.45,35.59,35.44,35.56,29283.0
2017-01-04 10:10:00,35.56,35.92,35.52,35.84,75308.0,35.56,35.92,35.52,35.84,75308.0
2017-01-04 10:20:00,35.9,35.91,35.56,35.6,16223.0,35.9,35.91,35.56,35.6,16223.0
2017-01-04 10:30:00,35.63,35.67,35.48,35.66,18983.0,35.63,35.67,35.48,35.66,18983.0
2017-01-04 10:40:00,35.7,35.89,35.6,35.89,9072.0,35.7,35.89,35.6,35.89,9072.0
2017-01-04 10:50:00,35.89,35.96,35.65,35.68,26853.0,35.89,35.96,35.65,35.68,26853.0
2017-01-04 11:00:00,35.68,35.91,35.68,35.89,15303.0,35.68,35.91,35.68,35.89,15303.0
2017-01-04 11:10:00,35.89,35.95,35.74,35.85,30746.0,35.89,35.95,35.74,35.85,30746.0
2017-01-04 11:20:00,35.85,35.93,35.75,35.93,13367.0,35.85,35.93,35.75,35.93,13367.0
2017-01-04 11:30:00,35.92,36.1,35.9,36.05,39358.0,35.92,36.1,35.9,36.05,39358.0
2017-01-04 11:40:00,36.05,36.27,36.03,36.13,21003.0,36.05,36.27,36.03,36.13,21003.0
2017-01-04 11:50:00,36.14,36.2,36.09,36.14,8205.0,36.14,36.2,36.09,36.14,8205.0
2017-01-04 12:00:00,36.15,36.23,36.13,36.15,8922.0,36.15,36.23,36.13,36.15,8922.0
2017-01-04 12:10:00,36.16,36.64,36.11,36.53,82199.0,36.16,36.64,36.11,36.53,82199.0
2017-01-04 12:20:00,36.42,36.95,36.34,36.51,67625.0,36.42,36.95,36.34,36.51,67625.0
2017-01-04 12:30:00,36.51,36.68,36.51,36.63,49498.0,36.51,36.68,36.51,36.63,49498.0
2017-01-04 12:40:00,36.64,36.81,36.62,36.75,23553.0,36.64,36.81,36.62,36.75,23553.0
2017-01-04 12:50:00,36.74,36.9,36.64,36.83,18189.0,36.74,36.9,36.64,36.83,18189.0
2017-01-04 13:00:00,36.8,36.83,36.5,36.51,16040.0,36.8,36.83,36.5,36.51,16040.0
2017-01-04 13:10:00,36.51,36.8,36.48,36.51,14235.0,36.51,36.8,36.48,36.51,14235.0
2017-01-04 13:20:00,36.5,36.57,36.44,36.5,6500.0,36.5,36.57,36.44,36.5,6500.0
2017-01-04 13:30:00,36.53,36.64,36.51,36.61,7901.0,36.53,36.64,36.51,36.61,7901.0
2017-01-04 13:40:00,36.61,36.64,36.54,36.62,6903.0,36.61,36.64,36.54,36.62,6903.0
2017-01-04 13:50:00,36.61,36.61,36.49,36.5,3786.0,36.61,36.61,36.49,36.5,3786.0
2017-01-04 14:00:00,36.5,36.57,36.44,36.52,28134.0,36.5,36.57,36.44,36.52,28134.0
2017-01-04 14:10:00,36.52,36.65,36.47,36.59,9926.0,36.52,36.65,36.47,36.59,9926.0
2017-01-04 14:20:00,36.6,36.67,36.53,36.55,20821.0,36.6,36.67,36.53,36.55,20821.0
2017-01-04 14:30:00,36.56,36.63,36.51,36.61,19736.0,36.56,36.63,36.51,36.61,19736.0
2017-01-04 14:40:00,36.62,36.62,36.48,36.56,9292.0,36.62,36.62,36.48,36.56,9292.0
2017-01-04 14:50:00,36.55,36.65,36.5,36.58,18844.0,36.55,36.65,36.5,36.58,18844.0
2017-01-04 15:00:00,36.55,36.58,36.47,36.55,10379.0,36.55,36.58,36.47,36.55,10379.0
2017-01-04 15:10:00,36.55,36.56,36.32,36.32,24804.0,36.55,36.56,36.32,36.32,24804.0
2017-01-04 15:20:00,36.35,36.52,36.35,36.45,22914.0,36.35,36.52,36.35,36.45,22914.0
2017-01-04 15:30:00,36.46,36.53,36.44,36.48,21827.0,36.46,36.53,36.44,36.48,21827.0
2017-01-04 15:40:00,36.47,36.61,36.46,36.52,41976.0,36.47,36.61,36.46,36.52,41976.0
2017-01-04 15:50:00,36.53,36.62,36.4,36.47,80969.0,36.53,36.62,36.4,36.47,80969.0
2017-01-05 09:30:00,36.41,36.81,36.38,36.53,5576.0,36.41,36.81,36.38,36.53,5576.0
2017-01-05 09:40:00,36.51,36.93,36.51,36.73,34896.0,36.51,36.93,36.51,36.73,34896.0
2017-01-05 09:50:00,36.73,36.93,36.61,36.89,17965.0,36.73,36.93,36.61,36.89,17965.0
2017-01-05 10:00:00,36.89,37.15,36.81,37.07,27414.0,36.89,37.15,36.81,37.07,27414.0
2017-01-05 10:10:00,37.09,37.09,36.82,36.9,10300.0,37.09,37.09,36.82,36.9,10300.0
2017-01-05 10:20:00,36.87,36.9,36.75,36.76,8881.0,36.87,36.9,36.75,36.76,8881.0
2017-01-05 10:30:00,36.76,36.77,36.57,36.67,4750.0,36.76,36.77,36.57,36.67,4750.0
2017-01-05 10:40:00,36.66,36.77,36.56,36.59,15602.0,36.66,36.77,36.56,36.59,15602.0
2017-01-05 10:50:00,36.58,36.58,36.35,36.56,23570.0,36.58,36.58,36.35,36.56,23570.0
2017-01-05 11:00:00,36.57,36.57,36.29,36.3,65999.0,36.57,36.57,36.29,36.3,65999.0
2017-01-05 11:10:00,36.29,36.29,36.19,36.28,5290.0,36.29,36.29,36.19,36.28,5290.0
2017-01-05 11:20:00,36.28,36.28,36.18,36.24,44655.0,36.28,36.28,36.18,36.24,44655.0
2017-01-05 11:30:00,36.23,36.43,36.0,36.36,67348.0,36.23,36.43,36.0,36.36,67348.0
2017-01-05 11:40:00,36.36,36.46,36.17,36.4,7372.0,36.36,36.46,36.17,36.4,7372.0
2017-01-05 11:50:00,36.44,36.5,36.41,36.49,28215.0,36.44,36.5,36.41,36.49,28215.0
2017-01-05 12:00:00,36.48,36.5,36.33,36.35,18000.0,36.48,36.5,36.33,36.35,18000.0
2017-01-05 12:10:00,36.3,36.46,36.21,36.38,25975.0,36.3,36.46,36.21,36.38,25975.0
2017-01-05 12:20:00,36.38,36.5,36.35,36.45,4400.0,36.38,36.5,36.35,36.45,4400.0
2017-01-05 12:30:00,36.46,36.48,36.41,36.48,5985.0,36.46,36.48,36.41,36.48,5985.0
2017-01-05 12:40:00,36.48,36.53,36.42,36.53,6810.0,36.48,36.53,36.42,36.53,6810.0
2017-01-05 12:50:00,36.54,36.79,36.54,36.78,10100.0,36.54,36.79,36.54,36.78,10100.0
2017-01-05 13:00:00,36.78,36.94,36.66,36.9,15577.0,36.78,36.94,36.66,36.9,15577.0
2017-01-05 13:10:00,36.9,36.94,36.84,36.91,7000.0,36.9,36.94,36.84,36.91,7000.0
2017-01-05 13:20:00,36.91,37.0,36.87,36.9,30235.0,36.91,37.0,36.87,36.9,30235.0
2017-01-05 13:30:00,36.9,36.94,36.86,36.9,7198.0,36.9,36.94,36.86,36.9,7198.0
2017-01-05 13:40:00,36.91,36.97,36.87,36.87,11904.0,36.91,36.97,36.87,36.87,11904.0
2017-01-05 13:50:00,36.87,36.94,36.83,36.9,15048.0,36.87,36.94,36.83,36.9,15048.0
2017-01-05 14:00:00,36.9,37.0,36.87,36.87,32902.0,36.9,37.0,36.87,36.87,32902.0
2017-01-05 14:10:00,36.85,37.01,36.85,37.0,32414.0,36.85,37.01,36.85,37.0,32414.0
2017-01-05 14:20:00,37.02,37.06,36.97,36.98,17936.0,37.02,37.06,36.97,36.98,17936.0
2017-01-05 14:30:00,36.99,37.08,36.86,37.05,56841.0,36.99,37.08,36.86,37.05,56841.0
2017-01-05 14:40:00,37.04,37.08,36.97,37.01,28160.0,37.04,37.08,36.97,37.01,28160.0
2017-01-05 14:50:00,37.01,37.1,36.97,37.0,43748.0,37.01,37.1,36.97,37.0,43748.0
2017-01-05 15:00:00,37.02,37.21,37.02,37.13,25592.0,37.02,37.21,37.02,37.13,25592.0
2017-01-05 15:10:00,37.14,37.14,37.05,37.09,19199.0,37.14,37.14,37.05,37.09,19199.0
2017-01-05 15:20:00,37.08,37.15,37.04,37.09,45464.0,37.08,37.15,37.04,37.09,45464.0
2017-01-05 15:30:00,37.09,37.15,37.08,37.12,38084.0,37.09,37.15,37.08,37.12,38084.0
2017-01-05 15:40:00,37.1,37.15,37.05,37.1,68110.0,37.1,37.15,37.05,37.1,68110.0
2017-01-05 15:50:00,37.08,37.29,37.06,37.16,100727.0,37.08,37.29,37.06,37.16,100727.0
2017-01-06 09:30:00,37.2,37.26,36.75,36.81,22203.0,37.2,37.26,36.75,36.81,22203.0
2017-01-06 09:40:00,36.87,37.0,36.82,36.9,35200.0,36.87,37.0,36.82,36.9,35200.0
2017-01-06 09:50:00,36.91,37.07,36.88,37.05,22383.0,36.91,37.07,36.88,37.05,22383.0
2017-01-06 10:00:00,37.07,37.09,36.84,37.09,27674.0,37.07,37.09,36.84,37.09,27674.0
2017-01-06 10:10:00,37.07,37.14,36.84,36.91,19701.0,37.07,37.14,36.84,36.91,19701.0
2017-01-06 10:20:00,36.9,37.03,36.9,37.0,16396.0,36.9,37.03,36.9,37.0,16396.0
2017-01-06 10:30:00,37.01,37.09,36.99,37.09,26467.0,37.01,37.09,36.99,37.09,26467.0
2017-01-06 10:40:00,37.12,37.15,36.99,37.0,40977.0,37.12,37.15,36.99,37.0,40977.0
2017-01-06 10:50:00,36.99,37.19,36.98,37.07,14249.0,36.99,37.19,36.98,37.07,14249.0
2017-01-06 11:00:00,37.09,37.1,36.99,37.07,24792.0,37.09,37.1,36.99,37.07,24792.0
2017-01-06 11:10:00,37.05,37.11,37.02,37.05,14853.0,37.05,37.11,37.02,37.05,14853.0
2017-01-06 11:20:00,37.04,37.16,37.03,37.03,13758.0,37.04,37.16,37.03,37.03,13758.0
2017-01-06 11:30:00,37.03,37.12,37.03,37.11,24350.0,37.03,37.12,37.03,37.11,24350.0
2017-01-06 11:40:00,37.13,37.24,37.06,37.23,12654.0,37.13,37.24,37.06,37.23,12654.0
2017-01-06 11:50:00,37.21,37.5,37.19,37.34,22845.0,37.21,37.5,37.19,37.34,22845.0
2017-01-06 12:00:00,37.34,37.34,37.21,37.29,10923.0,37.34,37.34,37.21,37.29,10923.0
2017-01-06 12:10:00,37.29,37.46,37.28,37.32,19301.0,37.29,37.46,37.28,37.32,19301.0
2017-01-06 12:20:00,37.32,37.43,37.32,37.34,11028.0,37.32,37.43,37.32,37.34,11028.0
2017-01-06 12:30:00,37.34,37.41,37.3,37.37,24854.0,37.34,37.41,37.3,37.37,24854.0
2017-01-06 12:40:00,37.38,37.55,37.38,37.47,30150.0,37.38,37.55,37.38,37.47,30150.0
2017-01-06 12:50:00,37.48,37.52,37.34,37.36,16670.0,37.48,37.52,37.34,37.36,16670.0
2017-01-06 13:00:00,37.35,37.42,37.3,37.32,12245.0,37.35,37.42,37.3,37.32,12245.0
2017-01-06 13:10:00,37.33,37.42,37.31,37.32,23111.0,37.33,37.42,37.31,37.32,23111.0
2017-01-06 13:20:00,37.31,37.45,37.25,37.27,59997.0,37.31,37.45,37.25,37.27,59997.0
2017-01-06 13:30:00,37.25,37.33,37.16,37.31,26550.0,37.25,37.33,37.16,37.31,26550.0
2017-01-06 13:40:00,37.34,37.47,37.31,37.32,9819.0,37.34,37.47,37.31,37.32,9819.0
2017-01-06 13:50:00,37.32,37.32,37.26,37.29,8041.0,37.32,37.32,37.26,37.29,8041.0
2017-01-06 14:00:00,37.27,37.37,37.25,37.33,13340.0,37.27,37.37,37.25,37.33,13340.0
2017-01-06 14:10:00,37.33,37.37,37.24,37.28,122770.0,37.33,37.37,37.24,37.28,122770.0
2017-01-06 14:20:00,37.29,37.29,37.25,37.27,14134.0,37.29,37.29,37.25,37.27,14134.0
2017-01-06 14:30:00,37.27,37.29,37.25,37.27,13590.0,37.27,37.29,37.25,37.27,13590.0
2017-01-06 14:40:00,37.27,37.37,37.25,37.35,25664.0,37.27,37.37,37.25,37.35,25664.0
2017-01-06 14:50:00,37.34,37.49,37.34,37.41,15135.0,37.34,37.49,37.34,37.41,15135.0
2017-01-06 15:00:00,37.4,37.5,37.36,37.36,13051.0,37.4,37.5,37.36,37.36,13051.0
2017-01-06 15:10:00,37.33,37.36,37.28,37.29,14256.0,37.33,37.36,37.28,37.29,14256.0
2017-01-06 15:20:00,37.3,37.34,37.24,37.25,33255.0,37.3,37.34,37.24,37.25,33255.0
2017-01-06 15:30:00,37.25,37.27,37.16,37.2,53285.0,37.25,37.27,37.16,37.2,53285.0
2017-01-06 15:40:00,37.21,37.34,37.21,37.29,51844.0,37.21,37.34,37.21,37.29,51844.0
2017-01-06 15:50:00,37.29,37.36,37.24,37.35,179168.0,37.29,37.36,37.24,37.35,179168.0
2017-01-09 09:30:00,37.39,37.5,36.99,36.99,8695.0,37.39,37.5,36.99,36.99,8695.0
2017-01-09 09:40:00,37.2,37.2,36.76,37.0,11102.0,37.2,37.2,36.76,37.0,11102.0
2017-01-09 09:50:00,36.98,37.3,36.91,37.2,14664.0,36.98,37.3,36.91,37.2,14664.0
2017-01-09 10:00:00,37.21,37.27,36.91,37.04,16918.0,37.21,37.27,36.91,37.04,16918.0
2017-01-09 10:10:00,37.0,37.4,37.0,37.35,17550.0,37.0,37.4,37.0,37.35,17550.0
2017-01-09 10:20:00,37.34,37.71,37.32,37.68,28991.0,37.34,37.71,37.32,37.68,28991.0
2017-01-09 10:30:00,37.71,37.72,37.6,37.7,13910.0,37.71,37.72,37.6,37.7,13910.0
2017-01-09 10:40:00,37.73,37.87,37.62,37.62,9489.0,37.73,37.87,37.62,37.62,9489.0
2017-01-09 10:50:00,37.67,37.79,37.67,37.74,14931.0,37.67,37.79,37.67,37.74,14931.0
2017-01-09 11:00:00,37.73,37.9,37.73,37.87,14952.0,37.73,37.9,37.73,37.87,14952.0
2017-01-09 11:10:00,37.83,37.84,37.8,37.83,15088.0,37.83,37.84,37.8,37.83,15088.0
2017-01-09 11:20:00,37.87,38.05,37.84,38.02,30530.0,37.87,38.05,37.84,38.02,30530.0
2017-01-09 11:30:00,38.02,38.06,37.96,37.99,9908.0,38.02,38.06,37.96,37.99,9908.0
2017-01-09 11:40:00,38.0,38.1,37.95,38.01,19330.0,38.0,38.1,37.95,38.01,19330.0
2017-01-09 11:50:00,38.01,38.1,37.97,38.06,13461.0,38.01,38.1,37.97,38.06,13461.0
2017-01-09 12:00:00,38.06,38.14,38.05,38.09,2400.0,38.06,38.14,38.05,38.09,2400.0
2017-01-09 12:10:00,38.06,38.1,38.04,38.05,11502.0,38.06,38.1,38.04,38.05,11502.0
2017-01-09 12:20:00,38.05,38.1,38.01,38.1,7132.0,38.05,38.1,38.01,38.1,7132.0
2017-01-09 12:30:00,38.08,38.11,38.02,38.05,9151.0,38.08,38.11,38.02,38.05,9151.0
2017-01-09 12:40:00,38.04,38.06,38.01,38.04,7200.0,38.04,38.06,38.01,38.04,7200.0
2017-01-09 12:50:00,38.03,38.07,37.98,38.0,4696.0,38.03,38.07,37.98,38.0,4696.0
2017-01-09 13:00:00,38.0,38.02,37.95,37.96,6060.0,38.0,38.02,37.95,37.96,6060.0
2017-01-09 13:10:00,37.95,37.95,37.89,37.9,5931.0,37.95,37.95,37.89,37.9,5931.0
2017-01-09 13:20:00,37.91,37.94,37.77,37.77,3900.0,37.91,37.94,37.77,37.77,3900.0
2017-01-09 13:30:00,37.77,37.92,37.75,37.91,12505.0,37.77,37.92,37.75,37.91,12505.0
2017-01-09 13:40:00,37.93,37.93,37.84,37.9,7080.0,37.93,37.93,37.84,37.9,7080.0
2017-01-09 13:50:00,37.9,37.9,37.78,37.84,7140.0,37.9,37.9,37.78,37.84,7140.0
2017-01-09 14:00:00,37.84,37.84,37.75,37.77,7400.0,37.84,37.84,37.75,37.77,7400.0
2017-01-09 14:10:00,37.75,38.0,37.75,37.96,16069.0,37.75,38.0,37.75,37.96,16069.0
2017-01-09 14:20:00,37.98,38.0,37.88,37.91,9556.0,37.98,38.0,37.88,37.91,9556.0
2017-01-09 14:30:00,37.91,37.98,37.88,37.94,18540.0,37.91,37.98,37.88,37.94,18540.0
2017-01-09 14:40:00,37.94,38.01,37.93,38.0,7805.0,37.94,38.01,37.93,38.0,7805.0
2017-01-09 14:50:00,38.0,38.04,38.0,38.01,11262.0,38.0,38.04,38.0,38.01,11262.0
2017-01-09 15:00:00,38.02,38.04,37.99,38.02,11904.0,38.02,38.04,37.99,38.02,11904.0
2017-01-09 15:10:00,38.01,38.13,38.01,38.09,21824.0,38.01,38.13,38.01,38.09,21824.0
2017-01-09 15:20:00,38.09,38.17,38.07,38.14,16710.0,38.09,38.17,38.07,38.14,16710.0
2017-01-09 15:30:00,38.12,38.15,38.09,38.11,20026.0,38.12,38.15,38.09,38.11,20026.0
2017-01-09 15:40:00,38.1,38.18,38.09,38.14,40292.0,38.1,38.18,38.09,38.14,40292.0
2017-01-09 15:50:00,38.13,38.16,38.02,38.06,76943.0,38.13,38.16,38.02,38.06,76943.0
2017-01-10 09:30:00,38.35,40.6,37.95,40.29,278538.0,38.35,40.6,37.95,40.29,278538.0
2017-01-10 09:40:00,40.14,41.62,39.85,40.94,411091.0,40.14,41.62,39.85,40.94,411091.0
2017-01-10 09:50:00,40.95,41.25,40.23,40.9,142312.0,40.95,41.25,40.23,40.9,142312.0
2017-01-10 10:00:00,40.85,40.95,40.47,40.56,68660.0,40.85,40.95,40.47,40.56,68660.0
2017-01-10 10:10:00,40.57,40.7,40.44,40.53,49459.0,40.57,40.7,40.44,40.53,49459.0
2017-01-10 10:20:00,40.58,41.32,40.58,41.1,98422.0,40.58,41.32,40.58,41.1,98422.0
2017-01-10 10:30:00,41.16,41.16,40.64,41.12,62553.0,41.16,41.16,40.64,41.12,62553.0
2017-01-10 10:40:00,41.12,41.18,40.9,41.07,56351.0,41.12,41.18,40.9,41.07,56351.0
2017-01-10 10:50:00,41.05,41.24,40.9,40.92,59931.0,41.05,41.24,40.9,40.92,59931.0
2017-01-10 11:00:00,40.92,40.93,40.62,40.84,77705.0,40.92,40.93,40.62,40.84,77705.0
2017-01-10 11:10:00,40.83,41.2,40.82,41.04,50849.0,40.83,41.2,40.82,41.04,50849.0
2017-01-10 11:20:00,41.04,41.14,40.91,41.08,63136.0,41.04,41.14,40.91,41.08,63136.0
2017-01-10 11:30:00,41.1,41.12,40.85,40.89,93333.0,41.1,41.12,40.85,40.89,93333.0
2017-01-10 11:40:00,40.87,40.99,40.79,40.84,32306.0,40.87,40.99,40.79,40.84,32306.0
2017-01-10 11:50:00,40.81,40.93,40.67,40.83,27092.0,40.81,40.93,40.67,40.83,27092.0
2017-01-10 12:00:00,40.83,40.85,40.68,40.79,30328.0,40.83,40.85,40.68,40.79,30328.0
2017-01-10 12:10:00,40.76,40.99,40.74,40.77,53501.0,40.76,40.99,40.74,40.77,53501.0
2017-01-10 12:20:00,40.75,40.95,40.75,40.86,40440.0,40.75,40.95,40.75,40.86,40440.0
2017-01-10 12:30:00,40.86,41.45,40.86,41.4,67466.0,40.86,41.45,40.86,41.4,67466.0
2017-01-10 12:40:00,41.4,41.69,41.37,41.44,69021.0,41.4,41.69,41.37,41.44,69021.0
2017-01-10 12:50:00,41.42,41.69,41.41,41.52,33632.0,41.42,41.69,41.41,41.52,33632.0
2017-01-10 13:00:00,41.5,41.57,41.39,41.49,23361.0,41.5,41.57,41.39,41.49,23361.0
2017-01-10 13:10:00,41.48,41.56,41.31,41.38,40706.0,41.48,41.56,41.31,41.38,40706.0
2017-01-10 13:20:00,41.45,41.78,41.45,41.69,38395.0,41.45,41.78,41.45,41.69,38395.0
2017-01-10 13:30:00,41.65,41.8,41.65,41.69,17064.0,41.65,41.8,41.65,41.69,17064.0
2017-01-10 13:40:00,41.68,41.77,41.65,41.77,49244.0,41.68,41.77,41.65,41.77,49244.0
2017-01-10 13:50:00,41.75,41.98,41.65,41.73,37046.0,41.75,41.98,41.65,41.73,37046.0
2017-01-10 14:00:00,41.7,41.74,41.62,41.74,24887.0,41.7,41.74,41.62,41.74,24887.0
2017-01-10 14:10:00,41.72,41.91,41.67,41.91,21544.0,41.72,41.91,41.67,41.91,21544.0
2017-01-10 14:20:00,41.93,41.93,41.69,41.75,19711.0,41.93,41.93,41.69,41.75,19711.0
2017-01-10 14:30:00,41.75,41.75,41.56,41.58,36956.0,41.75,41.75,41.56,41.58,36956.0
2017-01-10 14:40:00,41.59,41.73,41.56,41.6,17146.0,41.59,41.73,41.56,41.6,17146.0
2017-01-10 14:50:00,41.6,41.72,41.55,41.59,17118.0,41.6,41.72,41.55,41.59,17118.0
2017-01-10 15:00:00,41.61,41.71,41.56,41.56,29582.0,41.61,41.71,41.56,41.56,29582.0
2017-01-10 15:10:00,41.55,41.55,41.12,41.14,34578.0,41.55,41.55,41.12,41.14,34578.0
2017-01-10 15:20:00,41.15,41.42,41.1,41.26,62227.0,41.15,41.42,41.1,41.26,62227.0
2017-01-10 15:30:00,41.26,41.37,41.04,41.11,120232.0,41.26,41.37,41.04,41.11,120232.0
2017-01-10 15:40:00,41.13,41.2,40.89,41.1,125164.0,41.13,41.2,40.89,41.1,125164.0
2017-01-10 15:50:00,41.1,41.17,40.94,41.03,219798.0,41.1,41.17,40.94,41.03,219798.0
2017-01-11 09:30:00,40.63,41.0,40.36,40.7,47648.0,40.63,41.0,40.36,40.7,47648.0
2017-01-11 09:40:00,40.86,40.92,40.61,40.9,14027.0,40.86,40.92,40.61,40.9,14027.0
2017-01-11 09:50:00,40.89,41.01,40.72,40.86,51160.0,40.89,41.01,40.72,40.86,51160.0
2017-01-11 10:00:00,40.89,40.91,40.63,40.86,50250.0,40.89,40.91,40.63,40.86,50250.0
2017-01-11 10:10:00,40.84,41.0,40.73,40.99,58604.0,40.84,41.0,40.73,40.99,58604.0
2017-01-11 10:20:00,40.95,41.03,40.82,40.96,21584.0,40.95,41.03,40.82,40.96,21584.0
2017-01-11 10:30:00,40.91,41.01,40.89,40.95,23981.0,40.91,41.01,40.89,40.95,23981.0
2017-01-11 10:40:00,40.96,40.96,40.87,40.89,7204.0,40.96,40.96,40.87,40.89,7204.0
2017-01-11 10:50:00,40.91,40.93,40.64,40.69,29201.0,40.91,40.93,40.64,40.69,29201.0
2017-01-11 11:00:00,40.66,40.81,40.66,40.78,12720.0,40.66,40.81,40.66,40.78,12720.0
2017-01-11 11:10:00,40.78,40.82,40.7,40.82,9296.0,40.78,40.82,40.7,40.82,9296.0
2017-01-11 11:20:00,40.84,40.84,40.59,40.62,9270.0,40.84,40.84,40.59,40.62,9270.0
2017-01-11 11:30:00,40.58,40.61,40.27,40.3,24521.0,40.58,40.61,40.27,40.3,24521.0
2017-01-11 11:40:00,40.34,40.86,40.34,40.86,40624.0,40.34,40.86,40.34,40.86,40624.0
2017-01-11 11:50:00,40.86,40.97,40.84,40.97,15846.0,40.86,40.97,40.84,40.97,15846.0
2017-01-11 12:00:00,40.96,40.99,40.7,40.74,23512.0,40.96,40.99,40.7,40.74,23512.0
2017-01-11 12:10:00,40.73,40.76,40.45,40.5,8400.0,40.73,40.76,40.45,40.5,8400.0
2017-01-11 12:20:00,40.46,40.65,40.24,40.65,38031.0,40.46,40.65,40.24,40.65,38031.0
2017-01-11 12:30:00,40.58,40.75,40.45,40.7,35451.0,40.58,40.75,40.45,40.7,35451.0
2017-01-11 12:40:00,40.73,40.74,40.56,40.63,11121.0,40.73,40.74,40.56,40.63,11121.0
2017-01-11 12:50:00,40.63,40.7,40.57,40.7,7768.0,40.63,40.7,40.57,40.7,7768.0
2017-01-11 13:00:00,40.67,40.7,40.57,40.58,9107.0,40.67,40.7,40.57,40.58,9107.0
2017-01-11 13:10:00,40.58,40.64,40.56,40.62,8383.0,40.58,40.64,40.56,40.62,8383.0
2017-01-11 13:20:00,40.62,40.64,40.57,40.62,5842.0,40.62,40.64,40.57,40.62,5842.0
2017-01-11 13:30:00,40.62,40.62,40.49,40.49,28997.0,40.62,40.62,40.49,40.49,28997.0
2017-01-11 13:40:00,40.49,40.49,40.26,40.43,15171.0,40.49,40.49,40.26,40.43,15171.0
2017-01-11 13:50:00,40.43,40.63,40.43,40.59,32750.0,40.43,40.63,40.43,40.59,32750.0
2017-01-11 14:00:00,40.58,40.79,40.48,40.75,24034.0,40.58,40.79,40.48,40.75,24034.0
2017-01-11 14:10:00,40.7,40.84,40.7,40.78,4776.0,40.7,40.84,40.7,40.78,4776.0
2017-01-11 14:20:00,40.81,40.95,40.81,40.93,5780.0,40.81,40.95,40.81,40.93,5780.0
2017-01-11 14:30:00,40.92,40.99,40.89,40.95,5183.0,40.92,40.99,40.89,40.95,5183.0
2017-01-11 14:40:00,40.95,40.99,40.93,40.97,4164.0,40.95,40.99,40.93,40.97,4164.0
2017-01-11 14:50:00,40.98,41.0,40.94,40.95,8999.0,40.98,41.0,40.94,40.95,8999.0
2017-01-11 15:00:00,40.94,40.96,40.77,40.8,10833.0,40.94,40.96,40.77,40.8,10833.0
2017-01-11 15:10:00,40.76,40.83,40.75,40.79,9025.0,40.76,40.83,40.75,40.79,9025.0
2017-01-11 15:20:00,40.8,40.8,40.7,40.72,23209.0,40.8,40.8,40.7,40.72,23209.0
2017-01-11 15:30:00,40.71,40.86,40.67,40.78,26428.0,40.71,40.86,40.67,40.78,26428.0
2017-01-11 15:40:00,40.77,40.82,40.69,40.76,22771.0,40.77,40.82,40.69,40.76,22771.0
2017-01-11 15:50:00,40.75,40.93,40.7,40.88,91479.0,40.75,40.93,40.7,40.88,91479.0
2017-01-12 09:30:00,40.5,40.85,39.55,39.88,93552.0,40.5,40.85,39.55,39.88,93552.0
2017-01-12 09:40:00,39.87,39.94,39.52,39.71,38285.0,39.87,39.94,39.52,39.71,38285.0
2017-01-12 09:50:00,39.84,39.89,39.54,39.68,46639.0,39.84,39.89,39.54,39.68,46639.0
2017-01-12 10:00:00,39.67,39.79,39.65,39.67,30989.0,39.67,39.79,39.65,39.67,30989.0
2017-01-12 10:10:00,39.73,39.77,39.5,39.72,43512.0,39.73,39.77,39.5,39.72,43512.0
2017-01-12 10:20:00,39.72,39.77,39.24,39.29,45092.0,39.72,39.77,39.24,39.29,45092.0
2017-01-12 10:30:00,39.28,39.32,38.93,39.02,24983.0,39.28,39.32,38.93,39.02,24983.0
2017-01-12 10:40:00,39.03,39.28,39.0,39.12,38773.0,39.03,39.28,39.0,39.12,38773.0
2017-01-12 10:50:00,39.11,39.53,39.0,39.53,47328.0,39.11,39.53,39.0,39.53,47328.0
2017-01-12 11:00:00,39.44,39.75,39.38,39.64,23410.0,39.44,39.75,39.38,39.64,23410.0
2017-01-12 11:10:00,39.67,39.92,39.64,39.9,17850.0,39.67,39.92,39.64,39.9,17850.0
2017-01-12 11:20:00,39.86,39.97,39.86,39.96,13884.0,39.86,39.97,39.86,39.96,13884.0
2017-01-12 11:30:00,39.98,39.98,39.87,39.93,10274.0,39.98,39.98,39.87,39.93,10274.0
2017-01-12 11:40:00,39.91,39.96,39.87,39.94,16918.0,39.91,39.96,39.87,39.94,16918.0
2017-01-12 11:50:00,39.96,40.15,39.94,39.97,23092.0,39.96,40.15,39.94,39.97,23092.0
2017-01-12 12:00:00,39.97,40.16,39.91,40.04,23106.0,39.97,40.16,39.91,40.04,23106.0
2017-01-12 12:10:00,40.02,40.08,40.01,40.07,9845.0,40.02,40.08,40.01,40.07,9845.0
2017-01-12 12:20:00,40.07,40.16,40.04,40.13,8455.0,40.07,40.16,40.04,40.13,8455.0
2017-01-12 12:30:00,40.14,40.28,40.14,40.28,6382.0,40.14,40.28,40.14,40.28,6382.0
2017-01-12 12:40:00,40.25,40.3,40.22,40.23,11426.0,40.25,40.3,40.22,40.23,11426.0
2017-01-12 12:50:00,40.24,40.28,40.22,40.24,9164.0,40.24,40.28,40.22,40.24,9164.0
2017-01-12 13:00:00,40.27,40.35,40.25,40.34,12127.0,40.27,40.35,40.25,40.34,12127.0
2017-01-12 13:10:00,40.35,40.37,40.33,40.34,8946.0,40.35,40.37,40.33,40.34,8946.0
2017-01-12 13:20:00,40.37,40.39,40.16,40.16,12049.0,40.37,40.39,40.16,40.16,12049.0
2017-01-12 13:30:00,40.17,40.18,40.12,40.18,6040.0,40.17,40.18,40.12,40.18,6040.0
2017-01-12 13:40:00,40.19,40.28,40.18,40.28,10169.0,40.19,40.28,40.18,40.28,10169.0
2017-01-12 13:50:00,40.29,40.32,40.25,40.32,4558.0,40.29,40.32,40.25,40.32,4558.0
2017-01-12 14:00:00,40.33,40.35,40.23,40.26,7974.0,40.33,40.35,40.23,40.26,7974.0
2017-01-12 14:10:00,40.28,40.37,40.28,40.37,8136.0,40.28,40.37,40.28,40.37,8136.0
2017-01-12 14:20:00,40.39,40.49,40.38,40.49,7354.0,40.39,40.49,40.38,40.49,7354.0
2017-01-12 14:30:00,40.47,40.62,40.47,40.61,11694.0,40.47,40.62,40.47,40.61,11694.0
2017-01-12 14:40:00,40.63,40.66,40.61,40.64,9345.0,40.63,40.66,40.61,40.64,9345.0
2017-01-12 14:50:00,40.64,40.64,40.54,40.54,8869.0,40.64,40.64,40.54,40.54,8869.0
2017-01-12 15:00:00,40.54,40.54,40.3,40.34,12192.0,40.54,40.54,40.3,40.34,12192.0
2017-01-12 15:10:00,40.34,40.45,40.33,40.37,18266.0,40.34,40.45,40.33,40.37,18266.0
2017-01-12 15:20:00,40.34,40.35,40.24,40.31,15144.0,40.34,40.35,40.24,40.31,15144.0
2017-01-12 15:30:00,40.3,40.38,40.3,40.37,26460.0,40.3,40.38,40.3,40.37,26460.0
2017-01-12 15:40:00,40.39,40.44,40.29,40.33,37799.0,40.39,40.44,40.29,40.33,37799.0
2017-01-12 15:50:00,40.33,40.44,40.32,40.38,70905.0,40.33,40.44,40.32,40.38,70905.0
2017-01-13 09:30:00,40.52,40.52,40.0,40.16,19481.0,40.52,40.52,40.0,40.16,19481.0
2017-01-13 09:40:00,40.04,40.2,40.04,40.06,9743.0,40.04,40.2,40.04,40.06,9743.0
2017-01-13 09:50:00,40.11,40.18,40.0,40.01,11900.0,40.11,40.18,40.0,40.01,11900.0
2017-01-13 10:00:00,40.01,40.17,40.0,40.11,14544.0,40.01,40.17,40.0,40.11,14544.0
2017-01-13 10:10:00,40.07,40.15,40.03,40.03,12236.0,40.07,40.15,40.03,40.03,12236.0
2017-01-13 10:20:00,40.0,40.0,39.79,39.83,20864.0,40.0,40.0,39.79,39.83,20864.0
2017-01-13 10:30:00,39.85,39.95,39.8,39.87,8930.0,39.85,39.95,39.8,39.87,8930.0
2017-01-13 10:40:00,39.85,39.98,39.8,39.91,7186.0,39.85,39.98,39.8,39.91,7186.0
2017-01-13 10:50:00,39.88,39.94,39.81,39.85,16070.0,39.88,39.94,39.81,39.85,16070.0
2017-01-13 11:00:00,39.88,39.88,39.68,39.68,19769.0,39.88,39.88,39.68,39.68,19769.0
2017-01-13 11:10:00,39.69,39.7,39.58,39.67,21036.0,39.69,39.7,39.58,39.67,21036.0
2017-01-13 11:20:00,39.67,39.95,39.67,39.92,32135.0,39.67,39.95,39.67,39.92,32135.0
2017-01-13 11:30:00,39.91,40.01,39.81,39.99,21448.0,39.91,40.01,39.81,39.99,21448.0
2017-01-13 11:40:00,39.99,40.02,39.85,40.01,16559.0,39.99,40.02,39.85,40.01,16559.0
2017-01-13 11:50:00,40.02,40.07,39.98,40.01,24366.0,40.02,40.07,39.98,40.01,24366.0
2017-01-13 12:00:00,40.0,40.06,39.92,40.03,29354.0,40.0,40.06,39.92,40.03,29354.0
2017-01-13 12:10:00,40.03,40.03,39.87,39.87,14859.0,40.03,40.03,39.87,39.87,14859.0
2017-01-13 12:20:00,39.87,39.87,39.8,39.84,14171.0,39.87,39.87,39.8,39.84,14171.0
2017-01-13 12:30:00,39.83,39.86,39.81,39.84,12704.0,39.83,39.86,39.81,39.84,12704.0
2017-01-13 12:40:00,39.84,39.84,39.81,39.82,9500.0,39.84,39.84,39.81,39.82,9500.0
2017-01-13 12:50:00,39.83,39.83,39.8,39.81,16113.0,39.83,39.83,39.8,39.81,16113.0
2017-01-13 13:00:00,39.81,39.82,39.75,39.76,11900.0,39.81,39.82,39.75,39.76,11900.0
2017-01-13 13:10:00,39.75,39.8,39.71,39.78,11557.0,39.75,39.8,39.71,39.78,11557.0
2017-01-13 13:20:00,39.76,39.78,39.7,39.7,6649.0,39.76,39.78,39.7,39.7,6649.0
2017-01-13 13:30:00,39.72,39.72,39.63,39.63,10290.0,39.72,39.72,39.63,39.63,10290.0
2017-01-13 13:40:00,39.64,39.66,39.62,39.64,8461.0,39.64,39.66,39.62,39.64,8461.0
2017-01-13 13:50:00,39.64,39.65,39.59,39.6,12874.0,39.64,39.65,39.59,39.6,12874.0
2017-01-13 14:00:00,39.59,39.59,39.44,39.44,29105.0,39.59,39.59,39.44,39.44,29105.0
2017-01-13 14:10:00,39.44,39.44,39.24,39.26,30921.0,39.44,39.44,39.24,39.26,30921.0
2017-01-13 14:20:00,39.26,39.26,39.1,39.13,19795.0,39.26,39.26,39.1,39.13,19795.0
2017-01-13 14:30:00,39.11,39.38,39.1,39.35,33612.0,39.11,39.38,39.1,39.35,33612.0
2017-01-13 14:40:00,39.35,39.79,39.26,39.71,82710.0,39.35,39.79,39.26,39.71,82710.0
2017-01-13 14:50:00,39.69,39.7,39.52,39.62,28229.0,39.69,39.7,39.52,39.62,28229.0
2017-01-13 15:00:00,39.63,39.65,39.43,39.49,28650.0,39.63,39.65,39.43,39.49,28650.0
2017-01-13 15:10:00,39.53,39.53,39.29,39.43,18574.0,39.53,39.53,39.29,39.43,18574.0
2017-01-13 15:20:00,39.44,39.61,39.33,39.61,17874.0,39.44,39.61,39.33,39.61,17874.0
2017-01-13 15:30:00,39.61,39.63,39.5,39.59,65567.0,39.61,39.63,39.5,39.59,65567.0
2017-01-13 15:40:00,39.59,39.68,39.56,39.67,36719.0,39.59,39.68,39.56,39.67,36719.0
2017-01-13 15:50:00,39.67,39.7,39.64,39.67,63860.0,39.67,39.7,39.64,39.67,63860.0
2017-01-17 09:30:00,39.24,40.21,39.15,39.97,56618.0,39.24,40.21,39.15,39.97,56618.0
2017-01-17 09:40:00,39.98,40.29,39.72,39.9,93804.0,39.98,40.29,39.72,39.9,93804.0
2017-01-17 09:50:00,39.93,40.24,39.89,39.95,55162.0,39.93,40.24,39.89,39.95,55162.0
2017-01-17 10:00:00,39.9,40.39,39.71,40.38,19364.0,39.9,40.39,39.71,40.38,19364.0
2017-01-17 10:10:00,40.39,40.5,40.19,40.19,18043.0,40.39,40.5,40.19,40.19,18043.0
2017-01-17 10:20:00,40.21,40.32,39.92,40.3,24448.0,40.21,40.32,39.92,40.3,24448.0
2017-01-17 10:30:00,40.26,40.44,40.23,40.23,24626.0,40.26,40.44,40.23,40.23,24626.0
2017-01-17 10:40:00,40.26,40.44,40.2,40.39,42669.0,40.26,40.44,40.2,40.39,42669.0
2017-01-17 10:50:00,40.38,40.52,40.3,40.48,54089.0,40.38,40.52,40.3,40.48,54089.0
2017-01-17 11:00:00,40.45,40.5,40.44,40.5,20290.0,40.45,40.5,40.44,40.5,20290.0
2017-01-17 11:10:00,40.47,40.5,40.44,40.47,20174.0,40.47,40.5,40.44,40.47,20174.0
2017-01-17 11:20:00,40.46,40.51,40.45,40.49,30202.0,40.46,40.51,40.45,40.49,30202.0
2017-01-17 11:30:00,40.47,40.5,40.45,40.46,7743.0,40.47,40.5,40.45,40.46,7743.0
2017-01-17 11:40:00,40.47,40.5,40.46,40.49,10197.0,40.47,40.5,40.46,40.49,10197.0
2017-01-17 11:50:00,40.5,40.51,40.45,40.48,31968.0,40.5,40.51,40.45,40.48,31968.0
2017-01-17 12:00:00,40.47,40.74,40.46,40.55,78156.0,40.47,40.74,40.46,40.55,78156.0
2017-01-17 12:10:00,40.55,40.59,40.4,40.48,25963.0,40.55,40.59,40.4,40.48,25963.0
2017-01-17 12:20:00,40.48,40.61,40.45,40.52,28450.0,40.48,40.61,40.45,40.52,28450.0
2017-01-17 12:30:00,40.49,40.56,40.44,40.48,68159.0,40.49,40.56,40.44,40.48,68159.0
2017-01-17 12:40:00,40.48,40.57,40.48,40.57,14284.0,40.48,40.57,40.48,40.57,14284.0
2017-01-17 12:50:00,40.56,40.74,40.56,40.72,6744.0,40.56,40.74,40.56,40.72,6744.0
2017-01-17 13:00:00,40.7,40.72,40.61,40.67,7604.0,40.7,40.72,40.61,40.67,7604.0
2017-01-17 13:10:00,40.66,40.72,40.66,40.67,5653.0,40.66,40.72,40.66,40.67,5653.0
2017-01-17 13:20:00,40.68,40.73,40.6,40.62,17786.0,40.68,40.73,40.6,40.62,17786.0
2017-01-17 13:30:00,40.6,40.69,40.58,40.64,4200.0,40.6,40.69,40.58,40.64,4200.0
2017-01-17 13:40:00,40.64,40.83,40.63,40.75,37217.0,40.64,40.83,40.63,40.75,37217.0
2017-01-17 13:50:00,40.75,40.79,40.7,40.79,45845.0,40.75,40.79,40.7,40.79,45845.0
2017-01-17 14:00:00,40.77,40.83,40.77,40.83,7841.0,40.77,40.83,40.77,40.83,7841.0
2017-01-17 14:10:00,40.83,40.85,40.81,40.84,37000.0,40.83,40.85,40.81,40.84,37000.0
2017-01-17 14:20:00,40.84,40.92,40.84,40.92,47173.0,40.84,40.92,40.84,40.92,47173.0
2017-01-17 14:30:00,40.9,40.9,40.77,40.77,36706.0,40.9,40.9,40.77,40.77,36706.0
2017-01-17 14:40:00,40.77,40.91,40.74,40.88,19328.0,40.77,40.91,40.74,40.88,19328.0
2017-01-17 14:50:00,40.86,40.87,40.73,40.78,36840.0,40.86,40.87,40.73,40.78,36840.0
2017-01-17 15:00:00,40.75,40.79,40.73,40.74,23609.0,40.75,40.79,40.73,40.74,23609.0
2017-01-17 15:10:00,40.75,40.85,40.74,40.81,28708.0,40.75,40.85,40.74,40.81,28708.0
2017-01-17 15:20:00,40.81,40.81,40.73,40.75,34333.0,40.81,40.81,40.73,40.75,34333.0
2017-01-17 15:30:00,40.75,40.79,40.73,40.78,45366.0,40.75,40.79,40.73,40.78,45366.0
2017-01-17 15:40:00,40.77,40.78,40.72,40.72,48559.0,40.77,40.78,40.72,40.72,48559.0
2017-01-17 15:50:00,40.72,40.72,40.52,40.55,104872.0,40.72,40.72,40.52,40.55,104872.0
2017-01-18 09:30:00,40.55,40.55,39.79,40.27,102620.0,40.55,40.55,39.79,40.27,102620.0
2017-01-18 09:40:00,40.35,40.35,40.0,40.04,6800.0,40.35,40.35,40.0,40.04,6800.0
2017-01-18 09:50:00,40.08,40.2,40.0,40.17,16903.0,40.08,40.2,40.0,40.17,16903.0
2017-01-18 10:00:00,40.14,40.22,40.07,40.07,3049.0,40.14,40.22,40.07,40.07,3049.0
2017-01-18 10:10:00,40.1,40.22,40.08,40.1,6328.0,40.1,40.22,40.08,40.1,6328.0
2017-01-18 10:20:00,40.1,40.14,39.97,40.03,40590.0,40.1,40.14,39.97,40.03,40590.0
2017-01-18 10:30:00,40.01,40.12,39.99,40.03,7100.0,40.01,40.12,39.99,40.03,7100.0
2017-01-18 10:40:00,40.01,40.05,39.97,40.03,4500.0,40.01,40.05,39.97,40.03,4500.0
2017-01-18 10:50:00,40.1,40.11,40.0,40.09,3510.0,40.1,40.11,40.0,40.09,3510.0
2017-01-18 11:00:00,40.13,40.16,40.07,40.13,3600.0,40.13,40.16,40.07,40.13,3600.0
2017-01-18 11:10:00,40.09,40.14,40.04,40.14,4430.0,40.09,40.14,40.04,40.14,4430.0
2017-01-18 11:20:00,40.12,40.14,40.08,40.14,7303.0,40.12,40.14,40.08,40.14,7303.0
2017-01-18 11:30:00,40.13,40.29,40.13,40.29,4500.0,40.13,40.29,40.13,40.29,4500.0
2017-01-18 11:40:00,40.24,40.33,40.23,40.23,2400.0,40.24,40.33,40.23,40.23,2400.0
2017-01-18 11:50:00,40.23,40.24,40.04,40.04,5748.0,40.23,40.24,40.04,40.04,5748.0
2017-01-18 12:00:00,40.06,40.12,40.02,40.08,9192.0,40.06,40.12,40.02,40.08,9192.0
2017-01-18 12:10:00,40.08,40.13,40.0,40.02,8853.0,40.08,40.13,40.0,40.02,8853.0
2017-01-18 12:20:00,40.02,40.04,39.98,40.03,7400.0,40.02,40.04,39.98,40.03,7400.0
2017-01-18 12:30:00,40.05,40.05,40.0,40.0,4764.0,40.05,40.05,40.0,40.0,4764.0
2017-01-18 12:40:00,40.0,40.04,40.0,40.02,12258.0,40.0,40.04,40.0,40.02,12258.0
2017-01-18 12:50:00,40.01,40.04,39.99,40.01,5171.0,40.01,40.04,39.99,40.01,5171.0
2017-01-18 13:00:00,40.04,40.06,40.0,40.06,4849.0,40.04,40.06,40.0,40.06,4849.0
2017-01-18 13:10:00,40.04,40.08,40.01,40.05,3300.0,40.04,40.08,40.01,40.05,3300.0
2017-01-18 13:20:00,40.05,40.12,39.91,40.07,36015.0,40.05,40.12,39.91,40.07,36015.0
2017-01-18 13:30:00,40.04,40.17,40.03,40.17,11825.0,40.04,40.17,40.03,40.17,11825.0
2017-01-18 13:40:00,40.13,40.13,40.01,40.08,5571.0,40.13,40.13,40.01,40.08,5571.0
2017-01-18 13:50:00,40.07,40.08,40.0,40.03,28184.0,40.07,40.08,40.0,40.03,28184.0
2017-01-18 14:00:00,40.03,40.22,40.03,40.12,23328.0,40.03,40.22,40.03,40.12,23328.0
2017-01-18 14:10:00,40.1,40.24,40.1,40.23,7333.0,40.1,40.24,40.1,40.23,7333.0
2017-01-18 14:20:00,40.24,40.25,40.21,40.23,2100.0,40.24,40.25,40.21,40.23,2100.0
2017-01-18 14:30:00,40.21,40.27,40.2,40.23,1418.0,40.21,40.27,40.2,40.23,1418.0
2017-01-18 14:40:00,40.27,40.27,40.2,40.25,4075.0,40.27,40.27,40.2,40.25,4075.0
2017-01-18 14:50:00,40.27,40.28,40.21,40.25,2600.0,40.27,40.28,40.21,40.25,2600.0
2017-01-18 15:00:00,40.25,40.25,40.18,40.22,4450.0,40.25,40.25,40.18,40.22,4450.0
2017-01-18 15:10:00,40.23,40.27,40.18,40.23,10257.0,40.23,40.27,40.18,40.23,10257.0
2017-01-18 15:20:00,40.22,40.23,40.19,40.22,3700.0,40.22,40.23,40.19,40.22,3700.0
2017-01-18 15:30:00,40.22,40.23,40.2,40.21,14056.0,40.22,40.23,40.2,40.21,14056.0
2017-01-18 15:40:00,40.22,40.25,40.2,40.23,18306.0,40.22,40.25,40.2,40.23,18306.0
2017-01-18 15:50:00,40.24,40.29,40.17,40.22,72645.0,40.24,40.29,40.17,40.22,72645.0
2017-01-19 09:30:00,40.44,40.44,40.3,40.37,6019.0,40.44,40.44,40.3,40.37,6019.0
2017-01-19 09:40:00,40.37,40.4,40.25,40.3,10047.0,40.37,40.4,40.25,40.3,10047.0
2017-01-19 09:50:00,40.29,40.4,40.16,40.35,15451.0,40.29,40.4,40.16,40.35,15451.0
2017-01-19 10:00:00,40.33,40.35,40.13,40.2,19392.0,40.33,40.35,40.13,40.2,19392.0
2017-01-19 10:10:00,40.21,40.26,40.15,40.26,14282.0,40.21,40.26,40.15,40.26,14282.0
2017-01-19 10:20:00,40.23,40.25,40.2,40.21,3400.0,40.23,40.25,40.2,40.21,3400.0
2017-01-19 10:30:00,40.25,40.27,40.19,40.27,9544.0,40.25,40.27,40.19,40.27,9544.0
2017-01-19 10:40:00,40.24,40.29,40.19,40.22,7225.0,40.24,40.29,40.19,40.22,7225.0
2017-01-19 10:50:00,40.24,40.4,40.22,40.4,3800.0,40.24,40.4,40.22,40.4,3800.0
2017-01-19 11:00:00,40.36,40.39,40.19,40.23,13958.0,40.36,40.39,40.19,40.23,13958.0
2017-01-19 11:10:00,40.21,40.25,40.16,40.25,4602.0,40.21,40.25,40.16,40.25,4602.0
2017-01-19 11:20:00,40.22,40.25,40.19,40.2,9062.0,40.22,40.25,40.19,40.2,9062.0
2017-01-19 11:30:00,40.21,40.22,40.17,40.21,6500.0,40.21,40.22,40.17,40.21,6500.0
2017-01-19 11:40:00,40.23,40.25,40.21,40.21,4823.0,40.23,40.25,40.21,40.21,4823.0
2017-01-19 11:50:00,40.21,40.25,40.2,40.24,5449.0,40.21,40.25,40.2,40.24,5449.0
2017-01-19 12:00:00,40.24,40.3,40.21,40.27,10446.0,40.24,40.3,40.21,40.27,10446.0
2017-01-19 12:10:00,40.27,40.36,40.25,40.33,17852.0,40.27,40.36,40.25,40.33,17852.0
2017-01-19 12:20:00,40.35,40.38,40.31,40.34,2800.0,40.35,40.38,40.31,40.34,2800.0
2017-01-19 12:30:00,40.35,40.39,40.32,40.39,10844.0,40.35,40.39,40.32,40.39,10844.0
2017-01-19 12:40:00,40.38,40.38,40.28,40.28,8416.0,40.38,40.38,40.28,40.28,8416.0
2017-01-19 12:50:00,40.29,40.37,40.24,40.24,3100.0,40.29,40.37,40.24,40.24,3100.0
2017-01-19 13:00:00,40.24,40.34,40.24,40.3,5103.0,40.24,40.34,40.24,40.3,5103.0
2017-01-19 13:10:00,40.3,40.33,40.2,40.23,10225.0,40.3,40.33,40.2,40.23,10225.0
2017-01-19 13:20:00,40.23,40.35,40.2,40.22,6800.0,40.23,40.35,40.2,40.22,6800.0
2017-01-19 13:30:00,40.23,40.33,40.22,40.26,5248.0,40.23,40.33,40.22,40.26,5248.0
2017-01-19 13:40:00,40.28,40.42,40.26,40.4,61400.0,40.28,40.42,40.26,40.4,61400.0
2017-01-19 13:50:00,40.37,40.37,40.22,40.24,59757.0,40.37,40.37,40.22,40.24,59757.0
2017-01-19 14:00:00,40.22,40.29,40.15,40.19,23305.0,40.22,40.29,40.15,40.19,23305.0
2017-01-19 14:10:00,40.19,40.27,40.07,40.09,10935.0,40.19,40.27,40.07,40.09,10935.0
2017-01-19 14:20:00,40.09,40.25,40.06,40.23,16496.0,40.09,40.25,40.06,40.23,16496.0
2017-01-19 14:30:00,40.2,40.3,40.18,40.18,8247.0,40.2,40.3,40.18,40.18,8247.0
2017-01-19 14:40:00,40.17,40.27,40.15,40.2,29331.0,40.17,40.27,40.15,40.2,29331.0
2017-01-19 14:50:00,40.2,40.3,40.15,40.17,10001.0,40.2,40.3,40.15,40.17,10001.0
2017-01-19 15:00:00,40.15,40.19,40.12,40.19,12476.0,40.15,40.19,40.12,40.19,12476.0
2017-01-19 15:10:00,40.16,40.28,40.15,40.21,10852.0,40.16,40.28,40.15,40.21,10852.0
2017-01-19 15:20:00,40.2,40.3,40.2,40.27,10700.0,40.2,40.3,40.2,40.27,10700.0
2017-01-19 15:30:00,40.27,40.29,40.23,40.26,17391.0,40.27,40.29,40.23,40.26,17391.0
2017-01-19 15:40:00,40.27,40.31,40.24,40.26,17600.0,40.27,40.31,40.24,40.26,17600.0
2017-01-19 15:50:00,40.27,40.28,40.12,40.12,61331.0,40.27,40.28,40.12,40.12,61331.0
2017-01-20 09:30:00,40.23,40.86,40.23,40.63,11817.0,40.23,40.86,40.23,40.63,11817.0
2017-01-20 09:40:00,40.66,40.66,40.15,40.25,2715.0,40.66,40.66,40.15,40.25,2715.0
2017-01-20 09:50:00,40.29,40.4,40.28,40.31,6100.0,40.29,40.4,40.28,40.31,6100.0
2017-01-20 10:00:00,40.34,40.39,40.19,40.25,6679.0,40.34,40.39,40.19,40.25,6679.0
2017-01-20 10:10:00,40.32,40.4,40.32,40.38,2400.0,40.32,40.4,40.32,40.38,2400.0
2017-01-20 10:20:00,40.36,40.38,40.33,40.33,1600.0,40.36,40.38,40.33,40.33,1600.0
2017-01-20 10:30:00,40.36,40.43,40.35,40.41,3457.0,40.36,40.43,40.35,40.41,3457.0
2017-01-20 10:40:00,40.36,40.38,40.26,40.28,5235.0,40.36,40.38,40.26,40.28,5235.0
2017-01-20 10:50:00,40.25,40.33,40.24,40.24,6587.0,40.25,40.33,40.24,40.24,6587.0
2017-01-20 11:00:00,40.28,40.32,40.11,40.11,46575.0,40.28,40.32,40.11,40.11,46575.0
2017-01-20 11:10:00,40.07,40.12,40.05,40.1,7731.0,40.07,40.12,40.05,40.1,7731.0
2017-01-20 11:20:00,40.12,40.21,40.08,40.1,8350.0,40.12,40.21,40.08,40.1,8350.0
2017-01-20 11:30:00,40.15,40.21,40.12,40.21,1320.0,40.15,40.21,40.12,40.21,1320.0
2017-01-20 11:40:00,40.21,40.22,40.16,40.21,8300.0,40.21,40.22,40.16,40.21,8300.0
2017-01-20 11:50:00,40.22,40.34,40.21,40.34,11292.0,40.22,40.34,40.21,40.34,11292.0
2017-01-20 12:00:00,40.34,40.37,40.21,40.32,9840.0,40.34,40.37,40.21,40.32,9840.0
2017-01-20 12:10:00,40.32,40.4,40.25,40.36,8571.0,40.32,40.4,40.25,40.36,8571.0
2017-01-20 12:20:00,40.35,40.4,40.32,40.34,6275.0,40.35,40.4,40.32,40.34,6275.0
2017-01-20 12:30:00,40.28,40.32,40.15,40.19,15499.0,40.28,40.32,40.15,40.19,15499.0
2017-01-20 12:40:00,40.18,40.21,40.06,40.09,23308.0,40.18,40.21,40.06,40.09,23308.0
2017-01-20 12:50:00,40.07,40.15,40.06,40.12,9875.0,40.07,40.15,40.06,40.12,9875.0
2017-01-20 13:00:00,40.12,40.25,40.12,40.25,5400.0,40.12,40.25,40.12,40.25,5400.0
2017-01-20 13:10:00,40.26,40.26,40.18,40.19,3437.0,40.26,40.26,40.18,40.19,3437.0
2017-01-20 13:20:00,40.18,40.25,40.18,40.22,2544.0,40.18,40.25,40.18,40.22,2544.0
2017-01-20 13:30:00,40.19,40.2,40.14,40.15,5500.0,40.19,40.2,40.14,40.15,5500.0
2017-01-20 13:40:00,40.15,40.15,40.04,40.09,6675.0,40.15,40.15,40.04,40.09,6675.0
2017-01-20 13:50:00,40.09,40.13,40.08,40.11,4593.0,40.09,40.13,40.08,40.11,4593.0
2017-01-20 14:00:00,40.11,40.13,40.08,40.12,3315.0,40.11,40.13,40.08,40.12,3315.0
2017-01-20 14:10:00,40.12,40.12,40.08,40.11,2189.0,40.12,40.12,40.08,40.11,2189.0
2017-01-20 14:20:00,40.1,40.1,40.05,40.07,8256.0,40.1,40.1,40.05,40.07,8256.0
2017-01-20 14:30:00,40.1,40.11,40.08,40.11,3748.0,40.1,40.11,40.08,40.11,3748.0
2017-01-20 14:40:00,40.11,40.16,40.11,40.14,11055.0,40.11,40.16,40.11,40.14,11055.0
2017-01-20 14:50:00,40.15,40.18,40.13,40.13,7175.0,40.15,40.18,40.13,40.13,7175.0
2017-01-20 15:00:00,40.12,40.14,40.09,40.13,8753.0,40.12,40.14,40.09,40.13,8753.0
2017-01-20 15:10:00,40.12,40.15,40.04,40.05,8097.0,40.12,40.15,40.04,40.05,8097.0
2017-01-20 15:20:00,40.04,40.08,40.0,40.08,11795.0,40.04,40.08,40.0,40.08,11795.0
2017-01-20 15:30:00,40.08,40.16,40.06,40.16,14678.0,40.08,40.16,40.06,40.16,14678.0
2017-01-20 15:40:00,40.15,40.16,40.12,40.12,16867.0,40.15,40.16,40.12,40.12,16867.0
2017-01-20 15:50:00,40.12,40.17,40.1,40.17,49928.0,40.12,40.17,40.1,40.17,49928.0
2017-01-23 09:30:00,39.86,40.32,39.75,40.04,42999.0,39.86,40.32,39.75,40.04,42999.0
2017-01-23 09:40:00,40.09,40.34,40.09,40.33,3131.0,40.09,40.34,40.09,40.33,3131.0
2017-01-23 09:50:00,40.31,40.31,39.98,40.26,12220.0,40.31,40.31,39.98,40.26,12220.0
2017-01-23 10:00:00,40.27,40.31,40.19,40.22,9461.0,40.27,40.31,40.19,40.22,9461.0
2017-01-23 10:10:00,40.25,40.38,40.23,40.32,8500.0,40.25,40.38,40.23,40.32,8500.0
2017-01-23 10:20:00,40.34,40.35,40.08,40.08,10056.0,40.34,40.35,40.08,40.08,10056.0
2017-01-23 10:30:00,40.07,40.11,40.0,40.0,8786.0,40.07,40.11,40.0,40.0,8786.0
2017-01-23 10:40:00,40.0,40.14,39.98,40.06,15570.0,40.0,40.14,39.98,40.06,15570.0
2017-01-23 10:50:00,40.06,40.06,39.97,40.04,6938.0,40.06,40.06,39.97,40.04,6938.0
2017-01-23 11:00:00,40.04,40.27,40.04,40.26,8679.0,40.04,40.27,40.04,40.26,8679.0
2017-01-23 11:10:00,40.26,40.27,40.04,40.08,7933.0,40.26,40.27,40.04,40.08,7933.0
2017-01-23 11:20:00,40.08,40.2,40.08,40.19,4751.0,40.08,40.2,40.08,40.19,4751.0
2017-01-23 11:30:00,40.21,40.27,40.14,40.14,35954.0,40.21,40.27,40.14,40.14,35954.0
2017-01-23 11:40:00,40.13,40.36,40.09,40.36,38687.0,40.13,40.36,40.09,40.36,38687.0
2017-01-23 11:50:00,40.28,40.39,40.27,40.33,5200.0,40.28,40.39,40.27,40.33,5200.0
2017-01-23 12:00:00,40.36,40.38,40.29,40.31,4506.0,40.36,40.38,40.29,40.31,4506.0
2017-01-23 12:10:00,40.34,40.37,40.27,40.35,3619.0,40.34,40.37,40.27,40.35,3619.0
2017-01-23 12:20:00,40.37,40.38,40.23,40.25,5744.0,40.37,40.38,40.23,40.25,5744.0
2017-01-23 12:30:00,40.24,40.31,40.24,40.28,4321.0,40.24,40.31,40.24,40.28,4321.0
2017-01-23 12:40:00,40.27,40.36,40.27,40.27,3000.0,40.27,40.36,40.27,40.27,3000.0
2017-01-23 12:50:00,40.29,40.36,40.29,40.35,4215.0,40.29,40.36,40.29,40.35,4215.0
2017-01-23 13:00:00,40.34,40.4,40.32,40.4,4000.0,40.34,40.4,40.32,40.4,4000.0
2017-01-23 13:10:00,40.4,40.43,40.36,40.38,3975.0,40.4,40.43,40.36,40.38,3975.0
2017-01-23 13:20:00,40.4,40.42,40.38,40.38,3475.0,40.4,40.42,40.38,40.38,3475.0
2017-01-23 13:30:00,40.38,40.53,40.38,40.5,8801.0,40.38,40.53,40.38,40.5,8801.0
2017-01-23 13:40:00,40.53,40.54,40.42,40.43,11065.0,40.53,40.54,40.42,40.43,11065.0
2017-01-23 13:50:00,40.42,40.43,40.33,40.33,11746.0,40.42,40.43,40.33,40.33,11746.0
2017-01-23 14:00:00,40.33,40.35,40.16,40.19,10545.0,40.33,40.35,40.16,40.19,10545.0
2017-01-23 14:10:00,40.18,40.27,40.18,40.26,8027.0,40.18,40.27,40.18,40.26,8027.0
2017-01-23 14:20:00,40.26,40.31,40.16,40.16,34898.0,40.26,40.31,40.16,40.16,34898.0
2017-01-23 14:30:00,40.18,40.3,40.14,40.29,14217.0,40.18,40.3,40.14,40.29,14217.0
2017-01-23 14:40:00,40.29,40.31,40.21,40.21,10300.0,40.29,40.31,40.21,40.21,10300.0
2017-01-23 14:50:00,40.22,40.25,40.21,40.21,7552.0,40.22,40.25,40.21,40.21,7552.0
2017-01-23 15:00:00,40.22,40.24,40.07,40.12,18303.0,40.22,40.24,40.07,40.12,18303.0
2017-01-23 15:10:00,40.12,40.17,40.1,40.14,10519.0,40.12,40.17,40.1,40.14,10519.0
2017-01-23 15:20:00,40.15,40.16,39.78,39.94,54704.0,40.15,40.16,39.78,39.94,54704.0
2017-01-23 15:30:00,39.96,40.02,39.94,40.0,45269.0,39.96,40.02,39.94,40.0,45269.0
2017-01-23 15:40:00,40.0,40.0,39.94,39.94,57291.0,40.0,40.0,39.94,39.94,57291.0
2017-01-23 15:50:00,39.93,39.95,39.86,39.88,65112.0,39.93,39.95,39.86,39.88,65112.0
2017-01-24 09:30:00,40.14,40.27,39.94,39.98,11800.0,40.14,40.27,39.94,39.98,11800.0
2017-01-24 09:40:00,39.9,40.46,39.9,40.19,11498.0,39.9,40.46,39.9,40.19,11498.0
2017-01-24 09:50:00,40.18,40.4,40.18,40.32,9333.0,40.18,40.4,40.18,40.32,9333.0
2017-01-24 10:00:00,40.31,40.39,40.25,40.39,6337.0,40.31,40.39,40.25,40.39,6337.0
2017-01-24 10:10:00,40.39,40.71,40.33,40.61,26722.0,40.39,40.71,40.33,40.61,26722.0
2017-01-24 10:20:00,40.64,40.82,40.51,40.54,26861.0,40.64,40.82,40.51,40.54,26861.0
2017-01-24 10:30:00,40.53,40.8,40.49,40.79,16668.0,40.53,40.8,40.49,40.79,16668.0
2017-01-24 10:40:00,40.8,41.0,40.7,40.76,40615.0,40.8,41.0,40.7,40.76,40615.0
2017-01-24 10:50:00,40.76,40.82,40.67,40.71,20260.0,40.76,40.82,40.67,40.71,20260.0
2017-01-24 11:00:00,40.71,40.73,40.58,40.67,17728.0,40.71,40.73,40.58,40.67,17728.0
2017-01-24 11:10:00,40.7,40.76,40.58,40.72,23370.0,40.7,40.76,40.58,40.72,23370.0
2017-01-24 11:20:00,40.72,40.83,40.69,40.82,20055.0,40.72,40.83,40.69,40.82,20055.0
2017-01-24 11:30:00,40.72,40.87,40.64,40.64,10395.0,40.72,40.87,40.64,40.64,10395.0
2017-01-24 11:40:00,40.64,40.64,40.56,40.57,2007.0,40.64,40.64,40.56,40.57,2007.0
2017-01-24 11:50:00,40.55,40.57,40.49,40.51,3200.0,40.55,40.57,40.49,40.51,3200.0
2017-01-24 12:00:00,40.5,40.53,40.37,40.44,17976.0,40.5,40.53,40.37,40.44,17976.0
2017-01-24 12:10:00,40.45,40.57,40.45,40.51,23913.0,40.45,40.57,40.45,40.51,23913.0
2017-01-24 12:20:00,40.51,40.64,40.51,40.55,18460.0,40.51,40.64,40.51,40.55,18460.0
2017-01-24 12:30:00,40.55,40.78,40.55,40.71,7175.0,40.55,40.78,40.55,40.71,7175.0
2017-01-24 12:40:00,40.7,40.77,40.62,40.62,5546.0,40.7,40.77,40.62,40.62,5546.0
2017-01-24 12:50:00,40.65,40.78,40.65,40.77,9350.0,40.65,40.78,40.65,40.77,9350.0
2017-01-24 13:00:00,40.77,40.86,40.77,40.85,7665.0,40.77,40.86,40.77,40.85,7665.0
2017-01-24 13:10:00,40.84,40.86,40.71,40.71,8485.0,40.84,40.86,40.71,40.71,8485.0
2017-01-24 13:20:00,40.69,40.87,40.67,40.86,11162.0,40.69,40.87,40.67,40.86,11162.0
2017-01-24 13:30:00,40.86,40.92,40.84,40.88,8014.0,40.86,40.92,40.84,40.88,8014.0
2017-01-24 13:40:00,40.89,41.0,40.85,41.0,8677.0,40.89,41.0,40.85,41.0,8677.0
2017-01-24 13:50:00,41.0,41.0,40.9,40.9,3297.0,41.0,41.0,40.9,40.9,3297.0
2017-01-24 14:00:00,40.9,40.94,40.89,40.93,2722.0,40.9,40.94,40.89,40.93,2722.0
2017-01-24 14:10:00,40.93,41.0,40.86,40.91,11300.0,40.93,41.0,40.86,40.91,11300.0
2017-01-24 14:20:00,40.9,40.9,40.69,40.7,7798.0,40.9,40.9,40.69,40.7,7798.0
2017-01-24 14:30:00,40.67,40.77,40.61,40.75,32335.0,40.67,40.77,40.61,40.75,32335.0
2017-01-24 14:40:00,40.74,40.74,40.67,40.68,3600.0,40.74,40.74,40.67,40.68,3600.0
2017-01-24 14:50:00,40.69,40.82,40.62,40.72,33154.0,40.69,40.82,40.62,40.72,33154.0
2017-01-24 15:00:00,40.73,41.0,40.73,40.98,50220.0,40.73,41.0,40.73,40.98,50220.0
2017-01-24 15:10:00,40.98,41.04,40.96,41.0,29451.0,40.98,41.04,40.96,41.0,29451.0
2017-01-24 15:20:00,40.99,41.01,40.9,40.9,7382.0,40.99,41.01,40.9,40.9,7382.0
2017-01-24 15:30:00,40.88,41.02,40.88,40.95,14787.0,40.88,41.02,40.88,40.95,14787.0
2017-01-24 15:40:00,40.96,41.04,40.91,41.03,21141.0,40.96,41.04,40.91,41.03,21141.0
2017-01-24 15:50:00,41.03,41.12,40.96,41.06,94434.0,41.03,41.12,40.96,41.06,94434.0
2017-01-25 09:30:00,41.14,41.59,41.14,41.27,30302.0,41.14,41.59,41.14,41.27,30302.0
2017-01-25 09:40:00,41.26,41.27,41.15,41.27,2600.0,41.26,41.27,41.15,41.27,2600.0
2017-01-25 09:50:00,41.26,41.34,41.18,41.34,2800.0,41.26,41.34,41.18,41.34,2800.0
2017-01-25 10:00:00,41.28,41.37,40.99,41.0,32993.0,41.28,41.37,40.99,41.0,32993.0
2017-01-25 10:10:00,41.06,41.23,41.02,41.21,18546.0,41.06,41.23,41.02,41.21,18546.0
2017-01-25 10:20:00,41.24,41.35,41.18,41.34,26272.0,41.24,41.35,41.18,41.34,26272.0
2017-01-25 10:30:00,41.35,41.5,41.33,41.33,12791.0,41.35,41.5,41.33,41.33,12791.0
2017-01-25 10:40:00,41.29,41.3,41.09,41.18,27161.0,41.29,41.3,41.09,41.18,27161.0
2017-01-25 10:50:00,41.11,41.23,41.11,41.18,6606.0,41.11,41.23,41.11,41.18,6606.0
2017-01-25 11:00:00,41.19,41.25,41.07,41.25,32932.0,41.19,41.25,41.07,41.25,32932.0
2017-01-25 11:10:00,41.25,41.4,41.24,41.37,10064.0,41.25,41.4,41.24,41.37,10064.0
2017-01-25 11:20:00,41.37,41.37,41.23,41.23,11800.0,41.37,41.37,41.23,41.23,11800.0
2017-01-25 11:30:00,41.24,41.45,41.11,41.45,66337.0,41.24,41.45,41.11,41.45,66337.0
2017-01-25 11:40:00,41.43,41.53,41.4,41.46,12981.0,41.43,41.53,41.4,41.46,12981.0
2017-01-25 11:50:00,41.44,41.47,41.27,41.37,5949.0,41.44,41.47,41.27,41.37,5949.0
2017-01-25 12:00:00,41.35,41.35,41.2,41.2,3186.0,41.35,41.35,41.2,41.2,3186.0
2017-01-25 12:10:00,41.22,41.33,41.17,41.33,9751.0,41.22,41.33,41.17,41.33,9751.0
2017-01-25 12:20:00,41.3,41.41,41.3,41.41,16489.0,41.3,41.41,41.3,41.41,16489.0
2017-01-25 12:30:00,41.43,41.47,41.34,41.4,11193.0,41.43,41.47,41.34,41.4,11193.0
2017-01-25 12:40:00,41.39,41.5,41.39,41.43,10260.0,41.39,41.5,41.39,41.43,10260.0
2017-01-25 12:50:00,41.42,41.51,41.4,41.45,7873.0,41.42,41.51,41.4,41.45,7873.0
2017-01-25 13:00:00,41.47,41.51,41.45,41.45,3255.0,41.47,41.51,41.45,41.45,3255.0
2017-01-25 13:10:00,41.46,41.56,41.46,41.51,18654.0,41.46,41.56,41.46,41.51,18654.0
2017-01-25 13:20:00,41.45,41.46,41.36,41.41,3400.0,41.45,41.46,41.36,41.41,3400.0
2017-01-25 13:30:00,41.4,41.6,41.4,41.57,11094.0,41.4,41.6,41.4,41.57,11094.0
2017-01-25 13:40:00,41.6,41.61,41.51,41.61,4900.0,41.6,41.61,41.51,41.61,4900.0
2017-01-25 13:50:00,41.62,41.65,41.62,41.65,2000.0,41.62,41.65,41.62,41.65,2000.0
2017-01-25 14:00:00,41.63,41.66,41.61,41.62,2450.0,41.63,41.66,41.61,41.62,2450.0
2017-01-25 14:10:00,41.6,41.6,41.4,41.45,3580.0,41.6,41.6,41.4,41.45,3580.0
2017-01-25 14:20:00,41.45,41.45,41.24,41.27,22830.0,41.45,41.45,41.24,41.27,22830.0
2017-01-25 14:30:00,41.25,41.3,41.15,41.3,30737.0,41.25,41.3,41.15,41.3,30737.0
2017-01-25 14:40:00,41.28,41.3,41.25,41.29,2800.0,41.28,41.3,41.25,41.29,2800.0
2017-01-25 14:50:00,41.28,41.36,41.28,41.35,4800.0,41.28,41.36,41.28,41.35,4800.0
2017-01-25 15:00:00,41.36,41.37,41.17,41.22,31396.0,41.36,41.37,41.17,41.22,31396.0
2017-01-25 15:10:00,41.17,41.17,41.09,41.15,15472.0,41.17,41.17,41.09,41.15,15472.0
2017-01-25 15:20:00,41.15,41.29,41.15,41.28,11916.0,41.15,41.29,41.15,41.28,11916.0
2017-01-25 15:30:00,41.28,41.34,41.23,41.33,24733.0,41.28,41.34,41.23,41.33,24733.0
2017-01-25 15:40:00,41.33,41.46,41.33,41.46,26485.0,41.33,41.46,41.33,41.46,26485.0
2017-01-25 15:50:00,41.43,41.66,41.43,41.56,103056.0,41.43,41.66,41.43,41.56,103056.0
2017-01-26 09:30:00,41.56,41.73,41.39,41.48,11068.0,41.56,41.73,41.39,41.48,11068.0
2017-01-26 09:40:00,41.39,41.48,41.25,41.43,5494.0,41.39,41.48,41.25,41.43,5494.0
2017-01-26 09:50:00,41.42,41.45,41.06,41.28,45221.0,41.42,41.45,41.06,41.28,45221.0
2017-01-26 10:00:00,41.28,41.57,41.25,41.51,21989.0,41.28,41.57,41.25,41.51,21989.0
2017-01-26 10:10:00,41.56,41.72,41.32,41.35,20546.0,41.56,41.72,41.32,41.35,20546.0
2017-01-26 10:20:00,41.39,41.4,41.22,41.22,9746.0,41.39,41.4,41.22,41.22,9746.0
2017-01-26 10:30:00,41.3,41.52,41.28,41.52,21000.0,41.3,41.52,41.28,41.52,21000.0
2017-01-26 10:40:00,41.53,41.53,41.34,41.34,3209.0,41.53,41.53,41.34,41.34,3209.0
2017-01-26 10:50:00,41.33,41.36,41.28,41.28,17258.0,41.33,41.36,41.28,41.28,17258.0
2017-01-26 11:00:00,41.29,41.42,41.28,41.41,3081.0,41.29,41.42,41.28,41.41,3081.0
2017-01-26 11:10:00,41.42,41.55,41.39,41.5,15099.0,41.42,41.55,41.39,41.5,15099.0
2017-01-26 11:20:00,41.52,41.56,41.39,41.55,15100.0,41.52,41.56,41.39,41.55,15100.0
2017-01-26 11:30:00,41.57,41.76,41.57,41.7,14867.0,41.57,41.76,41.57,41.7,14867.0
2017-01-26 11:40:00,41.77,41.94,41.75,41.87,18719.0,41.77,41.94,41.75,41.87,18719.0
2017-01-26 11:50:00,41.83,41.86,41.81,41.84,2925.0,41.83,41.86,41.81,41.84,2925.0
2017-01-26 12:00:00,41.82,41.91,41.82,41.84,9887.0,41.82,41.91,41.82,41.84,9887.0
2017-01-26 12:10:00,41.83,41.91,41.83,41.91,8103.0,41.83,41.91,41.83,41.91,8103.0
2017-01-26 12:20:00,41.91,41.91,41.84,41.9,9395.0,41.91,41.91,41.84,41.9,9395.0
2017-01-26 12:30:00,41.91,41.91,41.85,41.88,2891.0,41.91,41.91,41.85,41.88,2891.0
2017-01-26 12:40:00,41.87,41.91,41.87,41.88,1700.0,41.87,41.91,41.87,41.88,1700.0
2017-01-26 12:50:00,41.89,42.01,41.87,42.0,17677.0,41.89,42.01,41.87,42.0,17677.0
2017-01-26 13:00:00,41.99,42.07,41.95,41.99,22338.0,41.99,42.07,41.95,41.99,22338.0
2017-01-26 13:10:00,42.0,42.02,41.83,41.9,4723.0,42.0,42.02,41.83,41.9,4723.0
2017-01-26 13:20:00,41.91,42.0,41.75,41.93,9115.0,41.91,42.0,41.75,41.93,9115.0
2017-01-26 13:30:00,41.92,42.0,41.89,41.98,11619.0,41.92,42.0,41.89,41.98,11619.0
2017-01-26 13:40:00,41.95,42.03,41.95,42.0,4300.0,41.95,42.03,41.95,42.0,4300.0
2017-01-26 13:50:00,42.01,42.09,42.0,42.08,1772.0,42.01,42.09,42.0,42.08,1772.0
2017-01-26 14:00:00,42.09,42.15,42.04,42.15,6034.0,42.09,42.15,42.04,42.15,6034.0
2017-01-26 14:10:00,42.16,42.19,42.08,42.16,39599.0,42.16,42.19,42.08,42.16,39599.0
2017-01-26 14:20:00,42.16,42.26,42.13,42.2,6813.0,42.16,42.26,42.13,42.2,6813.0
2017-01-26 14:30:00,42.17,42.21,42.09,42.21,44343.0,42.17,42.21,42.09,42.21,44343.0
2017-01-26 14:40:00,42.21,42.23,42.08,42.11,36188.0,42.21,42.23,42.08,42.11,36188.0
2017-01-26 14:50:00,42.08,42.27,42.08,42.26,33558.0,42.08,42.27,42.08,42.26,33558.0
2017-01-26 15:00:00,42.26,42.3,42.13,42.22,23428.0,42.26,42.3,42.13,42.22,23428.0
2017-01-26 15:10:00,42.25,42.29,42.1,42.29,34021.0,42.25,42.29,42.1,42.29,34021.0
2017-01-26 15:20:00,42.25,42.45,42.24,42.38,52524.0,42.25,42.45,42.24,42.38,52524.0
2017-01-26 15:30:00,42.39,42.44,42.2,42.21,38300.0,42.39,42.44,42.2,42.21,38300.0
2017-01-26 15:40:00,42.22,42.47,42.2,42.47,90587.0,42.22,42.47,42.2,42.47,90587.0
2017-01-26 15:50:00,42.46,42.53,42.25,42.25,157053.0,42.46,42.53,42.25,42.25,157053.0
2017-01-27 09:30:00,42.39,42.57,41.95,42.32,40680.0,42.39,42.57,41.95,42.32,40680.0
2017-01-27 09:40:00,42.3,42.47,42.14,42.23,19474.0,42.3,42.47,42.14,42.23,19474.0
2017-01-27 09:50:00,42.26,42.51,42.24,42.35,18802.0,42.26,42.51,42.24,42.35,18802.0
2017-01-27 10:00:00,42.4,42.5,42.29,42.33,6002.0,42.4,42.5,42.29,42.33,6002.0
2017-01-27 10:10:00,42.33,42.4,41.83,42.03,33634.0,42.33,42.4,41.83,42.03,33634.0
2017-01-27 10:20:00,42.03,42.34,42.02,42.18,28958.0,42.03,42.34,42.02,42.18,28958.0
2017-01-27 10:30:00,42.2,42.53,42.17,42.53,22782.0,42.2,42.53,42.17,42.53,22782.0
2017-01-27 10:40:00,42.5,42.55,42.23,42.23,29301.0,42.5,42.55,42.23,42.23,29301.0
2017-01-27 10:50:00,42.18,42.42,42.16,42.35,55398.0,42.18,42.42,42.16,42.35,55398.0
2017-01-27 11:00:00,42.33,42.45,42.05,42.07,19969.0,42.33,42.45,42.05,42.07,19969.0
2017-01-27 11:10:00,42.07,42.16,41.94,42.16,10900.0,42.07,42.16,41.94,42.16,10900.0
2017-01-27 11:20:00,42.13,42.48,42.12,42.39,48756.0,42.13,42.48,42.12,42.39,48756.0
2017-01-27 11:30:00,42.34,42.47,42.34,42.45,10404.0,42.34,42.47,42.34,42.45,10404.0
2017-01-27 11:40:00,42.45,42.59,42.44,42.59,11372.0,42.45,42.59,42.44,42.59,11372.0
2017-01-27 11:50:00,42.57,42.58,42.38,42.42,5640.0,42.57,42.58,42.38,42.42,5640.0
2017-01-27 12:00:00,42.42,42.66,42.42,42.65,7798.0,42.42,42.66,42.42,42.65,7798.0
2017-01-27 12:10:00,42.66,42.68,42.47,42.5,12250.0,42.66,42.68,42.47,42.5,12250.0
2017-01-27 12:20:00,42.5,42.7,42.5,42.57,11777.0,42.5,42.7,42.5,42.57,11777.0
2017-01-27 12:30:00,42.55,42.55,42.46,42.48,11879.0,42.55,42.55,42.46,42.48,11879.0
2017-01-27 12:40:00,42.44,42.47,42.38,42.46,3400.0,42.44,42.47,42.38,42.46,3400.0
2017-01-27 12:50:00,42.46,42.47,42.28,42.28,6400.0,42.46,42.47,42.28,42.28,6400.0
2017-01-27 13:00:00,42.17,42.47,42.11,42.42,18784.0,42.17,42.47,42.11,42.42,18784.0
2017-01-27 13:10:00,42.41,42.5,42.38,42.42,25952.0,42.41,42.5,42.38,42.42,25952.0
2017-01-27 13:20:00,42.4,42.55,42.36,42.45,22625.0,42.4,42.55,42.36,42.45,22625.0
2017-01-27 13:30:00,42.46,42.52,42.42,42.52,6176.0,42.46,42.52,42.42,42.52,6176.0
2017-01-27 13:40:00,42.52,42.59,42.5,42.51,5742.0,42.52,42.59,42.5,42.51,5742.0
2017-01-27 13:50:00,42.49,42.49,42.44,42.44,2866.0,42.49,42.49,42.44,42.44,2866.0
2017-01-27 14:00:00,42.44,42.46,42.41,42.41,6900.0,42.44,42.46,42.41,42.41,6900.0
2017-01-27 14:10:00,42.39,42.4,42.25,42.35,7660.0,42.39,42.4,42.25,42.35,7660.0
2017-01-27 14:20:00,42.36,42.51,42.36,42.39,14194.0,42.36,42.51,42.36,42.39,14194.0
2017-01-27 14:30:00,42.32,42.5,42.31,42.38,14577.0,42.32,42.5,42.31,42.38,14577.0
2017-01-27 14:40:00,42.4,42.47,42.4,42.4,9021.0,42.4,42.47,42.4,42.4,9021.0
2017-01-27 14:50:00,42.39,42.55,42.38,42.42,14419.0,42.39,42.55,42.38,42.42,14419.0
2017-01-27 15:00:00,42.43,42.46,42.33,42.33,9546.0,42.43,42.46,42.33,42.33,9546.0
2017-01-27 15:10:00,42.29,42.47,42.26,42.35,20133.0,42.29,42.47,42.26,42.35,20133.0
2017-01-27 15:20:00,42.37,42.46,42.25,42.46,23439.0,42.37,42.46,42.25,42.46,23439.0
2017-01-27 15:30:00,42.45,42.51,42.38,42.38,41333.0,42.45,42.51,42.38,42.38,41333.0
2017-01-27 15:40:00,42.39,42.43,42.25,42.36,53064.0,42.39,42.43,42.25,42.36,53064.0
2017-01-27 15:50:00,42.36,42.43,42.29,42.31,132335.0,42.36,42.43,42.29,42.31,132335.0
2017-01-30 09:30:00,41.99,41.99,41.09,41.23,84779.0,41.99,41.99,41.09,41.23,84779.0
2017-01-30 09:40:00,41.21,41.69,41.2,41.48,95176.0,41.21,41.69,41.2,41.48,95176.0
2017-01-30 09:50:00,41.48,41.61,41.03,41.14,42092.0,41.48,41.61,41.03,41.14,42092.0
2017-01-30 10:00:00,41.11,41.16,40.96,41.07,54977.0,41.11,41.16,40.96,41.07,54977.0
2017-01-30 10:10:00,41.07,41.37,41.03,41.37,89304.0,41.07,41.37,41.03,41.37,89304.0
2017-01-30 10:20:00,41.29,41.49,41.28,41.47,70756.0,41.29,41.49,41.28,41.47,70756.0
2017-01-30 10:30:00,41.45,41.55,41.34,41.34,31381.0,41.45,41.55,41.34,41.34,31381.0
2017-01-30 10:40:00,41.37,41.43,41.29,41.36,26327.0,41.37,41.43,41.29,41.36,26327.0
2017-01-30 10:50:00,41.35,41.35,41.19,41.19,18269.0,41.35,41.35,41.19,41.19,18269.0
2017-01-30 11:00:00,41.19,41.19,41.0,41.04,25578.0,41.19,41.19,41.0,41.04,25578.0
2017-01-30 11:10:00,41.05,41.13,40.99,41.12,36023.0,41.05,41.13,40.99,41.12,36023.0
2017-01-30 11:20:00,41.09,41.38,41.09,41.32,61541.0,41.09,41.38,41.09,41.32,61541.0
2017-01-30 11:30:00,41.32,41.73,41.29,41.73,19111.0,41.32,41.73,41.29,41.73,19111.0
2017-01-30 11:40:00,41.73,41.98,41.69,41.76,20803.0,41.73,41.98,41.69,41.76,20803.0
2017-01-30 11:50:00,41.76,42.13,41.74,42.12,13225.0,41.76,42.13,41.74,42.12,13225.0
2017-01-30 12:00:00,42.11,42.23,42.05,42.15,10500.0,42.11,42.23,42.05,42.15,10500.0
2017-01-30 12:10:00,42.15,42.16,41.94,41.94,8128.0,42.15,42.16,41.94,41.94,8128.0
2017-01-30 12:20:00,41.96,42.11,41.94,42.11,8800.0,41.96,42.11,41.94,42.11,8800.0
2017-01-30 12:30:00,42.11,42.24,42.09,42.24,11225.0,42.11,42.24,42.09,42.24,11225.0
2017-01-30 12:40:00,42.22,42.53,42.19,42.4,20679.0,42.22,42.53,42.19,42.4,20679.0
2017-01-30 12:50:00,42.4,42.49,42.26,42.27,11755.0,42.4,42.49,42.26,42.27,11755.0
2017-01-30 13:00:00,42.26,42.33,42.11,42.2,16250.0,42.26,42.33,42.11,42.2,16250.0
2017-01-30 13:10:00,42.24,42.4,42.19,42.3,9460.0,42.24,42.4,42.19,42.3,9460.0
2017-01-30 13:20:00,42.28,42.28,41.9,42.0,51290.0,42.28,42.28,41.9,42.0,51290.0
2017-01-30 13:30:00,42.0,42.12,41.97,41.99,36600.0,42.0,42.12,41.97,41.99,36600.0
2017-01-30 13:40:00,42.02,42.09,41.95,41.98,19004.0,42.02,42.09,41.95,41.98,19004.0
2017-01-30 13:50:00,42.02,42.09,41.98,42.05,30455.0,42.02,42.09,41.98,42.05,30455.0
2017-01-30 14:00:00,42.1,42.19,42.04,42.13,32542.0,42.1,42.19,42.04,42.13,32542.0
2017-01-30 14:10:00,42.13,42.33,41.98,42.09,23456.0,42.13,42.33,41.98,42.09,23456.0
2017-01-30 14:20:00,42.1,42.1,41.98,42.01,18123.0,42.1,42.1,41.98,42.01,18123.0
2017-01-30 14:30:00,42.02,42.03,41.81,41.85,16637.0,42.02,42.03,41.81,41.85,16637.0
2017-01-30 14:40:00,41.82,41.89,41.61,41.67,42674.0,41.82,41.89,41.61,41.67,42674.0
2017-01-30 14:50:00,41.68,41.77,41.61,41.65,27964.0,41.68,41.77,41.61,41.65,27964.0
2017-01-30 15:00:00,41.65,41.96,41.6,41.96,41071.0,41.65,41.96,41.6,41.96,41071.0
2017-01-30 15:10:00,41.97,42.02,41.82,41.84,39075.0,41.97,42.02,41.82,41.84,39075.0
2017-01-30 15:20:00,41.83,41.86,41.76,41.82,28875.0,41.83,41.86,41.76,41.82,28875.0
2017-01-30 15:30:00,41.83,41.84,41.69,41.7,42933.0,41.83,41.84,41.69,41.7,42933.0
2017-01-30 15:40:00,41.7,41.77,41.57,41.74,47047.0,41.7,41.77,41.57,41.74,47047.0
2017-01-30 15:50:00,41.74,41.82,41.69,41.73,90862.0,41.74,41.82,41.69,41.73,90862.0
2017-01-31 09:30:00,41.56,41.56,41.01,41.09,11065.0,41.56,41.56,41.01,41.09,11065.0
2017-01-31 09:40:00,41.17,41.22,40.67,41.04,37730.0,41.17,41.22,40.67,41.04,37730.0
2017-01-31 09:50:00,41.02,41.16,40.77,41.1,45544.0,41.02,41.16,40.77,41.1,45544.0
2017-01-31 10:00:00,41.1,41.15,40.87,41.15,14400.0,41.1,41.15,40.87,41.15,14400.0
2017-01-31 10:10:00,41.15,41.25,40.93,41.21,18362.0,41.15,41.25,40.93,41.21,18362.0
2017-01-31 10:20:00,41.18,41.36,41.12,41.2,29890.0,41.18,41.36,41.12,41.2,29890.0
2017-01-31 10:30:00,41.23,41.36,41.23,41.29,9650.0,41.23,41.36,41.23,41.29,9650.0
2017-01-31 10:40:00,41.29,41.33,41.18,41.18,8000.0,41.29,41.33,41.18,41.18,8000.0
2017-01-31 10:50:00,41.18,41.27,40.95,41.26,20438.0,41.18,41.27,40.95,41.26,20438.0
2017-01-31 11:00:00,41.23,41.23,40.92,40.92,23836.0,41.23,41.23,40.92,40.92,23836.0
2017-01-31 11:10:00,40.92,41.08,40.85,40.91,13881.0,40.92,41.08,40.85,40.91,13881.0
2017-01-31 11:20:00,40.88,41.0,40.84,40.89,6936.0,40.88,41.0,40.84,40.89,6936.0
2017-01-31 11:30:00,40.84,41.03,40.75,41.03,18942.0,40.84,41.03,40.75,41.03,18942.0
2017-01-31 11:40:00,41.02,41.12,40.98,41.09,11900.0,41.02,41.12,40.98,41.09,11900.0
2017-01-31 11:50:00,41.05,41.12,41.02,41.11,7332.0,41.05,41.12,41.02,41.11,7332.0
2017-01-31 12:00:00,41.07,41.08,40.91,40.99,9800.0,41.07,41.08,40.91,40.99,9800.0
2017-01-31 12:10:00,40.99,41.03,40.95,41.03,4200.0,40.99,41.03,40.95,41.03,4200.0
2017-01-31 12:20:00,41.02,41.08,40.99,41.01,8515.0,41.02,41.08,40.99,41.01,8515.0
2017-01-31 12:30:00,40.97,41.13,40.86,41.13,40216.0,40.97,41.13,40.86,41.13,40216.0
2017-01-31 12:40:00,41.08,41.13,40.92,41.07,45798.0,41.08,41.13,40.92,41.07,45798.0
2017-01-31 12:50:00,41.06,41.1,40.91,40.95,5600.0,41.06,41.1,40.91,40.95,5600.0
2017-01-31 13:00:00,40.93,41.03,40.85,41.03,15190.0,40.93,41.03,40.85,41.03,15190.0
2017-01-31 13:10:00,41.03,41.06,40.99,41.05,27587.0,41.03,41.06,40.99,41.05,27587.0
2017-01-31 13:20:00,41.0,41.13,40.81,40.92,14888.0,41.0,41.13,40.81,40.92,14888.0
2017-01-31 13:30:00,40.91,40.95,40.85,40.94,9510.0,40.91,40.95,40.85,40.94,9510.0
2017-01-31 13:40:00,40.96,41.0,40.85,40.98,15299.0,40.96,41.0,40.85,40.98,15299.0
2017-01-31 13:50:00,41.03,41.05,40.97,41.05,6063.0,41.03,41.05,40.97,41.05,6063.0
2017-01-31 14:00:00,41.01,41.11,41.01,41.09,17965.0,41.01,41.11,41.01,41.09,17965.0
2017-01-31 14:10:00,41.06,41.17,41.05,41.12,12398.0,41.06,41.17,41.05,41.12,12398.0
2017-01-31 14:20:00,41.15,41.17,41.09,41.16,11500.0,41.15,41.17,41.09,41.16,11500.0
2017-01-31 14:30:00,41.15,41.33,41.14,41.28,6142.0,41.15,41.33,41.14,41.28,6142.0
2017-01-31 14:40:00,41.31,41.43,41.28,41.42,12696.0,41.31,41.43,41.28,41.42,12696.0
2017-01-31 14:50:00,41.42,41.46,41.32,41.46,13132.0,41.42,41.46,41.32,41.46,13132.0
2017-01-31 15:00:00,41.47,41.5,41.4,41.45,8099.0,41.47,41.5,41.4,41.45,8099.0
2017-01-31 15:10:00,41.44,41.85,41.44,41.7,37884.0,41.44,41.85,41.44,41.7,37884.0
2017-01-31 15:20:00,41.71,41.81,41.69,41.8,9076.0,41.71,41.81,41.69,41.8,9076.0
2017-01-31 15:30:00,41.84,41.88,41.62,41.68,26049.0,41.84,41.88,41.62,41.68,26049.0
2017-01-31 15:40:00,41.68,41.81,41.64,41.64,25527.0,41.68,41.81,41.64,41.64,25527.0
2017-01-31 15:50:00,41.64,41.66,41.53,41.56,103701.0,41.64,41.66,41.53,41.56,103701.0
2017-02-01 09:30:00,41.48,41.65,41.13,41.47,22826.0,41.48,41.65,41.13,41.47,22826.0
2017-02-01 09:40:00,41.38,41.51,41.2,41.21,17821.0,41.38,41.51,41.2,41.21,17821.0
2017-02-01 09:50:00,41.27,41.52,41.26,41.26,7347.0,41.27,41.52,41.26,41.26,7347.0
2017-02-01 10:00:00,41.17,41.28,41.03,41.23,25026.0,41.17,41.28,41.03,41.23,25026.0
2017-02-01 10:10:00,41.23,41.28,41.15,41.2,18662.0,41.23,41.28,41.15,41.2,18662.0
2017-02-01 10:20:00,41.23,41.43,41.17,41.36,11389.0,41.23,41.43,41.17,41.36,11389.0
2017-02-01 10:30:00,41.35,41.46,41.24,41.3,14405.0,41.35,41.46,41.24,41.3,14405.0
2017-02-01 10:40:00,41.33,41.41,41.3,41.34,33886.0,41.33,41.41,41.3,41.34,33886.0
2017-02-01 10:50:00,41.32,41.44,41.3,41.35,8100.0,41.32,41.44,41.3,41.35,8100.0
2017-02-01 11:00:00,41.36,41.4,41.33,41.33,10408.0,41.36,41.4,41.33,41.33,10408.0
2017-02-01 11:10:00,41.31,41.35,41.22,41.3,17951.0,41.31,41.35,41.22,41.3,17951.0
2017-02-01 11:20:00,41.29,41.33,41.23,41.27,35610.0,41.29,41.33,41.23,41.27,35610.0
2017-02-01 11:30:00,41.26,41.31,41.19,41.19,5874.0,41.26,41.31,41.19,41.19,5874.0
2017-02-01 11:40:00,41.19,41.24,41.16,41.16,19935.0,41.19,41.24,41.16,41.16,19935.0
2017-02-01 11:50:00,41.16,41.22,41.06,41.22,11934.0,41.16,41.22,41.06,41.22,11934.0
2017-02-01 12:00:00,41.21,41.35,41.21,41.3,4900.0,41.21,41.35,41.21,41.3,4900.0
2017-02-01 12:10:00,41.33,41.47,41.28,41.28,12266.0,41.33,41.47,41.28,41.28,12266.0
2017-02-01 12:20:00,41.31,41.42,41.23,41.38,9681.0,41.31,41.42,41.23,41.38,9681.0
2017-02-01 12:30:00,41.39,41.61,41.34,41.61,19875.0,41.39,41.61,41.34,41.61,19875.0
2017-02-01 12:40:00,41.57,41.75,41.57,41.74,2600.0,41.57,41.75,41.57,41.74,2600.0
2017-02-01 12:50:00,41.75,41.85,41.69,41.85,8214.0,41.75,41.85,41.69,41.85,8214.0
2017-02-01 13:00:00,41.86,41.86,41.54,41.62,16911.0,41.86,41.86,41.54,41.62,16911.0
2017-02-01 13:10:00,41.62,41.67,41.58,41.61,23819.0,41.62,41.67,41.58,41.61,23819.0
2017-02-01 13:20:00,41.58,41.6,41.47,41.47,8400.0,41.58,41.6,41.47,41.47,8400.0
2017-02-01 13:30:00,41.54,41.58,41.37,41.37,7600.0,41.54,41.58,41.37,41.37,7600.0
2017-02-01 13:40:00,41.42,41.5,41.37,41.5,3100.0,41.42,41.5,41.37,41.5,3100.0
2017-02-01 13:50:00,41.49,41.64,41.49,41.62,11860.0,41.49,41.64,41.49,41.62,11860.0
2017-02-01 14:00:00,41.56,41.62,41.41,41.56,16602.0,41.56,41.62,41.41,41.56,16602.0
2017-02-01 14:10:00,41.62,41.81,41.56,41.63,23711.0,41.62,41.81,41.56,41.63,23711.0
2017-02-01 14:20:00,41.61,41.66,41.54,41.57,9000.0,41.61,41.66,41.54,41.57,9000.0
2017-02-01 14:30:00,41.59,41.59,41.49,41.59,9698.0,41.59,41.59,41.49,41.59,9698.0
2017-02-01 14:40:00,41.53,41.56,41.48,41.56,5749.0,41.53,41.56,41.48,41.56,5749.0
2017-02-01 14:50:00,41.57,41.59,41.45,41.52,9810.0,41.57,41.59,41.45,41.52,9810.0
2017-02-01 15:00:00,41.51,41.53,41.36,41.4,9325.0,41.51,41.53,41.36,41.4,9325.0
2017-02-01 15:10:00,41.4,41.51,41.39,41.5,19601.0,41.4,41.51,41.39,41.5,19601.0
2017-02-01 15:20:00,41.49,41.53,41.44,41.48,16191.0,41.49,41.53,41.44,41.48,16191.0
2017-02-01 15:30:00,41.47,41.52,41.45,41.48,21730.0,41.47,41.52,41.45,41.48,21730.0
2017-02-01 15:40:00,41.48,41.56,41.43,41.56,82950.0,41.48,41.56,41.43,41.56,82950.0
2017-02-01 15:50:00,41.55,41.66,41.54,41.57,40431.0,41.55,41.66,41.54,41.57,40431.0
2017-02-02 09:30:00,41.49,41.84,41.24,41.48,11124.0,41.49,41.84,41.24,41.48,11124.0
2017-02-02 09:40:00,41.54,41.79,41.44,41.79,12910.0,41.54,41.79,41.44,41.79,12910.0
2017-02-02 09:50:00,41.75,42.09,41.6,42.02,13982.0,41.75,42.09,41.6,42.02,13982.0
2017-02-02 10:00:00,41.98,41.98,41.81,41.9,4310.0,41.98,41.98,41.81,41.9,4310.0
2017-02-02 10:10:00,41.94,42.11,41.94,42.01,15333.0,41.94,42.11,41.94,42.01,15333.0
2017-02-02 10:20:00,41.97,41.98,41.67,41.8,11500.0,41.97,41.98,41.67,41.8,11500.0
2017-02-02 10:30:00,41.8,42.06,41.77,41.98,11516.0,41.8,42.06,41.77,41.98,11516.0
2017-02-02 10:40:00,41.98,42.09,41.93,42.09,19027.0,41.98,42.09,41.93,42.09,19027.0
2017-02-02 10:50:00,42.06,42.38,42.06,42.36,12417.0,42.06,42.38,42.06,42.36,12417.0
2017-02-02 11:00:00,42.36,42.41,42.14,42.14,10774.0,42.36,42.41,42.14,42.14,10774.0
2017-02-02 11:10:00,42.12,42.23,42.09,42.13,14135.0,42.12,42.23,42.09,42.13,14135.0
2017-02-02 11:20:00,42.17,42.24,42.03,42.03,7700.0,42.17,42.24,42.03,42.03,7700.0
2017-02-02 11:30:00,42.06,42.1,41.96,42.09,16983.0,42.06,42.1,41.96,42.09,16983.0
2017-02-02 11:40:00,42.11,42.12,42.0,42.07,16935.0,42.11,42.12,42.0,42.07,16935.0
2017-02-02 11:50:00,42.07,42.08,41.99,41.99,6354.0,42.07,42.08,41.99,41.99,6354.0
2017-02-02 12:00:00,41.98,42.09,41.96,42.09,8348.0,41.98,42.09,41.96,42.09,8348.0
2017-02-02 12:10:00,42.12,42.12,42.06,42.11,6407.0,42.12,42.12,42.06,42.11,6407.0
2017-02-02 12:20:00,42.13,42.23,42.13,42.23,5063.0,42.13,42.23,42.13,42.23,5063.0
2017-02-02 12:30:00,42.25,42.3,42.25,42.3,1400.0,42.25,42.3,42.25,42.3,1400.0
2017-02-02 12:40:00,42.29,42.33,42.19,42.28,5150.0,42.29,42.33,42.19,42.28,5150.0
2017-02-02 12:50:00,42.29,42.32,42.01,42.1,11997.0,42.29,42.32,42.01,42.1,11997.0
2017-02-02 13:00:00,42.09,42.13,42.06,42.1,3884.0,42.09,42.13,42.06,42.1,3884.0
2017-02-02 13:10:00,42.12,42.17,42.1,42.15,2700.0,42.12,42.17,42.1,42.15,2700.0
2017-02-02 13:20:00,42.1,42.12,42.03,42.05,8728.0,42.1,42.12,42.03,42.05,8728.0
2017-02-02 13:30:00,42.05,42.08,42.04,42.08,2200.0,42.05,42.08,42.04,42.08,2200.0
2017-02-02 13:40:00,42.08,42.15,42.06,42.1,4200.0,42.08,42.15,42.06,42.1,4200.0
2017-02-02 13:50:00,42.13,42.14,42.04,42.04,10359.0,42.13,42.14,42.04,42.04,10359.0
2017-02-02 14:00:00,42.02,42.12,42.02,42.11,6094.0,42.02,42.12,42.02,42.11,6094.0
2017-02-02 14:10:00,42.11,42.17,42.1,42.12,4580.0,42.11,42.17,42.1,42.12,4580.0
2017-02-02 14:20:00,42.05,42.12,42.05,42.1,2400.0,42.05,42.12,42.05,42.1,2400.0
2017-02-02 14:30:00,42.11,42.15,42.07,42.11,4222.0,42.11,42.15,42.07,42.11,4222.0
2017-02-02 14:40:00,42.14,42.15,42.03,42.03,5922.0,42.14,42.15,42.03,42.03,5922.0
2017-02-02 14:50:00,42.05,42.08,42.03,42.05,7900.0,42.05,42.08,42.03,42.05,7900.0
2017-02-02 15:00:00,42.07,42.15,42.02,42.15,8622.0,42.07,42.15,42.02,42.15,8622.0
2017-02-02 15:10:00,42.16,42.18,42.06,42.09,8178.0,42.16,42.18,42.06,42.09,8178.0
2017-02-02 15:20:00,42.07,42.1,42.05,42.07,4721.0,42.07,42.1,42.05,42.07,4721.0
2017-02-02 15:30:00,42.07,42.07,41.99,41.99,8100.0,42.07,42.07,41.99,41.99,8100.0
2017-02-02 15:40:00,42.0,42.02,41.97,41.99,10919.0,42.0,42.02,41.97,41.99,10919.0
2017-02-02 15:50:00,41.98,42.03,41.79,41.82,39246.0,41.98,42.03,41.79,41.82,39246.0
2017-02-03 09:30:00,42.25,42.28,41.68,42.14,9098.0,42.25,42.28,41.68,42.14,9098.0
2017-02-03 09:40:00,42.09,42.17,41.74,41.86,16278.0,42.09,42.17,41.74,41.86,16278.0
2017-02-03 09:50:00,41.82,41.82,41.66,41.66,5015.0,41.82,41.82,41.66,41.66,5015.0
2017-02-03 10:00:00,41.69,42.07,41.69,42.01,53601.0,41.69,42.07,41.69,42.01,53601.0
2017-02-03 10:10:00,42.15,42.15,41.85,41.94,14309.0,42.15,42.15,41.85,41.94,14309.0
2017-02-03 10:20:00,41.99,42.03,41.83,41.87,27450.0,41.99,42.03,41.83,41.87,27450.0
2017-02-03 10:30:00,41.88,42.02,41.82,41.9,14300.0,41.88,42.02,41.82,41.9,14300.0
2017-02-03 10:40:00,41.89,42.08,41.89,42.01,18650.0,41.89,42.08,41.89,42.01,18650.0
2017-02-03 10:50:00,42.02,42.08,41.97,42.03,7900.0,42.02,42.08,41.97,42.03,7900.0
2017-02-03 11:00:00,42.04,42.2,42.03,42.2,8300.0,42.04,42.2,42.03,42.2,8300.0
2017-02-03 11:10:00,42.2,42.2,42.01,42.02,5500.0,42.2,42.2,42.01,42.02,5500.0
2017-02-03 11:20:00,42.05,42.16,42.03,42.07,9411.0,42.05,42.16,42.03,42.07,9411.0
2017-02-03 11:30:00,42.09,42.11,42.05,42.09,3722.0,42.09,42.11,42.05,42.09,3722.0
2017-02-03 11:40:00,42.11,42.11,41.88,41.88,8597.0,42.11,42.11,41.88,41.88,8597.0
2017-02-03 11:50:00,41.92,41.98,41.69,41.88,37206.0,41.92,41.98,41.69,41.88,37206.0
2017-02-03 12:00:00,41.92,42.07,41.92,42.06,6002.0,41.92,42.07,41.92,42.06,6002.0
2017-02-03 12:10:00,42.07,42.07,41.79,41.79,155801.0,42.07,42.07,41.79,41.79,155801.0
2017-02-03 12:20:00,41.82,42.02,41.79,41.96,55436.0,41.82,42.02,41.79,41.96,55436.0
2017-02-03 12:30:00,41.98,42.01,41.88,41.95,41014.0,41.98,42.01,41.88,41.95,41014.0
2017-02-03 12:40:00,41.92,42.04,41.92,42.04,6966.0,41.92,42.04,41.92,42.04,6966.0
2017-02-03 12:50:00,42.04,42.12,42.04,42.06,7343.0,42.04,42.12,42.04,42.06,7343.0
2017-02-03 13:00:00,42.04,42.13,41.97,42.03,11532.0,42.04,42.13,41.97,42.03,11532.0
2017-02-03 13:10:00,42.06,42.11,41.98,42.02,15500.0,42.06,42.11,41.98,42.02,15500.0
2017-02-03 13:20:00,42.03,42.06,42.02,42.04,6109.0,42.03,42.06,42.02,42.04,6109.0
2017-02-03 13:30:00,42.06,42.14,42.0,42.01,9042.0,42.06,42.14,42.0,42.01,9042.0
2017-02-03 13:40:00,42.0,42.02,41.98,42.0,6634.0,42.0,42.02,41.98,42.0,6634.0
2017-02-03 13:50:00,42.02,42.04,42.0,42.01,5900.0,42.02,42.04,42.0,42.01,5900.0
2017-02-03 14:00:00,42.01,42.02,41.99,41.99,4451.0,42.01,42.02,41.99,41.99,4451.0
2017-02-03 14:10:00,42.0,42.03,41.97,42.03,7649.0,42.0,42.03,41.97,42.03,7649.0
2017-02-03 14:20:00,42.03,42.03,41.99,41.99,7931.0,42.03,42.03,41.99,41.99,7931.0
2017-02-03 14:30:00,41.99,42.02,41.92,41.98,36929.0,41.99,42.02,41.92,41.98,36929.0
2017-02-03 14:40:00,41.97,42.04,41.96,42.02,24047.0,41.97,42.04,41.96,42.02,24047.0
2017-02-03 14:50:00,42.02,42.1,41.99,42.01,16065.0,42.02,42.1,41.99,42.01,16065.0
2017-02-03 15:00:00,41.99,42.04,41.99,42.03,16426.0,41.99,42.04,41.99,42.03,16426.0
2017-02-03 15:10:00,42.02,42.06,42.02,42.05,7499.0,42.02,42.06,42.02,42.05,7499.0
2017-02-03 15:20:00,42.04,42.04,41.96,42.0,28378.0,42.04,42.04,41.96,42.0,28378.0
2017-02-03 15:30:00,42.0,42.1,41.99,42.07,17163.0,42.0,42.1,41.99,42.07,17163.0
2017-02-03 15:40:00,42.07,42.15,42.07,42.13,16508.0,42.07,42.15,42.07,42.13,16508.0
2017-02-03 15:50:00,42.13,42.2,42.12,42.18,57385.0,42.13,42.2,42.12,42.18,57385.0
2017-02-06 09:30:00,42.0,42.38,42.0,42.29,15963.0,42.0,42.38,42.0,42.29,15963.0
2017-02-06 09:40:00,42.31,42.5,42.02,42.2,82029.0,42.31,42.5,42.02,42.2,82029.0
2017-02-06 09:50:00,42.21,42.62,41.7,41.93,45916.0,42.21,42.62,41.7,41.93,45916.0
2017-02-06 10:00:00,42.01,42.26,41.93,42.25,16712.0,42.01,42.26,41.93,42.25,16712.0
2017-02-06 10:10:00,42.3,42.36,42.19,42.23,15420.0,42.3,42.36,42.19,42.23,15420.0
2017-02-06 10:20:00,42.38,42.67,42.29,42.6,11089.0,42.38,42.67,42.29,42.6,11089.0
2017-02-06 10:30:00,42.59,42.71,42.44,42.51,17764.0,42.59,42.71,42.44,42.51,17764.0
2017-02-06 10:40:00,42.51,42.66,42.43,42.52,11770.0,42.51,42.66,42.43,42.52,11770.0
2017-02-06 10:50:00,42.51,42.51,42.23,42.36,16639.0,42.51,42.51,42.23,42.36,16639.0
2017-02-06 11:00:00,42.39,42.42,42.3,42.42,7500.0,42.39,42.42,42.3,42.42,7500.0
2017-02-06 11:10:00,42.42,42.6,42.41,42.56,20300.0,42.42,42.6,42.41,42.56,20300.0
2017-02-06 11:20:00,42.57,42.69,42.52,42.65,13476.0,42.57,42.69,42.52,42.65,13476.0
2017-02-06 11:30:00,42.61,42.66,42.5,42.66,5300.0,42.61,42.66,42.5,42.66,5300.0
2017-02-06 11:40:00,42.62,42.71,42.51,42.59,8128.0,42.62,42.71,42.51,42.59,8128.0
2017-02-06 11:50:00,42.59,42.72,42.59,42.69,4600.0,42.59,42.72,42.59,42.69,4600.0
2017-02-06 12:00:00,42.7,42.7,42.52,42.54,7800.0,42.7,42.7,42.52,42.54,7800.0
2017-02-06 12:10:00,42.54,42.69,42.49,42.69,6600.0,42.54,42.69,42.49,42.69,6600.0
2017-02-06 12:20:00,42.69,42.69,42.49,42.52,13567.0,42.69,42.69,42.49,42.52,13567.0
2017-02-06 12:30:00,42.53,42.57,42.48,42.52,9221.0,42.53,42.57,42.48,42.52,9221.0
2017-02-06 12:40:00,42.56,42.57,42.43,42.5,4318.0,42.56,42.57,42.43,42.5,4318.0
2017-02-06 12:50:00,42.5,42.56,42.43,42.43,9847.0,42.5,42.56,42.43,42.43,9847.0
2017-02-06 13:00:00,42.43,42.5,42.4,42.42,10633.0,42.43,42.5,42.4,42.42,10633.0
2017-02-06 13:10:00,42.43,42.48,42.37,42.37,7750.0,42.43,42.48,42.37,42.37,7750.0
2017-02-06 13:20:00,42.39,42.56,42.39,42.5,12399.0,42.39,42.56,42.39,42.5,12399.0
2017-02-06 13:30:00,42.5,42.6,42.46,42.48,6699.0,42.5,42.6,42.46,42.48,6699.0
2017-02-06 13:40:00,42.48,42.59,42.48,42.54,8634.0,42.48,42.59,42.48,42.54,8634.0
2017-02-06 13:50:00,42.54,42.59,42.5,42.59,5600.0,42.54,42.59,42.5,42.59,5600.0
2017-02-06 14:00:00,42.59,42.59,42.53,42.57,6400.0,42.59,42.59,42.53,42.57,6400.0
2017-02-06 14:10:00,42.56,42.59,42.52,42.58,10076.0,42.56,42.59,42.52,42.58,10076.0
2017-02-06 14:20:00,42.59,42.69,42.57,42.62,7307.0,42.59,42.69,42.57,42.62,7307.0
2017-02-06 14:30:00,42.62,42.62,42.54,42.54,6677.0,42.62,42.62,42.54,42.54,6677.0
2017-02-06 14:40:00,42.53,42.54,42.43,42.48,17079.0,42.53,42.54,42.43,42.48,17079.0
2017-02-06 14:50:00,42.49,42.54,42.47,42.49,19564.0,42.49,42.54,42.47,42.49,19564.0
2017-02-06 15:00:00,42.48,42.51,42.45,42.5,13892.0,42.48,42.51,42.45,42.5,13892.0
2017-02-06 15:10:00,42.51,42.58,42.5,42.56,11940.0,42.51,42.58,42.5,42.56,11940.0
2017-02-06 15:20:00,42.55,42.6,42.53,42.6,11572.0,42.55,42.6,42.53,42.6,11572.0
2017-02-06 15:30:00,42.59,42.61,42.57,42.58,13952.0,42.59,42.61,42.57,42.58,13952.0
2017-02-06 15:40:00,42.56,42.58,42.54,42.57,20016.0,42.56,42.58,42.54,42.57,20016.0
2017-02-06 15:50:00,42.56,42.62,42.56,42.6,54330.0,42.56,42.62,42.56,42.6,54330.0
2017-02-07 09:30:00,42.76,42.9,42.23,42.9,20457.0,42.76,42.9,42.23,42.9,20457.0
2017-02-07 09:40:00,42.89,43.0,42.66,43.0,10174.0,42.89,43.0,42.66,43.0,10174.0
2017-02-07 09:50:00,43.0,43.34,42.98,43.34,31492.0,43.0,43.34,42.98,43.34,31492.0
2017-02-07 10:00:00,43.36,43.5,43.3,43.41,27767.0,43.36,43.5,43.3,43.41,27767.0
2017-02-07 10:10:00,43.44,43.44,43.28,43.29,13940.0,43.44,43.44,43.28,43.29,13940.0
2017-02-07 10:20:00,43.28,43.29,43.17,43.23,12060.0,43.28,43.29,43.17,43.23,12060.0
2017-02-07 10:30:00,43.18,43.18,43.04,43.09,216450.0,43.18,43.18,43.04,43.09,216450.0
2017-02-07 10:40:00,43.11,43.4,43.11,43.19,22350.0,43.11,43.4,43.11,43.19,22350.0
2017-02-07 10:50:00,43.21,43.27,43.08,43.16,51634.0,43.21,43.27,43.08,43.16,51634.0
2017-02-07 11:00:00,43.14,43.29,43.14,43.23,18465.0,43.14,43.29,43.14,43.23,18465.0
2017-02-07 11:10:00,43.26,43.3,43.05,43.09,26093.0,43.26,43.3,43.05,43.09,26093.0
2017-02-07 11:20:00,43.1,43.12,43.01,43.01,42725.0,43.1,43.12,43.01,43.01,42725.0
2017-02-07 11:30:00,42.99,43.01,42.93,42.96,13500.0,42.99,43.01,42.93,42.96,13500.0
2017-02-07 11:40:00,42.96,42.96,42.82,42.88,9205.0,42.96,42.96,42.82,42.88,9205.0
2017-02-07 11:50:00,42.88,42.88,42.69,42.69,14060.0,42.88,42.88,42.69,42.69,14060.0
2017-02-07 12:00:00,42.7,42.7,42.49,42.55,26649.0,42.7,42.7,42.49,42.55,26649.0
2017-02-07 12:10:00,42.55,42.61,42.47,42.51,109750.0,42.55,42.61,42.47,42.51,109750.0
2017-02-07 12:20:00,42.51,42.54,42.32,42.45,77228.0,42.51,42.54,42.32,42.45,77228.0
2017-02-07 12:30:00,42.42,42.71,42.42,42.7,17730.0,42.42,42.71,42.42,42.7,17730.0
2017-02-07 12:40:00,42.69,42.7,42.53,42.54,11491.0,42.69,42.7,42.53,42.54,11491.0
2017-02-07 12:50:00,42.53,42.59,42.49,42.54,6248.0,42.53,42.59,42.49,42.54,6248.0
2017-02-07 13:00:00,42.57,42.58,42.36,42.4,40254.0,42.57,42.58,42.36,42.4,40254.0
2017-02-07 13:10:00,42.44,42.63,42.42,42.63,6712.0,42.44,42.63,42.42,42.63,6712.0
2017-02-07 13:20:00,42.63,42.67,42.56,42.66,15669.0,42.63,42.67,42.56,42.66,15669.0
2017-02-07 13:30:00,42.64,42.68,42.57,42.65,7200.0,42.64,42.68,42.57,42.65,7200.0
2017-02-07 13:40:00,42.64,42.66,42.58,42.61,6527.0,42.64,42.66,42.58,42.61,6527.0
2017-02-07 13:50:00,42.62,42.72,42.62,42.72,6500.0,42.62,42.72,42.62,42.72,6500.0
2017-02-07 14:00:00,42.72,42.88,42.72,42.87,34309.0,42.72,42.88,42.72,42.87,34309.0
2017-02-07 14:10:00,42.88,42.88,42.77,42.77,10600.0,42.88,42.88,42.77,42.77,10600.0
2017-02-07 14:20:00,42.76,42.78,42.71,42.78,10585.0,42.76,42.78,42.71,42.78,10585.0
2017-02-07 14:30:00,42.76,42.81,42.71,42.72,12552.0,42.76,42.81,42.71,42.72,12552.0
2017-02-07 14:40:00,42.71,42.84,42.69,42.84,5941.0,42.71,42.84,42.69,42.84,5941.0
2017-02-07 14:50:00,42.84,42.96,42.83,42.88,13200.0,42.84,42.96,42.83,42.88,13200.0
2017-02-07 15:00:00,42.88,42.94,42.87,42.88,9900.0,42.88,42.94,42.87,42.88,9900.0
2017-02-07 15:10:00,42.89,42.92,42.81,42.81,13985.0,42.89,42.92,42.81,42.81,13985.0
2017-02-07 15:20:00,42.81,42.91,42.78,42.89,11088.0,42.81,42.91,42.78,42.89,11088.0
2017-02-07 15:30:00,42.89,42.89,42.74,42.76,12801.0,42.89,42.89,42.74,42.76,12801.0
2017-02-07 15:40:00,42.75,42.78,42.68,42.68,21943.0,42.75,42.78,42.68,42.68,21943.0
2017-02-07 15:50:00,42.68,42.7,42.49,42.59,110661.0,42.68,42.7,42.49,42.59,110661.0
2017-02-08 09:30:00,42.79,42.79,42.24,42.59,11860.0,42.79,42.79,42.24,42.59,11860.0
2017-02-08 09:40:00,42.56,42.59,42.41,42.41,10223.0,42.56,42.59,42.41,42.41,10223.0
2017-02-08 09:50:00,42.44,42.47,41.86,41.86,39449.0,42.44,42.47,41.86,41.86,39449.0
2017-02-08 10:00:00,41.85,42.21,41.84,42.05,14694.0,41.85,42.21,41.84,42.05,14694.0
2017-02-08 10:10:00,42.05,42.05,41.91,41.98,15253.0,42.05,42.05,41.91,41.98,15253.0
2017-02-08 10:20:00,41.95,42.14,41.93,41.93,11500.0,41.95,42.14,41.93,41.93,11500.0
2017-02-08 10:30:00,41.92,41.97,41.79,41.81,42723.0,41.92,41.97,41.79,41.81,42723.0
2017-02-08 10:40:00,41.81,41.81,41.21,41.29,73692.0,41.81,41.81,41.21,41.29,73692.0
2017-02-08 10:50:00,41.24,41.5,41.05,41.49,96357.0,41.24,41.5,41.05,41.49,96357.0
2017-02-08 11:00:00,41.49,41.77,41.29,41.73,81084.0,41.49,41.77,41.29,41.73,81084.0
2017-02-08 11:10:00,41.73,41.87,41.73,41.77,19237.0,41.73,41.87,41.73,41.77,19237.0
2017-02-08 11:20:00,41.8,41.82,41.77,41.77,17675.0,41.8,41.82,41.77,41.77,17675.0
2017-02-08 11:30:00,41.77,41.9,41.71,41.77,58592.0,41.77,41.9,41.71,41.77,58592.0
2017-02-08 11:40:00,41.77,41.77,41.41,41.51,11600.0,41.77,41.77,41.41,41.51,11600.0
2017-02-08 11:50:00,41.55,41.55,41.45,41.53,8500.0,41.55,41.55,41.45,41.53,8500.0
2017-02-08 12:00:00,41.53,41.57,41.37,41.5,18933.0,41.53,41.57,41.37,41.5,18933.0
2017-02-08 12:10:00,41.51,41.59,41.5,41.57,10051.0,41.51,41.59,41.5,41.57,10051.0
2017-02-08 12:20:00,41.55,41.55,41.47,41.47,8035.0,41.55,41.55,41.47,41.47,8035.0
2017-02-08 12:30:00,41.47,41.48,41.44,41.44,6115.0,41.47,41.48,41.44,41.44,6115.0
2017-02-08 12:40:00,41.44,41.48,41.43,41.44,7841.0,41.44,41.48,41.43,41.44,7841.0
2017-02-08 12:50:00,41.44,41.72,41.44,41.72,10500.0,41.44,41.72,41.44,41.72,10500.0
2017-02-08 13:00:00,41.73,41.94,41.72,41.92,10867.0,41.73,41.94,41.72,41.92,10867.0
2017-02-08 13:10:00,41.92,41.95,41.86,41.95,12636.0,41.92,41.95,41.86,41.95,12636.0
2017-02-08 13:20:00,41.98,42.1,41.97,42.1,8300.0,41.98,42.1,41.97,42.1,8300.0
2017-02-08 13:30:00,42.1,42.18,42.06,42.16,12733.0,42.1,42.18,42.06,42.16,12733.0
2017-02-08 13:40:00,42.14,42.25,42.06,42.21,57500.0,42.14,42.25,42.06,42.21,57500.0
2017-02-08 13:50:00,42.22,42.53,42.22,42.37,27911.0,42.22,42.53,42.22,42.37,27911.0
2017-02-08 14:00:00,42.41,42.48,42.37,42.39,8100.0,42.41,42.48,42.37,42.39,8100.0
2017-02-08 14:10:00,42.38,42.41,42.22,42.25,10500.0,42.38,42.41,42.22,42.25,10500.0
2017-02-08 14:20:00,42.25,42.26,42.21,42.23,10300.0,42.25,42.26,42.21,42.23,10300.0
2017-02-08 14:30:00,42.25,42.28,42.22,42.25,10188.0,42.25,42.28,42.22,42.25,10188.0
2017-02-08 14:40:00,42.26,42.5,42.26,42.49,15715.0,42.26,42.5,42.26,42.49,15715.0
2017-02-08 14:50:00,42.47,42.5,42.29,42.4,12395.0,42.47,42.5,42.29,42.4,12395.0
2017-02-08 15:00:00,42.4,42.42,42.22,42.3,20712.0,42.4,42.42,42.22,42.3,20712.0
2017-02-08 15:10:00,42.32,42.38,42.23,42.27,15032.0,42.32,42.38,42.23,42.27,15032.0
2017-02-08 15:20:00,42.28,42.32,42.24,42.3,13010.0,42.28,42.32,42.24,42.3,13010.0
2017-02-08 15:30:00,42.32,42.4,42.29,42.31,20347.0,42.32,42.4,42.29,42.31,20347.0
2017-02-08 15:40:00,42.32,42.33,42.26,42.27,32782.0,42.32,42.33,42.26,42.27,32782.0
2017-02-08 15:50:00,42.27,42.29,42.16,42.25,67102.0,42.27,42.29,42.16,42.25,67102.0
2017-02-09 09:30:00,42.48,42.56,42.1,42.55,37050.0,42.48,42.56,42.1,42.55,37050.0
2017-02-09 09:40:00,42.46,42.47,42.29,42.31,16983.0,42.46,42.47,42.29,42.31,16983.0
2017-02-09 09:50:00,42.31,42.43,42.3,42.33,7354.0,42.31,42.43,42.3,42.33,7354.0
2017-02-09 10:00:00,42.39,42.43,42.2,42.37,14400.0,42.39,42.43,42.2,42.37,14400.0
2017-02-09 10:10:00,42.37,42.49,42.27,42.46,12905.0,42.37,42.49,42.27,42.46,12905.0
2017-02-09 10:20:00,42.44,42.5,42.39,42.48,5700.0,42.44,42.5,42.39,42.48,5700.0
2017-02-09 10:30:00,42.43,42.49,42.36,42.39,4678.0,42.43,42.49,42.36,42.39,4678.0
2017-02-09 10:40:00,42.43,42.46,42.39,42.39,9995.0,42.43,42.46,42.39,42.39,9995.0
2017-02-09 10:50:00,42.42,42.48,42.38,42.45,3900.0,42.42,42.48,42.38,42.45,3900.0
2017-02-09 11:00:00,42.46,42.49,42.38,42.49,9932.0,42.46,42.49,42.38,42.49,9932.0
2017-02-09 11:10:00,42.45,42.5,42.39,42.45,6600.0,42.45,42.5,42.39,42.45,6600.0
2017-02-09 11:20:00,42.44,42.48,42.4,42.47,7992.0,42.44,42.48,42.4,42.47,7992.0
2017-02-09 11:30:00,42.48,42.95,42.41,42.95,14944.0,42.48,42.95,42.41,42.95,14944.0
2017-02-09 11:40:00,42.96,42.96,42.72,42.72,5528.0,42.96,42.96,42.72,42.72,5528.0
2017-02-09 11:50:00,42.68,42.72,42.61,42.63,3700.0,42.68,42.72,42.61,42.63,3700.0
2017-02-09 12:00:00,42.63,42.65,42.59,42.59,2800.0,42.63,42.65,42.59,42.59,2800.0
2017-02-09 12:10:00,42.6,42.93,42.6,42.93,154257.0,42.6,42.93,42.6,42.93,154257.0
2017-02-09 12:20:00,42.95,43.08,42.93,43.0,11162.0,42.95,43.08,42.93,43.0,11162.0
2017-02-09 12:30:00,42.94,42.95,42.71,42.71,9200.0,42.94,42.95,42.71,42.71,9200.0
2017-02-09 12:40:00,42.75,42.95,42.73,42.88,19646.0,42.75,42.95,42.73,42.88,19646.0
2017-02-09 12:50:00,42.81,42.81,42.61,42.72,5416.0,42.81,42.81,42.61,42.72,5416.0
2017-02-09 13:00:00,42.72,42.9,42.69,42.76,14875.0,42.72,42.9,42.69,42.76,14875.0
2017-02-09 13:10:00,42.78,42.9,42.68,42.82,11690.0,42.78,42.9,42.68,42.82,11690.0
2017-02-09 13:20:00,42.79,42.95,42.72,42.84,34822.0,42.79,42.95,42.72,42.84,34822.0
2017-02-09 13:30:00,42.83,42.84,42.72,42.72,7549.0,42.83,42.84,42.72,42.72,7549.0
2017-02-09 13:40:00,42.73,42.76,42.52,42.64,13615.0,42.73,42.76,42.52,42.64,13615.0
2017-02-09 13:50:00,42.63,42.73,42.48,42.56,17100.0,42.63,42.73,42.48,42.56,17100.0
2017-02-09 14:00:00,42.53,42.56,42.4,42.56,12827.0,42.53,42.56,42.4,42.56,12827.0
2017-02-09 14:10:00,42.56,42.56,42.41,42.43,23042.0,42.56,42.56,42.41,42.43,23042.0
2017-02-09 14:20:00,42.45,42.47,42.34,42.38,18162.0,42.45,42.47,42.34,42.38,18162.0
2017-02-09 14:30:00,42.39,42.6,42.32,42.6,22140.0,42.39,42.6,42.32,42.6,22140.0
2017-02-09 14:40:00,42.57,42.57,42.4,42.43,7834.0,42.57,42.57,42.4,42.43,7834.0
2017-02-09 14:50:00,42.42,42.45,42.35,42.37,13568.0,42.42,42.45,42.35,42.37,13568.0
2017-02-09 15:00:00,42.38,42.4,42.29,42.33,12670.0,42.38,42.4,42.29,42.33,12670.0
2017-02-09 15:10:00,42.32,42.39,42.28,42.33,13936.0,42.32,42.39,42.28,42.33,13936.0
2017-02-09 15:20:00,42.31,42.33,42.26,42.31,10533.0,42.31,42.33,42.26,42.31,10533.0
2017-02-09 15:30:00,42.3,42.33,42.22,42.25,14660.0,42.3,42.33,42.22,42.25,14660.0
2017-02-09 15:40:00,42.26,42.33,42.23,42.23,14534.0,42.26,42.33,42.23,42.23,14534.0
2017-02-09 15:50:00,42.24,42.32,42.21,42.27,43838.0,42.24,42.32,42.21,42.27,43838.0
2017-02-10 09:30:00,42.54,42.79,42.41,42.56,3300.0,42.54,42.79,42.41,42.56,3300.0
2017-02-10 09:40:00,42.67,43.0,42.66,42.78,14633.0,42.67,43.0,42.66,42.78,14633.0
2017-02-10 09:50:00,42.87,42.92,42.49,42.62,15550.0,42.87,42.92,42.49,42.62,15550.0
2017-02-10 10:00:00,42.58,42.76,42.57,42.76,2300.0,42.58,42.76,42.57,42.76,2300.0
2017-02-10 10:10:00,42.68,42.95,42.68,42.81,10292.0,42.68,42.95,42.68,42.81,10292.0
2017-02-10 10:20:00,42.82,42.97,42.8,42.97,8900.0,42.82,42.97,42.8,42.97,8900.0
2017-02-10 10:30:00,42.94,42.97,42.8,42.88,16360.0,42.94,42.97,42.8,42.88,16360.0
2017-02-10 10:40:00,42.89,42.89,42.71,42.72,10724.0,42.89,42.89,42.71,42.72,10724.0
2017-02-10 10:50:00,42.72,42.72,42.45,42.6,9619.0,42.72,42.72,42.45,42.6,9619.0
2017-02-10 11:00:00,42.58,42.76,42.56,42.73,5200.0,42.58,42.76,42.56,42.73,5200.0
2017-02-10 11:10:00,42.75,42.92,42.75,42.84,9001.0,42.75,42.92,42.75,42.84,9001.0
2017-02-10 11:20:00,42.84,42.89,42.75,42.77,3814.0,42.84,42.89,42.75,42.77,3814.0
2017-02-10 11:30:00,42.77,42.89,42.77,42.84,5957.0,42.77,42.89,42.77,42.84,5957.0
2017-02-10 11:40:00,42.84,42.89,42.81,42.82,10638.0,42.84,42.89,42.81,42.82,10638.0
2017-02-10 11:50:00,42.83,42.94,42.83,42.9,14215.0,42.83,42.94,42.83,42.9,14215.0
2017-02-10 12:00:00,42.95,42.95,42.85,42.89,4123.0,42.95,42.95,42.85,42.89,4123.0
2017-02-10 12:10:00,42.87,42.89,42.81,42.81,4613.0,42.87,42.89,42.81,42.81,4613.0
2017-02-10 12:20:00,42.76,42.82,42.74,42.79,4083.0,42.76,42.82,42.74,42.79,4083.0
2017-02-10 12:30:00,42.74,42.88,42.73,42.84,6905.0,42.74,42.88,42.73,42.84,6905.0
2017-02-10 12:40:00,42.83,42.89,42.81,42.86,4537.0,42.83,42.89,42.81,42.86,4537.0
2017-02-10 12:50:00,42.86,42.89,42.75,42.75,4971.0,42.86,42.89,42.75,42.75,4971.0
2017-02-10 13:00:00,42.78,42.8,42.73,42.77,2443.0,42.78,42.8,42.73,42.77,2443.0
2017-02-10 13:10:00,42.74,42.84,42.74,42.79,5000.0,42.74,42.84,42.74,42.79,5000.0
2017-02-10 13:20:00,42.77,42.81,42.73,42.81,2013.0,42.77,42.81,42.73,42.81,2013.0
2017-02-10 13:30:00,42.81,42.82,42.75,42.82,2561.0,42.81,42.82,42.75,42.82,2561.0
2017-02-10 13:40:00,42.8,42.84,42.77,42.79,6571.0,42.8,42.84,42.77,42.79,6571.0
2017-02-10 13:50:00,42.79,42.81,42.73,42.75,5791.0,42.79,42.81,42.73,42.75,5791.0
2017-02-10 14:00:00,42.75,42.81,42.73,42.79,6120.0,42.75,42.81,42.73,42.79,6120.0
2017-02-10 14:10:00,42.79,42.82,42.75,42.78,13760.0,42.79,42.82,42.75,42.78,13760.0
2017-02-10 14:20:00,42.79,42.82,42.77,42.77,5541.0,42.79,42.82,42.77,42.77,5541.0
2017-02-10 14:30:00,42.77,42.81,42.74,42.76,4665.0,42.77,42.81,42.74,42.76,4665.0
2017-02-10 14:40:00,42.76,42.79,42.72,42.73,6900.0,42.76,42.79,42.72,42.73,6900.0
2017-02-10 14:50:00,42.76,42.77,42.67,42.77,2933.0,42.76,42.77,42.67,42.77,2933.0
2017-02-10 15:00:00,42.77,42.83,42.72,42.77,3415.0,42.77,42.83,42.72,42.77,3415.0
2017-02-10 15:10:00,42.77,42.81,42.73,42.77,5641.0,42.77,42.81,42.73,42.77,5641.0
2017-02-10 15:20:00,42.79,42.79,42.73,42.73,8975.0,42.79,42.79,42.73,42.73,8975.0
2017-02-10 15:30:00,42.73,42.76,42.71,42.76,9046.0,42.73,42.76,42.71,42.76,9046.0
2017-02-10 15:40:00,42.77,42.81,42.76,42.8,17437.0,42.77,42.81,42.76,42.8,17437.0
2017-02-10 15:50:00,42.8,42.81,42.78,42.79,45407.0,42.8,42.81,42.78,42.79,45407.0
2017-02-13 09:30:00,42.87,42.94,42.04,42.04,18473.0,42.87,42.94,42.04,42.04,18473.0
2017-02-13 09:40:00,42.05,42.39,42.0,42.23,19161.0,42.05,42.39,42.0,42.23,19161.0
2017-02-13 09:50:00,42.14,42.14,41.71,41.93,19269.0,42.14,42.14,41.71,41.93,19269.0
2017-02-13 10:00:00,41.98,42.24,41.94,42.05,18610.0,41.98,42.24,41.94,42.05,18610.0
2017-02-13 10:10:00,42.08,42.15,41.8,41.88,24523.0,42.08,42.15,41.8,41.88,24523.0
2017-02-13 10:20:00,41.95,41.95,41.68,41.76,11918.0,41.95,41.95,41.68,41.76,11918.0
2017-02-13 10:30:00,41.77,41.89,41.69,41.74,4790.0,41.77,41.89,41.69,41.74,4790.0
2017-02-13 10:40:00,41.75,42.08,41.75,42.08,7000.0,41.75,42.08,41.75,42.08,7000.0
2017-02-13 10:50:00,42.01,42.17,42.01,42.07,15250.0,42.01,42.17,42.01,42.07,15250.0
2017-02-13 11:00:00,42.09,42.09,41.94,42.09,13900.0,42.09,42.09,41.94,42.09,13900.0
2017-02-13 11:10:00,42.09,42.17,42.03,42.17,4100.0,42.09,42.17,42.03,42.17,4100.0
2017-02-13 11:20:00,42.15,42.35,42.15,42.35,11062.0,42.15,42.35,42.15,42.35,11062.0
2017-02-13 11:30:00,42.3,42.36,42.28,42.35,5400.0,42.3,42.36,42.28,42.35,5400.0
2017-02-13 11:40:00,42.33,42.33,42.22,42.27,3665.0,42.33,42.33,42.22,42.27,3665.0
2017-02-13 11:50:00,42.26,42.39,42.26,42.36,3000.0,42.26,42.39,42.26,42.36,3000.0
2017-02-13 12:00:00,42.42,42.42,42.37,42.42,2903.0,42.42,42.42,42.37,42.42,2903.0
2017-02-13 12:10:00,42.4,42.46,42.4,42.43,4400.0,42.4,42.46,42.4,42.43,4400.0
2017-02-13 12:20:00,42.43,42.45,42.37,42.42,10865.0,42.43,42.45,42.37,42.42,10865.0
2017-02-13 12:30:00,42.41,42.42,42.32,42.33,15505.0,42.41,42.42,42.32,42.33,15505.0
2017-02-13 12:40:00,42.35,42.35,42.29,42.31,4380.0,42.35,42.35,42.29,42.31,4380.0
2017-02-13 12:50:00,42.31,42.31,42.27,42.31,5007.0,42.31,42.31,42.27,42.31,5007.0
2017-02-13 13:00:00,42.28,42.29,42.26,42.28,5400.0,42.28,42.29,42.26,42.28,5400.0
2017-02-13 13:10:00,42.26,42.34,42.26,42.33,5376.0,42.26,42.34,42.26,42.33,5376.0
2017-02-13 13:20:00,42.34,42.34,42.25,42.27,6500.0,42.34,42.34,42.25,42.27,6500.0
2017-02-13 13:30:00,42.27,42.29,42.18,42.2,26134.0,42.27,42.29,42.18,42.2,26134.0
2017-02-13 13:40:00,42.19,42.2,42.01,42.15,35483.0,42.19,42.2,42.01,42.15,35483.0
2017-02-13 13:50:00,42.12,42.16,42.12,42.12,5859.0,42.12,42.16,42.12,42.12,5859.0
2017-02-13 14:00:00,42.12,42.14,42.07,42.13,14165.0,42.12,42.14,42.07,42.13,14165.0
2017-02-13 14:10:00,42.13,42.13,42.03,42.03,17300.0,42.13,42.13,42.03,42.03,17300.0
2017-02-13 14:20:00,42.05,42.05,41.98,41.98,6703.0,42.05,42.05,41.98,41.98,6703.0
2017-02-13 14:30:00,41.98,42.01,41.96,41.97,19907.0,41.98,42.01,41.96,41.97,19907.0
2017-02-13 14:40:00,42.01,42.04,41.99,42.03,7621.0,42.01,42.04,41.99,42.03,7621.0
2017-02-13 14:50:00,42.02,42.02,41.93,42.0,7350.0,42.02,42.02,41.93,42.0,7350.0
2017-02-13 15:00:00,41.99,41.99,41.92,41.96,13105.0,41.99,41.99,41.92,41.96,13105.0
2017-02-13 15:10:00,41.96,41.96,41.87,41.88,10135.0,41.96,41.96,41.87,41.88,10135.0
2017-02-13 15:20:00,41.87,41.9,41.78,41.82,25577.0,41.87,41.9,41.78,41.82,25577.0
2017-02-13 15:30:00,41.83,41.89,41.81,41.89,25118.0,41.83,41.89,41.81,41.89,25118.0
2017-02-13 15:40:00,41.9,41.98,41.89,41.96,25961.0,41.9,41.98,41.89,41.96,25961.0
2017-02-13 15:50:00,41.97,41.97,41.89,41.89,35082.0,41.97,41.97,41.89,41.89,35082.0
2017-02-14 09:30:00,42.01,42.05,41.77,41.87,18212.0,42.01,42.05,41.77,41.87,18212.0
2017-02-14 09:40:00,41.89,41.94,41.83,41.84,7787.0,41.89,41.94,41.83,41.84,7787.0
2017-02-14 09:50:00,41.85,41.96,41.8,41.82,6420.0,41.85,41.96,41.8,41.82,6420.0
2017-02-14 10:00:00,41.81,41.99,41.75,41.87,42774.0,41.81,41.99,41.75,41.87,42774.0
2017-02-14 10:10:00,41.85,41.9,41.85,41.87,29484.0,41.85,41.9,41.85,41.87,29484.0
2017-02-14 10:20:00,41.88,41.91,41.85,41.85,18518.0,41.88,41.91,41.85,41.85,18518.0
2017-02-14 10:30:00,41.85,41.88,41.66,41.66,29441.0,41.85,41.88,41.66,41.66,29441.0
2017-02-14 10:40:00,41.69,41.75,41.6,41.71,10009.0,41.69,41.75,41.6,41.71,10009.0
2017-02-14 10:50:00,41.72,41.78,41.57,41.58,17386.0,41.72,41.78,41.57,41.58,17386.0
2017-02-14 11:00:00,41.57,41.66,41.56,41.62,10431.0,41.57,41.66,41.56,41.62,10431.0
2017-02-14 11:10:00,41.6,41.65,41.55,41.57,26695.0,41.6,41.65,41.55,41.57,26695.0
2017-02-14 11:20:00,41.56,41.59,41.46,41.51,23095.0,41.56,41.59,41.46,41.51,23095.0
2017-02-14 11:30:00,41.48,41.56,41.42,41.53,11464.0,41.48,41.56,41.42,41.53,11464.0
2017-02-14 11:40:00,41.53,41.69,41.5,41.69,9600.0,41.53,41.69,41.5,41.69,9600.0
2017-02-14 11:50:00,41.68,41.83,41.68,41.77,7421.0,41.68,41.83,41.68,41.77,7421.0
2017-02-14 12:00:00,41.78,41.84,41.74,41.8,6900.0,41.78,41.84,41.74,41.8,6900.0
2017-02-14 12:10:00,41.81,41.86,41.73,41.81,10200.0,41.81,41.86,41.73,41.81,10200.0
2017-02-14 12:20:00,41.83,41.84,41.67,41.67,11262.0,41.83,41.84,41.67,41.67,11262.0
2017-02-14 12:30:00,41.69,41.79,41.69,41.73,4150.0,41.69,41.79,41.69,41.73,4150.0
2017-02-14 12:40:00,41.73,41.78,41.69,41.7,7000.0,41.73,41.78,41.69,41.7,7000.0
2017-02-14 12:50:00,41.7,41.76,41.64,41.64,7973.0,41.7,41.76,41.64,41.64,7973.0
2017-02-14 13:00:00,41.63,41.63,41.54,41.59,32356.0,41.63,41.63,41.54,41.59,32356.0
2017-02-14 13:10:00,41.58,41.69,41.57,41.66,11476.0,41.58,41.69,41.57,41.66,11476.0
2017-02-14 13:20:00,41.64,41.66,41.61,41.61,11665.0,41.64,41.66,41.61,41.61,11665.0
2017-02-14 13:30:00,41.62,41.64,41.59,41.64,8001.0,41.62,41.64,41.59,41.64,8001.0
2017-02-14 13:40:00,41.64,41.71,41.64,41.65,6850.0,41.64,41.71,41.64,41.65,6850.0
2017-02-14 13:50:00,41.66,41.66,41.61,41.63,8802.0,41.66,41.66,41.61,41.63,8802.0
2017-02-14 14:00:00,41.61,41.68,41.6,41.66,8098.0,41.61,41.68,41.6,41.66,8098.0
2017-02-14 14:10:00,41.65,41.65,41.52,41.52,14582.0,41.65,41.65,41.52,41.52,14582.0
2017-02-14 14:20:00,41.52,41.52,41.42,41.47,11793.0,41.52,41.52,41.42,41.47,11793.0
2017-02-14 14:30:00,41.48,41.48,41.26,41.32,20235.0,41.48,41.48,41.26,41.32,20235.0
2017-02-14 14:40:00,41.31,41.31,41.19,41.22,25439.0,41.31,41.31,41.19,41.22,25439.0
2017-02-14 14:50:00,41.23,41.23,40.89,41.05,33330.0,41.23,41.23,40.89,41.05,33330.0
2017-02-14 15:00:00,41.05,41.23,41.03,41.17,5863.0,41.05,41.23,41.03,41.17,5863.0
2017-02-14 15:10:00,41.16,41.28,41.16,41.24,7900.0,41.16,41.28,41.16,41.24,7900.0
2017-02-14 15:20:00,41.24,41.26,41.22,41.22,10540.0,41.24,41.26,41.22,41.22,10540.0
2017-02-14 15:30:00,41.23,41.26,41.21,41.25,17996.0,41.23,41.26,41.21,41.25,17996.0
2017-02-14 15:40:00,41.25,41.26,41.22,41.25,26438.0,41.25,41.26,41.22,41.25,26438.0
2017-02-14 15:50:00,41.26,41.26,41.16,41.21,55093.0,41.26,41.26,41.16,41.21,55093.0
2017-02-15 09:30:00,41.2,41.49,40.66,41.37,21796.0,41.2,41.49,40.66,41.37,21796.0
2017-02-15 09:40:00,41.37,41.83,41.37,41.59,12205.0,41.37,41.83,41.37,41.59,12205.0
2017-02-15 09:50:00,41.57,41.58,41.32,41.45,45898.0,41.57,41.58,41.32,41.45,45898.0
2017-02-15 10:00:00,41.48,41.6,41.37,41.37,21787.0,41.48,41.6,41.37,41.37,21787.0
2017-02-15 10:10:00,41.36,41.36,41.13,41.18,32931.0,41.36,41.36,41.13,41.18,32931.0
2017-02-15 10:20:00,41.19,41.5,41.13,41.4,16811.0,41.19,41.5,41.13,41.4,16811.0
2017-02-15 10:30:00,41.45,41.54,41.42,41.45,14339.0,41.45,41.54,41.42,41.45,14339.0
2017-02-15 10:40:00,41.44,41.58,41.43,41.57,13444.0,41.44,41.58,41.43,41.57,13444.0
2017-02-15 10:50:00,41.55,41.59,41.47,41.48,19838.0,41.55,41.59,41.47,41.48,19838.0
2017-02-15 11:00:00,41.5,41.5,41.18,41.24,26710.0,41.5,41.5,41.18,41.24,26710.0
2017-02-15 11:10:00,41.24,41.41,41.22,41.27,20040.0,41.24,41.41,41.22,41.27,20040.0
2017-02-15 11:20:00,41.29,41.59,41.27,41.57,14983.0,41.29,41.59,41.27,41.57,14983.0
2017-02-15 11:30:00,41.6,41.72,41.53,41.64,19116.0,41.6,41.72,41.53,41.64,19116.0
2017-02-15 11:40:00,41.64,41.65,41.41,41.53,19255.0,41.64,41.65,41.41,41.53,19255.0
2017-02-15 11:50:00,41.53,41.53,41.37,41.45,13497.0,41.53,41.53,41.37,41.45,13497.0
2017-02-15 12:00:00,41.45,41.53,41.41,41.41,18066.0,41.45,41.53,41.41,41.41,18066.0
2017-02-15 12:10:00,41.44,41.5,41.38,41.38,29141.0,41.44,41.5,41.38,41.38,29141.0
2017-02-15 12:20:00,41.37,41.48,41.36,41.46,60244.0,41.37,41.48,41.36,41.46,60244.0
2017-02-15 12:30:00,41.46,41.59,41.38,41.59,28178.0,41.46,41.59,41.38,41.59,28178.0
2017-02-15 12:40:00,41.58,41.58,41.5,41.57,16004.0,41.58,41.58,41.5,41.57,16004.0
2017-02-15 12:50:00,41.58,41.58,41.44,41.45,20540.0,41.58,41.58,41.44,41.45,20540.0
2017-02-15 13:00:00,41.45,41.52,41.4,41.5,12700.0,41.45,41.52,41.4,41.5,12700.0
2017-02-15 13:10:00,41.51,41.52,41.32,41.37,9956.0,41.51,41.52,41.32,41.37,9956.0
2017-02-15 13:20:00,41.38,41.45,41.08,41.22,45417.0,41.38,41.45,41.08,41.22,45417.0
2017-02-15 13:30:00,41.22,41.37,41.19,41.34,19807.0,41.22,41.37,41.19,41.34,19807.0
2017-02-15 13:40:00,41.36,41.44,41.3,41.34,24974.0,41.36,41.44,41.3,41.34,24974.0
2017-02-15 13:50:00,41.34,41.41,41.3,41.31,13831.0,41.34,41.41,41.3,41.31,13831.0
2017-02-15 14:00:00,41.32,41.35,41.29,41.31,17200.0,41.32,41.35,41.29,41.31,17200.0
2017-02-15 14:10:00,41.31,41.35,41.06,41.31,33435.0,41.31,41.35,41.06,41.31,33435.0
2017-02-15 14:20:00,41.27,41.35,41.21,41.35,42294.0,41.27,41.35,41.21,41.35,42294.0
2017-02-15 14:30:00,41.36,41.5,41.31,41.5,24338.0,41.36,41.5,41.31,41.5,24338.0
2017-02-15 14:40:00,41.5,41.54,41.4,41.49,19687.0,41.5,41.54,41.4,41.49,19687.0
2017-02-15 14:50:00,41.49,41.51,41.43,41.5,12301.0,41.49,41.51,41.43,41.5,12301.0
2017-02-15 15:00:00,41.51,41.51,41.45,41.47,13939.0,41.51,41.51,41.45,41.47,13939.0
2017-02-15 15:10:00,41.47,41.5,41.45,41.46,15850.0,41.47,41.5,41.45,41.46,15850.0
2017-02-15 15:20:00,41.45,41.51,41.4,41.43,15532.0,41.45,41.51,41.4,41.43,15532.0
2017-02-15 15:30:00,41.41,41.47,41.4,41.45,22416.0,41.41,41.47,41.4,41.45,22416.0
2017-02-15 15:40:00,41.45,41.54,41.45,41.47,33218.0,41.45,41.54,41.45,41.47,33218.0
2017-02-15 15:50:00,41.47,41.5,41.4,41.49,105302.0,41.47,41.5,41.4,41.49,105302.0
2017-02-16 09:30:00,41.35,41.85,41.01,41.56,10547.0,41.35,41.85,41.01,41.56,10547.0
2017-02-16 09:40:00,41.52,41.74,41.4,41.42,6748.0,41.52,41.74,41.4,41.42,6748.0
2017-02-16 09:50:00,41.48,41.69,40.66,41.0,45011.0,41.48,41.69,40.66,41.0,45011.0
2017-02-16 10:00:00,41.07,41.12,40.73,40.98,25315.0,41.07,41.12,40.73,40.98,25315.0
2017-02-16 10:10:00,41.01,41.34,40.99,41.34,8705.0,41.01,41.34,40.99,41.34,8705.0
2017-02-16 10:20:00,41.3,41.34,41.23,41.3,10800.0,41.3,41.34,41.23,41.3,10800.0
2017-02-16 10:30:00,41.3,41.33,41.16,41.24,9309.0,41.3,41.33,41.16,41.24,9309.0
2017-02-16 10:40:00,41.24,41.33,41.15,41.25,10964.0,41.24,41.33,41.15,41.25,10964.0
2017-02-16 10:50:00,41.25,41.31,41.16,41.24,8622.0,41.25,41.31,41.16,41.24,8622.0
2017-02-16 11:00:00,41.24,41.27,41.01,41.1,12100.0,41.24,41.27,41.01,41.1,12100.0
2017-02-16 11:10:00,41.07,41.09,40.88,40.97,16340.0,41.07,41.09,40.88,40.97,16340.0
2017-02-16 11:20:00,40.92,41.12,40.92,41.08,21890.0,40.92,41.12,40.92,41.08,21890.0
2017-02-16 11:30:00,41.09,41.24,40.94,40.97,68524.0,41.09,41.24,40.94,40.97,68524.0
2017-02-16 11:40:00,40.97,41.02,40.9,40.9,3953.0,40.97,41.02,40.9,40.9,3953.0
2017-02-16 11:50:00,40.95,40.97,40.73,40.73,12670.0,40.95,40.97,40.73,40.73,12670.0
2017-02-16 12:00:00,40.74,40.77,40.63,40.67,8149.0,40.74,40.77,40.63,40.67,8149.0
2017-02-16 12:10:00,40.68,40.85,40.68,40.85,10200.0,40.68,40.85,40.68,40.85,10200.0
2017-02-16 12:20:00,40.85,41.02,40.83,40.98,9702.0,40.85,41.02,40.83,40.98,9702.0
2017-02-16 12:30:00,40.98,41.02,40.9,40.98,8662.0,40.98,41.02,40.9,40.98,8662.0
2017-02-16 12:40:00,40.95,41.04,40.93,40.95,9718.0,40.95,41.04,40.93,40.95,9718.0
2017-02-16 12:50:00,40.98,41.0,40.82,40.97,12425.0,40.98,41.0,40.82,40.97,12425.0
2017-02-16 13:00:00,40.97,40.97,40.8,40.91,6472.0,40.97,40.97,40.8,40.91,6472.0
2017-02-16 13:10:00,40.9,41.0,40.88,40.97,7246.0,40.9,41.0,40.88,40.97,7246.0
2017-02-16 13:20:00,40.98,41.0,40.8,40.88,8351.0,40.98,41.0,40.8,40.88,8351.0
2017-02-16 13:30:00,40.89,41.01,40.89,40.95,9800.0,40.89,41.01,40.89,40.95,9800.0
2017-02-16 13:40:00,40.97,41.0,40.73,40.77,17920.0,40.97,41.0,40.73,40.77,17920.0
2017-02-16 13:50:00,40.77,40.92,40.68,40.83,10874.0,40.77,40.92,40.68,40.83,10874.0
2017-02-16 14:00:00,40.84,40.84,40.72,40.76,10775.0,40.84,40.84,40.72,40.76,10775.0
2017-02-16 14:10:00,40.78,40.78,40.58,40.58,15696.0,40.78,40.78,40.58,40.58,15696.0
2017-02-16 14:20:00,40.62,40.71,40.58,40.69,10200.0,40.62,40.71,40.58,40.69,10200.0
2017-02-16 14:30:00,40.68,40.68,40.5,40.56,14161.0,40.68,40.68,40.5,40.56,14161.0
2017-02-16 14:40:00,40.56,40.7,40.56,40.7,14500.0,40.56,40.7,40.56,40.7,14500.0
2017-02-16 14:50:00,40.64,40.72,40.6,40.6,18100.0,40.64,40.72,40.6,40.6,18100.0
2017-02-16 15:00:00,40.61,40.62,40.55,40.57,18700.0,40.61,40.62,40.55,40.57,18700.0
2017-02-16 15:10:00,40.57,40.58,40.51,40.52,22106.0,40.57,40.58,40.51,40.52,22106.0
2017-02-16 15:20:00,40.52,40.58,40.39,40.39,31338.0,40.52,40.58,40.39,40.39,31338.0
2017-02-16 15:30:00,40.37,40.4,40.23,40.24,75616.0,40.37,40.4,40.23,40.24,75616.0
2017-02-16 15:40:00,40.25,40.27,40.01,40.04,75475.0,40.25,40.27,40.01,40.04,75475.0
2017-02-16 15:50:00,40.04,40.25,40.02,40.17,148363.0,40.04,40.25,40.02,40.17,148363.0
2017-02-17 09:30:00,40.17,40.39,40.05,40.05,15451.0,40.17,40.39,40.05,40.05,15451.0
2017-02-17 09:40:00,40.01,40.28,40.0,40.22,8050.0,40.01,40.28,40.0,40.22,8050.0
2017-02-17 09:50:00,40.17,40.3,39.74,39.89,14052.0,40.17,40.3,39.74,39.89,14052.0
2017-02-17 10:00:00,39.9,40.07,39.84,39.88,10039.0,39.9,40.07,39.84,39.88,10039.0
2017-02-17 10:10:00,39.91,39.91,39.61,39.61,23307.0,39.91,39.91,39.61,39.61,23307.0
2017-02-17 10:20:00,39.66,39.8,39.52,39.71,20370.0,39.66,39.8,39.52,39.71,20370.0
2017-02-17 10:30:00,39.74,39.85,39.55,39.75,22018.0,39.74,39.85,39.55,39.75,22018.0
2017-02-17 10:40:00,39.77,39.84,39.6,39.72,13253.0,39.77,39.84,39.6,39.72,13253.0
2017-02-17 10:50:00,39.72,39.74,39.62,39.66,33181.0,39.72,39.74,39.62,39.66,33181.0
2017-02-17 11:00:00,39.66,40.14,39.66,40.14,12404.0,39.66,40.14,39.66,40.14,12404.0
2017-02-17 11:10:00,40.13,40.32,40.09,40.32,12177.0,40.13,40.32,40.09,40.32,12177.0
2017-02-17 11:20:00,40.31,40.32,40.21,40.25,7390.0,40.31,40.32,40.21,40.25,7390.0
2017-02-17 11:30:00,40.25,40.27,40.17,40.25,7806.0,40.25,40.27,40.17,40.25,7806.0
2017-02-17 11:40:00,40.24,40.31,40.21,40.31,7150.0,40.24,40.31,40.21,40.31,7150.0
2017-02-17 11:50:00,40.3,40.66,40.3,40.45,10015.0,40.3,40.66,40.3,40.45,10015.0
2017-02-17 12:00:00,40.47,40.49,40.44,40.47,5871.0,40.47,40.49,40.44,40.47,5871.0
2017-02-17 12:10:00,40.45,40.48,40.33,40.33,5229.0,40.45,40.48,40.33,40.33,5229.0
2017-02-17 12:20:00,40.32,40.36,40.3,40.34,2750.0,40.32,40.36,40.3,40.34,2750.0
2017-02-17 12:30:00,40.32,40.33,40.22,40.24,9300.0,40.32,40.33,40.22,40.24,9300.0
2017-02-17 12:40:00,40.27,40.32,40.24,40.29,3829.0,40.27,40.32,40.24,40.29,3829.0
2017-02-17 12:50:00,40.3,40.42,40.28,40.39,4951.0,40.3,40.42,40.28,40.39,4951.0
2017-02-17 13:00:00,40.38,40.38,40.29,40.3,4800.0,40.38,40.38,40.29,40.3,4800.0
2017-02-17 13:10:00,40.31,40.39,40.26,40.27,22115.0,40.31,40.39,40.26,40.27,22115.0
2017-02-17 13:20:00,40.31,40.33,40.29,40.32,3700.0,40.31,40.33,40.29,40.32,3700.0
2017-02-17 13:30:00,40.33,40.34,40.21,40.25,9065.0,40.33,40.34,40.21,40.25,9065.0
2017-02-17 13:40:00,40.26,40.26,40.21,40.22,2569.0,40.26,40.26,40.21,40.22,2569.0
2017-02-17 13:50:00,40.21,40.25,40.21,40.23,10951.0,40.21,40.25,40.21,40.23,10951.0
2017-02-17 14:00:00,40.23,40.24,39.9,40.08,58947.0,40.23,40.24,39.9,40.08,58947.0
2017-02-17 14:10:00,40.09,40.15,40.0,40.04,20197.0,40.09,40.15,40.0,40.04,20197.0
2017-02-17 14:20:00,40.03,40.04,39.96,39.97,19640.0,40.03,40.04,39.96,39.97,19640.0
2017-02-17 14:30:00,39.96,40.08,39.96,40.07,66972.0,39.96,40.08,39.96,40.07,66972.0
2017-02-17 14:40:00,40.05,40.08,39.99,40.02,25577.0,40.05,40.08,39.99,40.02,25577.0
2017-02-17 14:50:00,40.04,40.04,39.93,39.97,52120.0,40.04,40.04,39.93,39.97,52120.0
2017-02-17 15:00:00,39.98,40.06,39.98,40.05,11755.0,39.98,40.06,39.98,40.05,11755.0
2017-02-17 15:10:00,40.03,40.16,40.01,40.13,34639.0,40.03,40.16,40.01,40.13,34639.0
2017-02-17 15:20:00,40.14,40.16,40.11,40.14,22893.0,40.14,40.16,40.11,40.14,22893.0
2017-02-17 15:30:00,40.14,40.14,40.09,40.1,30520.0,40.14,40.14,40.09,40.1,30520.0
2017-02-17 15:40:00,40.1,40.12,40.03,40.07,36420.0,40.1,40.12,40.03,40.07,36420.0
2017-02-17 15:50:00,40.08,40.19,40.08,40.14,63920.0,40.08,40.19,40.08,40.14,63920.0
2017-02-21 09:30:00,40.09,40.63,39.93,40.16,29798.0,40.09,40.63,39.93,40.16,29798.0
2017-02-21 09:40:00,40.18,40.19,39.9,40.1,18848.0,40.18,40.19,39.9,40.1,18848.0
2017-02-21 09:50:00,40.12,40.22,40.0,40.22,31792.0,40.12,40.22,40.0,40.22,31792.0
2017-02-21 10:00:00,40.23,40.36,40.08,40.1,25566.0,40.23,40.36,40.08,40.1,25566.0
2017-02-21 10:10:00,40.09,40.3,40.08,40.25,30472.0,40.09,40.3,40.08,40.25,30472.0
2017-02-21 10:20:00,40.24,40.27,40.19,40.2,16002.0,40.24,40.27,40.19,40.2,16002.0
2017-02-21 10:30:00,40.22,40.23,40.02,40.02,43830.0,40.22,40.23,40.02,40.02,43830.0
2017-02-21 10:40:00,40.02,40.22,40.01,40.1,40835.0,40.02,40.22,40.01,40.1,40835.0
2017-02-21 10:50:00,40.1,40.29,40.02,40.25,37161.0,40.1,40.29,40.02,40.25,37161.0
2017-02-21 11:00:00,40.24,40.3,40.15,40.27,48907.0,40.24,40.3,40.15,40.27,48907.0
2017-02-21 11:10:00,40.27,40.3,40.19,40.3,17685.0,40.27,40.3,40.19,40.3,17685.0
2017-02-21 11:20:00,40.3,40.3,40.23,40.26,16408.0,40.3,40.3,40.23,40.26,16408.0
2017-02-21 11:30:00,40.26,40.56,40.25,40.54,46889.0,40.26,40.56,40.25,40.54,46889.0
2017-02-21 11:40:00,40.57,40.59,40.52,40.55,17991.0,40.57,40.59,40.52,40.55,17991.0
2017-02-21 11:50:00,40.55,40.62,40.49,40.6,48523.0,40.55,40.62,40.49,40.6,48523.0
2017-02-21 12:00:00,40.61,40.61,40.52,40.54,10125.0,40.61,40.61,40.52,40.54,10125.0
2017-02-21 12:10:00,40.53,40.58,40.47,40.52,48800.0,40.53,40.58,40.47,40.52,48800.0
2017-02-21 12:20:00,40.52,40.59,40.5,40.59,18826.0,40.52,40.59,40.5,40.59,18826.0
2017-02-21 12:30:00,40.58,40.61,40.55,40.55,11305.0,40.58,40.61,40.55,40.55,11305.0
2017-02-21 12:40:00,40.53,40.55,40.52,40.53,9995.0,40.53,40.55,40.52,40.53,9995.0
2017-02-21 12:50:00,40.55,40.56,40.52,40.53,5375.0,40.55,40.56,40.52,40.53,5375.0
2017-02-21 13:00:00,40.53,40.53,40.34,40.38,40810.0,40.53,40.53,40.34,40.38,40810.0
2017-02-21 13:10:00,40.36,40.42,40.35,40.39,9858.0,40.36,40.42,40.35,40.39,9858.0
2017-02-21 13:20:00,40.39,40.42,40.37,40.38,9975.0,40.39,40.42,40.37,40.38,9975.0
2017-02-21 13:30:00,40.38,40.38,40.31,40.34,15795.0,40.38,40.38,40.31,40.34,15795.0
2017-02-21 13:40:00,40.32,40.39,40.32,40.37,12348.0,40.32,40.39,40.32,40.37,12348.0
2017-02-21 13:50:00,40.37,40.53,40.35,40.51,18344.0,40.37,40.53,40.35,40.51,18344.0
2017-02-21 14:00:00,40.49,40.56,40.49,40.52,7071.0,40.49,40.56,40.49,40.52,7071.0
2017-02-21 14:10:00,40.51,40.54,40.45,40.47,14624.0,40.51,40.54,40.45,40.47,14624.0
2017-02-21 14:20:00,40.49,40.5,40.36,40.42,11851.0,40.49,40.5,40.36,40.42,11851.0
2017-02-21 14:30:00,40.42,40.51,40.41,40.51,17507.0,40.42,40.51,40.41,40.51,17507.0
2017-02-21 14:40:00,40.51,40.52,40.41,40.48,15288.0,40.51,40.52,40.41,40.48,15288.0
2017-02-21 14:50:00,40.48,40.48,40.3,40.36,21407.0,40.48,40.48,40.3,40.36,21407.0
2017-02-21 15:00:00,40.34,40.49,40.34,40.48,11054.0,40.34,40.49,40.34,40.48,11054.0
2017-02-21 15:10:00,40.47,40.48,40.37,40.37,16518.0,40.47,40.48,40.37,40.37,16518.0
2017-02-21 15:20:00,40.35,40.38,40.24,40.24,37009.0,40.35,40.38,40.24,40.24,37009.0
2017-02-21 15:30:00,40.25,40.33,40.22,40.23,37212.0,40.25,40.33,40.22,40.23,37212.0
2017-02-21 15:40:00,40.23,40.32,40.23,40.3,73837.0,40.23,40.32,40.23,40.3,73837.0
2017-02-21 15:50:00,40.3,40.4,40.2,40.21,99983.0,40.3,40.4,40.2,40.21,99983.0
2017-02-22 09:30:00,40.27,40.57,40.27,40.44,9496.0,40.27,40.57,40.27,40.44,9496.0
2017-02-22 09:40:00,40.35,40.47,40.2,40.27,13398.0,40.35,40.47,40.2,40.27,13398.0
2017-02-22 09:50:00,40.3,40.35,40.18,40.23,8113.0,40.3,40.35,40.18,40.23,8113.0
2017-02-22 10:00:00,40.28,40.28,40.03,40.03,7870.0,40.28,40.28,40.03,40.03,7870.0
2017-02-22 10:10:00,40.03,40.41,40.03,40.38,53108.0,40.03,40.41,40.03,40.38,53108.0
2017-02-22 10:20:00,40.42,40.47,40.29,40.29,19093.0,40.42,40.47,40.29,40.29,19093.0
2017-02-22 10:30:00,40.29,40.51,40.25,40.4,15440.0,40.29,40.51,40.25,40.4,15440.0
2017-02-22 10:40:00,40.4,40.46,40.02,40.04,21600.0,40.4,40.46,40.02,40.04,21600.0
2017-02-22 10:50:00,40.06,40.26,40.06,40.24,14844.0,40.06,40.26,40.06,40.24,14844.0
2017-02-22 11:00:00,40.26,40.38,40.18,40.36,32697.0,40.26,40.38,40.18,40.36,32697.0
2017-02-22 11:10:00,40.38,40.43,40.26,40.31,25985.0,40.38,40.43,40.26,40.31,25985.0
2017-02-22 11:20:00,40.29,40.32,40.2,40.28,33569.0,40.29,40.32,40.2,40.28,33569.0
2017-02-22 11:30:00,40.27,40.55,40.26,40.46,84660.0,40.27,40.55,40.26,40.46,84660.0
2017-02-22 11:40:00,40.42,40.48,40.25,40.27,27879.0,40.42,40.48,40.25,40.27,27879.0
2017-02-22 11:50:00,40.26,40.37,40.23,40.23,23692.0,40.26,40.37,40.23,40.23,23692.0
2017-02-22 12:00:00,40.22,40.37,40.2,40.31,26981.0,40.22,40.37,40.2,40.31,26981.0
2017-02-22 12:10:00,40.29,40.32,40.22,40.29,13905.0,40.29,40.32,40.22,40.29,13905.0
2017-02-22 12:20:00,40.29,40.35,40.25,40.31,26268.0,40.29,40.35,40.25,40.31,26268.0
2017-02-22 12:30:00,40.31,40.46,40.27,40.43,43303.0,40.31,40.46,40.27,40.43,43303.0
2017-02-22 12:40:00,40.43,40.74,40.36,40.66,25282.0,40.43,40.74,40.36,40.66,25282.0
2017-02-22 12:50:00,40.63,40.91,40.63,40.74,16828.0,40.63,40.91,40.63,40.74,16828.0
2017-02-22 13:00:00,40.77,40.77,40.69,40.69,8780.0,40.77,40.77,40.69,40.69,8780.0
2017-02-22 13:10:00,40.66,40.76,40.65,40.69,14050.0,40.66,40.76,40.65,40.69,14050.0
2017-02-22 13:20:00,40.68,40.69,40.65,40.68,21425.0,40.68,40.69,40.65,40.68,21425.0
2017-02-22 13:30:00,40.69,40.9,40.67,40.88,68431.0,40.69,40.9,40.67,40.88,68431.0
2017-02-22 13:40:00,40.94,40.94,40.75,40.84,18693.0,40.94,40.94,40.75,40.84,18693.0
2017-02-22 13:50:00,40.85,41.07,40.84,41.04,9862.0,40.85,41.07,40.84,41.04,9862.0
2017-02-22 14:00:00,41.09,41.19,40.98,41.09,27737.0,41.09,41.19,40.98,41.09,27737.0
2017-02-22 14:10:00,41.08,41.29,40.94,41.25,41172.0,41.08,41.29,40.94,41.25,41172.0
2017-02-22 14:20:00,41.24,41.25,40.97,41.08,21689.0,41.24,41.25,40.97,41.08,21689.0
2017-02-22 14:30:00,41.08,41.15,40.98,40.98,60674.0,41.08,41.15,40.98,40.98,60674.0
2017-02-22 14:40:00,40.96,41.01,40.89,41.01,47684.0,40.96,41.01,40.89,41.01,47684.0
2017-02-22 14:50:00,41.0,41.05,40.91,40.98,37145.0,41.0,41.05,40.91,40.98,37145.0
2017-02-22 15:00:00,40.96,41.05,40.89,41.02,25022.0,40.96,41.05,40.89,41.02,25022.0
2017-02-22 15:10:00,41.05,41.12,40.94,41.02,34305.0,41.05,41.12,40.94,41.02,34305.0
2017-02-22 15:20:00,41.01,41.06,41.0,41.05,31281.0,41.01,41.06,41.0,41.05,31281.0
2017-02-22 15:30:00,41.04,41.12,41.03,41.12,53384.0,41.04,41.12,41.03,41.12,53384.0
2017-02-22 15:40:00,41.12,41.19,40.99,41.04,110511.0,41.12,41.19,40.99,41.04,110511.0
2017-02-22 15:50:00,41.04,41.32,40.95,41.26,173221.0,41.04,41.32,40.95,41.26,173221.0
2017-02-23 09:30:00,37.95,38.58,37.0,37.74,677398.0,37.95,38.58,37.0,37.74,677398.0
2017-02-23 09:40:00,37.62,39.0,37.51,38.69,411770.0,37.62,39.0,37.51,38.69,411770.0
2017-02-23 09:50:00,38.78,39.23,38.72,38.99,321802.0,38.78,39.23,38.72,38.99,321802.0
2017-02-23 10:00:00,38.99,39.22,38.18,38.25,282433.0,38.99,39.22,38.18,38.25,282433.0
2017-02-23 10:10:00,38.25,38.57,38.1,38.39,155683.0,38.25,38.57,38.1,38.39,155683.0
2017-02-23 10:20:00,38.4,38.5,37.65,38.15,191360.0,38.4,38.5,37.65,38.15,191360.0
2017-02-23 10:30:00,38.17,38.28,37.75,37.76,141926.0,38.17,38.28,37.75,37.76,141926.0
2017-02-23 10:40:00,37.77,38.49,37.76,38.2,159545.0,37.77,38.49,37.76,38.2,159545.0
2017-02-23 10:50:00,38.19,38.75,38.03,38.68,177687.0,38.19,38.75,38.03,38.68,177687.0
2017-02-23 11:00:00,38.69,38.71,38.4,38.45,116623.0,38.69,38.71,38.4,38.45,116623.0
2017-02-23 11:10:00,38.44,38.61,38.22,38.29,84400.0,38.44,38.61,38.22,38.29,84400.0
2017-02-23 11:20:00,38.28,39.09,38.22,39.05,123168.0,38.28,39.09,38.22,39.05,123168.0
2017-02-23 11:30:00,39.05,39.5,38.45,38.82,153365.0,39.05,39.5,38.45,38.82,153365.0
2017-02-23 11:40:00,38.85,39.2,38.68,39.2,60299.0,38.85,39.2,38.68,39.2,60299.0
2017-02-23 11:50:00,39.2,39.62,39.01,39.55,172769.0,39.2,39.62,39.01,39.55,172769.0
2017-02-23 12:00:00,39.55,39.75,39.38,39.5,120176.0,39.55,39.75,39.38,39.5,120176.0
2017-02-23 12:10:00,39.49,39.68,39.48,39.65,47198.0,39.49,39.68,39.48,39.65,47198.0
2017-02-23 12:20:00,39.61,39.92,39.51,39.91,82950.0,39.61,39.92,39.51,39.91,82950.0
2017-02-23 12:30:00,39.91,40.31,39.78,39.9,78798.0,39.91,40.31,39.78,39.9,78798.0
2017-02-23 12:40:00,39.9,40.67,39.9,40.06,81409.0,39.9,40.67,39.9,40.06,81409.0
2017-02-23 12:50:00,40.07,40.09,39.03,39.2,113504.0,40.07,40.09,39.03,39.2,113504.0
2017-02-23 13:00:00,39.21,39.35,38.99,39.05,57628.0,39.21,39.35,38.99,39.05,57628.0
2017-02-23 13:10:00,39.06,39.07,38.68,38.91,40232.0,39.06,39.07,38.68,38.91,40232.0
2017-02-23 13:20:00,38.92,39.43,38.85,39.42,77127.0,38.92,39.43,38.85,39.42,77127.0
2017-02-23 13:30:00,39.36,39.87,39.31,39.71,55173.0,39.36,39.87,39.31,39.71,55173.0
2017-02-23 13:40:00,39.71,39.81,39.05,39.44,72336.0,39.71,39.81,39.05,39.44,72336.0
2017-02-23 13:50:00,39.37,39.39,39.06,39.3,60588.0,39.37,39.39,39.06,39.3,60588.0
2017-02-23 14:00:00,39.3,40.0,39.21,39.35,55106.0,39.3,40.0,39.21,39.35,55106.0
2017-02-23 14:10:00,39.31,39.84,39.29,39.66,64332.0,39.31,39.84,39.29,39.66,64332.0
2017-02-23 14:20:00,39.64,40.04,39.52,39.52,44566.0,39.64,40.04,39.52,39.52,44566.0
2017-02-23 14:30:00,39.52,39.71,39.49,39.53,39568.0,39.52,39.71,39.49,39.53,39568.0
2017-02-23 14:40:00,39.51,39.69,39.42,39.56,34905.0,39.51,39.69,39.42,39.56,34905.0
2017-02-23 14:50:00,39.54,39.54,39.03,39.14,49521.0,39.54,39.54,39.03,39.14,49521.0
2017-02-23 15:00:00,39.11,39.28,38.76,38.76,319429.0,39.11,39.28,38.76,38.76,319429.0
2017-02-23 15:10:00,38.76,38.92,38.5,38.51,215024.0,38.76,38.92,38.5,38.51,215024.0
2017-02-23 15:20:00,38.5,39.04,38.5,38.79,208734.0,38.5,39.04,38.5,38.79,208734.0
2017-02-23 15:30:00,38.78,38.78,38.3,38.41,162752.0,38.78,38.78,38.3,38.41,162752.0
2017-02-23 15:40:00,38.4,38.43,38.09,38.22,302750.0,38.4,38.43,38.09,38.22,302750.0
2017-02-23 15:50:00,38.22,38.63,38.13,38.58,366871.0,38.22,38.63,38.13,38.58,366871.0
2017-02-24 09:30:00,38.0,38.0,37.45,37.63,156078.0,38.0,38.0,37.45,37.63,156078.0
2017-02-24 09:40:00,37.64,37.97,37.63,37.95,71897.0,37.64,37.97,37.63,37.95,71897.0
2017-02-24 09:50:00,37.84,38.39,37.84,38.09,101601.0,37.84,38.39,37.84,38.09,101601.0
2017-02-24 10:00:00,38.08,38.57,38.05,38.31,72254.0,38.08,38.57,38.05,38.31,72254.0
2017-02-24 10:10:00,38.31,38.41,38.21,38.36,62392.0,38.31,38.41,38.21,38.36,62392.0
2017-02-24 10:20:00,38.36,38.63,38.35,38.59,87287.0,38.36,38.63,38.35,38.59,87287.0
2017-02-24 10:30:00,38.59,38.66,38.52,38.56,34525.0,38.59,38.66,38.52,38.56,34525.0
2017-02-24 10:40:00,38.55,39.27,38.55,39.26,76327.0,38.55,39.27,38.55,39.26,76327.0
2017-02-24 10:50:00,39.22,39.72,38.89,38.9,100075.0,39.22,39.72,38.89,38.9,100075.0
2017-02-24 11:00:00,38.88,39.2,38.75,39.09,60939.0,38.88,39.2,38.75,39.09,60939.0
2017-02-24 11:10:00,39.07,39.22,38.98,39.15,69499.0,39.07,39.22,38.98,39.15,69499.0
2017-02-24 11:20:00,39.14,39.38,39.1,39.3,51279.0,39.14,39.38,39.1,39.3,51279.0
2017-02-24 11:30:00,39.29,39.37,39.21,39.3,43838.0,39.29,39.37,39.21,39.3,43838.0
2017-02-24 11:40:00,39.29,39.35,39.25,39.28,47834.0,39.29,39.35,39.25,39.28,47834.0
2017-02-24 11:50:00,39.28,39.37,39.21,39.3,92666.0,39.28,39.37,39.21,39.3,92666.0
2017-02-24 12:00:00,39.32,39.7,39.32,39.62,91622.0,39.32,39.7,39.32,39.62,91622.0
2017-02-24 12:10:00,39.64,39.65,39.47,39.54,33018.0,39.64,39.65,39.47,39.54,33018.0
2017-02-24 12:20:00,39.55,39.55,39.4,39.44,52411.0,39.55,39.55,39.4,39.44,52411.0
2017-02-24 12:30:00,39.43,39.44,39.4,39.4,52985.0,39.43,39.44,39.4,39.4,52985.0
2017-02-24 12:40:00,39.41,39.82,39.4,39.82,45333.0,39.41,39.82,39.4,39.82,45333.0
2017-02-24 12:50:00,39.82,39.98,39.68,39.82,73454.0,39.82,39.98,39.68,39.82,73454.0
2017-02-24 13:00:00,39.83,39.87,39.53,39.57,156796.0,39.83,39.87,39.53,39.57,156796.0
2017-02-24 13:10:00,39.54,39.72,39.28,39.29,94059.0,39.54,39.72,39.28,39.29,94059.0
2017-02-24 13:20:00,39.28,39.5,39.25,39.33,25836.0,39.28,39.5,39.25,39.33,25836.0
2017-02-24 13:30:00,39.32,39.49,39.27,39.33,24370.0,39.32,39.49,39.27,39.33,24370.0
2017-02-24 13:40:00,39.3,39.61,39.27,39.42,51412.0,39.3,39.61,39.27,39.42,51412.0
2017-02-24 13:50:00,39.42,39.55,39.39,39.53,25507.0,39.42,39.55,39.39,39.53,25507.0
2017-02-24 14:00:00,39.54,39.62,39.48,39.56,34729.0,39.54,39.62,39.48,39.56,34729.0
2017-02-24 14:10:00,39.56,39.58,39.48,39.52,40420.0,39.56,39.58,39.48,39.52,40420.0
2017-02-24 14:20:00,39.51,39.52,39.41,39.42,62500.0,39.51,39.52,39.41,39.42,62500.0
2017-02-24 14:30:00,39.41,39.52,39.37,39.5,51167.0,39.41,39.52,39.37,39.5,51167.0
2017-02-24 14:40:00,39.5,39.51,39.47,39.47,62080.0,39.5,39.51,39.47,39.47,62080.0
2017-02-24 14:50:00,39.47,39.48,39.25,39.29,57228.0,39.47,39.48,39.25,39.29,57228.0
2017-02-24 15:00:00,39.29,39.33,39.11,39.33,118230.0,39.29,39.33,39.11,39.33,118230.0
2017-02-24 15:10:00,39.31,39.31,38.8,38.88,67592.0,39.31,39.31,38.8,38.88,67592.0
2017-02-24 15:20:00,38.88,39.3,38.75,39.15,119063.0,38.88,39.3,38.75,39.15,119063.0
2017-02-24 15:30:00,39.14,39.27,38.78,39.18,123067.0,39.14,39.27,38.78,39.18,123067.0
2017-02-24 15:40:00,39.2,39.31,39.11,39.22,118854.0,39.2,39.31,39.11,39.22,118854.0
2017-02-24 15:50:00,39.23,39.36,39.22,39.3,119017.0,39.23,39.36,39.22,39.3,119017.0
2017-02-27 09:30:00,39.35,39.82,39.28,39.49,45199.0,39.35,39.82,39.28,39.49,45199.0
2017-02-27 09:40:00,39.48,39.55,39.34,39.47,24236.0,39.48,39.55,39.34,39.47,24236.0
2017-02-27 09:50:00,39.49,39.57,39.35,39.55,29529.0,39.49,39.57,39.35,39.55,29529.0
2017-02-27 10:00:00,39.58,39.6,39.36,39.44,49772.0,39.58,39.6,39.36,39.44,49772.0
2017-02-27 10:10:00,39.42,39.46,39.0,39.35,32542.0,39.42,39.46,39.0,39.35,32542.0
2017-02-27 10:20:00,39.36,39.46,39.29,39.41,21651.0,39.36,39.46,39.29,39.41,21651.0
2017-02-27 10:30:00,39.39,39.42,39.24,39.31,19323.0,39.39,39.42,39.24,39.31,19323.0
2017-02-27 10:40:00,39.35,39.35,39.13,39.27,18235.0,39.35,39.35,39.13,39.27,18235.0
2017-02-27 10:50:00,39.3,39.4,39.16,39.16,11958.0,39.3,39.4,39.16,39.16,11958.0
2017-02-27 11:00:00,39.12,39.34,39.12,39.25,23684.0,39.12,39.34,39.12,39.25,23684.0
2017-02-27 11:10:00,39.23,39.34,39.02,39.23,23126.0,39.23,39.34,39.02,39.23,23126.0
2017-02-27 11:20:00,39.18,39.25,39.11,39.22,11076.0,39.18,39.25,39.11,39.22,11076.0
2017-02-27 11:30:00,39.21,39.23,39.13,39.16,15876.0,39.21,39.23,39.13,39.16,15876.0
2017-02-27 11:40:00,39.19,39.3,39.16,39.21,27146.0,39.19,39.3,39.16,39.21,27146.0
2017-02-27 11:50:00,39.2,39.23,39.09,39.09,8968.0,39.2,39.23,39.09,39.09,8968.0
2017-02-27 12:00:00,39.08,39.25,39.05,39.21,11981.0,39.08,39.25,39.05,39.21,11981.0
2017-02-27 12:10:00,39.22,39.25,39.19,39.22,21621.0,39.22,39.25,39.19,39.22,21621.0
2017-02-27 12:20:00,39.2,39.25,39.16,39.17,8832.0,39.2,39.25,39.16,39.17,8832.0
2017-02-27 12:30:00,39.18,39.25,39.17,39.23,6815.0,39.18,39.25,39.17,39.23,6815.0
2017-02-27 12:40:00,39.25,39.27,39.16,39.18,21595.0,39.25,39.27,39.16,39.18,21595.0
2017-02-27 12:50:00,39.19,39.24,39.17,39.21,6223.0,39.19,39.24,39.17,39.21,6223.0
2017-02-27 13:00:00,39.23,39.27,39.22,39.25,12213.0,39.23,39.27,39.22,39.25,12213.0
2017-02-27 13:10:00,39.24,39.28,39.21,39.22,8372.0,39.24,39.28,39.21,39.22,8372.0
2017-02-27 13:20:00,39.23,39.27,39.23,39.25,13318.0,39.23,39.27,39.23,39.25,13318.0
2017-02-27 13:30:00,39.25,39.28,39.22,39.27,24312.0,39.25,39.28,39.22,39.27,24312.0
2017-02-27 13:40:00,39.27,39.28,39.24,39.24,8963.0,39.27,39.28,39.24,39.24,8963.0
2017-02-27 13:50:00,39.24,39.32,39.23,39.31,36721.0,39.24,39.32,39.23,39.31,36721.0
2017-02-27 14:00:00,39.31,39.32,39.26,39.31,11519.0,39.31,39.32,39.26,39.31,11519.0
2017-02-27 14:10:00,39.3,39.34,39.3,39.34,30765.0,39.3,39.34,39.3,39.34,30765.0
2017-02-27 14:20:00,39.34,39.35,39.32,39.35,27012.0,39.34,39.35,39.32,39.35,27012.0
2017-02-27 14:30:00,39.34,39.36,39.32,39.35,15580.0,39.34,39.36,39.32,39.35,15580.0
2017-02-27 14:40:00,39.35,39.37,39.28,39.31,26546.0,39.35,39.37,39.28,39.31,26546.0
2017-02-27 14:50:00,39.29,39.35,39.28,39.3,17580.0,39.29,39.35,39.28,39.3,17580.0
2017-02-27 15:00:00,39.31,39.32,39.22,39.23,26067.0,39.31,39.32,39.22,39.23,26067.0
2017-02-27 15:10:00,39.21,39.25,39.13,39.13,14022.0,39.21,39.25,39.13,39.13,14022.0
2017-02-27 15:20:00,39.12,39.22,39.1,39.2,15936.0,39.12,39.22,39.1,39.2,15936.0
2017-02-27 15:30:00,39.21,39.22,39.14,39.15,121530.0,39.21,39.22,39.14,39.15,121530.0
2017-02-27 15:40:00,39.15,39.18,39.09,39.13,32974.0,39.15,39.18,39.09,39.13,32974.0
2017-02-27 15:50:00,39.14,39.18,39.1,39.13,69701.0,39.14,39.18,39.1,39.13,69701.0
2017-02-28 09:30:00,38.14,38.74,38.1,38.18,74001.0,38.14,38.74,38.1,38.18,74001.0
2017-02-28 09:40:00,38.2,38.5,38.18,38.26,74474.0,38.2,38.5,38.18,38.26,74474.0
2017-02-28 09:50:00,38.28,38.41,38.17,38.17,28074.0,38.28,38.41,38.17,38.17,28074.0
2017-02-28 10:00:00,38.18,38.27,38.0,38.27,55901.0,38.18,38.27,38.0,38.27,55901.0
2017-02-28 10:10:00,38.3,38.39,38.24,38.3,35567.0,38.3,38.39,38.24,38.3,35567.0
2017-02-28 10:20:00,38.3,38.45,38.26,38.44,53929.0,38.3,38.45,38.26,38.44,53929.0
2017-02-28 10:30:00,38.44,38.69,38.38,38.6,86568.0,38.44,38.69,38.38,38.6,86568.0
2017-02-28 10:40:00,38.63,39.0,38.63,38.94,103752.0,38.63,39.0,38.63,38.94,103752.0
2017-02-28 10:50:00,38.93,38.94,38.71,38.86,19727.0,38.93,38.94,38.71,38.86,19727.0
2017-02-28 11:00:00,38.88,38.88,38.73,38.73,4033.0,38.88,38.88,38.73,38.73,4033.0
2017-02-28 11:10:00,38.71,38.73,38.47,38.51,20857.0,38.71,38.73,38.47,38.51,20857.0
2017-02-28 11:20:00,38.52,38.75,38.52,38.64,24083.0,38.52,38.75,38.52,38.64,24083.0
2017-02-28 11:30:00,38.65,38.65,38.31,38.46,31442.0,38.65,38.65,38.31,38.46,31442.0
2017-02-28 11:40:00,38.46,38.47,38.32,38.44,16110.0,38.46,38.47,38.32,38.44,16110.0
2017-02-28 11:50:00,38.42,38.56,38.4,38.5,22759.0,38.42,38.56,38.4,38.5,22759.0
2017-02-28 12:00:00,38.49,38.53,38.39,38.39,13754.0,38.49,38.53,38.39,38.39,13754.0
2017-02-28 12:10:00,38.39,38.39,38.2,38.2,13403.0,38.39,38.39,38.2,38.2,13403.0
2017-02-28 12:20:00,38.22,38.22,37.87,37.88,33750.0,38.22,38.22,37.87,37.88,33750.0
2017-02-28 12:30:00,37.88,37.99,37.83,37.86,28620.0,37.88,37.99,37.83,37.86,28620.0
2017-02-28 12:40:00,37.87,37.97,37.83,37.95,28006.0,37.87,37.97,37.83,37.95,28006.0
2017-02-28 12:50:00,37.94,37.97,37.59,37.63,39013.0,37.94,37.97,37.59,37.63,39013.0
2017-02-28 13:00:00,37.68,37.92,37.67,37.91,20553.0,37.68,37.92,37.67,37.91,20553.0
2017-02-28 13:10:00,37.92,37.99,37.9,37.96,6194.0,37.92,37.99,37.9,37.96,6194.0
2017-02-28 13:20:00,37.96,38.07,37.93,38.07,16355.0,37.96,38.07,37.93,38.07,16355.0
2017-02-28 13:30:00,38.05,38.1,37.98,38.06,9070.0,38.05,38.1,37.98,38.06,9070.0
2017-02-28 13:40:00,38.05,38.08,37.97,38.01,17637.0,38.05,38.08,37.97,38.01,17637.0
2017-02-28 13:50:00,37.99,38.05,37.98,38.02,15461.0,37.99,38.05,37.98,38.02,15461.0
2017-02-28 14:00:00,38.02,38.05,37.96,37.97,29033.0,38.02,38.05,37.96,37.97,29033.0
2017-02-28 14:10:00,38.01,38.06,37.91,38.0,130957.0,38.01,38.06,37.91,38.0,130957.0
2017-02-28 14:20:00,38.01,38.02,37.95,37.95,9425.0,38.01,38.02,37.95,37.95,9425.0
2017-02-28 14:30:00,37.95,37.96,37.9,37.93,15882.0,37.95,37.96,37.9,37.93,15882.0
2017-02-28 14:40:00,37.92,38.03,37.89,38.01,27545.0,37.92,38.03,37.89,38.01,27545.0
2017-02-28 14:50:00,38.01,38.02,37.92,37.95,13285.0,38.01,38.02,37.92,37.95,13285.0
2017-02-28 15:00:00,37.95,37.95,37.9,37.93,9102.0,37.95,37.95,37.9,37.93,9102.0
2017-02-28 15:10:00,37.93,37.96,37.9,37.93,15241.0,37.93,37.96,37.9,37.93,15241.0
2017-02-28 15:20:00,37.93,37.94,37.88,37.9,18061.0,37.93,37.94,37.88,37.9,18061.0
2017-02-28 15:30:00,37.9,37.92,37.87,37.89,30086.0,37.9,37.92,37.87,37.89,30086.0
2017-02-28 15:40:00,37.88,37.91,37.86,37.9,34419.0,37.88,37.91,37.86,37.9,34419.0
2017-02-28 15:50:00,37.9,37.91,37.8,37.81,89900.0,37.9,37.91,37.8,37.81,89900.0
2017-03-01 09:30:00,38.27,38.33,38.02,38.09,18662.0,38.27,38.33,38.02,38.09,18662.0
2017-03-01 09:40:00,38.18,38.19,38.0,38.19,15150.0,38.18,38.19,38.0,38.19,15150.0
2017-03-01 09:50:00,38.17,38.24,38.05,38.19,11266.0,38.17,38.24,38.05,38.19,11266.0
2017-03-01 10:00:00,38.14,38.19,38.08,38.11,8213.0,38.14,38.19,38.08,38.11,8213.0
2017-03-01 10:10:00,38.08,38.16,38.01,38.1,8536.0,38.08,38.16,38.01,38.1,8536.0
2017-03-01 10:20:00,38.11,38.11,37.86,37.93,9633.0,38.11,38.11,37.86,37.93,9633.0
2017-03-01 10:30:00,37.86,37.92,37.7,37.76,11798.0,37.86,37.92,37.7,37.76,11798.0
2017-03-01 10:40:00,37.74,37.78,37.63,37.67,4990.0,37.74,37.78,37.63,37.67,4990.0
2017-03-01 10:50:00,37.67,37.67,37.47,37.65,12814.0,37.67,37.67,37.47,37.65,12814.0
2017-03-01 11:00:00,37.65,37.69,37.45,37.55,7909.0,37.65,37.69,37.45,37.55,7909.0
2017-03-01 11:10:00,37.56,37.6,37.29,37.34,38820.0,37.56,37.6,37.29,37.34,38820.0
2017-03-01 11:20:00,37.34,37.45,37.26,37.44,8453.0,37.34,37.45,37.26,37.44,8453.0
2017-03-01 11:30:00,37.45,37.45,37.38,37.39,9060.0,37.45,37.45,37.38,37.39,9060.0
2017-03-01 11:40:00,37.41,37.54,37.39,37.54,9503.0,37.41,37.54,37.39,37.54,9503.0
2017-03-01 11:50:00,37.55,37.64,37.52,37.61,8436.0,37.55,37.64,37.52,37.61,8436.0
2017-03-01 12:00:00,37.6,37.62,37.57,37.61,6936.0,37.6,37.62,37.57,37.61,6936.0
2017-03-01 12:10:00,37.59,37.66,37.57,37.57,7522.0,37.59,37.66,37.57,37.57,7522.0
2017-03-01 12:20:00,37.57,37.6,37.49,37.49,8770.0,37.57,37.6,37.49,37.49,8770.0
2017-03-01 12:30:00,37.5,37.64,37.49,37.64,7300.0,37.5,37.64,37.49,37.64,7300.0
2017-03-01 12:40:00,37.62,37.71,37.59,37.66,8765.0,37.62,37.71,37.59,37.66,8765.0
2017-03-01 12:50:00,37.68,37.83,37.66,37.83,10401.0,37.68,37.83,37.66,37.83,10401.0
2017-03-01 13:00:00,37.86,37.86,37.78,37.79,12383.0,37.86,37.86,37.78,37.79,12383.0
2017-03-01 13:10:00,37.79,37.79,37.7,37.75,9805.0,37.79,37.79,37.7,37.75,9805.0
2017-03-01 13:20:00,37.74,37.76,37.65,37.65,8914.0,37.74,37.76,37.65,37.65,8914.0
2017-03-01 13:30:00,37.66,37.76,37.64,37.72,6300.0,37.66,37.76,37.64,37.72,6300.0
2017-03-01 13:40:00,37.74,37.85,37.71,37.77,8648.0,37.74,37.85,37.71,37.77,8648.0
2017-03-01 13:50:00,37.76,37.82,37.76,37.77,8400.0,37.76,37.82,37.76,37.77,8400.0
2017-03-01 14:00:00,37.8,37.81,37.71,37.71,36584.0,37.8,37.81,37.71,37.71,36584.0
2017-03-01 14:10:00,37.7,37.75,37.69,37.75,19765.0,37.7,37.75,37.69,37.75,19765.0
2017-03-01 14:20:00,37.75,37.75,37.63,37.66,25213.0,37.75,37.75,37.63,37.66,25213.0
2017-03-01 14:30:00,37.65,37.68,37.64,37.67,14317.0,37.65,37.68,37.64,37.67,14317.0
2017-03-01 14:40:00,37.67,37.75,37.67,37.74,19116.0,37.67,37.75,37.67,37.74,19116.0
2017-03-01 14:50:00,37.74,37.75,37.73,37.75,12889.0,37.74,37.75,37.73,37.75,12889.0
2017-03-01 15:00:00,37.74,37.75,37.72,37.72,10661.0,37.74,37.75,37.72,37.72,10661.0
2017-03-01 15:10:00,37.71,37.73,37.68,37.73,8747.0,37.71,37.73,37.68,37.73,8747.0
2017-03-01 15:20:00,37.74,37.81,37.72,37.79,23328.0,37.74,37.81,37.72,37.79,23328.0
2017-03-01 15:30:00,37.79,37.86,37.79,37.83,19084.0,37.79,37.86,37.79,37.83,19084.0
2017-03-01 15:40:00,37.82,37.86,37.82,37.84,17283.0,37.82,37.86,37.82,37.84,17283.0
2017-03-01 15:50:00,37.84,37.96,37.83,37.86,84440.0,37.84,37.96,37.83,37.86,84440.0
2017-03-02 09:30:00,37.96,37.97,37.8,37.97,5314.0,37.96,37.97,37.8,37.97,5314.0
2017-03-02 09:40:00,37.99,38.15,37.89,38.08,37030.0,37.99,38.15,37.89,38.08,37030.0
2017-03-02 09:50:00,38.0,38.0,37.9,37.96,4240.0,38.0,38.0,37.9,37.96,4240.0
2017-03-02 10:00:00,37.92,38.1,37.9,38.0,22700.0,37.92,38.1,37.9,38.0,22700.0
2017-03-02 10:10:00,37.98,38.0,37.93,37.97,5000.0,37.98,38.0,37.93,37.97,5000.0
2017-03-02 10:20:00,37.98,37.99,37.79,37.99,9695.0,37.98,37.99,37.79,37.99,9695.0
2017-03-02 10:30:00,37.99,38.02,37.93,38.02,63242.0,37.99,38.02,37.93,38.02,63242.0
2017-03-02 10:40:00,38.01,38.08,38.0,38.05,116433.0,38.01,38.08,38.0,38.05,116433.0
2017-03-02 10:50:00,38.05,38.08,37.91,37.97,80745.0,38.05,38.08,37.91,37.97,80745.0
2017-03-02 11:00:00,37.96,38.03,37.95,37.97,6808.0,37.96,38.03,37.95,37.97,6808.0
2017-03-02 11:10:00,37.98,37.98,37.87,37.91,14735.0,37.98,37.98,37.87,37.91,14735.0
2017-03-02 11:20:00,37.91,37.98,37.8,37.87,22525.0,37.91,37.98,37.8,37.87,22525.0
2017-03-02 11:30:00,37.85,37.91,37.81,37.9,22050.0,37.85,37.91,37.81,37.9,22050.0
2017-03-02 11:40:00,37.91,38.06,37.9,37.91,76499.0,37.91,38.06,37.9,37.91,76499.0
2017-03-02 11:50:00,37.91,37.96,37.89,37.95,4800.0,37.91,37.96,37.89,37.95,4800.0
2017-03-02 12:00:00,37.95,37.96,37.88,37.94,6843.0,37.95,37.96,37.88,37.94,6843.0
2017-03-02 12:10:00,37.92,37.92,37.83,37.85,2489.0,37.92,37.92,37.83,37.85,2489.0
2017-03-02 12:20:00,37.81,37.81,37.69,37.69,4059.0,37.81,37.81,37.69,37.69,4059.0
2017-03-02 12:30:00,37.71,37.75,37.69,37.74,2716.0,37.71,37.75,37.69,37.74,2716.0
2017-03-02 12:40:00,37.73,37.76,37.67,37.72,3900.0,37.73,37.76,37.67,37.72,3900.0
2017-03-02 12:50:00,37.74,37.8,37.71,37.78,4076.0,37.74,37.8,37.71,37.78,4076.0
2017-03-02 13:00:00,37.77,37.77,37.71,37.76,2490.0,37.77,37.77,37.71,37.76,2490.0
2017-03-02 13:10:00,37.71,37.74,37.63,37.64,12154.0,37.71,37.74,37.63,37.64,12154.0
2017-03-02 13:20:00,37.63,37.63,37.5,37.58,29419.0,37.63,37.63,37.5,37.58,29419.0
2017-03-02 13:30:00,37.54,37.65,37.51,37.62,54079.0,37.54,37.65,37.51,37.62,54079.0
2017-03-02 13:40:00,37.59,37.74,37.58,37.74,13200.0,37.59,37.74,37.58,37.74,13200.0
2017-03-02 13:50:00,37.74,37.75,37.67,37.7,11873.0,37.74,37.75,37.67,37.7,11873.0
2017-03-02 14:00:00,37.7,37.75,37.7,37.71,15748.0,37.7,37.75,37.7,37.71,15748.0
2017-03-02 14:10:00,37.72,37.72,37.63,37.63,11400.0,37.72,37.72,37.63,37.63,11400.0
2017-03-02 14:20:00,37.65,37.65,37.61,37.64,14846.0,37.65,37.65,37.61,37.64,14846.0
2017-03-02 14:30:00,37.65,37.65,37.54,37.54,20245.0,37.65,37.65,37.54,37.54,20245.0
2017-03-02 14:40:00,37.55,37.56,37.5,37.55,45892.0,37.55,37.56,37.5,37.55,45892.0
2017-03-02 14:50:00,37.54,37.56,37.5,37.53,17389.0,37.54,37.56,37.5,37.53,17389.0
2017-03-02 15:00:00,37.53,37.66,37.49,37.53,182900.0,37.53,37.66,37.49,37.53,182900.0
2017-03-02 15:10:00,37.54,37.54,37.3,37.33,131585.0,37.54,37.54,37.3,37.33,131585.0
2017-03-02 15:20:00,37.32,37.38,37.22,37.38,26716.0,37.32,37.38,37.22,37.38,26716.0
2017-03-02 15:30:00,37.38,37.43,37.35,37.42,17396.0,37.38,37.43,37.35,37.42,17396.0
2017-03-02 15:40:00,37.41,37.47,37.33,37.37,35349.0,37.41,37.47,37.33,37.37,35349.0
2017-03-02 15:50:00,37.36,37.36,37.11,37.22,131363.0,37.36,37.36,37.11,37.22,131363.0
2017-03-03 09:30:00,37.96,37.96,37.25,37.37,46581.0,37.96,37.96,37.25,37.37,46581.0
2017-03-03 09:40:00,37.38,37.38,36.9,37.04,52745.0,37.38,37.38,36.9,37.04,52745.0
2017-03-03 09:50:00,37.06,37.16,36.79,36.92,65227.0,37.06,37.16,36.79,36.92,65227.0
2017-03-03 10:00:00,36.96,37.02,36.8,36.84,21072.0,36.96,37.02,36.8,36.84,21072.0
2017-03-03 10:10:00,36.89,36.9,36.8,36.81,8842.0,36.89,36.9,36.8,36.81,8842.0
2017-03-03 10:20:00,36.81,36.81,36.57,36.66,16755.0,36.81,36.81,36.57,36.66,16755.0
2017-03-03 10:30:00,36.64,36.65,36.5,36.53,21051.0,36.64,36.65,36.5,36.53,21051.0
2017-03-03 10:40:00,36.51,36.56,36.44,36.53,23034.0,36.51,36.56,36.44,36.53,23034.0
2017-03-03 10:50:00,36.54,36.55,36.36,36.36,19592.0,36.54,36.55,36.36,36.36,19592.0
2017-03-03 11:00:00,36.35,36.55,36.33,36.53,21939.0,36.35,36.55,36.33,36.53,21939.0
2017-03-03 11:10:00,36.56,36.77,36.56,36.75,41953.0,36.56,36.77,36.56,36.75,41953.0
2017-03-03 11:20:00,36.68,36.74,36.51,36.51,39912.0,36.68,36.74,36.51,36.51,39912.0
2017-03-03 11:30:00,36.55,36.59,36.48,36.49,18950.0,36.55,36.59,36.48,36.49,18950.0
2017-03-03 11:40:00,36.5,36.54,36.34,36.53,20795.0,36.5,36.54,36.34,36.53,20795.0
2017-03-03 11:50:00,36.54,36.63,36.49,36.49,7600.0,36.54,36.63,36.49,36.49,7600.0
2017-03-03 12:00:00,36.5,36.52,36.4,36.48,14190.0,36.5,36.52,36.4,36.48,14190.0
2017-03-03 12:10:00,36.48,36.56,36.46,36.56,24210.0,36.48,36.56,36.46,36.56,24210.0
2017-03-03 12:20:00,36.56,36.69,36.54,36.68,18260.0,36.56,36.69,36.54,36.68,18260.0
2017-03-03 12:30:00,36.67,36.7,36.62,36.7,10175.0,36.67,36.7,36.62,36.7,10175.0
2017-03-03 12:40:00,36.7,36.71,36.6,36.66,34402.0,36.7,36.71,36.6,36.66,34402.0
2017-03-03 12:50:00,36.65,36.66,36.52,36.53,23134.0,36.65,36.66,36.52,36.53,23134.0
2017-03-03 13:00:00,36.52,36.54,36.42,36.49,14645.0,36.52,36.54,36.42,36.49,14645.0
2017-03-03 13:10:00,36.48,36.5,36.36,36.39,12460.0,36.48,36.5,36.36,36.39,12460.0
2017-03-03 13:20:00,36.38,36.46,36.31,36.34,9196.0,36.38,36.46,36.31,36.34,9196.0
2017-03-03 13:30:00,36.34,36.37,36.3,36.37,11650.0,36.34,36.37,36.3,36.37,11650.0
2017-03-03 13:40:00,36.36,36.55,36.35,36.52,25670.0,36.36,36.55,36.35,36.52,25670.0
2017-03-03 13:50:00,36.54,36.65,36.52,36.57,16578.0,36.54,36.65,36.52,36.57,16578.0
2017-03-03 14:00:00,36.56,36.61,36.54,36.56,20113.0,36.56,36.61,36.54,36.56,20113.0
2017-03-03 14:10:00,36.56,36.75,36.56,36.71,18840.0,36.56,36.75,36.56,36.71,18840.0
2017-03-03 14:20:00,36.71,36.75,36.66,36.67,21599.0,36.71,36.75,36.66,36.67,21599.0
2017-03-03 14:30:00,36.67,36.78,36.66,36.75,20621.0,36.67,36.78,36.66,36.75,20621.0
2017-03-03 14:40:00,36.75,36.83,36.73,36.75,63437.0,36.75,36.83,36.73,36.75,63437.0
2017-03-03 14:50:00,36.77,36.81,36.74,36.77,35890.0,36.77,36.81,36.74,36.77,35890.0
2017-03-03 15:00:00,36.78,36.8,36.66,36.66,20345.0,36.78,36.8,36.66,36.66,20345.0
2017-03-03 15:10:00,36.67,36.7,36.5,36.61,89046.0,36.67,36.7,36.5,36.61,89046.0
2017-03-03 15:20:00,36.62,36.73,36.62,36.73,35747.0,36.62,36.73,36.62,36.73,35747.0
2017-03-03 15:30:00,36.73,36.73,36.67,36.71,62126.0,36.73,36.73,36.67,36.71,62126.0
2017-03-03 15:40:00,36.71,36.75,36.63,36.64,92360.0,36.71,36.75,36.63,36.64,92360.0
2017-03-03 15:50:00,36.65,36.67,36.34,36.35,300203.0,36.65,36.67,36.34,36.35,300203.0
2017-03-06 09:30:00,35.96,36.16,35.55,35.74,65019.0,35.96,36.16,35.55,35.74,65019.0
2017-03-06 09:40:00,35.75,35.79,35.41,35.48,30227.0,35.75,35.79,35.41,35.48,30227.0
2017-03-06 09:50:00,35.51,35.92,35.5,35.88,19371.0,35.51,35.92,35.5,35.88,19371.0
2017-03-06 10:00:00,35.88,35.89,35.63,35.71,17614.0,35.88,35.89,35.63,35.71,17614.0
2017-03-06 10:10:00,35.79,35.95,35.79,35.95,22456.0,35.79,35.95,35.79,35.95,22456.0
2017-03-06 10:20:00,35.93,36.23,35.82,36.22,115841.0,35.93,36.23,35.82,36.22,115841.0
2017-03-06 10:30:00,36.18,36.19,35.88,35.9,31142.0,36.18,36.19,35.88,35.9,31142.0
2017-03-06 10:40:00,35.92,35.94,35.82,35.88,28368.0,35.92,35.94,35.82,35.88,28368.0
2017-03-06 10:50:00,35.89,35.9,35.8,35.9,18408.0,35.89,35.9,35.8,35.9,18408.0
2017-03-06 11:00:00,35.88,36.0,35.86,35.98,32126.0,35.88,36.0,35.86,35.98,32126.0
2017-03-06 11:10:00,35.97,36.0,35.87,35.95,30166.0,35.97,36.0,35.87,35.95,30166.0
2017-03-06 11:20:00,35.95,35.98,35.89,35.9,14347.0,35.95,35.98,35.89,35.9,14347.0
2017-03-06 11:30:00,35.89,35.92,35.77,35.82,21956.0,35.89,35.92,35.77,35.82,21956.0
2017-03-06 11:40:00,35.83,35.83,35.7,35.71,20855.0,35.83,35.83,35.7,35.71,20855.0
2017-03-06 11:50:00,35.72,35.8,35.62,35.62,13067.0,35.72,35.8,35.62,35.62,13067.0
2017-03-06 12:00:00,35.63,35.72,35.5,35.69,50150.0,35.63,35.72,35.5,35.69,50150.0
2017-03-06 12:10:00,35.68,35.68,35.61,35.63,16016.0,35.68,35.68,35.61,35.63,16016.0
2017-03-06 12:20:00,35.64,35.7,35.57,35.7,7333.0,35.64,35.7,35.57,35.7,7333.0
2017-03-06 12:30:00,35.71,35.71,35.61,35.63,11442.0,35.71,35.71,35.61,35.63,11442.0
2017-03-06 12:40:00,35.62,35.64,35.62,35.63,12579.0,35.62,35.64,35.62,35.63,12579.0
2017-03-06 12:50:00,35.63,35.65,35.58,35.58,15896.0,35.63,35.65,35.58,35.58,15896.0
2017-03-06 13:00:00,35.59,35.6,35.56,35.57,9352.0,35.59,35.6,35.56,35.57,9352.0
2017-03-06 13:10:00,35.57,35.65,35.57,35.65,22828.0,35.57,35.65,35.57,35.65,22828.0
2017-03-06 13:20:00,35.65,35.79,35.64,35.73,16268.0,35.65,35.79,35.64,35.73,16268.0
2017-03-06 13:30:00,35.72,35.74,35.71,35.71,9414.0,35.72,35.74,35.71,35.71,9414.0
2017-03-06 13:40:00,35.72,35.73,35.6,35.63,12539.0,35.72,35.73,35.6,35.63,12539.0
2017-03-06 13:50:00,35.64,35.69,35.62,35.66,18727.0,35.64,35.69,35.62,35.66,18727.0
2017-03-06 14:00:00,35.66,35.75,35.63,35.64,26223.0,35.66,35.75,35.63,35.64,26223.0
2017-03-06 14:10:00,35.65,35.66,35.62,35.63,8977.0,35.65,35.66,35.62,35.63,8977.0
2017-03-06 14:20:00,35.65,35.71,35.63,35.7,25922.0,35.65,35.71,35.63,35.7,25922.0
2017-03-06 14:30:00,35.7,35.75,35.66,35.68,15110.0,35.7,35.75,35.66,35.68,15110.0
2017-03-06 14:40:00,35.68,35.7,35.6,35.6,15718.0,35.68,35.7,35.6,35.6,15718.0
2017-03-06 14:50:00,35.61,35.63,35.49,35.52,32598.0,35.61,35.63,35.49,35.52,32598.0
2017-03-06 15:00:00,35.52,35.52,35.4,35.44,26623.0,35.52,35.52,35.4,35.44,26623.0
2017-03-06 15:10:00,35.44,35.72,35.43,35.72,26218.0,35.44,35.72,35.43,35.72,26218.0
2017-03-06 15:20:00,35.73,35.74,35.69,35.72,23144.0,35.73,35.74,35.69,35.72,23144.0
2017-03-06 15:30:00,35.72,35.74,35.7,35.7,30471.0,35.72,35.74,35.7,35.7,30471.0
2017-03-06 15:40:00,35.7,35.8,35.57,35.75,76061.0,35.7,35.8,35.57,35.75,76061.0
2017-03-06 15:50:00,35.75,35.91,35.75,35.8,98116.0,35.75,35.91,35.75,35.8,98116.0
2017-03-07 09:30:00,35.48,35.99,35.36,35.88,18364.0,35.48,35.99,35.36,35.88,18364.0
2017-03-07 09:40:00,35.77,35.86,35.69,35.77,1808.0,35.77,35.86,35.69,35.77,1808.0
2017-03-07 09:50:00,35.77,35.77,35.61,35.63,10702.0,35.77,35.77,35.61,35.63,10702.0
2017-03-07 10:00:00,35.68,35.68,35.43,35.53,10176.0,35.68,35.68,35.43,35.53,10176.0
2017-03-07 10:10:00,35.57,35.58,35.42,35.52,12346.0,35.57,35.58,35.42,35.52,12346.0
2017-03-07 10:20:00,35.55,35.63,35.53,35.59,43525.0,35.55,35.63,35.53,35.59,43525.0
2017-03-07 10:30:00,35.59,35.82,35.58,35.81,26043.0,35.59,35.82,35.58,35.81,26043.0
2017-03-07 10:40:00,35.8,35.82,35.77,35.77,11974.0,35.8,35.82,35.77,35.77,11974.0
2017-03-07 10:50:00,35.73,35.74,35.58,35.59,10793.0,35.73,35.74,35.58,35.59,10793.0
2017-03-07 11:00:00,35.58,35.6,35.52,35.57,9239.0,35.58,35.6,35.52,35.57,9239.0
2017-03-07 11:10:00,35.57,35.59,35.53,35.59,9593.0,35.57,35.59,35.53,35.59,9593.0
2017-03-07 11:20:00,35.59,35.6,35.55,35.59,13275.0,35.59,35.6,35.55,35.59,13275.0
2017-03-07 11:30:00,35.55,35.58,35.48,35.48,9836.0,35.55,35.58,35.48,35.48,9836.0
2017-03-07 11:40:00,35.47,35.54,35.43,35.53,24851.0,35.47,35.54,35.43,35.53,24851.0
2017-03-07 11:50:00,35.53,35.55,35.5,35.54,12138.0,35.53,35.55,35.5,35.54,12138.0
2017-03-07 12:00:00,35.54,35.59,35.5,35.54,16215.0,35.54,35.59,35.5,35.54,16215.0
2017-03-07 12:10:00,35.54,35.54,35.5,35.51,15973.0,35.54,35.54,35.5,35.51,15973.0
2017-03-07 12:20:00,35.5,35.52,35.46,35.51,11323.0,35.5,35.52,35.46,35.51,11323.0
2017-03-07 12:30:00,35.5,35.52,35.49,35.51,6522.0,35.5,35.52,35.49,35.51,6522.0
2017-03-07 12:40:00,35.52,35.52,35.49,35.51,11161.0,35.52,35.52,35.49,35.51,11161.0
2017-03-07 12:50:00,35.52,35.56,35.49,35.5,17373.0,35.52,35.56,35.49,35.5,17373.0
2017-03-07 13:00:00,35.5,35.51,35.48,35.5,5321.0,35.5,35.51,35.48,35.5,5321.0
2017-03-07 13:10:00,35.5,35.51,35.48,35.48,23795.0,35.5,35.51,35.48,35.48,23795.0
2017-03-07 13:20:00,35.48,35.5,35.46,35.47,8708.0,35.48,35.5,35.46,35.47,8708.0
2017-03-07 13:30:00,35.48,35.48,35.45,35.47,13832.0,35.48,35.48,35.45,35.47,13832.0
2017-03-07 13:40:00,35.48,35.5,35.47,35.5,7374.0,35.48,35.5,35.47,35.5,7374.0
2017-03-07 13:50:00,35.49,35.53,35.49,35.51,13683.0,35.49,35.53,35.49,35.51,13683.0
2017-03-07 14:00:00,35.51,35.57,35.51,35.57,4266.0,35.51,35.57,35.51,35.57,4266.0
2017-03-07 14:10:00,35.56,35.64,35.56,35.63,23106.0,35.56,35.64,35.56,35.63,23106.0
2017-03-07 14:20:00,35.63,35.76,35.63,35.74,23936.0,35.63,35.76,35.63,35.74,23936.0
2017-03-07 14:30:00,35.74,35.78,35.69,35.74,10484.0,35.74,35.78,35.69,35.74,10484.0
2017-03-07 14:40:00,35.77,35.77,35.72,35.73,14804.0,35.77,35.77,35.72,35.73,14804.0
2017-03-07 14:50:00,35.73,35.73,35.65,35.67,11294.0,35.73,35.73,35.65,35.67,11294.0
2017-03-07 15:00:00,35.66,35.7,35.66,35.7,19067.0,35.66,35.7,35.66,35.7,19067.0
2017-03-07 15:10:00,35.7,35.86,35.69,35.86,22789.0,35.7,35.86,35.69,35.86,22789.0
2017-03-07 15:20:00,35.86,35.87,35.78,35.81,28035.0,35.86,35.87,35.78,35.81,28035.0
2017-03-07 15:30:00,35.82,35.91,35.76,35.76,32683.0,35.82,35.91,35.76,35.76,32683.0
2017-03-07 15:40:00,35.77,35.84,35.7,35.77,60422.0,35.77,35.84,35.7,35.77,60422.0
2017-03-07 15:50:00,35.76,35.84,35.74,35.78,89173.0,35.76,35.84,35.74,35.78,89173.0
2017-03-08 09:30:00,35.87,36.23,35.81,35.99,12831.0,35.87,36.23,35.81,35.99,12831.0
2017-03-08 09:40:00,36.04,36.23,35.92,36.04,14779.0,36.04,36.23,35.92,36.04,14779.0
2017-03-08 09:50:00,36.1,36.2,36.01,36.2,6105.0,36.1,36.2,36.01,36.2,6105.0
2017-03-08 10:00:00,36.12,36.25,36.11,36.25,13742.0,36.12,36.25,36.11,36.25,13742.0
2017-03-08 10:10:00,36.22,36.34,36.22,36.34,15114.0,36.22,36.34,36.22,36.34,15114.0
2017-03-08 10:20:00,36.31,36.38,36.24,36.36,8000.0,36.31,36.38,36.24,36.36,8000.0
2017-03-08 10:30:00,36.35,36.46,36.31,36.35,17809.0,36.35,36.46,36.31,36.35,17809.0
2017-03-08 10:40:00,36.37,36.41,36.3,36.39,18165.0,36.37,36.41,36.3,36.39,18165.0
2017-03-08 10:50:00,36.38,36.38,36.3,36.36,17178.0,36.38,36.38,36.3,36.36,17178.0
2017-03-08 11:00:00,36.35,36.39,36.26,36.28,26638.0,36.35,36.39,36.26,36.28,26638.0
2017-03-08 11:10:00,36.28,36.3,36.24,36.24,14668.0,36.28,36.3,36.24,36.24,14668.0
2017-03-08 11:20:00,36.23,36.23,36.13,36.13,12547.0,36.23,36.23,36.13,36.13,12547.0
2017-03-08 11:30:00,36.1,36.16,36.08,36.16,21244.0,36.1,36.16,36.08,36.16,21244.0
2017-03-08 11:40:00,36.17,36.21,36.1,36.12,38048.0,36.17,36.21,36.1,36.12,38048.0
2017-03-08 11:50:00,36.1,36.1,35.97,35.98,23237.0,36.1,36.1,35.97,35.98,23237.0
2017-03-08 12:00:00,36.0,36.0,35.73,35.73,20578.0,36.0,36.0,35.73,35.73,20578.0
2017-03-08 12:10:00,35.77,35.86,35.74,35.8,22524.0,35.77,35.86,35.74,35.8,22524.0
2017-03-08 12:20:00,35.8,35.83,35.77,35.79,6307.0,35.8,35.83,35.77,35.79,6307.0
2017-03-08 12:30:00,35.79,35.8,35.7,35.71,9016.0,35.79,35.8,35.7,35.71,9016.0
2017-03-08 12:40:00,35.71,35.95,35.71,35.92,14696.0,35.71,35.95,35.71,35.92,14696.0
2017-03-08 12:50:00,35.92,36.0,35.91,36.0,25716.0,35.92,36.0,35.91,36.0,25716.0
2017-03-08 13:00:00,35.98,36.0,35.87,35.87,17907.0,35.98,36.0,35.87,35.87,17907.0
2017-03-08 13:10:00,35.87,36.01,35.87,36.0,21400.0,35.87,36.01,35.87,36.0,21400.0
2017-03-08 13:20:00,35.99,36.0,35.9,35.94,12593.0,35.99,36.0,35.9,35.94,12593.0
2017-03-08 13:30:00,35.94,36.0,35.94,36.0,11272.0,35.94,36.0,35.94,36.0,11272.0
2017-03-08 13:40:00,36.0,36.02,35.96,35.98,13526.0,36.0,36.02,35.96,35.98,13526.0
2017-03-08 13:50:00,35.98,36.01,35.97,36.0,38269.0,35.98,36.01,35.97,36.0,38269.0
2017-03-08 14:00:00,35.99,35.99,35.92,35.92,8822.0,35.99,35.99,35.92,35.92,8822.0
2017-03-08 14:10:00,35.91,35.95,35.9,35.95,10885.0,35.91,35.95,35.9,35.95,10885.0
2017-03-08 14:20:00,35.95,35.98,35.92,35.96,10019.0,35.95,35.98,35.92,35.96,10019.0
2017-03-08 14:30:00,35.97,35.98,35.93,35.95,10406.0,35.97,35.98,35.93,35.95,10406.0
2017-03-08 14:40:00,35.96,36.0,35.95,36.0,12689.0,35.96,36.0,35.95,36.0,12689.0
2017-03-08 14:50:00,36.0,36.01,35.99,36.0,28997.0,36.0,36.01,35.99,36.0,28997.0
2017-03-08 15:00:00,36.0,36.03,36.0,36.03,43769.0,36.0,36.03,36.0,36.03,43769.0
2017-03-08 15:10:00,36.04,36.07,36.01,36.03,18254.0,36.04,36.07,36.01,36.03,18254.0
2017-03-08 15:20:00,36.03,36.03,35.99,36.0,18654.0,36.03,36.03,35.99,36.0,18654.0
2017-03-08 15:30:00,35.99,36.0,35.91,35.94,39975.0,35.99,36.0,35.91,35.94,39975.0
2017-03-08 15:40:00,35.94,35.97,35.92,35.95,39552.0,35.94,35.97,35.92,35.95,39552.0
2017-03-08 15:50:00,35.95,35.96,35.87,35.92,78418.0,35.95,35.96,35.87,35.92,78418.0
2017-03-09 09:30:00,35.9,35.96,35.76,35.87,14934.0,35.9,35.96,35.76,35.87,14934.0
2017-03-09 09:40:00,35.88,35.92,35.77,35.87,11831.0,35.88,35.92,35.77,35.87,11831.0
2017-03-09 09:50:00,35.84,35.91,35.76,35.87,7917.0,35.84,35.91,35.76,35.87,7917.0
2017-03-09 10:00:00,35.84,35.87,35.81,35.86,4700.0,35.84,35.87,35.81,35.86,4700.0
2017-03-09 10:10:00,35.84,35.87,35.77,35.8,11432.0,35.84,35.87,35.77,35.8,11432.0
2017-03-09 10:20:00,35.81,35.84,35.77,35.81,6971.0,35.81,35.84,35.77,35.81,6971.0
2017-03-09 10:30:00,35.82,35.87,35.79,35.79,19456.0,35.82,35.87,35.79,35.79,19456.0
2017-03-09 10:40:00,35.79,35.79,35.62,35.63,24958.0,35.79,35.79,35.62,35.63,24958.0
2017-03-09 10:50:00,35.61,35.62,35.45,35.57,15988.0,35.61,35.62,35.45,35.57,15988.0
2017-03-09 11:00:00,35.54,35.74,35.54,35.74,18021.0,35.54,35.74,35.54,35.74,18021.0
2017-03-09 11:10:00,35.74,35.77,35.66,35.75,11989.0,35.74,35.77,35.66,35.75,11989.0
2017-03-09 11:20:00,35.71,35.75,35.66,35.68,7399.0,35.71,35.75,35.66,35.68,7399.0
2017-03-09 11:30:00,35.68,35.78,35.66,35.74,8840.0,35.68,35.78,35.66,35.74,8840.0
2017-03-09 11:40:00,35.77,35.78,35.69,35.77,9100.0,35.77,35.78,35.69,35.77,9100.0
2017-03-09 11:50:00,35.75,35.9,35.75,35.84,16651.0,35.75,35.9,35.75,35.84,16651.0
2017-03-09 12:00:00,35.84,35.9,35.8,35.86,13318.0,35.84,35.9,35.8,35.86,13318.0
2017-03-09 12:10:00,35.84,35.9,35.79,35.83,14138.0,35.84,35.9,35.79,35.83,14138.0
2017-03-09 12:20:00,35.84,35.9,35.78,35.82,14081.0,35.84,35.9,35.78,35.82,14081.0
2017-03-09 12:30:00,35.8,35.91,35.8,35.84,14438.0,35.8,35.91,35.8,35.84,14438.0
2017-03-09 12:40:00,35.84,35.88,35.82,35.85,7012.0,35.84,35.88,35.82,35.85,7012.0
2017-03-09 12:50:00,35.83,35.85,35.81,35.84,7856.0,35.83,35.85,35.81,35.84,7856.0
2017-03-09 13:00:00,35.83,35.83,35.78,35.82,5323.0,35.83,35.83,35.78,35.82,5323.0
2017-03-09 13:10:00,35.82,35.84,35.78,35.84,8012.0,35.82,35.84,35.78,35.84,8012.0
2017-03-09 13:20:00,35.84,35.86,35.83,35.85,5700.0,35.84,35.86,35.83,35.85,5700.0
2017-03-09 13:30:00,35.85,35.89,35.79,35.79,14510.0,35.85,35.89,35.79,35.79,14510.0
2017-03-09 13:40:00,35.79,35.87,35.79,35.84,6945.0,35.79,35.87,35.79,35.84,6945.0
2017-03-09 13:50:00,35.83,35.85,35.8,35.84,11806.0,35.83,35.85,35.8,35.84,11806.0
2017-03-09 14:00:00,35.84,35.89,35.82,35.87,21985.0,35.84,35.89,35.82,35.87,21985.0
2017-03-09 14:10:00,35.84,35.88,35.81,35.87,15988.0,35.84,35.88,35.81,35.87,15988.0
2017-03-09 14:20:00,35.86,35.88,35.82,35.87,20844.0,35.86,35.88,35.82,35.87,20844.0
2017-03-09 14:30:00,35.87,35.9,35.83,35.89,18606.0,35.87,35.9,35.83,35.89,18606.0
2017-03-09 14:40:00,35.89,35.89,35.82,35.88,23679.0,35.89,35.89,35.82,35.88,23679.0
2017-03-09 14:50:00,35.88,35.93,35.88,35.93,24024.0,35.88,35.93,35.88,35.93,24024.0
2017-03-09 15:00:00,35.93,36.01,35.91,36.01,23053.0,35.93,36.01,35.91,36.01,23053.0
2017-03-09 15:10:00,36.0,36.03,35.95,36.0,30777.0,36.0,36.03,35.95,36.0,30777.0
2017-03-09 15:20:00,35.99,36.03,35.98,36.0,18940.0,35.99,36.03,35.98,36.0,18940.0
2017-03-09 15:30:00,36.0,36.07,36.0,36.06,35313.0,36.0,36.07,36.0,36.06,35313.0
2017-03-09 15:40:00,36.06,36.1,36.04,36.1,39493.0,36.06,36.1,36.04,36.1,39493.0
2017-03-09 15:50:00,36.1,36.2,36.05,36.16,113651.0,36.1,36.2,36.05,36.16,113651.0
2017-03-10 09:30:00,36.27,36.47,36.27,36.3,23355.0,36.27,36.47,36.27,36.3,23355.0
2017-03-10 09:40:00,36.3,36.48,36.25,36.48,15174.0,36.3,36.48,36.25,36.48,15174.0
2017-03-10 09:50:00,36.45,36.84,36.42,36.84,15278.0,36.45,36.84,36.42,36.84,15278.0
2017-03-10 10:00:00,36.84,37.0,36.82,36.88,33661.0,36.84,37.0,36.82,36.88,33661.0
2017-03-10 10:10:00,36.91,36.93,36.74,36.91,7231.0,36.91,36.93,36.74,36.91,7231.0
2017-03-10 10:20:00,36.9,36.93,36.71,36.71,12634.0,36.9,36.93,36.71,36.71,12634.0
2017-03-10 10:30:00,36.71,36.92,36.66,36.92,9990.0,36.71,36.92,36.66,36.92,9990.0
2017-03-10 10:40:00,36.89,36.89,36.63,36.75,32848.0,36.89,36.89,36.63,36.75,32848.0
2017-03-10 10:50:00,36.74,36.91,36.73,36.77,16941.0,36.74,36.91,36.73,36.77,16941.0
2017-03-10 11:00:00,36.75,36.88,36.56,36.63,25378.0,36.75,36.88,36.56,36.63,25378.0
2017-03-10 11:10:00,36.62,36.9,36.62,36.74,26925.0,36.62,36.9,36.62,36.74,26925.0
2017-03-10 11:20:00,36.76,36.76,36.6,36.65,17031.0,36.76,36.76,36.6,36.65,17031.0
2017-03-10 11:30:00,36.66,36.84,36.64,36.8,20492.0,36.66,36.84,36.64,36.8,20492.0
2017-03-10 11:40:00,36.8,36.8,36.64,36.7,11689.0,36.8,36.8,36.64,36.7,11689.0
2017-03-10 11:50:00,36.69,36.78,36.65,36.66,18803.0,36.69,36.78,36.65,36.66,18803.0
2017-03-10 12:00:00,36.66,36.7,36.59,36.64,18918.0,36.66,36.7,36.59,36.64,18918.0
2017-03-10 12:10:00,36.67,36.83,36.67,36.8,18183.0,36.67,36.83,36.67,36.8,18183.0
2017-03-10 12:20:00,36.83,36.83,36.66,36.75,22316.0,36.83,36.83,36.66,36.75,22316.0
2017-03-10 12:30:00,36.77,36.77,36.48,36.5,22756.0,36.77,36.77,36.48,36.5,22756.0
2017-03-10 12:40:00,36.52,36.55,36.44,36.51,25122.0,36.52,36.55,36.44,36.51,25122.0
2017-03-10 12:50:00,36.48,36.56,36.47,36.56,16154.0,36.48,36.56,36.47,36.56,16154.0
2017-03-10 13:00:00,36.56,36.66,36.5,36.54,15189.0,36.56,36.66,36.5,36.54,15189.0
2017-03-10 13:10:00,36.56,36.61,36.53,36.59,8900.0,36.56,36.61,36.53,36.59,8900.0
2017-03-10 13:20:00,36.59,36.61,36.51,36.56,16500.0,36.59,36.61,36.51,36.56,16500.0
2017-03-10 13:30:00,36.57,36.57,36.29,36.33,14448.0,36.57,36.57,36.29,36.33,14448.0
2017-03-10 13:40:00,36.33,36.47,36.33,36.45,5059.0,36.33,36.47,36.33,36.45,5059.0
2017-03-10 13:50:00,36.45,36.48,36.37,36.39,9900.0,36.45,36.48,36.37,36.39,9900.0
2017-03-10 14:00:00,36.4,36.47,36.38,36.4,6050.0,36.4,36.47,36.38,36.4,6050.0
2017-03-10 14:10:00,36.39,36.51,36.39,36.5,5594.0,36.39,36.51,36.39,36.5,5594.0
2017-03-10 14:20:00,36.52,36.55,36.5,36.51,4997.0,36.52,36.55,36.5,36.51,4997.0
2017-03-10 14:30:00,36.53,36.55,36.48,36.54,5800.0,36.53,36.55,36.48,36.54,5800.0
2017-03-10 14:40:00,36.52,36.52,36.38,36.41,9363.0,36.52,36.52,36.38,36.41,9363.0
2017-03-10 14:50:00,36.42,36.42,36.38,36.4,5900.0,36.42,36.42,36.38,36.4,5900.0
2017-03-10 15:00:00,36.4,36.44,36.4,36.42,6534.0,36.4,36.44,36.4,36.42,6534.0
2017-03-10 15:10:00,36.41,36.42,36.36,36.39,9724.0,36.41,36.42,36.36,36.39,9724.0
2017-03-10 15:20:00,36.4,36.4,36.33,36.38,7940.0,36.4,36.4,36.33,36.38,7940.0
2017-03-10 15:30:00,36.37,36.4,36.28,36.3,20119.0,36.37,36.4,36.28,36.3,20119.0
2017-03-10 15:40:00,36.28,36.29,36.1,36.15,47836.0,36.28,36.29,36.1,36.15,47836.0
2017-03-10 15:50:00,36.14,36.15,36.04,36.11,69075.0,36.14,36.15,36.04,36.11,69075.0
2017-03-13 09:30:00,36.39,36.64,36.31,36.5,17725.0,36.39,36.64,36.31,36.5,17725.0
2017-03-13 09:40:00,36.51,36.59,36.3,36.51,36812.0,36.51,36.59,36.3,36.51,36812.0
2017-03-13 09:50:00,36.52,36.59,36.47,36.48,23858.0,36.52,36.59,36.47,36.48,23858.0
2017-03-13 10:00:00,36.48,36.62,36.4,36.6,18967.0,36.48,36.62,36.4,36.6,18967.0
2017-03-13 10:10:00,36.61,37.06,36.61,37.03,71795.0,36.61,37.06,36.61,37.03,71795.0
2017-03-13 10:20:00,37.0,37.01,36.84,36.86,18211.0,37.0,37.01,36.84,36.86,18211.0
2017-03-13 10:30:00,36.87,36.97,36.85,36.97,16637.0,36.87,36.97,36.85,36.97,16637.0
2017-03-13 10:40:00,36.97,36.97,36.85,36.95,33171.0,36.97,36.97,36.85,36.95,33171.0
2017-03-13 10:50:00,36.95,37.05,36.9,37.03,35848.0,36.95,37.05,36.9,37.03,35848.0
2017-03-13 11:00:00,37.02,37.02,36.71,36.77,33055.0,37.02,37.02,36.71,36.77,33055.0
2017-03-13 11:10:00,36.77,36.79,36.66,36.7,11466.0,36.77,36.79,36.66,36.7,11466.0
2017-03-13 11:20:00,36.72,36.81,36.63,36.81,8917.0,36.72,36.81,36.63,36.81,8917.0
2017-03-13 11:30:00,36.82,36.93,36.72,36.93,10372.0,36.82,36.93,36.72,36.93,10372.0
2017-03-13 11:40:00,36.93,37.0,36.89,36.91,15905.0,36.93,37.0,36.89,36.91,15905.0
2017-03-13 11:50:00,36.93,37.04,36.93,37.02,20123.0,36.93,37.04,36.93,37.02,20123.0
2017-03-13 12:00:00,37.02,37.05,36.98,36.98,26270.0,37.02,37.05,36.98,36.98,26270.0
2017-03-13 12:10:00,36.98,37.03,36.92,37.02,12982.0,36.98,37.03,36.92,37.02,12982.0
2017-03-13 12:20:00,37.03,37.04,36.97,37.0,14725.0,37.03,37.04,36.97,37.0,14725.0
2017-03-13 12:30:00,37.01,37.05,36.89,36.9,19483.0,37.01,37.05,36.89,36.9,19483.0
2017-03-13 12:40:00,36.89,37.03,36.88,37.03,13964.0,36.89,37.03,36.88,37.03,13964.0
2017-03-13 12:50:00,37.03,37.1,37.01,37.09,12322.0,37.03,37.1,37.01,37.09,12322.0
2017-03-13 13:00:00,37.07,37.11,37.03,37.07,12722.0,37.07,37.11,37.03,37.07,12722.0
2017-03-13 13:10:00,37.06,37.09,37.02,37.05,10461.0,37.06,37.09,37.02,37.05,10461.0
2017-03-13 13:20:00,37.05,37.21,37.04,37.21,18930.0,37.05,37.21,37.04,37.21,18930.0
2017-03-13 13:30:00,37.2,37.2,37.1,37.15,19165.0,37.2,37.2,37.1,37.15,19165.0
2017-03-13 13:40:00,37.15,37.18,37.12,37.15,13626.0,37.15,37.18,37.12,37.15,13626.0
2017-03-13 13:50:00,37.14,37.17,37.11,37.14,11097.0,37.14,37.17,37.11,37.14,11097.0
2017-03-13 14:00:00,37.14,37.2,37.14,37.17,16669.0,37.14,37.2,37.14,37.17,16669.0
2017-03-13 14:10:00,37.17,37.25,37.16,37.25,21811.0,37.17,37.25,37.16,37.25,21811.0
2017-03-13 14:20:00,37.24,37.31,37.22,37.25,20007.0,37.24,37.31,37.22,37.25,20007.0
2017-03-13 14:30:00,37.25,37.32,37.24,37.32,20889.0,37.25,37.32,37.24,37.32,20889.0
2017-03-13 14:40:00,37.32,37.38,37.26,37.27,12845.0,37.32,37.38,37.26,37.27,12845.0
2017-03-13 14:50:00,37.27,37.38,37.25,37.36,16190.0,37.27,37.38,37.25,37.36,16190.0
2017-03-13 15:00:00,37.36,37.42,37.33,37.35,24683.0,37.36,37.42,37.33,37.35,24683.0
2017-03-13 15:10:00,37.34,37.42,37.33,37.41,14360.0,37.34,37.42,37.33,37.41,14360.0
2017-03-13 15:20:00,37.41,37.42,37.35,37.41,15445.0,37.41,37.42,37.35,37.41,15445.0
2017-03-13 15:30:00,37.41,37.48,37.39,37.45,33118.0,37.41,37.48,37.39,37.45,33118.0
2017-03-13 15:40:00,37.44,37.51,37.42,37.48,43200.0,37.44,37.51,37.42,37.48,43200.0
2017-03-13 15:50:00,37.47,37.48,37.16,37.26,147238.0,37.47,37.48,37.16,37.26,147238.0
2017-03-14 09:30:00,37.75,37.78,37.25,37.68,31091.0,37.75,37.78,37.25,37.68,31091.0
2017-03-14 09:40:00,37.67,37.72,37.54,37.59,6550.0,37.67,37.72,37.54,37.59,6550.0
2017-03-14 09:50:00,37.59,37.59,37.07,37.09,13720.0,37.59,37.59,37.07,37.09,13720.0
2017-03-14 10:00:00,37.1,37.1,36.77,36.8,12068.0,37.1,37.1,36.77,36.8,12068.0
2017-03-14 10:10:00,36.83,36.97,36.81,36.86,4534.0,36.83,36.97,36.81,36.86,4534.0
2017-03-14 10:20:00,36.86,36.9,36.59,36.7,7718.0,36.86,36.9,36.59,36.7,7718.0
2017-03-14 10:30:00,36.67,36.83,36.61,36.63,14242.0,36.67,36.83,36.61,36.63,14242.0
2017-03-14 10:40:00,36.64,36.7,36.59,36.7,22903.0,36.64,36.7,36.59,36.7,22903.0
2017-03-14 10:50:00,36.67,36.81,36.67,36.76,7100.0,36.67,36.81,36.67,36.76,7100.0
2017-03-14 11:00:00,36.74,36.94,36.74,36.79,15618.0,36.74,36.94,36.74,36.79,15618.0
2017-03-14 11:10:00,36.75,36.89,36.71,36.87,5620.0,36.75,36.89,36.71,36.87,5620.0
2017-03-14 11:20:00,36.9,36.96,36.86,36.94,4165.0,36.9,36.96,36.86,36.94,4165.0
2017-03-14 11:30:00,36.94,36.96,36.84,36.9,5579.0,36.94,36.96,36.84,36.9,5579.0
2017-03-14 11:40:00,36.89,36.9,36.84,36.9,5619.0,36.89,36.9,36.84,36.9,5619.0
2017-03-14 11:50:00,36.88,36.92,36.82,36.83,7100.0,36.88,36.92,36.82,36.83,7100.0
2017-03-14 12:00:00,36.83,36.87,36.81,36.84,6613.0,36.83,36.87,36.81,36.84,6613.0
2017-03-14 12:10:00,36.82,36.88,36.71,36.71,7800.0,36.82,36.88,36.71,36.71,7800.0
2017-03-14 12:20:00,36.71,36.81,36.71,36.81,8850.0,36.71,36.81,36.71,36.81,8850.0
2017-03-14 12:30:00,36.82,36.86,36.81,36.86,8857.0,36.82,36.86,36.81,36.86,8857.0
2017-03-14 12:40:00,36.86,36.93,36.86,36.89,11881.0,36.86,36.93,36.86,36.89,11881.0
2017-03-14 12:50:00,36.88,36.88,36.75,36.81,10986.0,36.88,36.88,36.75,36.81,10986.0
2017-03-14 13:00:00,36.81,36.88,36.81,36.88,4751.0,36.81,36.88,36.81,36.88,4751.0
2017-03-14 13:10:00,36.9,37.0,36.9,36.94,8814.0,36.9,37.0,36.9,36.94,8814.0
2017-03-14 13:20:00,36.94,37.0,36.94,36.99,8122.0,36.94,37.0,36.94,36.99,8122.0
2017-03-14 13:30:00,36.99,36.99,36.94,36.98,7606.0,36.99,36.99,36.94,36.98,7606.0
2017-03-14 13:40:00,36.99,37.01,36.98,37.01,8388.0,36.99,37.01,36.98,37.01,8388.0
2017-03-14 13:50:00,37.02,37.04,37.0,37.02,9247.0,37.02,37.04,37.0,37.02,9247.0
2017-03-14 14:00:00,37.01,37.01,36.98,37.01,6586.0,37.01,37.01,36.98,37.01,6586.0
2017-03-14 14:10:00,37.0,37.04,36.99,37.02,7860.0,37.0,37.04,36.99,37.02,7860.0
2017-03-14 14:20:00,37.03,37.06,37.01,37.05,5791.0,37.03,37.06,37.01,37.05,5791.0
2017-03-14 14:30:00,37.04,37.04,36.99,37.01,11125.0,37.04,37.04,36.99,37.01,11125.0
2017-03-14 14:40:00,37.0,37.02,36.98,36.99,11000.0,37.0,37.02,36.98,36.99,11000.0
2017-03-14 14:50:00,36.98,36.98,36.94,36.96,7934.0,36.98,36.98,36.94,36.96,7934.0
2017-03-14 15:00:00,36.97,37.01,36.95,37.01,7723.0,36.97,37.01,36.95,37.01,7723.0
2017-03-14 15:10:00,37.01,37.08,37.01,37.08,8040.0,37.01,37.08,37.01,37.08,8040.0
2017-03-14 15:20:00,37.08,37.14,37.08,37.09,16983.0,37.08,37.14,37.08,37.09,16983.0
2017-03-14 15:30:00,37.09,37.1,37.04,37.09,20053.0,37.09,37.1,37.04,37.09,20053.0
2017-03-14 15:40:00,37.09,37.13,37.08,37.1,18530.0,37.09,37.13,37.08,37.1,18530.0
2017-03-14 15:50:00,37.11,37.11,37.0,37.02,36035.0,37.11,37.11,37.0,37.02,36035.0
2017-03-15 09:30:00,37.35,37.35,36.05,36.06,67832.0,37.35,37.35,36.05,36.06,67832.0
2017-03-15 09:40:00,36.1,36.9,36.06,36.81,31432.0,36.1,36.9,36.06,36.81,31432.0
2017-03-15 09:50:00,36.78,36.95,36.71,36.74,14140.0,36.78,36.95,36.71,36.74,14140.0
2017-03-15 10:00:00,36.7,36.84,36.7,36.73,11461.0,36.7,36.84,36.7,36.73,11461.0
2017-03-15 10:10:00,36.74,36.74,36.65,36.69,12448.0,36.74,36.74,36.65,36.69,12448.0
2017-03-15 10:20:00,36.69,36.9,36.68,36.84,12567.0,36.69,36.9,36.68,36.84,12567.0
2017-03-15 10:30:00,36.89,36.9,36.6,36.65,7922.0,36.89,36.9,36.6,36.65,7922.0
2017-03-15 10:40:00,36.59,36.79,36.47,36.79,18058.0,36.59,36.79,36.47,36.79,18058.0
2017-03-15 10:50:00,36.84,36.92,36.66,36.72,12561.0,36.84,36.92,36.66,36.72,12561.0
2017-03-15 11:00:00,36.75,36.89,36.71,36.89,10442.0,36.75,36.89,36.71,36.89,10442.0
2017-03-15 11:10:00,36.9,36.93,36.78,36.84,16298.0,36.9,36.93,36.78,36.84,16298.0
2017-03-15 11:20:00,36.85,36.86,36.76,36.82,11247.0,36.85,36.86,36.76,36.82,11247.0
2017-03-15 11:30:00,36.83,36.9,36.78,36.86,9895.0,36.83,36.9,36.78,36.86,9895.0
2017-03-15 11:40:00,36.88,36.93,36.84,36.9,10991.0,36.88,36.93,36.84,36.9,10991.0
2017-03-15 11:50:00,36.87,36.95,36.83,36.9,9392.0,36.87,36.95,36.83,36.9,9392.0
2017-03-15 12:00:00,36.9,36.97,36.88,36.97,4843.0,36.9,36.97,36.88,36.97,4843.0
2017-03-15 12:10:00,36.93,37.01,36.91,37.01,7352.0,36.93,37.01,36.91,37.01,7352.0
2017-03-15 12:20:00,37.0,37.03,36.98,37.0,4715.0,37.0,37.03,36.98,37.0,4715.0
2017-03-15 12:30:00,37.02,37.05,36.96,37.04,28227.0,37.02,37.05,36.96,37.04,28227.0
2017-03-15 12:40:00,37.04,37.09,37.0,37.01,33376.0,37.04,37.09,37.0,37.01,33376.0
2017-03-15 12:50:00,37.02,37.12,37.0,37.05,26197.0,37.02,37.12,37.0,37.05,26197.0
2017-03-15 13:00:00,37.12,37.38,37.12,37.32,10282.0,37.12,37.38,37.12,37.32,10282.0
2017-03-15 13:10:00,37.31,37.44,37.29,37.29,8700.0,37.31,37.44,37.29,37.29,8700.0
2017-03-15 13:20:00,37.31,37.42,37.26,37.42,9378.0,37.31,37.42,37.26,37.42,9378.0
2017-03-15 13:30:00,37.42,37.49,37.35,37.41,14098.0,37.42,37.49,37.35,37.41,14098.0
2017-03-15 13:40:00,37.42,37.53,37.37,37.53,10000.0,37.42,37.53,37.37,37.53,10000.0
2017-03-15 13:50:00,37.5,37.52,37.3,37.36,13142.0,37.5,37.52,37.3,37.36,13142.0
2017-03-15 14:00:00,37.38,37.74,37.38,37.52,18489.0,37.38,37.74,37.38,37.52,18489.0
2017-03-15 14:10:00,37.56,37.71,37.45,37.45,18804.0,37.56,37.71,37.45,37.45,18804.0
2017-03-15 14:20:00,37.45,37.75,37.45,37.63,14050.0,37.45,37.75,37.45,37.63,14050.0
2017-03-15 14:30:00,37.62,37.63,37.44,37.58,13090.0,37.62,37.63,37.44,37.58,13090.0
2017-03-15 14:40:00,37.58,37.76,37.55,37.68,17783.0,37.58,37.76,37.55,37.68,17783.0
2017-03-15 14:50:00,37.73,37.8,37.62,37.76,22656.0,37.73,37.8,37.62,37.76,22656.0
2017-03-15 15:00:00,37.74,37.89,37.72,37.87,23989.0,37.74,37.89,37.72,37.87,23989.0
2017-03-15 15:10:00,37.85,37.88,37.75,37.82,20470.0,37.85,37.88,37.75,37.82,20470.0
2017-03-15 15:20:00,37.85,37.89,37.75,37.75,25127.0,37.85,37.89,37.75,37.75,25127.0
2017-03-15 15:30:00,37.75,37.89,37.75,37.84,24557.0,37.75,37.89,37.75,37.84,24557.0
2017-03-15 15:40:00,37.83,37.83,37.74,37.8,57994.0,37.83,37.83,37.74,37.8,57994.0
2017-03-15 15:50:00,37.8,37.92,37.7,37.75,95790.0,37.8,37.92,37.7,37.75,95790.0
2017-03-16 09:30:00,37.85,37.88,37.76,37.82,8245.0,37.85,37.88,37.76,37.82,8245.0
2017-03-16 09:40:00,37.87,38.32,37.84,38.32,21997.0,37.87,38.32,37.84,38.32,21997.0
2017-03-16 09:50:00,38.27,38.47,38.16,38.23,17195.0,38.27,38.47,38.16,38.23,17195.0
2017-03-16 10:00:00,38.17,38.58,38.17,38.51,14131.0,38.17,38.58,38.17,38.51,14131.0
2017-03-16 10:10:00,38.52,38.57,38.44,38.51,14740.0,38.52,38.57,38.44,38.51,14740.0
2017-03-16 10:20:00,38.49,38.52,38.37,38.42,19690.0,38.49,38.52,38.37,38.42,19690.0
2017-03-16 10:30:00,38.42,38.44,38.31,38.41,9079.0,38.42,38.44,38.31,38.41,9079.0
2017-03-16 10:40:00,38.41,38.45,38.29,38.39,13201.0,38.41,38.45,38.29,38.39,13201.0
2017-03-16 10:50:00,38.42,38.43,38.29,38.32,7048.0,38.42,38.43,38.29,38.32,7048.0
2017-03-16 11:00:00,38.32,38.4,38.13,38.38,30710.0,38.32,38.4,38.13,38.38,30710.0
2017-03-16 11:10:00,38.35,38.44,38.25,38.39,35488.0,38.35,38.44,38.25,38.39,35488.0
2017-03-16 11:20:00,38.38,38.5,38.36,38.5,12904.0,38.38,38.5,38.36,38.5,12904.0
2017-03-16 11:30:00,38.5,38.5,38.38,38.39,15512.0,38.5,38.5,38.38,38.39,15512.0
2017-03-16 11:40:00,38.39,38.54,38.39,38.52,17416.0,38.39,38.54,38.39,38.52,17416.0
2017-03-16 11:50:00,38.54,38.68,38.48,38.66,22975.0,38.54,38.68,38.48,38.66,22975.0
2017-03-16 12:00:00,38.68,38.74,38.63,38.73,20008.0,38.68,38.74,38.63,38.73,20008.0
2017-03-16 12:10:00,38.73,38.76,38.64,38.74,16997.0,38.73,38.76,38.64,38.74,16997.0
2017-03-16 12:20:00,38.73,38.81,38.69,38.79,8166.0,38.73,38.81,38.69,38.79,8166.0
2017-03-16 12:30:00,38.81,38.85,38.72,38.76,21809.0,38.81,38.85,38.72,38.76,21809.0
2017-03-16 12:40:00,38.77,38.77,38.47,38.55,16300.0,38.77,38.77,38.47,38.55,16300.0
2017-03-16 12:50:00,38.55,38.61,38.46,38.51,12670.0,38.55,38.61,38.46,38.51,12670.0
2017-03-16 13:00:00,38.51,38.61,38.49,38.55,9177.0,38.51,38.61,38.49,38.55,9177.0
2017-03-16 13:10:00,38.57,38.6,38.51,38.57,7600.0,38.57,38.6,38.51,38.57,7600.0
2017-03-16 13:20:00,38.58,38.73,38.58,38.71,12327.0,38.58,38.73,38.58,38.71,12327.0
2017-03-16 13:30:00,38.69,38.73,38.67,38.72,5295.0,38.69,38.73,38.67,38.72,5295.0
2017-03-16 13:40:00,38.7,38.72,38.69,38.7,4050.0,38.7,38.72,38.69,38.7,4050.0
2017-03-16 13:50:00,38.7,38.73,38.67,38.71,8780.0,38.7,38.73,38.67,38.71,8780.0
2017-03-16 14:00:00,38.71,38.81,38.69,38.79,9036.0,38.71,38.81,38.69,38.79,9036.0
2017-03-16 14:10:00,38.79,38.83,38.77,38.79,12702.0,38.79,38.83,38.77,38.79,12702.0
2017-03-16 14:20:00,38.8,38.83,38.79,38.83,10501.0,38.8,38.83,38.79,38.83,10501.0
2017-03-16 14:30:00,38.82,38.83,38.81,38.82,19073.0,38.82,38.83,38.81,38.82,19073.0
2017-03-16 14:40:00,38.83,38.83,38.77,38.77,31806.0,38.83,38.83,38.77,38.77,31806.0
2017-03-16 14:50:00,38.79,38.81,38.63,38.69,33990.0,38.79,38.81,38.63,38.69,33990.0
2017-03-16 15:00:00,38.69,38.69,38.49,38.52,28671.0,38.69,38.69,38.49,38.52,28671.0
2017-03-16 15:10:00,38.52,38.63,38.48,38.63,41295.0,38.52,38.63,38.48,38.63,41295.0
2017-03-16 15:20:00,38.62,38.74,38.62,38.73,11341.0,38.62,38.74,38.62,38.73,11341.0
2017-03-16 15:30:00,38.73,38.74,38.6,38.68,14014.0,38.73,38.74,38.6,38.68,14014.0
2017-03-16 15:40:00,38.67,38.7,38.65,38.7,22523.0,38.67,38.7,38.65,38.7,22523.0
2017-03-16 15:50:00,38.7,38.8,38.69,38.74,65856.0,38.7,38.8,38.69,38.74,65856.0
2017-03-17 09:30:00,38.85,38.85,38.57,38.81,68615.0,38.85,38.85,38.57,38.81,68615.0
2017-03-17 09:40:00,38.74,38.82,38.67,38.74,4150.0,38.74,38.82,38.67,38.74,4150.0
2017-03-17 09:50:00,38.77,38.8,38.36,38.43,8969.0,38.77,38.8,38.36,38.43,8969.0
2017-03-17 10:00:00,38.33,38.47,38.11,38.45,16533.0,38.33,38.47,38.11,38.45,16533.0
2017-03-17 10:10:00,38.49,38.9,38.49,38.9,26439.0,38.49,38.9,38.49,38.9,26439.0
2017-03-17 10:20:00,38.9,38.9,38.7,38.85,9506.0,38.9,38.9,38.7,38.85,9506.0
2017-03-17 10:30:00,38.8,38.81,38.68,38.79,6800.0,38.8,38.81,38.68,38.79,6800.0
2017-03-17 10:40:00,38.85,38.85,38.75,38.76,10671.0,38.85,38.85,38.75,38.76,10671.0
2017-03-17 10:50:00,38.79,38.79,38.71,38.72,15834.0,38.79,38.79,38.71,38.72,15834.0
2017-03-17 11:00:00,38.7,38.78,38.63,38.76,7407.0,38.7,38.78,38.63,38.76,7407.0
2017-03-17 11:10:00,38.77,38.9,38.76,38.84,27016.0,38.77,38.9,38.76,38.84,27016.0
2017-03-17 11:20:00,38.85,38.95,38.85,38.91,20513.0,38.85,38.95,38.85,38.91,20513.0
2017-03-17 11:30:00,38.91,38.91,38.77,38.8,5800.0,38.91,38.91,38.77,38.8,5800.0
2017-03-17 11:40:00,38.82,38.87,38.73,38.73,26043.0,38.82,38.87,38.73,38.73,26043.0
2017-03-17 11:50:00,38.76,38.86,38.76,38.76,12950.0,38.76,38.86,38.76,38.76,12950.0
2017-03-17 12:00:00,38.78,38.87,38.78,38.84,18241.0,38.78,38.87,38.78,38.84,18241.0
2017-03-17 12:10:00,38.86,38.87,38.76,38.8,14277.0,38.86,38.87,38.76,38.8,14277.0
2017-03-17 12:20:00,38.81,38.86,38.76,38.76,7821.0,38.81,38.86,38.76,38.76,7821.0
2017-03-17 12:30:00,38.79,38.88,38.77,38.88,5600.0,38.79,38.88,38.77,38.88,5600.0
2017-03-17 12:40:00,38.88,38.96,38.86,38.89,11470.0,38.88,38.96,38.86,38.89,11470.0
2017-03-17 12:50:00,38.9,38.94,38.89,38.91,6700.0,38.9,38.94,38.89,38.91,6700.0
2017-03-17 13:00:00,38.94,38.97,38.91,38.93,6127.0,38.94,38.97,38.91,38.93,6127.0
2017-03-17 13:10:00,38.94,38.95,38.87,38.89,6137.0,38.94,38.95,38.87,38.89,6137.0
2017-03-17 13:20:00,38.9,38.9,38.84,38.86,9925.0,38.9,38.9,38.84,38.86,9925.0
2017-03-17 13:30:00,38.86,38.9,38.77,38.81,24308.0,38.86,38.9,38.77,38.81,24308.0
2017-03-17 13:40:00,38.82,38.84,38.79,38.8,6500.0,38.82,38.84,38.79,38.8,6500.0
2017-03-17 13:50:00,38.81,38.84,38.68,38.7,17130.0,38.81,38.84,38.68,38.7,17130.0
2017-03-17 14:00:00,38.7,38.71,38.55,38.55,18770.0,38.7,38.71,38.55,38.55,18770.0
2017-03-17 14:10:00,38.55,38.65,38.55,38.63,8116.0,38.55,38.65,38.55,38.63,8116.0
2017-03-17 14:20:00,38.67,38.68,38.62,38.62,4756.0,38.67,38.68,38.62,38.62,4756.0
2017-03-17 14:30:00,38.61,38.64,38.57,38.58,13643.0,38.61,38.64,38.57,38.58,13643.0
2017-03-17 14:40:00,38.58,38.62,38.47,38.47,10671.0,38.58,38.62,38.47,38.47,10671.0
2017-03-17 14:50:00,38.48,38.51,38.48,38.5,8245.0,38.48,38.51,38.48,38.5,8245.0
2017-03-17 15:00:00,38.51,38.74,38.5,38.74,13396.0,38.51,38.74,38.5,38.74,13396.0
2017-03-17 15:10:00,38.75,38.82,38.7,38.82,10248.0,38.75,38.82,38.7,38.82,10248.0
2017-03-17 15:20:00,38.8,38.8,38.76,38.78,14840.0,38.8,38.8,38.76,38.78,14840.0
2017-03-17 15:30:00,38.78,38.78,38.67,38.73,16300.0,38.78,38.78,38.67,38.73,16300.0
2017-03-17 15:40:00,38.71,38.81,38.69,38.81,40022.0,38.71,38.81,38.69,38.81,40022.0
2017-03-17 15:50:00,38.8,38.88,38.8,38.81,80717.0,38.8,38.88,38.8,38.81,80717.0
2017-03-20 09:30:00,38.99,39.29,38.98,39.14,86353.0,38.99,39.29,38.98,39.14,86353.0
2017-03-20 09:40:00,39.11,39.25,38.97,39.25,24200.0,39.11,39.25,38.97,39.25,24200.0
2017-03-20 09:50:00,39.25,39.54,39.09,39.21,37075.0,39.25,39.54,39.09,39.21,37075.0
2017-03-20 10:00:00,39.21,39.29,39.0,39.02,16067.0,39.21,39.29,39.0,39.02,16067.0
2017-03-20 10:10:00,38.99,39.32,38.99,39.28,18259.0,38.99,39.32,38.99,39.28,18259.0
2017-03-20 10:20:00,39.33,39.33,39.27,39.28,13573.0,39.33,39.33,39.27,39.28,13573.0
2017-03-20 10:30:00,39.26,39.33,39.24,39.33,11994.0,39.26,39.33,39.24,39.33,11994.0
2017-03-20 10:40:00,39.33,39.33,39.24,39.27,10461.0,39.33,39.33,39.24,39.27,10461.0
2017-03-20 10:50:00,39.3,39.33,39.26,39.27,10150.0,39.3,39.33,39.26,39.27,10150.0
2017-03-20 11:00:00,39.26,39.3,39.15,39.15,7800.0,39.26,39.3,39.15,39.15,7800.0
2017-03-20 11:10:00,39.18,39.33,39.18,39.27,19687.0,39.18,39.33,39.18,39.27,19687.0
2017-03-20 11:20:00,39.27,39.32,39.2,39.24,19507.0,39.27,39.32,39.2,39.24,19507.0
2017-03-20 11:30:00,39.24,39.33,39.23,39.33,14149.0,39.24,39.33,39.23,39.33,14149.0
2017-03-20 11:40:00,39.33,39.33,39.27,39.32,16408.0,39.33,39.33,39.27,39.32,16408.0
2017-03-20 11:50:00,39.33,39.39,39.28,39.39,11010.0,39.33,39.39,39.28,39.39,11010.0
2017-03-20 12:00:00,39.42,39.64,39.41,39.62,49718.0,39.42,39.64,39.41,39.62,49718.0
2017-03-20 12:10:00,39.59,39.62,39.46,39.49,14243.0,39.59,39.62,39.46,39.49,14243.0
2017-03-20 12:20:00,39.48,39.55,39.47,39.54,14775.0,39.48,39.55,39.47,39.54,14775.0
2017-03-20 12:30:00,39.55,39.55,39.5,39.52,23336.0,39.55,39.55,39.5,39.52,23336.0
2017-03-20 12:40:00,39.53,39.61,39.52,39.54,17245.0,39.53,39.61,39.52,39.54,17245.0
2017-03-20 12:50:00,39.53,39.58,39.31,39.43,17908.0,39.53,39.58,39.31,39.43,17908.0
2017-03-20 13:00:00,39.45,39.45,39.25,39.38,14563.0,39.45,39.45,39.25,39.38,14563.0
2017-03-20 13:10:00,39.39,39.6,39.33,39.58,14114.0,39.39,39.6,39.33,39.58,14114.0
2017-03-20 13:20:00,39.57,39.62,39.52,39.59,13561.0,39.57,39.62,39.52,39.59,13561.0
2017-03-20 13:30:00,39.61,39.62,39.5,39.52,12090.0,39.61,39.62,39.5,39.52,12090.0
2017-03-20 13:40:00,39.54,39.61,39.47,39.56,17056.0,39.54,39.61,39.47,39.56,17056.0
2017-03-20 13:50:00,39.55,39.68,39.52,39.68,12397.0,39.55,39.68,39.52,39.68,12397.0
2017-03-20 14:00:00,39.68,39.72,39.61,39.71,20066.0,39.68,39.72,39.61,39.71,20066.0
2017-03-20 14:10:00,39.72,39.75,39.66,39.75,29391.0,39.72,39.75,39.66,39.75,29391.0
2017-03-20 14:20:00,39.74,39.75,39.69,39.75,29881.0,39.74,39.75,39.69,39.75,29881.0
2017-03-20 14:30:00,39.75,39.75,39.67,39.75,25588.0,39.75,39.75,39.67,39.75,25588.0
2017-03-20 14:40:00,39.74,39.75,39.69,39.74,21297.0,39.74,39.75,39.69,39.74,21297.0
2017-03-20 14:50:00,39.74,39.75,39.66,39.74,22366.0,39.74,39.75,39.66,39.74,22366.0
2017-03-20 15:00:00,39.71,39.73,39.56,39.63,25216.0,39.71,39.73,39.56,39.63,25216.0
2017-03-20 15:10:00,39.65,39.72,39.63,39.72,19633.0,39.65,39.72,39.63,39.72,19633.0
2017-03-20 15:20:00,39.72,39.85,39.66,39.77,34201.0,39.72,39.85,39.66,39.77,34201.0
2017-03-20 15:30:00,39.77,39.82,39.7,39.74,32933.0,39.77,39.82,39.7,39.74,32933.0
2017-03-20 15:40:00,39.74,39.76,39.63,39.69,58605.0,39.74,39.76,39.63,39.69,58605.0
2017-03-20 15:50:00,39.7,39.73,39.64,39.68,62168.0,39.7,39.73,39.64,39.68,62168.0
2017-03-21 09:30:00,39.22,39.33,38.95,39.17,36331.0,39.22,39.33,38.95,39.17,36331.0
2017-03-21 09:40:00,39.19,39.38,39.08,39.2,10359.0,39.19,39.38,39.08,39.2,10359.0
2017-03-21 09:50:00,39.2,39.23,39.02,39.1,14340.0,39.2,39.23,39.02,39.1,14340.0
2017-03-21 10:00:00,39.11,39.22,39.05,39.11,17012.0,39.11,39.22,39.05,39.11,17012.0
2017-03-21 10:10:00,39.07,39.15,39.02,39.11,7621.0,39.07,39.15,39.02,39.11,7621.0
2017-03-21 10:20:00,39.08,39.08,38.72,38.83,13650.0,39.08,39.08,38.72,38.83,13650.0
2017-03-21 10:30:00,38.73,38.77,38.62,38.7,15816.0,38.73,38.77,38.62,38.7,15816.0
2017-03-21 10:40:00,38.74,38.83,38.64,38.83,15197.0,38.74,38.83,38.64,38.83,15197.0
2017-03-21 10:50:00,38.8,38.86,38.57,38.61,14642.0,38.8,38.86,38.57,38.61,14642.0
2017-03-21 11:00:00,38.64,38.7,38.58,38.69,13840.0,38.64,38.7,38.58,38.69,13840.0
2017-03-21 11:10:00,38.7,38.73,38.35,38.42,17649.0,38.7,38.73,38.35,38.42,17649.0
2017-03-21 11:20:00,38.38,38.45,38.25,38.3,21529.0,38.38,38.45,38.25,38.3,21529.0
2017-03-21 11:30:00,38.31,38.34,38.09,38.14,10215.0,38.31,38.34,38.09,38.14,10215.0
2017-03-21 11:40:00,38.11,38.35,38.08,38.29,26934.0,38.11,38.35,38.08,38.29,26934.0
2017-03-21 11:50:00,38.31,38.61,38.29,38.56,26550.0,38.31,38.61,38.29,38.56,26550.0
2017-03-21 12:00:00,38.57,38.59,38.43,38.55,9425.0,38.57,38.59,38.43,38.55,9425.0
2017-03-21 12:10:00,38.54,38.56,38.4,38.4,6900.0,38.54,38.56,38.4,38.4,6900.0
2017-03-21 12:20:00,38.41,38.51,38.39,38.51,3428.0,38.41,38.51,38.39,38.51,3428.0
2017-03-21 12:30:00,38.53,38.6,38.48,38.5,5100.0,38.53,38.6,38.48,38.5,5100.0
2017-03-21 12:40:00,38.52,38.56,38.46,38.48,9950.0,38.52,38.56,38.46,38.48,9950.0
2017-03-21 12:50:00,38.43,38.58,38.43,38.5,4444.0,38.43,38.58,38.43,38.5,4444.0
2017-03-21 13:00:00,38.47,38.48,38.42,38.48,6151.0,38.47,38.48,38.42,38.48,6151.0
2017-03-21 13:10:00,38.47,38.5,38.39,38.46,7822.0,38.47,38.5,38.39,38.46,7822.0
2017-03-21 13:20:00,38.46,38.49,38.4,38.49,10465.0,38.46,38.49,38.4,38.49,10465.0
2017-03-21 13:30:00,38.51,38.54,38.4,38.43,6477.0,38.51,38.54,38.4,38.43,6477.0
2017-03-21 13:40:00,38.44,38.49,38.39,38.4,4815.0,38.44,38.49,38.39,38.4,4815.0
2017-03-21 13:50:00,38.4,38.45,38.29,38.31,6840.0,38.4,38.45,38.29,38.31,6840.0
2017-03-21 14:00:00,38.3,38.36,38.26,38.36,5400.0,38.3,38.36,38.26,38.36,5400.0
2017-03-21 14:10:00,38.36,38.39,38.3,38.39,4400.0,38.36,38.39,38.3,38.39,4400.0
2017-03-21 14:20:00,38.39,38.39,38.24,38.24,4300.0,38.39,38.39,38.24,38.24,4300.0
2017-03-21 14:30:00,38.24,38.46,38.24,38.44,26702.0,38.24,38.46,38.24,38.44,26702.0
2017-03-21 14:40:00,38.44,38.46,38.41,38.45,7835.0,38.44,38.46,38.41,38.45,7835.0
2017-03-21 14:50:00,38.45,38.58,38.42,38.54,6406.0,38.45,38.58,38.42,38.54,6406.0
2017-03-21 15:00:00,38.54,38.66,38.5,38.66,15726.0,38.54,38.66,38.5,38.66,15726.0
2017-03-21 15:10:00,38.67,38.76,38.67,38.71,21569.0,38.67,38.76,38.67,38.71,21569.0
2017-03-21 15:20:00,38.68,38.73,38.64,38.72,13421.0,38.68,38.73,38.64,38.72,13421.0
2017-03-21 15:30:00,38.71,38.85,38.71,38.71,44629.0,38.71,38.85,38.71,38.71,44629.0
2017-03-21 15:40:00,38.73,38.74,38.56,38.57,18830.0,38.73,38.74,38.56,38.57,18830.0
2017-03-21 15:50:00,38.58,38.63,38.55,38.58,41748.0,38.58,38.63,38.55,38.58,41748.0
2017-03-22 09:30:00,38.38,38.96,38.19,38.9,31307.0,38.38,38.96,38.19,38.9,31307.0
2017-03-22 09:40:00,38.76,39.07,38.66,38.83,6801.0,38.76,39.07,38.66,38.83,6801.0
2017-03-22 09:50:00,38.83,38.83,38.29,38.29,21001.0,38.83,38.83,38.29,38.29,21001.0
2017-03-22 10:00:00,38.28,38.36,38.02,38.17,22285.0,38.28,38.36,38.02,38.17,22285.0
2017-03-22 10:10:00,38.14,38.21,38.0,38.0,9318.0,38.14,38.21,38.0,38.0,9318.0
2017-03-22 10:20:00,38.0,38.11,37.9,38.11,19002.0,38.0,38.11,37.9,38.11,19002.0
2017-03-22 10:30:00,38.08,38.35,38.05,38.33,5925.0,38.08,38.35,38.05,38.33,5925.0
2017-03-22 10:40:00,38.34,38.42,38.18,38.31,14274.0,38.34,38.42,38.18,38.31,14274.0
2017-03-22 10:50:00,38.26,38.38,38.2,38.24,5503.0,38.26,38.38,38.2,38.24,5503.0
2017-03-22 11:00:00,38.23,38.27,38.16,38.16,8237.0,38.23,38.27,38.16,38.16,8237.0
2017-03-22 11:10:00,38.22,38.36,38.08,38.29,16491.0,38.22,38.36,38.08,38.29,16491.0
2017-03-22 11:20:00,38.27,38.37,38.22,38.31,8030.0,38.27,38.37,38.22,38.31,8030.0
2017-03-22 11:30:00,38.3,38.46,38.29,38.46,13700.0,38.3,38.46,38.29,38.46,13700.0
2017-03-22 11:40:00,38.44,38.66,38.4,38.46,15868.0,38.44,38.66,38.4,38.46,15868.0
2017-03-22 11:50:00,38.47,38.47,38.3,38.32,4800.0,38.47,38.47,38.3,38.32,4800.0
2017-03-22 12:00:00,38.32,38.42,38.27,38.41,7914.0,38.32,38.42,38.27,38.41,7914.0
2017-03-22 12:10:00,38.44,38.45,38.3,38.33,5900.0,38.44,38.45,38.3,38.33,5900.0
2017-03-22 12:20:00,38.36,38.42,38.2,38.21,3778.0,38.36,38.42,38.2,38.21,3778.0
2017-03-22 12:30:00,38.23,38.45,38.18,38.42,7385.0,38.23,38.45,38.18,38.42,7385.0
2017-03-22 12:40:00,38.39,38.5,38.39,38.48,15840.0,38.39,38.5,38.39,38.48,15840.0
2017-03-22 12:50:00,38.47,38.54,38.44,38.5,9796.0,38.47,38.54,38.44,38.5,9796.0
2017-03-22 13:00:00,38.49,38.58,38.37,38.43,13775.0,38.49,38.58,38.37,38.43,13775.0
2017-03-22 13:10:00,38.38,38.57,38.31,38.56,9846.0,38.38,38.57,38.31,38.56,9846.0
2017-03-22 13:20:00,38.55,38.59,38.44,38.48,4527.0,38.55,38.59,38.44,38.48,4527.0
2017-03-22 13:30:00,38.46,38.63,38.45,38.63,9936.0,38.46,38.63,38.45,38.63,9936.0
2017-03-22 13:40:00,38.6,38.63,38.5,38.53,7400.0,38.6,38.63,38.5,38.53,7400.0
2017-03-22 13:50:00,38.5,38.58,38.44,38.44,6120.0,38.5,38.58,38.44,38.44,6120.0
2017-03-22 14:00:00,38.43,38.57,38.39,38.52,11305.0,38.43,38.57,38.39,38.52,11305.0
2017-03-22 14:10:00,38.58,38.59,38.31,38.35,7905.0,38.58,38.59,38.31,38.35,7905.0
2017-03-22 14:20:00,38.29,38.44,38.2,38.36,45960.0,38.29,38.44,38.2,38.36,45960.0
2017-03-22 14:30:00,38.36,38.42,38.26,38.4,19598.0,38.36,38.42,38.26,38.4,19598.0
2017-03-22 14:40:00,38.44,38.45,38.39,38.44,14077.0,38.44,38.45,38.39,38.44,14077.0
2017-03-22 14:50:00,38.43,38.5,38.4,38.49,18298.0,38.43,38.5,38.4,38.49,18298.0
2017-03-22 15:00:00,38.48,38.56,38.44,38.55,13347.0,38.48,38.56,38.44,38.55,13347.0
2017-03-22 15:10:00,38.55,38.58,38.46,38.57,11615.0,38.55,38.58,38.46,38.57,11615.0
2017-03-22 15:20:00,38.57,38.59,38.52,38.56,14418.0,38.57,38.59,38.52,38.56,14418.0
2017-03-22 15:30:00,38.54,38.58,38.5,38.56,13768.0,38.54,38.58,38.5,38.56,13768.0
2017-03-22 15:40:00,38.57,38.67,38.56,38.67,31324.0,38.57,38.67,38.56,38.67,31324.0
2017-03-22 15:50:00,38.67,38.78,38.63,38.74,72731.0,38.67,38.78,38.63,38.74,72731.0
2017-03-23 09:30:00,38.84,39.17,38.44,38.95,12028.0,38.84,39.17,38.44,38.95,12028.0
2017-03-23 09:40:00,38.96,38.97,38.52,38.65,12733.0,38.96,38.97,38.52,38.65,12733.0
2017-03-23 09:50:00,38.66,38.68,38.6,38.66,3000.0,38.66,38.68,38.6,38.66,3000.0
2017-03-23 10:00:00,38.65,38.68,38.6,38.64,5900.0,38.65,38.68,38.6,38.64,5900.0
2017-03-23 10:10:00,38.64,38.64,38.48,38.49,6100.0,38.64,38.64,38.48,38.49,6100.0
2017-03-23 10:20:00,38.48,38.55,38.4,38.45,7818.0,38.48,38.55,38.4,38.45,7818.0
2017-03-23 10:30:00,38.4,38.58,38.4,38.58,7500.0,38.4,38.58,38.4,38.58,7500.0
2017-03-23 10:40:00,38.57,38.6,38.44,38.44,10800.0,38.57,38.6,38.44,38.44,10800.0
2017-03-23 10:50:00,38.44,38.57,38.44,38.56,9700.0,38.44,38.57,38.44,38.56,9700.0
2017-03-23 11:00:00,38.53,38.55,38.42,38.47,12629.0,38.53,38.55,38.42,38.47,12629.0
2017-03-23 11:10:00,38.49,38.52,38.44,38.45,16958.0,38.49,38.52,38.44,38.45,16958.0
2017-03-23 11:20:00,38.42,38.57,38.36,38.57,10790.0,38.42,38.57,38.36,38.57,10790.0
2017-03-23 11:30:00,38.56,38.61,38.53,38.57,9156.0,38.56,38.61,38.53,38.57,9156.0
2017-03-23 11:40:00,38.58,38.67,38.53,38.58,9080.0,38.58,38.67,38.53,38.58,9080.0
2017-03-23 11:50:00,38.6,38.62,38.56,38.56,2635.0,38.6,38.62,38.56,38.56,2635.0
2017-03-23 12:00:00,38.56,38.69,38.56,38.67,6605.0,38.56,38.69,38.56,38.67,6605.0
2017-03-23 12:10:00,38.68,38.78,38.66,38.76,3077.0,38.68,38.78,38.66,38.76,3077.0
2017-03-23 12:20:00,38.73,38.8,38.73,38.79,4500.0,38.73,38.8,38.73,38.79,4500.0
2017-03-23 12:30:00,38.77,38.78,38.75,38.76,2139.0,38.77,38.78,38.75,38.76,2139.0
2017-03-23 12:40:00,38.73,38.73,38.67,38.69,2682.0,38.73,38.73,38.67,38.69,2682.0
2017-03-23 12:50:00,38.71,38.78,38.7,38.77,3100.0,38.71,38.78,38.7,38.77,3100.0
2017-03-23 13:00:00,38.75,38.76,38.55,38.55,8123.0,38.75,38.76,38.55,38.55,8123.0
2017-03-23 13:10:00,38.56,38.62,38.55,38.62,3100.0,38.56,38.62,38.55,38.62,3100.0
2017-03-23 13:20:00,38.66,38.71,38.66,38.69,2900.0,38.66,38.71,38.66,38.69,2900.0
2017-03-23 13:30:00,38.68,38.79,38.67,38.72,3069.0,38.68,38.79,38.67,38.72,3069.0
2017-03-23 13:40:00,38.73,38.82,38.72,38.82,3367.0,38.73,38.82,38.72,38.82,3367.0
2017-03-23 13:50:00,38.85,38.88,38.74,38.74,4998.0,38.85,38.88,38.74,38.74,4998.0
2017-03-23 14:00:00,38.74,38.78,38.72,38.77,5682.0,38.74,38.78,38.72,38.77,5682.0
2017-03-23 14:10:00,38.74,38.78,38.74,38.77,4273.0,38.74,38.78,38.74,38.77,4273.0
2017-03-23 14:20:00,38.77,38.94,38.77,38.91,10594.0,38.77,38.94,38.77,38.91,10594.0
2017-03-23 14:30:00,38.9,38.9,38.76,38.77,4675.0,38.9,38.9,38.76,38.77,4675.0
2017-03-23 14:40:00,38.75,38.75,38.65,38.71,11416.0,38.75,38.75,38.65,38.71,11416.0
2017-03-23 14:50:00,38.72,38.74,38.67,38.67,4416.0,38.72,38.74,38.67,38.67,4416.0
2017-03-23 15:00:00,38.66,38.67,38.5,38.6,13079.0,38.66,38.67,38.5,38.6,13079.0
2017-03-23 15:10:00,38.6,38.65,38.45,38.46,11661.0,38.6,38.65,38.45,38.46,11661.0
2017-03-23 15:20:00,38.45,38.53,38.41,38.41,11342.0,38.45,38.53,38.41,38.41,11342.0
2017-03-23 15:30:00,38.42,38.44,38.24,38.34,20469.0,38.42,38.44,38.24,38.34,20469.0
2017-03-23 15:40:00,38.34,38.37,38.29,38.32,23685.0,38.34,38.37,38.29,38.32,23685.0
2017-03-23 15:50:00,38.32,38.37,38.27,38.31,49809.0,38.32,38.37,38.27,38.31,49809.0
2017-03-24 09:30:00,38.54,38.54,38.3,38.52,4134.0,38.54,38.54,38.3,38.52,4134.0
2017-03-24 09:40:00,38.52,38.75,38.51,38.68,3300.0,38.52,38.75,38.51,38.68,3300.0
2017-03-24 09:50:00,38.77,38.77,38.57,38.57,1700.0,38.77,38.77,38.57,38.57,1700.0
2017-03-24 10:00:00,38.6,38.62,38.41,38.46,3550.0,38.6,38.62,38.41,38.46,3550.0
2017-03-24 10:10:00,38.39,38.39,38.2,38.29,32923.0,38.39,38.39,38.2,38.29,32923.0
2017-03-24 10:20:00,38.28,38.28,38.09,38.12,17661.0,38.28,38.28,38.09,38.12,17661.0
2017-03-24 10:30:00,38.13,38.15,38.07,38.1,7040.0,38.13,38.15,38.07,38.1,7040.0
2017-03-24 10:40:00,38.13,38.16,38.02,38.02,16938.0,38.13,38.16,38.02,38.02,16938.0
2017-03-24 10:50:00,38.02,38.31,38.0,38.29,42020.0,38.02,38.31,38.0,38.29,42020.0
2017-03-24 11:00:00,38.28,38.34,38.27,38.28,6532.0,38.28,38.34,38.27,38.28,6532.0
2017-03-24 11:10:00,38.25,38.36,38.16,38.27,42400.0,38.25,38.36,38.16,38.27,42400.0
2017-03-24 11:20:00,38.27,38.31,38.26,38.26,3800.0,38.27,38.31,38.26,38.26,3800.0
2017-03-24 11:30:00,38.3,38.41,38.29,38.4,6250.0,38.3,38.41,38.29,38.4,6250.0
2017-03-24 11:40:00,38.41,38.43,38.36,38.43,5420.0,38.41,38.43,38.36,38.43,5420.0
2017-03-24 11:50:00,38.45,38.5,38.4,38.5,7090.0,38.45,38.5,38.4,38.5,7090.0
2017-03-24 12:00:00,38.5,38.59,38.5,38.52,7692.0,38.5,38.59,38.5,38.52,7692.0
2017-03-24 12:10:00,38.52,38.52,38.44,38.46,852.0,38.52,38.52,38.44,38.46,852.0
2017-03-24 12:20:00,38.43,38.45,38.34,38.44,6825.0,38.43,38.45,38.34,38.44,6825.0
2017-03-24 12:30:00,38.46,38.49,38.45,38.48,4801.0,38.46,38.49,38.45,38.48,4801.0
2017-03-24 12:40:00,38.44,38.46,38.38,38.46,4700.0,38.44,38.46,38.38,38.46,4700.0
2017-03-24 12:50:00,38.47,38.5,38.39,38.42,8598.0,38.47,38.5,38.39,38.42,8598.0
2017-03-24 13:00:00,38.37,38.38,38.22,38.22,8328.0,38.37,38.38,38.22,38.22,8328.0
2017-03-24 13:10:00,38.22,38.37,38.22,38.35,5800.0,38.22,38.37,38.22,38.35,5800.0
2017-03-24 13:20:00,38.36,38.46,38.35,38.46,2370.0,38.36,38.46,38.35,38.46,2370.0
2017-03-24 13:30:00,38.44,38.5,38.39,38.5,5200.0,38.44,38.5,38.39,38.5,5200.0
2017-03-24 13:40:00,38.48,38.5,38.39,38.47,5425.0,38.48,38.5,38.39,38.47,5425.0
2017-03-24 13:50:00,38.47,38.47,38.36,38.37,6037.0,38.47,38.47,38.36,38.37,6037.0
2017-03-24 14:00:00,38.39,38.44,38.37,38.38,7000.0,38.39,38.44,38.37,38.38,7000.0
2017-03-24 14:10:00,38.4,38.42,38.36,38.4,3065.0,38.4,38.42,38.36,38.4,3065.0
2017-03-24 14:20:00,38.4,38.42,38.34,38.34,4102.0,38.4,38.42,38.34,38.34,4102.0
2017-03-24 14:30:00,38.33,38.39,38.3,38.33,3100.0,38.33,38.39,38.3,38.33,3100.0
2017-03-24 14:40:00,38.32,38.33,38.23,38.33,5237.0,38.32,38.33,38.23,38.33,5237.0
2017-03-24 14:50:00,38.35,38.4,38.21,38.24,6600.0,38.35,38.4,38.21,38.24,6600.0
2017-03-24 15:00:00,38.28,38.31,38.18,38.18,7010.0,38.28,38.31,38.18,38.18,7010.0
2017-03-24 15:10:00,38.2,38.23,38.1,38.21,8600.0,38.2,38.23,38.1,38.21,8600.0
2017-03-24 15:20:00,38.2,38.36,38.19,38.32,10200.0,38.2,38.36,38.19,38.32,10200.0
2017-03-24 15:30:00,38.33,38.46,38.25,38.46,19049.0,38.33,38.46,38.25,38.46,19049.0
2017-03-24 15:40:00,38.5,38.57,38.37,38.41,26305.0,38.5,38.57,38.37,38.41,26305.0
2017-03-24 15:50:00,38.4,38.45,38.37,38.38,35251.0,38.4,38.45,38.37,38.38,35251.0
2017-03-27 09:30:00,37.93,37.93,37.19,37.3,30922.0,37.93,37.93,37.19,37.3,30922.0
2017-03-27 09:40:00,37.33,37.39,36.93,37.35,59612.0,37.33,37.39,36.93,37.35,59612.0
2017-03-27 09:50:00,37.43,37.89,37.38,37.89,82548.0,37.43,37.89,37.38,37.89,82548.0
2017-03-27 10:00:00,37.93,38.07,37.51,37.52,11291.0,37.93,38.07,37.51,37.52,11291.0
2017-03-27 10:10:00,37.54,37.72,37.53,37.63,11557.0,37.54,37.72,37.53,37.63,11557.0
2017-03-27 10:20:00,37.6,37.94,37.53,37.82,18850.0,37.6,37.94,37.53,37.82,18850.0
2017-03-27 10:30:00,37.85,37.94,37.8,37.82,8142.0,37.85,37.94,37.8,37.82,8142.0
2017-03-27 10:40:00,37.77,38.04,37.76,38.01,14058.0,37.77,38.04,37.76,38.01,14058.0
2017-03-27 10:50:00,38.01,38.09,37.97,37.97,14719.0,38.01,38.09,37.97,37.97,14719.0
2017-03-27 11:00:00,37.98,38.15,37.96,38.08,23295.0,37.98,38.15,37.96,38.08,23295.0
2017-03-27 11:10:00,38.08,38.17,38.03,38.03,8972.0,38.08,38.17,38.03,38.03,8972.0
2017-03-27 11:20:00,38.04,38.21,38.02,38.21,12740.0,38.04,38.21,38.02,38.21,12740.0
2017-03-27 11:30:00,38.18,38.32,38.18,38.2,4985.0,38.18,38.32,38.18,38.2,4985.0
2017-03-27 11:40:00,38.21,38.26,38.15,38.16,18883.0,38.21,38.26,38.15,38.16,18883.0
2017-03-27 11:50:00,38.14,38.15,38.04,38.13,3663.0,38.14,38.15,38.04,38.13,3663.0
2017-03-27 12:00:00,38.12,38.28,38.09,38.26,7846.0,38.12,38.28,38.09,38.26,7846.0
2017-03-27 12:10:00,38.26,38.32,38.24,38.28,7790.0,38.26,38.32,38.24,38.28,7790.0
2017-03-27 12:20:00,38.3,38.31,38.19,38.22,7100.0,38.3,38.31,38.19,38.22,7100.0
2017-03-27 12:30:00,38.24,38.25,38.19,38.22,4248.0,38.24,38.25,38.19,38.22,4248.0
2017-03-27 12:40:00,38.22,38.32,38.22,38.31,4000.0,38.22,38.32,38.22,38.31,4000.0
2017-03-27 12:50:00,38.31,38.4,38.31,38.33,6313.0,38.31,38.4,38.31,38.33,6313.0
2017-03-27 13:00:00,38.35,38.4,38.32,38.35,7292.0,38.35,38.4,38.32,38.35,7292.0
2017-03-27 13:10:00,38.34,38.34,38.26,38.29,4900.0,38.34,38.34,38.26,38.29,4900.0
2017-03-27 13:20:00,38.3,38.4,38.3,38.39,11192.0,38.3,38.4,38.3,38.39,11192.0
2017-03-27 13:30:00,38.4,38.4,38.34,38.34,9542.0,38.4,38.4,38.34,38.34,9542.0
2017-03-27 13:40:00,38.36,38.4,38.31,38.34,10049.0,38.36,38.4,38.31,38.34,10049.0
2017-03-27 13:50:00,38.34,38.35,38.29,38.32,5848.0,38.34,38.35,38.29,38.32,5848.0
2017-03-27 14:00:00,38.32,38.53,38.32,38.48,13046.0,38.32,38.53,38.32,38.48,13046.0
2017-03-27 14:10:00,38.47,38.49,38.28,38.3,14811.0,38.47,38.49,38.28,38.3,14811.0
2017-03-27 14:20:00,38.3,38.53,38.29,38.52,7749.0,38.3,38.53,38.29,38.52,7749.0
2017-03-27 14:30:00,38.55,38.6,38.51,38.6,9398.0,38.55,38.6,38.51,38.6,9398.0
2017-03-27 14:40:00,38.59,38.71,38.57,38.69,16984.0,38.59,38.71,38.57,38.69,16984.0
2017-03-27 14:50:00,38.68,38.93,38.66,38.91,21036.0,38.68,38.93,38.66,38.91,21036.0
2017-03-27 15:00:00,38.91,39.29,38.86,39.02,65687.0,38.91,39.29,38.86,39.02,65687.0
2017-03-27 15:10:00,39.01,39.14,38.95,39.1,19693.0,39.01,39.14,38.95,39.1,19693.0
2017-03-27 15:20:00,39.1,39.22,39.03,39.17,26561.0,39.1,39.22,39.03,39.17,26561.0
2017-03-27 15:30:00,39.16,39.2,39.1,39.13,48270.0,39.16,39.2,39.1,39.13,48270.0
2017-03-27 15:40:00,39.12,39.21,39.09,39.21,63373.0,39.12,39.21,39.09,39.21,63373.0
2017-03-27 15:50:00,39.2,39.45,39.2,39.37,120715.0,39.2,39.45,39.2,39.37,120715.0
2017-03-28 09:30:00,39.25,39.48,38.87,39.37,5202.0,39.25,39.48,38.87,39.37,5202.0
2017-03-28 09:40:00,39.41,39.51,39.4,39.42,4768.0,39.41,39.51,39.4,39.42,4768.0
2017-03-28 09:50:00,39.35,39.54,39.31,39.44,9242.0,39.35,39.54,39.31,39.44,9242.0
2017-03-28 10:00:00,39.46,39.67,39.41,39.51,8003.0,39.46,39.67,39.41,39.51,8003.0
2017-03-28 10:10:00,39.51,39.56,39.36,39.45,7085.0,39.51,39.56,39.36,39.45,7085.0
2017-03-28 10:20:00,39.44,39.44,39.32,39.43,19091.0,39.44,39.44,39.32,39.43,19091.0
2017-03-28 10:30:00,39.48,39.56,39.34,39.43,6100.0,39.48,39.56,39.34,39.43,6100.0
2017-03-28 10:40:00,39.44,39.49,39.26,39.34,22083.0,39.44,39.49,39.26,39.34,22083.0
2017-03-28 10:50:00,39.34,39.46,39.31,39.35,34649.0,39.34,39.46,39.31,39.35,34649.0
2017-03-28 11:00:00,39.34,39.44,39.34,39.44,5007.0,39.34,39.44,39.34,39.44,5007.0
2017-03-28 11:10:00,39.43,39.46,39.28,39.3,8797.0,39.43,39.46,39.28,39.3,8797.0
2017-03-28 11:20:00,39.29,39.33,39.15,39.15,10300.0,39.29,39.33,39.15,39.15,10300.0
2017-03-28 11:30:00,39.12,39.22,39.11,39.22,11200.0,39.12,39.22,39.11,39.22,11200.0
2017-03-28 11:40:00,39.21,39.34,39.21,39.32,9221.0,39.21,39.34,39.21,39.32,9221.0
2017-03-28 11:50:00,39.34,39.34,39.18,39.27,6242.0,39.34,39.34,39.18,39.27,6242.0
2017-03-28 12:00:00,39.25,39.37,39.24,39.28,12035.0,39.25,39.37,39.24,39.28,12035.0
2017-03-28 12:10:00,39.31,39.31,39.21,39.21,6158.0,39.31,39.31,39.21,39.21,6158.0
2017-03-28 12:20:00,39.23,39.24,39.17,39.24,4798.0,39.23,39.24,39.17,39.24,4798.0
2017-03-28 12:30:00,39.24,39.24,39.16,39.16,3900.0,39.24,39.24,39.16,39.16,3900.0
2017-03-28 12:40:00,39.18,39.18,39.08,39.09,6119.0,39.18,39.18,39.08,39.09,6119.0
2017-03-28 12:50:00,39.11,39.25,39.09,39.24,4491.0,39.11,39.25,39.09,39.24,4491.0
2017-03-28 13:00:00,39.22,39.23,39.18,39.21,8800.0,39.22,39.23,39.18,39.21,8800.0
2017-03-28 13:10:00,39.22,39.26,39.22,39.24,3242.0,39.22,39.26,39.22,39.24,3242.0
2017-03-28 13:20:00,39.25,39.26,39.15,39.19,11811.0,39.25,39.26,39.15,39.19,11811.0
2017-03-28 13:30:00,39.16,39.16,39.08,39.09,6803.0,39.16,39.16,39.08,39.09,6803.0
2017-03-28 13:40:00,39.12,39.13,39.06,39.09,20173.0,39.12,39.13,39.06,39.09,20173.0
2017-03-28 13:50:00,39.06,39.08,38.94,38.98,9743.0,39.06,39.08,38.94,38.98,9743.0
2017-03-28 14:00:00,38.99,39.02,38.91,38.99,11729.0,38.99,39.02,38.91,38.99,11729.0
2017-03-28 14:10:00,39.0,39.03,38.91,38.93,25160.0,39.0,39.03,38.91,38.93,25160.0
2017-03-28 14:20:00,38.95,38.98,38.87,38.89,10350.0,38.95,38.98,38.87,38.89,10350.0
2017-03-28 14:30:00,38.86,39.0,38.86,38.98,17884.0,38.86,39.0,38.86,38.98,17884.0
2017-03-28 14:40:00,38.98,38.99,38.92,38.93,64589.0,38.98,38.99,38.92,38.93,64589.0
2017-03-28 14:50:00,38.93,38.98,38.87,38.87,16260.0,38.93,38.98,38.87,38.87,16260.0
2017-03-28 15:00:00,38.87,38.89,38.7,38.71,17861.0,38.87,38.89,38.7,38.71,17861.0
2017-03-28 15:10:00,38.69,38.78,38.68,38.72,31275.0,38.69,38.78,38.68,38.72,31275.0
2017-03-28 15:20:00,38.73,38.8,38.61,38.8,54044.0,38.73,38.8,38.61,38.8,54044.0
2017-03-28 15:30:00,38.79,38.88,38.79,38.87,29127.0,38.79,38.88,38.79,38.87,29127.0
2017-03-28 15:40:00,38.87,38.88,38.85,38.86,48907.0,38.87,38.88,38.85,38.86,48907.0
2017-03-28 15:50:00,38.86,39.06,38.85,39.01,119459.0,38.86,39.06,38.85,39.01,119459.0
2017-03-29 09:30:00,39.47,39.75,39.3,39.75,66483.0,39.47,39.75,39.3,39.75,66483.0
2017-03-29 09:40:00,39.75,40.08,39.7,39.89,105795.0,39.75,40.08,39.7,39.89,105795.0
2017-03-29 09:50:00,39.98,40.0,39.67,39.96,34395.0,39.98,40.0,39.67,39.96,34395.0
2017-03-29 10:00:00,40.0,40.0,39.82,39.91,13969.0,40.0,40.0,39.82,39.91,13969.0
2017-03-29 10:10:00,39.91,40.21,39.91,40.09,57737.0,39.91,40.21,39.91,40.09,57737.0
2017-03-29 10:20:00,40.1,40.1,39.9,39.93,19680.0,40.1,40.1,39.9,39.93,19680.0
2017-03-29 10:30:00,39.91,40.25,39.91,40.13,46825.0,39.91,40.25,39.91,40.13,46825.0
2017-03-29 10:40:00,40.14,40.15,40.0,40.06,42174.0,40.14,40.15,40.0,40.06,42174.0
2017-03-29 10:50:00,40.06,40.06,39.9,39.97,36996.0,40.06,40.06,39.9,39.97,36996.0
2017-03-29 11:00:00,40.01,40.01,39.8,39.95,17223.0,40.01,40.01,39.8,39.95,17223.0
2017-03-29 11:10:00,39.96,40.04,39.94,39.99,16708.0,39.96,40.04,39.94,39.99,16708.0
2017-03-29 11:20:00,40.01,40.06,39.99,40.0,14413.0,40.01,40.06,39.99,40.0,14413.0
2017-03-29 11:30:00,40.01,40.07,40.0,40.02,24209.0,40.01,40.07,40.0,40.02,24209.0
2017-03-29 11:40:00,40.02,40.11,40.0,40.02,21033.0,40.02,40.11,40.0,40.02,21033.0
2017-03-29 11:50:00,40.01,40.02,39.96,39.99,9681.0,40.01,40.02,39.96,39.99,9681.0
2017-03-29 12:00:00,39.99,40.1,39.99,40.04,15790.0,39.99,40.1,39.99,40.04,15790.0
2017-03-29 12:10:00,40.01,40.15,40.01,40.13,18187.0,40.01,40.15,40.01,40.13,18187.0
2017-03-29 12:20:00,40.13,40.14,40.06,40.08,12132.0,40.13,40.14,40.06,40.08,12132.0
2017-03-29 12:30:00,40.08,40.09,39.92,39.93,11656.0,40.08,40.09,39.92,39.93,11656.0
2017-03-29 12:40:00,39.93,39.97,39.9,39.9,4908.0,39.93,39.97,39.9,39.9,4908.0
2017-03-29 12:50:00,39.91,39.93,39.88,39.91,6385.0,39.91,39.93,39.88,39.91,6385.0
2017-03-29 13:00:00,39.93,40.0,39.9,39.9,6560.0,39.93,40.0,39.9,39.9,6560.0
2017-03-29 13:10:00,39.91,39.94,39.88,39.94,4614.0,39.91,39.94,39.88,39.94,4614.0
2017-03-29 13:20:00,39.95,40.05,39.95,40.04,48693.0,39.95,40.05,39.95,40.04,48693.0
2017-03-29 13:30:00,40.06,40.06,39.95,40.0,6900.0,40.06,40.06,39.95,40.0,6900.0
2017-03-29 13:40:00,39.99,40.0,39.94,39.96,9449.0,39.99,40.0,39.94,39.96,9449.0
2017-03-29 13:50:00,39.98,40.0,39.93,39.99,11582.0,39.98,40.0,39.93,39.99,11582.0
2017-03-29 14:00:00,39.99,40.0,39.81,39.81,10846.0,39.99,40.0,39.81,39.81,10846.0
2017-03-29 14:10:00,39.81,39.85,39.67,39.82,26660.0,39.81,39.85,39.67,39.82,26660.0
2017-03-29 14:20:00,39.89,39.92,39.75,39.88,11718.0,39.89,39.92,39.75,39.88,11718.0
2017-03-29 14:30:00,39.9,39.9,39.83,39.88,8851.0,39.9,39.9,39.83,39.88,8851.0
2017-03-29 14:40:00,39.89,39.9,39.85,39.85,16737.0,39.89,39.9,39.85,39.85,16737.0
2017-03-29 14:50:00,39.87,39.91,39.75,39.76,16644.0,39.87,39.91,39.75,39.76,16644.0
2017-03-29 15:00:00,39.74,39.78,39.65,39.77,34157.0,39.74,39.78,39.65,39.77,34157.0
2017-03-29 15:10:00,39.77,39.77,39.73,39.73,43124.0,39.77,39.77,39.73,39.73,43124.0
2017-03-29 15:20:00,39.73,39.78,39.73,39.76,28670.0,39.73,39.78,39.73,39.76,28670.0
2017-03-29 15:30:00,39.76,39.86,39.75,39.86,57971.0,39.76,39.86,39.75,39.86,57971.0
2017-03-29 15:40:00,39.86,39.99,39.85,39.99,42989.0,39.86,39.99,39.85,39.99,42989.0
2017-03-29 15:50:00,39.98,40.3,39.98,40.26,170633.0,39.98,40.3,39.98,40.26,170633.0
2017-03-30 09:30:00,40.33,40.48,40.14,40.14,12567.0,40.33,40.48,40.14,40.14,12567.0
2017-03-30 09:40:00,40.16,40.3,39.97,40.12,12100.0,40.16,40.3,39.97,40.12,12100.0
2017-03-30 09:50:00,40.15,40.35,40.11,40.22,6041.0,40.15,40.35,40.11,40.22,6041.0
2017-03-30 10:00:00,40.19,40.32,40.15,40.17,4200.0,40.19,40.32,40.15,40.17,4200.0
2017-03-30 10:10:00,40.11,40.32,40.06,40.08,5900.0,40.11,40.32,40.06,40.08,5900.0
2017-03-30 10:20:00,40.08,40.21,40.08,40.18,18771.0,40.08,40.21,40.08,40.18,18771.0
2017-03-30 10:30:00,40.2,40.28,40.1,40.19,8200.0,40.2,40.28,40.1,40.19,8200.0
2017-03-30 10:40:00,40.23,40.29,40.23,40.27,8146.0,40.23,40.29,40.23,40.27,8146.0
2017-03-30 10:50:00,40.28,40.45,40.26,40.45,13938.0,40.28,40.45,40.26,40.45,13938.0
2017-03-30 11:00:00,40.43,40.53,40.43,40.49,14836.0,40.43,40.53,40.43,40.49,14836.0
2017-03-30 11:10:00,40.47,40.48,40.33,40.35,6812.0,40.47,40.48,40.33,40.35,6812.0
2017-03-30 11:20:00,40.33,40.36,40.28,40.3,5300.0,40.33,40.36,40.28,40.3,5300.0
2017-03-30 11:30:00,40.29,40.36,40.23,40.23,8610.0,40.29,40.36,40.23,40.23,8610.0
2017-03-30 11:40:00,40.23,40.35,40.22,40.29,6000.0,40.23,40.35,40.22,40.29,6000.0
2017-03-30 11:50:00,40.3,40.34,40.2,40.25,8300.0,40.3,40.34,40.2,40.25,8300.0
2017-03-30 12:00:00,40.28,40.29,40.16,40.23,7500.0,40.28,40.29,40.16,40.23,7500.0
2017-03-30 12:10:00,40.21,40.25,40.17,40.21,8500.0,40.21,40.25,40.17,40.21,8500.0
2017-03-30 12:20:00,40.24,40.34,40.23,40.28,8300.0,40.24,40.34,40.23,40.28,8300.0
2017-03-30 12:30:00,40.28,40.31,40.2,40.24,6200.0,40.28,40.31,40.2,40.24,6200.0
2017-03-30 12:40:00,40.23,40.31,40.23,40.27,3900.0,40.23,40.31,40.23,40.27,3900.0
2017-03-30 12:50:00,40.25,40.32,40.25,40.27,4000.0,40.25,40.32,40.25,40.27,4000.0
2017-03-30 13:00:00,40.28,40.28,40.19,40.22,9118.0,40.28,40.28,40.19,40.22,9118.0
2017-03-30 13:10:00,40.23,40.31,40.21,40.29,6773.0,40.23,40.31,40.21,40.29,6773.0
2017-03-30 13:20:00,40.3,40.32,40.23,40.29,6422.0,40.3,40.32,40.23,40.29,6422.0
2017-03-30 13:30:00,40.3,40.38,40.28,40.28,11700.0,40.3,40.38,40.28,40.28,11700.0
2017-03-30 13:40:00,40.28,40.31,40.27,40.31,11689.0,40.28,40.31,40.27,40.31,11689.0
2017-03-30 13:50:00,40.29,40.34,40.27,40.28,10949.0,40.29,40.34,40.27,40.28,10949.0
2017-03-30 14:00:00,40.28,40.29,40.2,40.26,9241.0,40.28,40.29,40.2,40.26,9241.0
2017-03-30 14:10:00,40.26,40.38,40.25,40.31,15360.0,40.26,40.38,40.25,40.31,15360.0
2017-03-30 14:20:00,40.31,40.34,40.29,40.34,7213.0,40.31,40.34,40.29,40.34,7213.0
2017-03-30 14:30:00,40.35,40.35,40.21,40.23,8100.0,40.35,40.35,40.21,40.23,8100.0
2017-03-30 14:40:00,40.23,40.28,40.2,40.25,7823.0,40.23,40.28,40.2,40.25,7823.0
2017-03-30 14:50:00,40.2,40.2,40.04,40.09,12800.0,40.2,40.2,40.04,40.09,12800.0
2017-03-30 15:00:00,40.13,40.16,40.05,40.06,9886.0,40.13,40.16,40.05,40.06,9886.0
2017-03-30 15:10:00,40.06,40.1,40.01,40.02,12613.0,40.06,40.1,40.01,40.02,12613.0
2017-03-30 15:20:00,40.02,40.07,39.94,39.97,13028.0,40.02,40.07,39.94,39.97,13028.0
2017-03-30 15:30:00,39.98,40.0,39.93,39.95,18271.0,39.98,40.0,39.93,39.95,18271.0
2017-03-30 15:40:00,39.96,39.97,39.91,39.94,23861.0,39.96,39.97,39.91,39.94,23861.0
2017-03-30 15:50:00,39.94,39.96,39.88,39.91,57162.0,39.94,39.96,39.88,39.91,57162.0
2017-03-31 09:30:00,40.31,40.36,40.17,40.3,14438.0,40.31,40.36,40.17,40.3,14438.0
2017-03-31 09:40:00,40.19,40.27,40.03,40.24,5896.0,40.19,40.27,40.03,40.24,5896.0
2017-03-31 09:50:00,40.14,40.29,40.14,40.26,2604.0,40.14,40.29,40.14,40.26,2604.0
2017-03-31 10:00:00,40.27,40.35,40.19,40.19,3138.0,40.27,40.35,40.19,40.19,3138.0
2017-03-31 10:10:00,40.19,40.21,39.81,39.89,16494.0,40.19,40.21,39.81,39.89,16494.0
2017-03-31 10:20:00,39.88,39.97,39.8,39.93,9395.0,39.88,39.97,39.8,39.93,9395.0
2017-03-31 10:30:00,39.95,40.16,39.94,40.15,8224.0,39.95,40.16,39.94,40.15,8224.0
2017-03-31 10:40:00,40.17,40.17,40.07,40.16,5653.0,40.17,40.17,40.07,40.16,5653.0
2017-03-31 10:50:00,40.16,40.24,40.09,40.22,8335.0,40.16,40.24,40.09,40.22,8335.0
2017-03-31 11:00:00,40.21,40.26,40.18,40.26,8740.0,40.21,40.26,40.18,40.26,8740.0
2017-03-31 11:10:00,40.26,40.3,40.17,40.26,6658.0,40.26,40.3,40.17,40.26,6658.0
2017-03-31 11:20:00,40.27,40.34,40.25,40.33,4600.0,40.27,40.34,40.25,40.33,4600.0
2017-03-31 11:30:00,40.31,40.34,40.26,40.34,6670.0,40.31,40.34,40.26,40.34,6670.0
2017-03-31 11:40:00,40.34,40.34,40.25,40.29,6350.0,40.34,40.34,40.25,40.29,6350.0
2017-03-31 11:50:00,40.3,40.3,40.25,40.28,5354.0,40.3,40.3,40.25,40.28,5354.0
2017-03-31 12:00:00,40.28,40.4,40.28,40.4,6399.0,40.28,40.4,40.28,40.4,6399.0
2017-03-31 12:10:00,40.39,40.49,40.37,40.49,3925.0,40.39,40.49,40.37,40.49,3925.0
2017-03-31 12:20:00,40.49,40.49,40.38,40.42,5100.0,40.49,40.49,40.38,40.42,5100.0
2017-03-31 12:30:00,40.4,40.41,40.36,40.41,4349.0,40.4,40.41,40.36,40.41,4349.0
2017-03-31 12:40:00,40.39,40.43,40.39,40.42,2600.0,40.39,40.43,40.39,40.42,2600.0
2017-03-31 12:50:00,40.42,40.51,40.4,40.51,13995.0,40.42,40.51,40.4,40.51,13995.0
2017-03-31 13:00:00,40.51,40.54,40.5,40.5,15219.0,40.51,40.54,40.5,40.5,15219.0
2017-03-31 13:10:00,40.5,40.5,40.38,40.4,5501.0,40.5,40.5,40.38,40.4,5501.0
2017-03-31 13:20:00,40.4,40.44,40.36,40.37,16127.0,40.4,40.44,40.36,40.37,16127.0
2017-03-31 13:30:00,40.37,40.42,40.34,40.34,6356.0,40.37,40.42,40.34,40.34,6356.0
2017-03-31 13:40:00,40.36,40.38,40.31,40.31,6794.0,40.36,40.38,40.31,40.31,6794.0
2017-03-31 13:50:00,40.31,40.33,40.23,40.27,8400.0,40.31,40.33,40.23,40.27,8400.0
2017-03-31 14:00:00,40.26,40.39,40.25,40.37,9901.0,40.26,40.39,40.25,40.37,9901.0
2017-03-31 14:10:00,40.38,40.42,40.33,40.37,9550.0,40.38,40.42,40.33,40.37,9550.0
2017-03-31 14:20:00,40.38,40.4,40.36,40.4,7100.0,40.38,40.4,40.36,40.4,7100.0
2017-03-31 14:30:00,40.39,40.4,40.35,40.35,7500.0,40.39,40.4,40.35,40.35,7500.0
2017-03-31 14:40:00,40.35,40.41,40.31,40.39,19546.0,40.35,40.41,40.31,40.39,19546.0
2017-03-31 14:50:00,40.39,40.39,40.33,40.34,7860.0,40.39,40.39,40.33,40.34,7860.0
2017-03-31 15:00:00,40.34,40.35,40.31,40.35,15054.0,40.34,40.35,40.31,40.35,15054.0
2017-03-31 15:10:00,40.35,40.41,40.35,40.39,18329.0,40.35,40.41,40.35,40.39,18329.0
2017-03-31 15:20:00,40.4,40.42,40.38,40.4,27959.0,40.4,40.42,40.38,40.4,27959.0
2017-03-31 15:30:00,40.4,40.51,40.4,40.5,58035.0,40.4,40.51,40.4,40.5,58035.0
2017-03-31 15:40:00,40.49,40.72,40.49,40.66,81029.0,40.49,40.72,40.49,40.66,81029.0
2017-03-31 15:50:00,40.65,40.71,40.48,40.49,92642.0,40.65,40.71,40.48,40.49,92642.0
2017-04-03 09:30:00,40.38,40.74,40.29,40.32,26182.0,40.38,40.74,40.29,40.32,26182.0
2017-04-03 09:40:00,40.42,40.42,40.16,40.16,20550.0,40.42,40.42,40.16,40.16,20550.0
2017-04-03 09:50:00,40.11,40.32,39.96,40.28,38601.0,40.11,40.32,39.96,40.28,38601.0
2017-04-03 10:00:00,40.29,40.32,40.01,40.01,39489.0,40.29,40.32,40.01,40.01,39489.0
2017-04-03 10:10:00,40.05,40.26,39.97,40.2,27752.0,40.05,40.26,39.97,40.2,27752.0
2017-04-03 10:20:00,40.23,40.51,40.19,40.5,15000.0,40.23,40.51,40.19,40.5,15000.0
2017-04-03 10:30:00,40.51,40.54,40.41,40.52,17840.0,40.51,40.54,40.41,40.52,17840.0
2017-04-03 10:40:00,40.49,40.59,40.47,40.47,15413.0,40.49,40.59,40.47,40.47,15413.0
2017-04-03 10:50:00,40.47,40.58,40.39,40.57,18475.0,40.47,40.58,40.39,40.57,18475.0
2017-04-03 11:00:00,40.58,40.69,40.49,40.52,21947.0,40.58,40.69,40.49,40.52,21947.0
2017-04-03 11:10:00,40.52,40.55,40.4,40.44,14043.0,40.52,40.55,40.4,40.44,14043.0
2017-04-03 11:20:00,40.43,40.64,40.43,40.57,10438.0,40.43,40.64,40.43,40.57,10438.0
2017-04-03 11:30:00,40.58,40.65,40.57,40.61,9942.0,40.58,40.65,40.57,40.61,9942.0
2017-04-03 11:40:00,40.63,40.68,40.6,40.61,8200.0,40.63,40.68,40.6,40.61,8200.0
2017-04-03 11:50:00,40.6,40.63,40.57,40.63,7451.0,40.6,40.63,40.57,40.63,7451.0
2017-04-03 12:00:00,40.61,40.61,40.46,40.5,14528.0,40.61,40.61,40.46,40.5,14528.0
2017-04-03 12:10:00,40.51,40.53,40.48,40.51,6784.0,40.51,40.53,40.48,40.51,6784.0
2017-04-03 12:20:00,40.51,40.65,40.51,40.65,11695.0,40.51,40.65,40.51,40.65,11695.0
2017-04-03 12:30:00,40.64,40.71,40.63,40.68,19308.0,40.64,40.71,40.63,40.68,19308.0
2017-04-03 12:40:00,40.66,40.67,40.62,40.63,9266.0,40.66,40.67,40.62,40.63,9266.0
2017-04-03 12:50:00,40.64,40.69,40.6,40.69,10600.0,40.64,40.69,40.6,40.69,10600.0
2017-04-03 13:00:00,40.69,40.77,40.68,40.71,11582.0,40.69,40.77,40.68,40.71,11582.0
2017-04-03 13:10:00,40.71,40.78,40.71,40.77,6088.0,40.71,40.78,40.71,40.77,6088.0
2017-04-03 13:20:00,40.76,40.85,40.72,40.85,15026.0,40.76,40.85,40.72,40.85,15026.0
2017-04-03 13:30:00,40.86,40.86,40.69,40.72,8017.0,40.86,40.86,40.69,40.72,8017.0
2017-04-03 13:40:00,40.71,40.81,40.71,40.79,10811.0,40.71,40.81,40.71,40.79,10811.0
2017-04-03 13:50:00,40.78,40.9,40.78,40.88,12175.0,40.78,40.9,40.78,40.88,12175.0
2017-04-03 14:00:00,40.87,40.92,40.85,40.92,11457.0,40.87,40.92,40.85,40.92,11457.0
2017-04-03 14:10:00,40.93,41.02,40.89,40.97,15030.0,40.93,41.02,40.89,40.97,15030.0
2017-04-03 14:20:00,40.98,41.07,40.97,41.06,11359.0,40.98,41.07,40.97,41.06,11359.0
2017-04-03 14:30:00,41.07,41.16,41.07,41.16,13077.0,41.07,41.16,41.07,41.16,13077.0
2017-04-03 14:40:00,41.15,41.25,41.15,41.22,14209.0,41.15,41.25,41.15,41.22,14209.0
2017-04-03 14:50:00,41.22,41.25,41.0,41.03,20250.0,41.22,41.25,41.0,41.03,20250.0
2017-04-03 15:00:00,41.04,41.12,41.03,41.11,13390.0,41.04,41.12,41.03,41.11,13390.0
2017-04-03 15:10:00,41.11,41.35,41.11,41.25,26832.0,41.11,41.35,41.11,41.25,26832.0
2017-04-03 15:20:00,41.24,41.4,41.24,41.4,23551.0,41.24,41.4,41.24,41.4,23551.0
2017-04-03 15:30:00,41.4,41.4,41.29,41.38,33612.0,41.4,41.4,41.29,41.38,33612.0
2017-04-03 15:40:00,41.39,41.49,41.38,41.47,58483.0,41.39,41.49,41.38,41.47,58483.0
2017-04-03 15:50:00,41.47,41.53,41.35,41.36,102295.0,41.47,41.53,41.35,41.36,102295.0
2017-04-04 09:30:00,41.27,41.38,41.01,41.38,10650.0,41.27,41.38,41.01,41.38,10650.0
2017-04-04 09:40:00,41.39,41.48,41.39,41.4,10700.0,41.39,41.48,41.39,41.4,10700.0
2017-04-04 09:50:00,41.27,41.31,41.23,41.28,2893.0,41.27,41.31,41.23,41.28,2893.0
2017-04-04 10:00:00,41.32,41.37,41.2,41.31,4893.0,41.32,41.37,41.2,41.31,4893.0
2017-04-04 10:10:00,41.29,41.32,41.15,41.3,4463.0,41.29,41.32,41.15,41.3,4463.0
2017-04-04 10:20:00,41.31,41.39,41.24,41.24,6100.0,41.31,41.39,41.24,41.24,6100.0
2017-04-04 10:30:00,41.2,41.29,41.19,41.24,4245.0,41.2,41.29,41.19,41.24,4245.0
2017-04-04 10:40:00,41.28,41.37,41.24,41.33,7789.0,41.28,41.37,41.24,41.33,7789.0
2017-04-04 10:50:00,41.34,41.49,41.34,41.43,7564.0,41.34,41.49,41.34,41.43,7564.0
2017-04-04 11:00:00,41.42,41.46,41.39,41.39,15190.0,41.42,41.46,41.39,41.39,15190.0
2017-04-04 11:10:00,41.41,41.44,41.41,41.44,1473.0,41.41,41.44,41.41,41.44,1473.0
2017-04-04 11:20:00,41.4,41.43,41.33,41.37,8000.0,41.4,41.43,41.33,41.37,8000.0
2017-04-04 11:30:00,41.38,41.38,41.18,41.28,21345.0,41.38,41.38,41.18,41.28,21345.0
2017-04-04 11:40:00,41.25,41.39,41.25,41.39,6200.0,41.25,41.39,41.25,41.39,6200.0
2017-04-04 11:50:00,41.36,41.36,41.25,41.27,3134.0,41.36,41.36,41.25,41.27,3134.0
2017-04-04 12:00:00,41.19,41.24,41.16,41.19,4112.0,41.19,41.24,41.16,41.19,4112.0
2017-04-04 12:10:00,41.19,41.33,41.19,41.31,3581.0,41.19,41.33,41.19,41.31,3581.0
2017-04-04 12:20:00,41.26,41.28,41.13,41.2,4200.0,41.26,41.28,41.13,41.2,4200.0
2017-04-04 12:30:00,41.22,41.25,41.2,41.24,1818.0,41.22,41.25,41.2,41.24,1818.0
2017-04-04 12:40:00,41.24,41.34,41.19,41.19,5200.0,41.24,41.34,41.19,41.19,5200.0
2017-04-04 12:50:00,41.14,41.14,40.97,41.02,8218.0,41.14,41.14,40.97,41.02,8218.0
2017-04-04 13:00:00,41.03,41.11,41.01,41.11,2973.0,41.03,41.11,41.01,41.11,2973.0
2017-04-04 13:10:00,41.11,41.25,41.11,41.24,4664.0,41.11,41.25,41.11,41.24,4664.0
2017-04-04 13:20:00,41.23,41.25,41.16,41.18,3300.0,41.23,41.25,41.16,41.18,3300.0
2017-04-04 13:30:00,41.16,41.25,41.11,41.22,2800.0,41.16,41.25,41.11,41.22,2800.0
2017-04-04 13:40:00,41.23,41.26,41.22,41.22,2600.0,41.23,41.26,41.22,41.22,2600.0
2017-04-04 13:50:00,41.14,41.33,41.14,41.24,5456.0,41.14,41.33,41.14,41.24,5456.0
2017-04-04 14:00:00,41.25,41.34,41.2,41.34,6325.0,41.25,41.34,41.2,41.34,6325.0
2017-04-04 14:10:00,41.3,41.34,41.22,41.26,9781.0,41.3,41.34,41.22,41.26,9781.0
2017-04-04 14:20:00,41.24,41.32,41.23,41.26,5700.0,41.24,41.32,41.23,41.26,5700.0
2017-04-04 14:30:00,41.24,41.34,41.19,41.34,9743.0,41.24,41.34,41.19,41.34,9743.0
2017-04-04 14:40:00,41.3,41.36,41.24,41.36,4700.0,41.3,41.36,41.24,41.36,4700.0
2017-04-04 14:50:00,41.33,41.37,41.28,41.33,5900.0,41.33,41.37,41.28,41.33,5900.0
2017-04-04 15:00:00,41.33,41.42,41.33,41.41,4047.0,41.33,41.42,41.33,41.41,4047.0
2017-04-04 15:10:00,41.41,41.43,41.34,41.34,8934.0,41.41,41.43,41.34,41.34,8934.0
2017-04-04 15:20:00,41.34,41.38,41.28,41.31,9442.0,41.34,41.38,41.28,41.31,9442.0
2017-04-04 15:30:00,41.31,41.33,41.23,41.24,26676.0,41.31,41.33,41.23,41.24,26676.0
2017-04-04 15:40:00,41.24,41.35,41.21,41.31,29911.0,41.24,41.35,41.21,41.31,29911.0
2017-04-04 15:50:00,41.32,41.38,41.29,41.3,39030.0,41.32,41.38,41.29,41.3,39030.0
2017-04-05 09:30:00,41.23,41.39,40.99,41.33,10877.0,41.23,41.39,40.99,41.33,10877.0
2017-04-05 09:40:00,41.3,41.52,41.3,41.49,12516.0,41.3,41.52,41.3,41.49,12516.0
2017-04-05 09:50:00,41.47,41.47,41.4,41.43,2200.0,41.47,41.47,41.4,41.43,2200.0
2017-04-05 10:00:00,41.4,41.46,41.38,41.42,4300.0,41.4,41.46,41.38,41.42,4300.0
2017-04-05 10:10:00,41.43,41.43,41.21,41.24,11441.0,41.43,41.43,41.21,41.24,11441.0
2017-04-05 10:20:00,41.26,41.3,41.19,41.21,11401.0,41.26,41.3,41.19,41.21,11401.0
2017-04-05 10:30:00,41.21,41.26,41.14,41.24,6700.0,41.21,41.26,41.14,41.24,6700.0
2017-04-05 10:40:00,41.25,41.26,41.21,41.24,12163.0,41.25,41.26,41.21,41.24,12163.0
2017-04-05 10:50:00,41.24,41.3,41.23,41.27,9600.0,41.24,41.3,41.23,41.27,9600.0
2017-04-05 11:00:00,41.29,41.3,41.27,41.28,10303.0,41.29,41.3,41.27,41.28,10303.0
2017-04-05 11:10:00,41.29,41.32,41.28,41.28,5408.0,41.29,41.32,41.28,41.28,5408.0
2017-04-05 11:20:00,41.28,41.3,41.09,41.09,11107.0,41.28,41.3,41.09,41.09,11107.0
2017-04-05 11:30:00,41.06,41.12,41.06,41.1,8535.0,41.06,41.12,41.06,41.1,8535.0
2017-04-05 11:40:00,41.09,41.14,41.09,41.13,10525.0,41.09,41.14,41.09,41.13,10525.0
2017-04-05 11:50:00,41.12,41.26,41.1,41.23,14777.0,41.12,41.26,41.1,41.23,14777.0
2017-04-05 12:00:00,41.23,41.27,41.16,41.19,11362.0,41.23,41.27,41.16,41.19,11362.0
2017-04-05 12:10:00,41.17,41.22,41.14,41.19,13400.0,41.17,41.22,41.14,41.19,13400.0
2017-04-05 12:20:00,41.18,41.26,41.14,41.24,13500.0,41.18,41.26,41.14,41.24,13500.0
2017-04-05 12:30:00,41.24,41.26,41.23,41.25,2532.0,41.24,41.26,41.23,41.25,2532.0
2017-04-05 12:40:00,41.24,41.25,41.23,41.24,5505.0,41.24,41.25,41.23,41.24,5505.0
2017-04-05 12:50:00,41.29,41.3,41.26,41.29,5700.0,41.29,41.3,41.26,41.29,5700.0
2017-04-05 13:00:00,41.29,41.3,41.25,41.25,7473.0,41.29,41.3,41.25,41.25,7473.0
2017-04-05 13:10:00,41.26,41.28,41.25,41.25,8272.0,41.26,41.28,41.25,41.25,8272.0
2017-04-05 13:20:00,41.26,41.26,41.21,41.22,4671.0,41.26,41.26,41.21,41.22,4671.0
2017-04-05 13:30:00,41.21,41.23,41.2,41.22,2800.0,41.21,41.23,41.2,41.22,2800.0
2017-04-05 13:40:00,41.23,41.25,41.21,41.23,5324.0,41.23,41.25,41.21,41.23,5324.0
2017-04-05 13:50:00,41.24,41.24,41.2,41.21,7300.0,41.24,41.24,41.2,41.21,7300.0
2017-04-05 14:00:00,41.2,41.21,41.2,41.2,13763.0,41.2,41.21,41.2,41.2,13763.0
2017-04-05 14:10:00,41.2,41.2,41.09,41.09,3785.0,41.2,41.2,41.09,41.09,3785.0
2017-04-05 14:20:00,41.1,41.1,40.96,40.98,10521.0,41.1,41.1,40.96,40.98,10521.0
2017-04-05 14:30:00,40.98,40.99,40.92,40.95,10538.0,40.98,40.99,40.92,40.95,10538.0
2017-04-05 14:40:00,40.96,41.0,40.81,40.81,16476.0,40.96,41.0,40.81,40.81,16476.0
2017-04-05 14:50:00,40.81,40.83,40.73,40.81,24482.0,40.81,40.83,40.73,40.81,24482.0
2017-04-05 15:00:00,40.8,40.88,40.74,40.79,21849.0,40.8,40.88,40.74,40.79,21849.0
2017-04-05 15:10:00,40.77,40.77,40.54,40.61,15959.0,40.77,40.77,40.54,40.61,15959.0
2017-04-05 15:20:00,40.62,40.66,40.44,40.66,28170.0,40.62,40.66,40.44,40.66,28170.0
2017-04-05 15:30:00,40.65,40.65,40.4,40.45,21955.0,40.65,40.65,40.4,40.45,21955.0
2017-04-05 15:40:00,40.46,40.5,40.3,40.33,25898.0,40.46,40.5,40.3,40.33,25898.0
2017-04-05 15:50:00,40.34,40.4,40.18,40.19,78818.0,40.34,40.4,40.18,40.19,78818.0
2017-04-06 09:30:00,40.23,40.51,40.23,40.47,8969.0,40.23,40.51,40.23,40.47,8969.0
2017-04-06 09:40:00,40.47,40.52,40.12,40.27,7900.0,40.47,40.52,40.12,40.27,7900.0
2017-04-06 09:50:00,40.26,40.34,40.23,40.27,12108.0,40.26,40.34,40.23,40.27,12108.0
2017-04-06 10:00:00,40.29,40.44,40.26,40.4,6100.0,40.29,40.44,40.26,40.4,6100.0
2017-04-06 10:10:00,40.4,40.46,40.3,40.37,10542.0,40.4,40.46,40.3,40.37,10542.0
2017-04-06 10:20:00,40.41,40.73,40.33,40.67,31553.0,40.41,40.73,40.33,40.67,31553.0
2017-04-06 10:30:00,40.71,40.76,40.59,40.73,15672.0,40.71,40.76,40.59,40.73,15672.0
2017-04-06 10:40:00,40.71,40.94,40.69,40.93,14329.0,40.71,40.94,40.69,40.93,14329.0
2017-04-06 10:50:00,40.93,41.03,40.87,40.9,15096.0,40.93,41.03,40.87,40.9,15096.0
2017-04-06 11:00:00,40.9,41.0,40.87,40.94,9930.0,40.9,41.0,40.87,40.94,9930.0
2017-04-06 11:10:00,40.95,41.07,40.85,40.92,10801.0,40.95,41.07,40.85,40.92,10801.0
2017-04-06 11:20:00,40.92,40.98,40.87,40.93,4500.0,40.92,40.98,40.87,40.93,4500.0
2017-04-06 11:30:00,40.95,41.02,40.9,40.94,8137.0,40.95,41.02,40.9,40.94,8137.0
2017-04-06 11:40:00,40.94,40.96,40.86,40.88,5981.0,40.94,40.96,40.86,40.88,5981.0
2017-04-06 11:50:00,40.86,40.94,40.84,40.94,7850.0,40.86,40.94,40.84,40.94,7850.0
2017-04-06 12:00:00,40.99,41.04,40.88,40.88,8902.0,40.99,41.04,40.88,40.88,8902.0
2017-04-06 12:10:00,40.85,40.86,40.7,40.7,6700.0,40.85,40.86,40.7,40.7,6700.0
2017-04-06 12:20:00,40.69,40.78,40.69,40.76,6237.0,40.69,40.78,40.69,40.76,6237.0
2017-04-06 12:30:00,40.76,40.78,40.67,40.72,5300.0,40.76,40.78,40.67,40.72,5300.0
2017-04-06 12:40:00,40.73,40.8,40.72,40.72,9085.0,40.73,40.8,40.72,40.72,9085.0
2017-04-06 12:50:00,40.72,40.72,40.65,40.65,4309.0,40.72,40.72,40.65,40.65,4309.0
2017-04-06 13:00:00,40.64,40.71,40.63,40.71,3500.0,40.64,40.71,40.63,40.71,3500.0
2017-04-06 13:10:00,40.69,40.76,40.68,40.76,3754.0,40.69,40.76,40.68,40.76,3754.0
2017-04-06 13:20:00,40.78,40.92,40.76,40.92,7825.0,40.78,40.92,40.76,40.92,7825.0
2017-04-06 13:30:00,40.92,40.94,40.89,40.89,6988.0,40.92,40.94,40.89,40.89,6988.0
2017-04-06 13:40:00,40.91,40.91,40.86,40.86,16398.0,40.91,40.91,40.86,40.86,16398.0
2017-04-06 13:50:00,40.86,40.97,40.85,40.97,31135.0,40.86,40.97,40.85,40.97,31135.0
2017-04-06 14:00:00,40.99,41.17,40.99,41.16,11935.0,40.99,41.17,40.99,41.16,11935.0
2017-04-06 14:10:00,41.16,41.3,41.13,41.24,15170.0,41.16,41.3,41.13,41.24,15170.0
2017-04-06 14:20:00,41.27,41.27,41.19,41.19,16849.0,41.27,41.27,41.19,41.19,16849.0
2017-04-06 14:30:00,41.23,41.25,41.21,41.22,10672.0,41.23,41.25,41.21,41.22,10672.0
2017-04-06 14:40:00,41.24,41.3,41.22,41.26,29427.0,41.24,41.3,41.22,41.26,29427.0
2017-04-06 14:50:00,41.25,41.25,41.13,41.2,15094.0,41.25,41.25,41.13,41.2,15094.0
2017-04-06 15:00:00,41.23,41.3,41.15,41.3,19750.0,41.23,41.3,41.15,41.3,19750.0
2017-04-06 15:10:00,41.3,41.41,41.28,41.34,44820.0,41.3,41.41,41.28,41.34,44820.0
2017-04-06 15:20:00,41.34,41.47,41.33,41.44,25433.0,41.34,41.47,41.33,41.44,25433.0
2017-04-06 15:30:00,41.44,41.47,41.39,41.46,39519.0,41.44,41.47,41.39,41.46,39519.0
2017-04-06 15:40:00,41.46,41.55,41.44,41.52,46120.0,41.46,41.55,41.44,41.52,46120.0
2017-04-06 15:50:00,41.52,41.59,41.52,41.59,76796.0,41.52,41.59,41.52,41.59,76796.0
2017-04-07 09:30:00,41.68,42.05,41.68,41.93,47249.0,41.68,42.05,41.68,41.93,47249.0
2017-04-07 09:40:00,41.83,42.07,41.83,42.0,8825.0,41.83,42.07,41.83,42.0,8825.0
2017-04-07 09:50:00,42.03,42.06,41.84,41.84,32295.0,42.03,42.06,41.84,41.84,32295.0
2017-04-07 10:00:00,41.84,42.05,41.59,41.99,60129.0,41.84,42.05,41.59,41.99,60129.0
2017-04-07 10:10:00,42.0,42.33,41.99,42.22,22872.0,42.0,42.33,41.99,42.22,22872.0
2017-04-07 10:20:00,42.29,42.42,42.08,42.42,65914.0,42.29,42.42,42.08,42.42,65914.0
2017-04-07 10:30:00,42.41,42.66,42.33,42.51,60758.0,42.41,42.66,42.33,42.51,60758.0
2017-04-07 10:40:00,42.53,42.76,42.3,42.44,77453.0,42.53,42.76,42.3,42.44,77453.0
2017-04-07 10:50:00,42.44,42.6,42.33,42.46,22128.0,42.44,42.6,42.33,42.46,22128.0
2017-04-07 11:00:00,42.5,42.61,42.36,42.36,22237.0,42.5,42.61,42.36,42.36,22237.0
2017-04-07 11:10:00,42.36,42.43,42.25,42.3,17600.0,42.36,42.43,42.25,42.3,17600.0
2017-04-07 11:20:00,42.27,42.35,42.24,42.33,15332.0,42.27,42.35,42.24,42.33,15332.0
2017-04-07 11:30:00,42.34,42.36,42.22,42.34,46527.0,42.34,42.36,42.22,42.34,46527.0
2017-04-07 11:40:00,42.34,42.37,42.26,42.33,27790.0,42.34,42.37,42.26,42.33,27790.0
2017-04-07 11:50:00,42.35,42.36,42.13,42.2,22810.0,42.35,42.36,42.13,42.2,22810.0
2017-04-07 12:00:00,42.21,42.35,42.21,42.3,8600.0,42.21,42.35,42.21,42.3,8600.0
2017-04-07 12:10:00,42.29,42.34,42.28,42.34,38612.0,42.29,42.34,42.28,42.34,38612.0
2017-04-07 12:20:00,42.35,42.43,42.32,42.43,21819.0,42.35,42.43,42.32,42.43,21819.0
2017-04-07 12:30:00,42.42,42.44,42.34,42.42,111305.0,42.42,42.44,42.34,42.42,111305.0
2017-04-07 12:40:00,42.44,42.51,42.44,42.47,11543.0,42.44,42.51,42.44,42.47,11543.0
2017-04-07 12:50:00,42.5,42.67,42.45,42.57,48626.0,42.5,42.67,42.45,42.57,48626.0
2017-04-07 13:00:00,42.6,42.69,42.58,42.69,3467.0,42.6,42.69,42.58,42.69,3467.0
2017-04-07 13:10:00,42.69,42.74,42.63,42.7,16519.0,42.69,42.74,42.63,42.7,16519.0
2017-04-07 13:20:00,42.7,42.82,42.7,42.73,58079.0,42.7,42.82,42.7,42.73,58079.0
2017-04-07 13:30:00,42.7,42.75,42.65,42.66,22218.0,42.7,42.75,42.65,42.66,22218.0
2017-04-07 13:40:00,42.66,42.67,42.6,42.6,10427.0,42.66,42.67,42.6,42.6,10427.0
2017-04-07 13:50:00,42.61,42.8,42.59,42.8,21183.0,42.61,42.8,42.59,42.8,21183.0
2017-04-07 14:00:00,42.8,42.9,42.8,42.85,29771.0,42.8,42.9,42.8,42.85,29771.0
2017-04-07 14:10:00,42.84,42.88,42.62,42.65,21765.0,42.84,42.88,42.62,42.65,21765.0
2017-04-07 14:20:00,42.61,42.7,42.58,42.69,7613.0,42.61,42.7,42.58,42.69,7613.0
2017-04-07 14:30:00,42.65,42.85,42.57,42.77,75757.0,42.65,42.85,42.57,42.77,75757.0
2017-04-07 14:40:00,42.81,42.91,42.77,42.9,19031.0,42.81,42.91,42.77,42.9,19031.0
2017-04-07 14:50:00,42.9,42.93,42.69,42.75,18474.0,42.9,42.93,42.69,42.75,18474.0
2017-04-07 15:00:00,42.79,42.9,42.76,42.8,13265.0,42.79,42.9,42.76,42.8,13265.0
2017-04-07 15:10:00,42.8,42.89,42.76,42.76,17494.0,42.8,42.89,42.76,42.76,17494.0
2017-04-07 15:20:00,42.75,42.78,42.7,42.73,20275.0,42.75,42.78,42.7,42.73,20275.0
2017-04-07 15:30:00,42.73,42.76,42.63,42.7,47972.0,42.73,42.76,42.63,42.7,47972.0
2017-04-07 15:40:00,42.7,42.74,42.62,42.68,50191.0,42.7,42.74,42.62,42.68,50191.0
2017-04-07 15:50:00,42.67,42.7,42.61,42.65,104474.0,42.67,42.7,42.61,42.65,104474.0
2017-04-10 09:30:00,42.94,43.4,42.68,43.18,56048.0,42.94,43.4,42.68,43.18,56048.0
2017-04-10 09:40:00,43.23,43.32,43.21,43.25,42357.0,43.23,43.32,43.21,43.25,42357.0
2017-04-10 09:50:00,43.25,43.94,43.23,43.83,122169.0,43.25,43.94,43.23,43.83,122169.0
2017-04-10 10:00:00,43.89,43.9,43.57,43.62,38018.0,43.89,43.9,43.57,43.62,38018.0
2017-04-10 10:10:00,43.57,43.67,43.56,43.6,63547.0,43.57,43.67,43.56,43.6,63547.0
2017-04-10 10:20:00,43.59,43.8,43.59,43.74,57765.0,43.59,43.8,43.59,43.74,57765.0
2017-04-10 10:30:00,43.74,43.81,43.53,43.63,43434.0,43.74,43.81,43.53,43.63,43434.0
2017-04-10 10:40:00,43.63,43.88,43.6,43.7,44141.0,43.63,43.88,43.6,43.7,44141.0
2017-04-10 10:50:00,43.63,43.71,43.6,43.67,20925.0,43.63,43.71,43.6,43.67,20925.0
2017-04-10 11:00:00,43.62,43.69,43.62,43.64,13793.0,43.62,43.69,43.62,43.64,13793.0
2017-04-10 11:10:00,43.65,43.88,43.65,43.85,36400.0,43.65,43.88,43.65,43.85,36400.0
2017-04-10 11:20:00,43.88,43.94,43.79,43.9,13883.0,43.88,43.94,43.79,43.9,13883.0
2017-04-10 11:30:00,43.92,43.93,43.75,43.9,12549.0,43.92,43.93,43.75,43.9,12549.0
2017-04-10 11:40:00,43.89,43.95,43.73,43.9,23063.0,43.89,43.95,43.73,43.9,23063.0
2017-04-10 11:50:00,43.85,43.99,43.83,43.96,11009.0,43.85,43.99,43.83,43.96,11009.0
2017-04-10 12:00:00,43.98,44.06,43.89,43.96,35694.0,43.98,44.06,43.89,43.96,35694.0
2017-04-10 12:10:00,43.98,43.98,43.71,43.77,13260.0,43.98,43.98,43.71,43.77,13260.0
2017-04-10 12:20:00,43.77,43.86,43.7,43.86,12307.0,43.77,43.86,43.7,43.86,12307.0
2017-04-10 12:30:00,43.82,43.86,43.76,43.81,7918.0,43.82,43.86,43.76,43.81,7918.0
2017-04-10 12:40:00,43.84,44.0,43.82,43.95,13921.0,43.84,44.0,43.82,43.95,13921.0
2017-04-10 12:50:00,43.96,44.05,43.87,43.88,11441.0,43.96,44.05,43.87,43.88,11441.0
2017-04-10 13:00:00,43.87,43.9,43.8,43.86,8568.0,43.87,43.9,43.8,43.86,8568.0
2017-04-10 13:10:00,43.85,43.88,43.77,43.78,10382.0,43.85,43.88,43.77,43.78,10382.0
2017-04-10 13:20:00,43.8,43.87,43.8,43.83,8112.0,43.8,43.87,43.8,43.83,8112.0
2017-04-10 13:30:00,43.82,43.87,43.75,43.85,7337.0,43.82,43.87,43.75,43.85,7337.0
2017-04-10 13:40:00,43.82,43.85,43.81,43.82,6848.0,43.82,43.85,43.81,43.82,6848.0
2017-04-10 13:50:00,43.82,43.93,43.82,43.92,12648.0,43.82,43.93,43.82,43.92,12648.0
2017-04-10 14:00:00,43.92,44.04,43.91,44.0,16795.0,43.92,44.04,43.91,44.0,16795.0
2017-04-10 14:10:00,44.03,44.15,43.99,44.08,29505.0,44.03,44.15,43.99,44.08,29505.0
2017-04-10 14:20:00,44.07,44.11,43.93,43.95,18031.0,44.07,44.11,43.93,43.95,18031.0
2017-04-10 14:30:00,43.94,44.13,43.94,44.11,21450.0,43.94,44.13,43.94,44.11,21450.0
2017-04-10 14:40:00,44.12,44.25,44.09,44.2,22092.0,44.12,44.25,44.09,44.2,22092.0
2017-04-10 14:50:00,44.18,44.35,44.15,44.34,17543.0,44.18,44.35,44.15,44.34,17543.0
2017-04-10 15:00:00,44.32,44.53,44.3,44.48,49740.0,44.32,44.53,44.3,44.48,49740.0
2017-04-10 15:10:00,44.47,44.6,44.36,44.4,42733.0,44.47,44.6,44.36,44.4,42733.0
2017-04-10 15:20:00,44.36,44.37,44.09,44.18,75712.0,44.36,44.37,44.09,44.18,75712.0
2017-04-10 15:30:00,44.18,44.2,43.98,44.14,48579.0,44.18,44.2,43.98,44.14,48579.0
2017-04-10 15:40:00,44.14,44.16,44.02,44.05,43075.0,44.14,44.16,44.02,44.05,43075.0
2017-04-10 15:50:00,44.06,44.09,43.96,44.05,92605.0,44.06,44.09,43.96,44.05,92605.0
2017-04-11 09:30:00,44.0,44.0,43.17,43.26,54668.0,44.0,44.0,43.17,43.26,54668.0
2017-04-11 09:40:00,43.25,43.65,43.23,43.65,19637.0,43.25,43.65,43.23,43.65,19637.0
2017-04-11 09:50:00,43.68,43.78,43.54,43.74,8166.0,43.68,43.78,43.54,43.74,8166.0
2017-04-11 10:00:00,43.75,44.07,43.71,43.92,14900.0,43.75,44.07,43.71,43.92,14900.0
2017-04-11 10:10:00,43.96,44.2,43.9,44.2,32462.0,43.96,44.2,43.9,44.2,32462.0
2017-04-11 10:20:00,44.19,44.23,43.95,44.01,27308.0,44.19,44.23,43.95,44.01,27308.0
2017-04-11 10:30:00,44.0,44.05,43.93,44.01,20439.0,44.0,44.05,43.93,44.01,20439.0
2017-04-11 10:40:00,44.04,44.04,43.83,43.95,31823.0,44.04,44.04,43.83,43.95,31823.0
2017-04-11 10:50:00,43.95,43.98,43.88,43.91,9596.0,43.95,43.98,43.88,43.91,9596.0
2017-04-11 11:00:00,43.94,44.03,43.89,43.99,15392.0,43.94,44.03,43.89,43.99,15392.0
2017-04-11 11:10:00,43.94,44.13,43.9,44.11,21321.0,43.94,44.13,43.9,44.11,21321.0
2017-04-11 11:20:00,44.04,44.2,44.03,44.14,9700.0,44.04,44.2,44.03,44.14,9700.0
2017-04-11 11:30:00,44.13,44.24,44.07,44.18,11702.0,44.13,44.24,44.07,44.18,11702.0
2017-04-11 11:40:00,44.14,44.17,43.96,44.05,13305.0,44.14,44.17,43.96,44.05,13305.0
2017-04-11 11:50:00,43.99,44.2,43.97,44.2,9162.0,43.99,44.2,43.97,44.2,9162.0
2017-04-11 12:00:00,44.22,44.45,44.14,44.39,21506.0,44.22,44.45,44.14,44.39,21506.0
2017-04-11 12:10:00,44.34,44.64,44.18,44.34,64400.0,44.34,44.64,44.18,44.34,64400.0
2017-04-11 12:20:00,44.34,44.37,43.96,44.0,11075.0,44.34,44.37,43.96,44.0,11075.0
2017-04-11 12:30:00,44.02,44.16,44.02,44.08,6257.0,44.02,44.16,44.02,44.08,6257.0
2017-04-11 12:40:00,44.08,44.54,44.07,44.42,21099.0,44.08,44.54,44.07,44.42,21099.0
2017-04-11 12:50:00,44.46,44.47,44.33,44.36,14629.0,44.46,44.47,44.33,44.36,14629.0
2017-04-11 13:00:00,44.35,44.41,44.26,44.26,5352.0,44.35,44.41,44.26,44.26,5352.0
2017-04-11 13:10:00,44.27,44.29,44.2,44.24,11866.0,44.27,44.29,44.2,44.24,11866.0
2017-04-11 13:20:00,44.24,44.26,44.12,44.21,23953.0,44.24,44.26,44.12,44.21,23953.0
2017-04-11 13:30:00,44.22,44.25,44.08,44.08,6876.0,44.22,44.25,44.08,44.08,6876.0
2017-04-11 13:40:00,44.1,44.16,44.1,44.14,6430.0,44.1,44.16,44.1,44.14,6430.0
2017-04-11 13:50:00,44.13,44.33,44.09,44.27,7850.0,44.13,44.33,44.09,44.27,7850.0
2017-04-11 14:00:00,44.26,44.44,44.25,44.25,12841.0,44.26,44.44,44.25,44.25,12841.0
2017-04-11 14:10:00,44.27,44.29,44.11,44.29,8962.0,44.27,44.29,44.11,44.29,8962.0
2017-04-11 14:20:00,44.26,44.36,44.21,44.29,13698.0,44.26,44.36,44.21,44.29,13698.0
2017-04-11 14:30:00,44.29,44.47,44.25,44.29,16883.0,44.29,44.47,44.25,44.29,16883.0
2017-04-11 14:40:00,44.24,44.29,44.0,44.03,25886.0,44.24,44.29,44.0,44.03,25886.0
2017-04-11 14:50:00,44.05,44.22,44.02,44.07,18056.0,44.05,44.22,44.02,44.07,18056.0
2017-04-11 15:00:00,44.1,44.2,44.0,44.2,18001.0,44.1,44.2,44.0,44.2,18001.0
2017-04-11 15:10:00,44.21,44.21,43.92,44.04,32934.0,44.21,44.21,43.92,44.04,32934.0
2017-04-11 15:20:00,43.98,44.06,43.97,44.0,16671.0,43.98,44.06,43.97,44.0,16671.0
2017-04-11 15:30:00,44.0,44.05,43.98,44.01,20742.0,44.0,44.05,43.98,44.01,20742.0
2017-04-11 15:40:00,44.01,44.07,43.96,44.06,48577.0,44.01,44.07,43.96,44.06,48577.0
2017-04-11 15:50:00,44.05,44.06,43.98,44.0,94523.0,44.05,44.06,43.98,44.0,94523.0
2017-04-12 09:30:00,44.15,44.15,43.8,44.02,17640.0,44.15,44.15,43.8,44.02,17640.0
2017-04-12 09:40:00,44.03,44.29,44.0,44.2,28098.0,44.03,44.29,44.0,44.2,28098.0
2017-04-12 09:50:00,44.16,44.38,44.1,44.22,9200.0,44.16,44.38,44.1,44.22,9200.0
2017-04-12 10:00:00,44.26,44.4,44.2,44.24,12134.0,44.26,44.4,44.2,44.24,12134.0
2017-04-12 10:10:00,44.22,44.24,44.12,44.24,9429.0,44.22,44.24,44.12,44.24,9429.0
2017-04-12 10:20:00,44.18,44.23,44.04,44.07,8400.0,44.18,44.23,44.04,44.07,8400.0
2017-04-12 10:30:00,44.09,44.14,44.03,44.12,12063.0,44.09,44.14,44.03,44.12,12063.0
2017-04-12 10:40:00,44.11,44.12,43.92,44.0,7200.0,44.11,44.12,43.92,44.0,7200.0
2017-04-12 10:50:00,43.99,44.1,43.97,43.99,5653.0,43.99,44.1,43.97,43.99,5653.0
2017-04-12 11:00:00,43.98,44.0,43.86,43.88,8961.0,43.98,44.0,43.86,43.88,8961.0
2017-04-12 11:10:00,43.88,43.88,43.7,43.73,11140.0,43.88,43.88,43.7,43.73,11140.0
2017-04-12 11:20:00,43.75,43.75,43.53,43.73,23821.0,43.75,43.75,43.53,43.73,23821.0
2017-04-12 11:30:00,43.73,43.77,43.66,43.77,19500.0,43.73,43.77,43.66,43.77,19500.0
2017-04-12 11:40:00,43.82,43.93,43.82,43.9,3000.0,43.82,43.93,43.82,43.9,3000.0
2017-04-12 11:50:00,43.89,43.89,43.76,43.81,8209.0,43.89,43.89,43.76,43.81,8209.0
2017-04-12 12:00:00,43.84,43.89,43.77,43.89,7294.0,43.84,43.89,43.77,43.89,7294.0
2017-04-12 12:10:00,43.88,43.96,43.86,43.93,10400.0,43.88,43.96,43.86,43.93,10400.0
2017-04-12 12:20:00,43.92,43.92,43.8,43.85,6004.0,43.92,43.92,43.8,43.85,6004.0
2017-04-12 12:30:00,43.89,43.9,43.83,43.83,3800.0,43.89,43.9,43.83,43.83,3800.0
2017-04-12 12:40:00,43.85,43.88,43.82,43.82,29590.0,43.85,43.88,43.82,43.82,29590.0
2017-04-12 12:50:00,43.84,43.85,43.76,43.8,6781.0,43.84,43.85,43.76,43.8,6781.0
2017-04-12 13:00:00,43.81,43.87,43.79,43.85,6400.0,43.81,43.87,43.79,43.85,6400.0
2017-04-12 13:10:00,43.86,43.88,43.76,43.8,5600.0,43.86,43.88,43.76,43.8,5600.0
2017-04-12 13:20:00,43.79,43.82,43.71,43.8,29998.0,43.79,43.82,43.71,43.8,29998.0
2017-04-12 13:30:00,43.79,43.85,43.77,43.85,1915.0,43.79,43.85,43.77,43.85,1915.0
2017-04-12 13:40:00,43.89,43.97,43.85,43.9,6000.0,43.89,43.97,43.85,43.9,6000.0
2017-04-12 13:50:00,43.91,43.94,43.85,43.94,3776.0,43.91,43.94,43.85,43.94,3776.0
2017-04-12 14:00:00,43.95,43.97,43.9,43.9,6500.0,43.95,43.97,43.9,43.9,6500.0
2017-04-12 14:10:00,43.89,43.92,43.85,43.92,7394.0,43.89,43.92,43.85,43.92,7394.0
2017-04-12 14:20:00,43.93,43.94,43.88,43.92,33400.0,43.93,43.94,43.88,43.92,33400.0
2017-04-12 14:30:00,43.92,44.28,43.92,44.25,19674.0,43.92,44.28,43.92,44.25,19674.0
2017-04-12 14:40:00,44.23,44.42,44.21,44.39,20648.0,44.23,44.42,44.21,44.39,20648.0
2017-04-12 14:50:00,44.37,44.63,44.31,44.63,17441.0,44.37,44.63,44.31,44.63,17441.0
2017-04-12 15:00:00,44.63,44.73,44.53,44.53,15656.0,44.63,44.73,44.53,44.53,15656.0
2017-04-12 15:10:00,44.53,44.59,44.35,44.35,14246.0,44.53,44.59,44.35,44.35,14246.0
2017-04-12 15:20:00,44.34,44.51,44.34,44.44,7183.0,44.34,44.51,44.34,44.44,7183.0
2017-04-12 15:30:00,44.43,44.48,44.41,44.47,27796.0,44.43,44.48,44.41,44.47,27796.0
2017-04-12 15:40:00,44.48,44.68,44.44,44.68,43125.0,44.48,44.68,44.44,44.68,43125.0
2017-04-12 15:50:00,44.68,44.73,44.64,44.64,64073.0,44.68,44.73,44.64,44.64,64073.0
2017-04-13 09:30:00,44.68,44.96,44.5,44.8,26872.0,44.68,44.96,44.5,44.8,26872.0
2017-04-13 09:40:00,44.79,44.95,44.62,44.82,13100.0,44.79,44.95,44.62,44.82,13100.0
2017-04-13 09:50:00,44.79,44.97,44.79,44.93,6150.0,44.79,44.97,44.79,44.93,6150.0
2017-04-13 10:00:00,44.93,44.98,44.72,44.72,24293.0,44.93,44.98,44.72,44.72,24293.0
2017-04-13 10:10:00,44.71,44.75,44.56,44.68,14220.0,44.71,44.75,44.56,44.68,14220.0
2017-04-13 10:20:00,44.65,44.66,44.33,44.33,21295.0,44.65,44.66,44.33,44.33,21295.0
2017-04-13 10:30:00,44.38,44.39,44.28,44.37,9075.0,44.38,44.39,44.28,44.37,9075.0
2017-04-13 10:40:00,44.35,44.35,44.16,44.18,14122.0,44.35,44.35,44.16,44.18,14122.0
2017-04-13 10:50:00,44.2,44.27,44.1,44.11,13419.0,44.2,44.27,44.1,44.11,13419.0
2017-04-13 11:00:00,44.09,44.12,44.03,44.09,7087.0,44.09,44.12,44.03,44.09,7087.0
2017-04-13 11:10:00,44.08,44.12,44.02,44.09,14569.0,44.08,44.12,44.02,44.09,14569.0
2017-04-13 11:20:00,44.07,44.15,43.97,43.98,9698.0,44.07,44.15,43.97,43.98,9698.0
2017-04-13 11:30:00,43.95,44.09,43.86,44.04,16450.0,43.95,44.09,43.86,44.04,16450.0
2017-04-13 11:40:00,44.09,44.14,44.06,44.1,3300.0,44.09,44.14,44.06,44.1,3300.0
2017-04-13 11:50:00,44.11,44.17,44.09,44.1,5407.0,44.11,44.17,44.09,44.1,5407.0
2017-04-13 12:00:00,44.11,44.11,43.89,43.92,8600.0,44.11,44.11,43.89,43.92,8600.0
2017-04-13 12:10:00,43.88,43.95,43.88,43.89,8143.0,43.88,43.95,43.88,43.89,8143.0
2017-04-13 12:20:00,43.9,44.06,43.78,44.06,13600.0,43.9,44.06,43.78,44.06,13600.0
2017-04-13 12:30:00,44.07,44.2,44.02,44.15,5800.0,44.07,44.2,44.02,44.15,5800.0
2017-04-13 12:40:00,44.15,44.19,44.13,44.16,2800.0,44.15,44.19,44.13,44.16,2800.0
2017-04-13 12:50:00,44.16,44.25,44.16,44.25,7469.0,44.16,44.25,44.16,44.25,7469.0
2017-04-13 13:00:00,44.21,44.22,43.94,43.94,13300.0,44.21,44.22,43.94,43.94,13300.0
2017-04-13 13:10:00,43.93,43.95,43.83,43.84,17754.0,43.93,43.95,43.83,43.84,17754.0
2017-04-13 13:20:00,43.87,43.92,43.85,43.85,13969.0,43.87,43.92,43.85,43.85,13969.0
2017-04-13 13:30:00,43.84,43.93,43.82,43.85,11362.0,43.84,43.93,43.82,43.85,11362.0
2017-04-13 13:40:00,43.85,43.86,43.74,43.8,15077.0,43.85,43.86,43.74,43.8,15077.0
2017-04-13 13:50:00,43.8,43.89,43.78,43.78,19750.0,43.8,43.89,43.78,43.78,19750.0
2017-04-13 14:00:00,43.79,43.82,43.75,43.8,7356.0,43.79,43.82,43.75,43.8,7356.0
2017-04-13 14:10:00,43.78,43.83,43.76,43.79,10900.0,43.78,43.83,43.76,43.79,10900.0
2017-04-13 14:20:00,43.77,43.82,43.73,43.76,17804.0,43.77,43.82,43.73,43.76,17804.0
2017-04-13 14:30:00,43.76,43.81,43.75,43.77,10997.0,43.76,43.81,43.75,43.77,10997.0
2017-04-13 14:40:00,43.78,43.84,43.73,43.8,24165.0,43.78,43.84,43.73,43.8,24165.0
2017-04-13 14:50:00,43.81,43.85,43.79,43.84,18388.0,43.81,43.85,43.79,43.84,18388.0
2017-04-13 15:00:00,43.86,44.0,43.85,43.95,13448.0,43.86,44.0,43.85,43.95,13448.0
2017-04-13 15:10:00,43.93,43.93,43.75,43.77,11460.0,43.93,43.93,43.75,43.77,11460.0
2017-04-13 15:20:00,43.76,43.78,43.6,43.6,24635.0,43.76,43.78,43.6,43.6,24635.0
2017-04-13 15:30:00,43.59,43.65,43.47,43.6,28831.0,43.59,43.65,43.47,43.6,28831.0
2017-04-13 15:40:00,43.61,43.62,43.49,43.61,39280.0,43.61,43.62,43.49,43.61,39280.0
2017-04-13 15:50:00,43.62,43.63,43.52,43.52,64375.0,43.62,43.63,43.52,43.52,64375.0
2017-04-17 09:30:00,43.17,43.83,42.16,43.62,54788.0,43.17,43.83,42.16,43.62,54788.0
2017-04-17 09:40:00,43.7,43.76,43.59,43.63,28802.0,43.7,43.76,43.59,43.63,28802.0
2017-04-17 09:50:00,43.63,43.74,43.4,43.63,34211.0,43.63,43.74,43.4,43.63,34211.0
2017-04-17 10:00:00,43.65,44.0,43.58,43.97,29483.0,43.65,44.0,43.58,43.97,29483.0
2017-04-17 10:10:00,43.97,43.97,43.74,43.86,20754.0,43.97,43.97,43.74,43.86,20754.0
2017-04-17 10:20:00,43.92,43.93,43.7,43.93,18706.0,43.92,43.93,43.7,43.93,18706.0
2017-04-17 10:30:00,43.97,44.06,43.7,43.87,28408.0,43.97,44.06,43.7,43.87,28408.0
2017-04-17 10:40:00,43.91,44.0,43.89,43.9,9500.0,43.91,44.0,43.89,43.9,9500.0
2017-04-17 10:50:00,43.92,44.05,43.89,43.96,16331.0,43.92,44.05,43.89,43.96,16331.0
2017-04-17 11:00:00,43.97,44.09,43.97,44.07,14656.0,43.97,44.09,43.97,44.07,14656.0
2017-04-17 11:10:00,44.11,44.15,43.98,44.15,7031.0,44.11,44.15,43.98,44.15,7031.0
2017-04-17 11:20:00,44.15,44.15,43.97,44.12,10583.0,44.15,44.15,43.97,44.12,10583.0
2017-04-17 11:30:00,44.13,44.2,44.06,44.06,11138.0,44.13,44.2,44.06,44.06,11138.0
2017-04-17 11:40:00,44.05,44.08,43.9,44.0,13117.0,44.05,44.08,43.9,44.0,13117.0
2017-04-17 11:50:00,44.0,44.14,43.93,43.93,8500.0,44.0,44.14,43.93,43.93,8500.0
2017-04-17 12:00:00,43.92,43.98,43.91,43.94,10082.0,43.92,43.98,43.91,43.94,10082.0
2017-04-17 12:10:00,43.92,43.94,43.86,43.87,6723.0,43.92,43.94,43.86,43.87,6723.0
2017-04-17 12:20:00,43.9,43.98,43.88,43.95,7895.0,43.9,43.98,43.88,43.95,7895.0
2017-04-17 12:30:00,43.98,43.99,43.86,43.9,5118.0,43.98,43.99,43.86,43.9,5118.0
2017-04-17 12:40:00,43.94,43.97,43.92,43.95,6032.0,43.94,43.97,43.92,43.95,6032.0
2017-04-17 12:50:00,43.9,44.04,43.87,44.01,16750.0,43.9,44.04,43.87,44.01,16750.0
2017-04-17 13:00:00,43.99,44.0,43.86,43.92,16434.0,43.99,44.0,43.86,43.92,16434.0
2017-04-17 13:10:00,43.92,43.92,43.81,43.89,7405.0,43.92,43.92,43.81,43.89,7405.0
2017-04-17 13:20:00,43.87,43.97,43.86,43.95,4400.0,43.87,43.97,43.86,43.95,4400.0
2017-04-17 13:30:00,43.95,44.05,43.93,44.05,5980.0,43.95,44.05,43.93,44.05,5980.0
2017-04-17 13:40:00,44.05,44.05,43.96,43.98,4959.0,44.05,44.05,43.96,43.98,4959.0
2017-04-17 13:50:00,43.97,44.04,43.93,44.01,6441.0,43.97,44.04,43.93,44.01,6441.0
2017-04-17 14:00:00,43.99,44.13,43.98,44.11,8069.0,43.99,44.13,43.98,44.11,8069.0
2017-04-17 14:10:00,44.1,44.12,44.05,44.12,4630.0,44.1,44.12,44.05,44.12,4630.0
2017-04-17 14:20:00,44.1,44.19,44.1,44.12,8634.0,44.1,44.19,44.1,44.12,8634.0
2017-04-17 14:30:00,44.09,44.13,43.85,43.85,14129.0,44.09,44.13,43.85,43.85,14129.0
2017-04-17 14:40:00,43.84,43.97,43.74,43.94,44372.0,43.84,43.97,43.74,43.94,44372.0
2017-04-17 14:50:00,43.92,43.92,43.82,43.82,9695.0,43.92,43.92,43.82,43.82,9695.0
2017-04-17 15:00:00,43.81,43.85,43.78,43.79,9200.0,43.81,43.85,43.78,43.79,9200.0
2017-04-17 15:10:00,43.8,43.85,43.76,43.82,23130.0,43.8,43.85,43.76,43.82,23130.0
2017-04-17 15:20:00,43.81,43.9,43.73,43.83,22946.0,43.81,43.9,43.73,43.83,22946.0
2017-04-17 15:30:00,43.82,43.83,43.74,43.79,26174.0,43.82,43.83,43.74,43.79,26174.0
2017-04-17 15:40:00,43.8,43.86,43.75,43.77,39703.0,43.8,43.86,43.75,43.77,39703.0
2017-04-17 15:50:00,43.77,43.87,43.76,43.84,58580.0,43.77,43.87,43.76,43.84,58580.0
2017-04-18 09:30:00,43.77,43.77,43.65,43.65,4227.0,43.77,43.77,43.65,43.65,4227.0
2017-04-18 09:40:00,43.65,43.7,43.61,43.65,500.0,43.65,43.7,43.61,43.65,500.0
2017-04-18 09:50:00,43.62,43.65,43.55,43.65,4301.0,43.62,43.65,43.55,43.65,4301.0
2017-04-18 10:00:00,43.68,43.81,43.65,43.75,8389.0,43.68,43.81,43.65,43.75,8389.0
2017-04-18 10:10:00,43.79,43.8,43.71,43.76,6500.0,43.79,43.8,43.71,43.76,6500.0
2017-04-18 10:20:00,43.75,43.78,43.72,43.76,1400.0,43.75,43.78,43.72,43.76,1400.0
2017-04-18 10:30:00,43.73,43.76,43.71,43.76,2500.0,43.73,43.76,43.71,43.76,2500.0
2017-04-18 10:40:00,43.79,43.9,43.79,43.84,4600.0,43.79,43.9,43.79,43.84,4600.0
2017-04-18 10:50:00,43.79,43.79,43.64,43.71,4300.0,43.79,43.79,43.64,43.71,4300.0
2017-04-18 11:00:00,43.72,43.82,43.61,43.82,17316.0,43.72,43.82,43.61,43.82,17316.0
2017-04-18 11:10:00,43.82,43.86,43.77,43.79,3400.0,43.82,43.86,43.77,43.79,3400.0
2017-04-18 11:20:00,43.78,43.97,43.72,43.97,5829.0,43.78,43.97,43.72,43.97,5829.0
2017-04-18 11:30:00,43.96,43.96,43.8,43.87,3887.0,43.96,43.96,43.8,43.87,3887.0
2017-04-18 11:40:00,43.86,43.98,43.82,43.94,4925.0,43.86,43.98,43.82,43.94,4925.0
2017-04-18 11:50:00,43.99,44.01,43.9,43.9,3769.0,43.99,44.01,43.9,43.9,3769.0
2017-04-18 12:00:00,43.88,43.9,43.81,43.84,3100.0,43.88,43.9,43.81,43.84,3100.0
2017-04-18 12:10:00,43.84,43.89,43.76,43.81,13669.0,43.84,43.89,43.76,43.81,13669.0
2017-04-18 12:20:00,43.8,43.88,43.8,43.83,16719.0,43.8,43.88,43.8,43.83,16719.0
2017-04-18 12:30:00,43.82,43.84,43.8,43.81,5130.0,43.82,43.84,43.8,43.81,5130.0
2017-04-18 12:40:00,43.79,43.83,43.78,43.81,5936.0,43.79,43.83,43.78,43.81,5936.0
2017-04-18 12:50:00,43.8,43.87,43.8,43.8,4900.0,43.8,43.87,43.8,43.8,4900.0
2017-04-18 13:00:00,43.79,43.8,43.76,43.76,2068.0,43.79,43.8,43.76,43.76,2068.0
2017-04-18 13:10:00,43.76,43.86,43.76,43.86,2800.0,43.76,43.86,43.76,43.86,2800.0
2017-04-18 13:20:00,43.9,44.0,43.9,43.97,3098.0,43.9,44.0,43.9,43.97,3098.0
2017-04-18 13:30:00,43.97,44.07,43.97,44.05,2010.0,43.97,44.07,43.97,44.05,2010.0
2017-04-18 13:40:00,44.02,44.07,44.02,44.07,2835.0,44.02,44.07,44.02,44.07,2835.0
2017-04-18 13:50:00,44.07,44.09,44.04,44.07,8694.0,44.07,44.09,44.04,44.07,8694.0
2017-04-18 14:00:00,44.08,44.17,43.99,43.99,8151.0,44.08,44.17,43.99,43.99,8151.0
2017-04-18 14:10:00,44.0,44.03,43.98,43.98,4317.0,44.0,44.03,43.98,43.98,4317.0
2017-04-18 14:20:00,43.98,44.0,43.87,43.9,3400.0,43.98,44.0,43.87,43.9,3400.0
2017-04-18 14:30:00,43.9,43.94,43.88,43.92,3497.0,43.9,43.94,43.88,43.92,3497.0
2017-04-18 14:40:00,43.88,43.91,43.81,43.81,6003.0,43.88,43.91,43.81,43.81,6003.0
2017-04-18 14:50:00,43.8,43.85,43.78,43.8,8315.0,43.8,43.85,43.78,43.8,8315.0
2017-04-18 15:00:00,43.81,43.89,43.79,43.81,23446.0,43.81,43.89,43.79,43.81,23446.0
2017-04-18 15:10:00,43.82,43.83,43.74,43.74,6928.0,43.82,43.83,43.74,43.74,6928.0
2017-04-18 15:20:00,43.75,43.83,43.74,43.8,9004.0,43.75,43.83,43.74,43.8,9004.0
2017-04-18 15:30:00,43.79,43.87,43.78,43.84,9014.0,43.79,43.87,43.78,43.84,9014.0
2017-04-18 15:40:00,43.85,43.91,43.83,43.88,16080.0,43.85,43.91,43.83,43.88,16080.0
2017-04-18 15:50:00,43.89,43.93,43.85,43.9,31069.0,43.89,43.93,43.85,43.9,31069.0
2017-04-19 09:30:00,44.24,44.83,44.22,44.26,32272.0,44.24,44.83,44.22,44.26,32272.0
2017-04-19 09:40:00,44.35,44.42,44.12,44.15,23510.0,44.35,44.42,44.12,44.15,23510.0
2017-04-19 09:50:00,44.16,44.38,43.94,44.19,56108.0,44.16,44.38,43.94,44.19,56108.0
2017-04-19 10:00:00,44.21,44.26,43.93,43.98,13400.0,44.21,44.26,43.93,43.98,13400.0
2017-04-19 10:10:00,44.02,44.11,43.85,43.94,20816.0,44.02,44.11,43.85,43.94,20816.0
2017-04-19 10:20:00,43.98,44.5,43.93,44.46,10310.0,43.98,44.5,43.93,44.46,10310.0
2017-04-19 10:30:00,44.5,44.69,44.36,44.69,7102.0,44.5,44.69,44.36,44.69,7102.0
2017-04-19 10:40:00,44.69,44.77,44.44,44.44,9409.0,44.69,44.77,44.44,44.44,9409.0
2017-04-19 10:50:00,44.47,44.81,44.45,44.7,26265.0,44.47,44.81,44.45,44.7,26265.0
2017-04-19 11:00:00,44.7,44.93,44.7,44.9,15048.0,44.7,44.93,44.7,44.9,15048.0
2017-04-19 11:10:00,44.9,44.96,44.88,44.91,38665.0,44.9,44.96,44.88,44.91,38665.0
2017-04-19 11:20:00,44.91,45.05,44.89,45.05,48906.0,44.91,45.05,44.89,45.05,48906.0
2017-04-19 11:30:00,45.07,45.86,45.06,45.34,99662.0,45.07,45.86,45.06,45.34,99662.0
2017-04-19 11:40:00,45.37,45.37,45.2,45.33,15599.0,45.37,45.37,45.2,45.33,15599.0
2017-04-19 11:50:00,45.33,45.62,45.29,45.44,37122.0,45.33,45.62,45.29,45.44,37122.0
2017-04-19 12:00:00,45.47,45.6,45.41,45.41,55231.0,45.47,45.6,45.41,45.41,55231.0
2017-04-19 12:10:00,45.37,45.4,45.14,45.18,13753.0,45.37,45.4,45.14,45.18,13753.0
2017-04-19 12:20:00,45.17,45.18,45.0,45.13,15446.0,45.17,45.18,45.0,45.13,15446.0
2017-04-19 12:30:00,45.17,45.31,45.16,45.31,8500.0,45.17,45.31,45.16,45.31,8500.0
2017-04-19 12:40:00,45.33,45.38,45.27,45.32,47441.0,45.33,45.38,45.27,45.32,47441.0
2017-04-19 12:50:00,45.29,45.48,45.27,45.38,16200.0,45.29,45.48,45.27,45.38,16200.0
2017-04-19 13:00:00,45.38,45.45,45.3,45.34,15848.0,45.38,45.45,45.3,45.34,15848.0
2017-04-19 13:10:00,45.37,45.44,45.3,45.39,11357.0,45.37,45.44,45.3,45.39,11357.0
2017-04-19 13:20:00,45.39,45.6,45.36,45.52,15814.0,45.39,45.6,45.36,45.52,15814.0
2017-04-19 13:30:00,45.54,45.58,45.41,45.43,18856.0,45.54,45.58,45.41,45.43,18856.0
2017-04-19 13:40:00,45.41,45.5,45.4,45.5,11432.0,45.41,45.5,45.4,45.5,11432.0
2017-04-19 13:50:00,45.48,45.55,45.44,45.47,23424.0,45.48,45.55,45.44,45.47,23424.0
2017-04-19 14:00:00,45.48,45.51,45.35,45.41,13827.0,45.48,45.51,45.35,45.41,13827.0
2017-04-19 14:10:00,45.43,45.45,45.21,45.35,20932.0,45.43,45.45,45.21,45.35,20932.0
2017-04-19 14:20:00,45.35,45.46,45.35,45.42,11347.0,45.35,45.46,45.35,45.42,11347.0
2017-04-19 14:30:00,45.45,45.5,45.42,45.46,11461.0,45.45,45.5,45.42,45.46,11461.0
2017-04-19 14:40:00,45.45,45.46,45.36,45.36,21269.0,45.45,45.46,45.36,45.36,21269.0
2017-04-19 14:50:00,45.37,45.38,45.27,45.38,7869.0,45.37,45.38,45.27,45.38,7869.0
2017-04-19 15:00:00,45.36,45.52,45.35,45.51,17444.0,45.36,45.52,45.35,45.51,17444.0
2017-04-19 15:10:00,45.55,45.55,45.43,45.46,19707.0,45.55,45.55,45.43,45.46,19707.0
2017-04-19 15:20:00,45.46,45.5,45.33,45.35,26217.0,45.46,45.5,45.33,45.35,26217.0
2017-04-19 15:30:00,45.35,45.42,45.32,45.42,32266.0,45.35,45.42,45.32,45.42,32266.0
2017-04-19 15:40:00,45.43,45.57,45.42,45.53,104529.0,45.43,45.57,45.42,45.53,104529.0
2017-04-19 15:50:00,45.54,45.71,45.54,45.7,124464.0,45.54,45.71,45.54,45.7,124464.0
2017-04-20 09:30:00,45.73,45.88,45.59,45.7,22169.0,45.73,45.88,45.59,45.7,22169.0
2017-04-20 09:40:00,45.63,45.96,45.5,45.5,18081.0,45.63,45.96,45.5,45.5,18081.0
2017-04-20 09:50:00,45.56,45.62,45.45,45.47,7667.0,45.56,45.62,45.45,45.47,7667.0
2017-04-20 10:00:00,45.52,45.85,45.49,45.85,21916.0,45.52,45.85,45.49,45.85,21916.0
2017-04-20 10:10:00,45.85,45.96,45.79,45.82,8817.0,45.85,45.96,45.79,45.82,8817.0
2017-04-20 10:20:00,45.81,45.87,44.45,44.54,301093.0,45.81,45.87,44.45,44.54,301093.0
2017-04-20 10:30:00,44.53,44.98,44.35,44.91,169647.0,44.53,44.98,44.35,44.91,169647.0
2017-04-20 10:40:00,44.95,45.17,44.94,45.17,43598.0,44.95,45.17,44.94,45.17,43598.0
2017-04-20 10:50:00,45.14,45.17,44.69,44.71,40107.0,45.14,45.17,44.69,44.71,40107.0
2017-04-20 11:00:00,44.72,44.79,44.54,44.73,28468.0,44.72,44.79,44.54,44.73,28468.0
2017-04-20 11:10:00,44.7,45.11,44.63,45.04,27000.0,44.7,45.11,44.63,45.04,27000.0
2017-04-20 11:20:00,45.1,45.1,44.85,45.05,20212.0,45.1,45.1,44.85,45.05,20212.0
2017-04-20 11:30:00,45.05,45.22,45.05,45.2,26869.0,45.05,45.22,45.05,45.2,26869.0
2017-04-20 11:40:00,45.18,45.31,45.14,45.27,17942.0,45.18,45.31,45.14,45.27,17942.0
2017-04-20 11:50:00,45.24,45.29,45.06,45.21,22641.0,45.24,45.29,45.06,45.21,22641.0
2017-04-20 12:00:00,45.23,45.3,45.17,45.22,11978.0,45.23,45.3,45.17,45.22,11978.0
2017-04-20 12:10:00,45.2,45.42,45.19,45.34,10899.0,45.2,45.42,45.19,45.34,10899.0
2017-04-20 12:20:00,45.37,45.37,45.18,45.23,10755.0,45.37,45.37,45.18,45.23,10755.0
2017-04-20 12:30:00,45.32,45.44,45.23,45.44,12521.0,45.32,45.44,45.23,45.44,12521.0
2017-04-20 12:40:00,45.46,45.76,45.4,45.71,27180.0,45.46,45.76,45.4,45.71,27180.0
2017-04-20 12:50:00,45.71,46.07,45.7,46.0,46654.0,45.71,46.07,45.7,46.0,46654.0
2017-04-20 13:00:00,45.96,46.02,45.9,46.01,25688.0,45.96,46.02,45.9,46.01,25688.0
2017-04-20 13:10:00,45.99,46.17,45.97,46.14,18959.0,45.99,46.17,45.97,46.14,18959.0
2017-04-20 13:20:00,46.16,46.2,46.0,46.01,10708.0,46.16,46.2,46.0,46.01,10708.0
2017-04-20 13:30:00,46.01,46.04,45.88,46.0,29403.0,46.01,46.04,45.88,46.0,29403.0
2017-04-20 13:40:00,46.01,46.05,45.92,46.0,11880.0,46.01,46.05,45.92,46.0,11880.0
2017-04-20 13:50:00,46.0,46.05,45.98,46.01,9909.0,46.0,46.05,45.98,46.01,9909.0
2017-04-20 14:00:00,46.02,46.09,46.0,46.08,7800.0,46.02,46.09,46.0,46.08,7800.0
2017-04-20 14:10:00,46.09,46.13,46.04,46.04,3813.0,46.09,46.13,46.04,46.04,3813.0
2017-04-20 14:20:00,46.02,46.02,45.97,45.97,17987.0,46.02,46.02,45.97,45.97,17987.0
2017-04-20 14:30:00,45.97,45.98,45.72,45.74,31296.0,45.97,45.98,45.72,45.74,31296.0
2017-04-20 14:40:00,45.73,45.76,45.64,45.66,7180.0,45.73,45.76,45.64,45.66,7180.0
2017-04-20 14:50:00,45.65,45.76,45.65,45.72,8264.0,45.65,45.76,45.65,45.72,8264.0
2017-04-20 15:00:00,45.72,45.72,45.53,45.67,16667.0,45.72,45.72,45.53,45.67,16667.0
2017-04-20 15:10:00,45.67,45.74,45.56,45.56,10905.0,45.67,45.74,45.56,45.56,10905.0
2017-04-20 15:20:00,45.58,45.73,45.57,45.66,19426.0,45.58,45.73,45.57,45.66,19426.0
2017-04-20 15:30:00,45.67,45.68,45.61,45.66,25376.0,45.67,45.68,45.61,45.66,25376.0
2017-04-20 15:40:00,45.65,45.67,45.6,45.67,42280.0,45.65,45.67,45.6,45.67,42280.0
2017-04-20 15:50:00,45.67,45.7,45.56,45.64,93865.0,45.67,45.7,45.56,45.64,93865.0
2017-04-21 09:30:00,45.76,45.76,45.52,45.59,32641.0,45.76,45.76,45.52,45.59,32641.0
2017-04-21 09:40:00,45.58,45.7,45.5,45.5,22416.0,45.58,45.7,45.5,45.5,22416.0
2017-04-21 09:50:00,45.54,45.54,45.27,45.27,12372.0,45.54,45.54,45.27,45.27,12372.0
2017-04-21 10:00:00,45.21,45.21,45.02,45.02,22365.0,45.21,45.21,45.02,45.02,22365.0
2017-04-21 10:10:00,45.01,45.1,45.01,45.03,2800.0,45.01,45.1,45.01,45.03,2800.0
2017-04-21 10:20:00,45.05,45.77,45.04,45.74,16540.0,45.05,45.77,45.04,45.74,16540.0
2017-04-21 10:30:00,45.75,45.86,45.5,45.6,23709.0,45.75,45.86,45.5,45.6,23709.0
2017-04-21 10:40:00,45.63,45.71,45.59,45.59,8664.0,45.63,45.71,45.59,45.59,8664.0
2017-04-21 10:50:00,45.51,45.55,45.45,45.5,3569.0,45.51,45.55,45.45,45.5,3569.0
2017-04-21 11:00:00,45.48,45.67,45.48,45.67,18517.0,45.48,45.67,45.48,45.67,18517.0
2017-04-21 11:10:00,45.66,45.66,45.52,45.53,10775.0,45.66,45.66,45.52,45.53,10775.0
2017-04-21 11:20:00,45.55,45.6,45.5,45.54,6779.0,45.55,45.6,45.5,45.54,6779.0
2017-04-21 11:30:00,45.55,45.55,45.42,45.46,7289.0,45.55,45.55,45.42,45.46,7289.0
2017-04-21 11:40:00,45.42,45.53,45.4,45.51,6427.0,45.42,45.53,45.4,45.51,6427.0
2017-04-21 11:50:00,45.54,45.56,45.44,45.49,6148.0,45.54,45.56,45.44,45.49,6148.0
2017-04-21 12:00:00,45.48,45.58,45.36,45.56,8310.0,45.48,45.58,45.36,45.56,8310.0
2017-04-21 12:10:00,45.58,45.58,45.47,45.49,5346.0,45.58,45.58,45.47,45.49,5346.0
2017-04-21 12:20:00,45.5,45.52,45.46,45.49,2700.0,45.5,45.52,45.46,45.49,2700.0
2017-04-21 12:30:00,45.47,45.5,45.39,45.5,3900.0,45.47,45.5,45.39,45.5,3900.0
2017-04-21 12:40:00,45.5,45.6,45.5,45.57,7802.0,45.5,45.6,45.5,45.57,7802.0
2017-04-21 12:50:00,45.67,45.8,45.62,45.74,3408.0,45.67,45.8,45.62,45.74,3408.0
2017-04-21 13:00:00,45.74,45.86,45.73,45.75,11337.0,45.74,45.86,45.73,45.75,11337.0
2017-04-21 13:10:00,45.72,45.74,45.66,45.72,1745.0,45.72,45.74,45.66,45.72,1745.0
2017-04-21 13:20:00,45.69,45.83,45.67,45.83,3900.0,45.69,45.83,45.67,45.83,3900.0
2017-04-21 13:30:00,45.83,45.89,45.8,45.81,5983.0,45.83,45.89,45.8,45.81,5983.0
2017-04-21 13:40:00,45.83,45.93,45.83,45.85,4150.0,45.83,45.93,45.83,45.85,4150.0
2017-04-21 13:50:00,45.86,46.14,45.86,46.07,13592.0,45.86,46.14,45.86,46.07,13592.0
2017-04-21 14:00:00,46.08,46.19,45.95,45.95,25105.0,46.08,46.19,45.95,45.95,25105.0
2017-04-21 14:10:00,45.97,46.03,45.96,45.96,2907.0,45.97,46.03,45.96,45.96,2907.0
2017-04-21 14:20:00,45.94,46.06,45.88,45.88,11432.0,45.94,46.06,45.88,45.88,11432.0
2017-04-21 14:30:00,45.89,45.9,45.84,45.89,2000.0,45.89,45.9,45.84,45.89,2000.0
2017-04-21 14:40:00,45.89,45.89,45.76,45.81,5676.0,45.89,45.89,45.76,45.81,5676.0
2017-04-21 14:50:00,45.82,45.86,45.8,45.8,6414.0,45.82,45.86,45.8,45.8,6414.0
2017-04-21 15:00:00,45.76,45.83,45.73,45.8,3210.0,45.76,45.83,45.73,45.8,3210.0
2017-04-21 15:10:00,45.83,45.93,45.76,45.89,7230.0,45.83,45.93,45.76,45.89,7230.0
2017-04-21 15:20:00,45.9,46.0,45.89,45.99,11849.0,45.9,46.0,45.89,45.99,11849.0
2017-04-21 15:30:00,45.97,45.97,45.9,45.93,10864.0,45.97,45.97,45.9,45.93,10864.0
2017-04-21 15:40:00,45.93,46.0,45.88,46.0,15990.0,45.93,46.0,45.88,46.0,15990.0
2017-04-21 15:50:00,45.98,46.02,45.96,45.97,40736.0,45.98,46.02,45.96,45.97,40736.0
2017-04-24 09:30:00,46.45,46.62,46.28,46.47,32770.0,46.45,46.62,46.28,46.47,32770.0
2017-04-24 09:40:00,46.45,46.6,46.35,46.55,21362.0,46.45,46.6,46.35,46.55,21362.0
2017-04-24 09:50:00,46.5,46.57,46.5,46.53,26076.0,46.5,46.57,46.5,46.53,26076.0
2017-04-24 10:00:00,46.53,46.6,46.43,46.47,26141.0,46.53,46.6,46.43,46.47,26141.0
2017-04-24 10:10:00,46.47,46.51,46.38,46.38,28700.0,46.47,46.51,46.38,46.38,28700.0
2017-04-24 10:20:00,46.39,46.48,46.2,46.3,18300.0,46.39,46.48,46.2,46.3,18300.0
2017-04-24 10:30:00,46.28,46.44,46.26,46.41,12089.0,46.28,46.44,46.26,46.41,12089.0
2017-04-24 10:40:00,46.4,46.4,46.29,46.3,8813.0,46.4,46.4,46.29,46.3,8813.0
2017-04-24 10:50:00,46.31,46.45,46.31,46.43,10300.0,46.31,46.45,46.31,46.43,10300.0
2017-04-24 11:00:00,46.44,46.53,46.41,46.53,20468.0,46.44,46.53,46.41,46.53,20468.0
2017-04-24 11:10:00,46.52,46.62,46.52,46.61,15451.0,46.52,46.62,46.52,46.61,15451.0
2017-04-24 11:20:00,46.62,46.75,46.61,46.67,18328.0,46.62,46.75,46.61,46.67,18328.0
2017-04-24 11:30:00,46.69,46.78,46.6,46.74,17615.0,46.69,46.78,46.6,46.74,17615.0
2017-04-24 11:40:00,46.75,46.85,46.75,46.79,11140.0,46.75,46.85,46.75,46.79,11140.0
2017-04-24 11:50:00,46.83,46.94,46.83,46.93,16483.0,46.83,46.94,46.83,46.93,16483.0
2017-04-24 12:00:00,46.95,46.96,46.77,46.8,32785.0,46.95,46.96,46.77,46.8,32785.0
2017-04-24 12:10:00,46.82,46.86,46.81,46.85,6174.0,46.82,46.86,46.81,46.85,6174.0
2017-04-24 12:20:00,46.85,46.96,46.64,46.7,41333.0,46.85,46.96,46.64,46.7,41333.0
2017-04-24 12:30:00,46.7,46.77,46.61,46.66,41658.0,46.7,46.77,46.61,46.66,41658.0
2017-04-24 12:40:00,46.68,46.72,45.46,45.59,147097.0,46.68,46.72,45.46,45.59,147097.0
2017-04-24 12:50:00,45.68,46.21,45.2,45.28,329261.0,45.68,46.21,45.2,45.28,329261.0
2017-04-24 13:00:00,45.28,45.37,44.4,44.97,252445.0,45.28,45.37,44.4,44.97,252445.0
2017-04-24 13:10:00,44.97,45.0,44.1,44.39,186317.0,44.97,45.0,44.1,44.39,186317.0
2017-04-24 13:20:00,44.39,45.12,44.16,44.42,338383.0,44.39,45.12,44.16,44.42,338383.0
2017-04-24 13:30:00,44.42,44.58,43.67,44.35,300592.0,44.42,44.58,43.67,44.35,300592.0
2017-04-24 13:40:00,44.36,44.47,44.01,44.21,94609.0,44.36,44.47,44.01,44.21,94609.0
2017-04-24 13:50:00,44.23,44.54,44.06,44.27,182624.0,44.23,44.54,44.06,44.27,182624.0
2017-04-24 14:00:00,44.25,44.25,43.64,43.86,84839.0,44.25,44.25,43.64,43.86,84839.0
2017-04-24 14:10:00,43.96,43.96,43.53,43.58,117363.0,43.96,43.96,43.53,43.58,117363.0
2017-04-24 14:20:00,43.57,43.74,43.27,43.64,97359.0,43.57,43.74,43.27,43.64,97359.0
2017-04-24 14:30:00,43.67,43.84,43.38,43.44,52352.0,43.67,43.84,43.38,43.44,52352.0
2017-04-24 14:40:00,43.43,43.56,43.1,43.5,91139.0,43.43,43.56,43.1,43.5,91139.0
2017-04-24 14:50:00,43.49,44.0,43.47,43.79,77811.0,43.49,44.0,43.47,43.79,77811.0
2017-04-24 15:00:00,43.77,43.8,43.48,43.49,59862.0,43.77,43.8,43.48,43.49,59862.0
2017-04-24 15:10:00,43.49,43.57,43.31,43.32,47435.0,43.49,43.57,43.31,43.32,47435.0
2017-04-24 15:20:00,43.32,43.54,43.32,43.39,62172.0,43.32,43.54,43.32,43.39,62172.0
2017-04-24 15:30:00,43.41,43.6,43.38,43.51,64926.0,43.41,43.6,43.38,43.51,64926.0
2017-04-24 15:40:00,43.52,43.58,43.5,43.54,48493.0,43.52,43.58,43.5,43.54,48493.0
2017-04-24 15:50:00,43.54,43.57,43.45,43.5,139900.0,43.54,43.57,43.45,43.5,139900.0
2017-04-25 09:30:00,43.69,43.95,43.19,43.29,48075.0,43.69,43.95,43.19,43.29,48075.0
2017-04-25 09:40:00,43.23,43.28,42.87,43.03,85970.0,43.23,43.28,42.87,43.03,85970.0
2017-04-25 09:50:00,43.0,43.2,42.78,42.87,47144.0,43.0,43.2,42.78,42.87,47144.0
2017-04-25 10:00:00,42.83,42.96,42.81,42.84,17240.0,42.83,42.96,42.81,42.84,17240.0
2017-04-25 10:10:00,42.83,43.2,42.76,43.08,45440.0,42.83,43.2,42.76,43.08,45440.0
2017-04-25 10:20:00,43.08,43.18,42.92,42.94,30498.0,43.08,43.18,42.92,42.94,30498.0
2017-04-25 10:30:00,42.95,43.02,42.74,42.74,28251.0,42.95,43.02,42.74,42.74,28251.0
2017-04-25 10:40:00,42.74,42.9,42.7,42.77,31508.0,42.74,42.9,42.7,42.77,31508.0
2017-04-25 10:50:00,42.85,42.9,42.71,42.71,35013.0,42.85,42.9,42.71,42.71,35013.0
2017-04-25 11:00:00,42.73,43.16,42.73,43.13,30115.0,42.73,43.16,42.73,43.13,30115.0
2017-04-25 11:10:00,43.14,43.19,42.98,42.98,46947.0,43.14,43.19,42.98,42.98,46947.0
2017-04-25 11:20:00,43.0,43.63,43.0,43.62,45247.0,43.0,43.63,43.0,43.62,45247.0
2017-04-25 11:30:00,43.64,43.64,43.39,43.51,28711.0,43.64,43.64,43.39,43.51,28711.0
2017-04-25 11:40:00,43.5,43.55,43.31,43.37,10400.0,43.5,43.55,43.31,43.37,10400.0
2017-04-25 11:50:00,43.4,43.47,43.35,43.39,6808.0,43.4,43.47,43.35,43.39,6808.0
2017-04-25 12:00:00,43.49,43.68,43.49,43.53,10993.0,43.49,43.68,43.49,43.53,10993.0
2017-04-25 12:10:00,43.56,43.57,43.44,43.49,10474.0,43.56,43.57,43.44,43.49,10474.0
2017-04-25 12:20:00,43.54,43.68,43.46,43.46,11906.0,43.54,43.68,43.46,43.46,11906.0
2017-04-25 12:30:00,43.46,43.57,43.46,43.57,3900.0,43.46,43.57,43.46,43.57,3900.0
2017-04-25 12:40:00,43.58,43.65,43.48,43.65,8393.0,43.58,43.65,43.48,43.65,8393.0
2017-04-25 12:50:00,43.65,43.68,43.6,43.63,6269.0,43.65,43.68,43.6,43.63,6269.0
2017-04-25 13:00:00,43.61,43.71,43.59,43.65,13148.0,43.61,43.71,43.59,43.65,13148.0
2017-04-25 13:10:00,43.63,43.68,43.55,43.55,6246.0,43.63,43.68,43.55,43.55,6246.0
2017-04-25 13:20:00,43.59,43.59,43.29,43.33,14877.0,43.59,43.59,43.29,43.33,14877.0
2017-04-25 13:30:00,43.32,43.46,43.32,43.46,29762.0,43.32,43.46,43.32,43.46,29762.0
2017-04-25 13:40:00,43.47,43.55,43.46,43.55,16017.0,43.47,43.55,43.46,43.55,16017.0
2017-04-25 13:50:00,43.55,43.77,43.54,43.76,42829.0,43.55,43.77,43.54,43.76,42829.0
2017-04-25 14:00:00,43.76,43.88,43.75,43.88,15667.0,43.76,43.88,43.75,43.88,15667.0
2017-04-25 14:10:00,43.89,44.06,43.85,43.99,16432.0,43.89,44.06,43.85,43.99,16432.0
2017-04-25 14:20:00,44.02,44.08,44.0,44.03,14607.0,44.02,44.08,44.0,44.03,14607.0
2017-04-25 14:30:00,44.03,44.27,43.99,44.23,21566.0,44.03,44.27,43.99,44.23,21566.0
2017-04-25 14:40:00,44.23,44.49,44.22,44.48,26276.0,44.23,44.49,44.22,44.48,26276.0
2017-04-25 14:50:00,44.45,44.65,44.41,44.5,58239.0,44.45,44.65,44.41,44.5,58239.0
2017-04-25 15:00:00,44.48,44.48,44.29,44.36,18252.0,44.48,44.48,44.29,44.36,18252.0
2017-04-25 15:10:00,44.37,44.37,44.09,44.12,15259.0,44.37,44.37,44.09,44.12,15259.0
2017-04-25 15:20:00,44.14,44.18,44.09,44.11,17290.0,44.14,44.18,44.09,44.11,17290.0
2017-04-25 15:30:00,44.11,44.24,44.04,44.13,82604.0,44.11,44.24,44.04,44.13,82604.0
2017-04-25 15:40:00,44.15,44.18,44.09,44.14,28509.0,44.15,44.18,44.09,44.14,28509.0
2017-04-25 15:50:00,44.13,44.25,44.11,44.22,50289.0,44.13,44.25,44.11,44.22,50289.0
2017-04-26 09:30:00,44.28,44.43,43.99,44.09,9011.0,44.28,44.43,43.99,44.09,9011.0
2017-04-26 09:40:00,44.11,44.11,43.74,43.84,13400.0,44.11,44.11,43.74,43.84,13400.0
2017-04-26 09:50:00,43.8,44.15,43.74,44.12,20149.0,43.8,44.15,43.74,44.12,20149.0
2017-04-26 10:00:00,44.1,44.15,44.01,44.04,4900.0,44.1,44.15,44.01,44.04,4900.0
2017-04-26 10:10:00,44.05,44.13,43.99,44.07,2713.0,44.05,44.13,43.99,44.07,2713.0
2017-04-26 10:20:00,44.08,44.13,44.0,44.13,4100.0,44.08,44.13,44.0,44.13,4100.0
2017-04-26 10:30:00,44.14,44.18,44.13,44.15,3033.0,44.14,44.18,44.13,44.15,3033.0
2017-04-26 10:40:00,44.15,44.19,44.06,44.06,4400.0,44.15,44.19,44.06,44.06,4400.0
2017-04-26 10:50:00,44.09,44.28,44.09,44.24,7326.0,44.09,44.28,44.09,44.24,7326.0
2017-04-26 11:00:00,44.24,44.3,44.21,44.21,2821.0,44.24,44.3,44.21,44.21,2821.0
2017-04-26 11:10:00,44.15,44.34,44.14,44.34,3230.0,44.15,44.34,44.14,44.34,3230.0
2017-04-26 11:20:00,44.36,44.53,44.36,44.46,9418.0,44.36,44.53,44.36,44.46,9418.0
2017-04-26 11:30:00,44.43,44.46,44.36,44.37,2752.0,44.43,44.46,44.36,44.37,2752.0
2017-04-26 11:40:00,44.34,44.38,44.2,44.33,4979.0,44.34,44.38,44.2,44.33,4979.0
2017-04-26 11:50:00,44.31,44.39,44.12,44.19,6007.0,44.31,44.39,44.12,44.19,6007.0
2017-04-26 12:00:00,44.15,44.21,44.13,44.13,3900.0,44.15,44.21,44.13,44.13,3900.0
2017-04-26 12:10:00,44.16,44.2,44.11,44.12,4300.0,44.16,44.2,44.11,44.12,4300.0
2017-04-26 12:20:00,44.16,44.16,43.95,44.04,6250.0,44.16,44.16,43.95,44.04,6250.0
2017-04-26 12:30:00,44.01,44.17,43.95,44.17,25982.0,44.01,44.17,43.95,44.17,25982.0
2017-04-26 12:40:00,44.15,44.15,43.95,44.02,21827.0,44.15,44.15,43.95,44.02,21827.0
2017-04-26 12:50:00,44.03,44.2,44.03,44.2,5324.0,44.03,44.2,44.03,44.2,5324.0
2017-04-26 13:00:00,44.17,44.34,44.16,44.24,10610.0,44.17,44.34,44.16,44.24,10610.0
2017-04-26 13:10:00,44.22,44.25,44.18,44.18,3100.0,44.22,44.25,44.18,44.18,3100.0
2017-04-26 13:20:00,44.2,44.22,44.18,44.19,3400.0,44.2,44.22,44.18,44.19,3400.0
2017-04-26 13:30:00,44.19,44.27,44.18,44.27,5828.0,44.19,44.27,44.18,44.27,5828.0
2017-04-26 13:40:00,44.31,44.34,44.23,44.3,3686.0,44.31,44.34,44.23,44.3,3686.0
2017-04-26 13:50:00,44.34,44.43,44.32,44.41,1826.0,44.34,44.43,44.32,44.41,1826.0
2017-04-26 14:00:00,44.37,44.44,44.27,44.44,2811.0,44.37,44.44,44.27,44.44,2811.0
2017-04-26 14:10:00,44.45,44.52,44.45,44.48,5116.0,44.45,44.52,44.45,44.48,5116.0
2017-04-26 14:20:00,44.46,44.46,44.31,44.31,8240.0,44.46,44.46,44.31,44.31,8240.0
2017-04-26 14:30:00,44.3,44.37,44.29,44.31,5001.0,44.3,44.37,44.29,44.31,5001.0
2017-04-26 14:40:00,44.32,44.35,44.31,44.33,6663.0,44.32,44.35,44.31,44.33,6663.0
2017-04-26 14:50:00,44.35,44.4,44.32,44.34,5428.0,44.35,44.4,44.32,44.34,5428.0
2017-04-26 15:00:00,44.34,44.41,44.3,44.4,8205.0,44.34,44.41,44.3,44.4,8205.0
2017-04-26 15:10:00,44.37,44.44,44.36,44.39,8311.0,44.37,44.44,44.36,44.39,8311.0
2017-04-26 15:20:00,44.41,44.41,44.24,44.26,8530.0,44.41,44.41,44.24,44.26,8530.0
2017-04-26 15:30:00,44.27,44.28,44.13,44.13,13819.0,44.27,44.28,44.13,44.13,13819.0
2017-04-26 15:40:00,44.15,44.16,44.03,44.05,20742.0,44.15,44.16,44.03,44.05,20742.0
2017-04-26 15:50:00,44.07,44.1,44.04,44.07,35274.0,44.07,44.1,44.04,44.07,35274.0
2017-04-27 09:30:00,44.28,44.68,44.17,44.25,19974.0,44.28,44.68,44.17,44.25,19974.0
2017-04-27 09:40:00,44.15,44.5,44.15,44.43,12610.0,44.15,44.5,44.15,44.43,12610.0
2017-04-27 09:50:00,44.46,45.09,44.39,44.75,54062.0,44.46,45.09,44.39,44.75,54062.0
2017-04-27 10:00:00,44.75,45.25,44.74,45.21,15037.0,44.75,45.25,44.74,45.21,15037.0
2017-04-27 10:10:00,45.25,45.34,45.02,45.05,24094.0,45.25,45.34,45.02,45.05,24094.0
2017-04-27 10:20:00,45.05,45.3,45.03,45.2,31040.0,45.05,45.3,45.03,45.2,31040.0
2017-04-27 10:30:00,45.21,45.3,45.03,45.23,22390.0,45.21,45.3,45.03,45.23,22390.0
2017-04-27 10:40:00,45.25,45.25,45.04,45.06,20560.0,45.25,45.25,45.04,45.06,20560.0
2017-04-27 10:50:00,45.05,45.27,45.05,45.27,19450.0,45.05,45.27,45.05,45.27,19450.0
2017-04-27 11:00:00,45.26,45.45,45.26,45.33,21849.0,45.26,45.45,45.26,45.33,21849.0
2017-04-27 11:10:00,45.35,45.43,45.3,45.33,9100.0,45.35,45.43,45.3,45.33,9100.0
2017-04-27 11:20:00,45.31,45.41,45.23,45.28,14318.0,45.31,45.41,45.23,45.28,14318.0
2017-04-27 11:30:00,45.26,45.53,45.19,45.51,17374.0,45.26,45.53,45.19,45.51,17374.0
2017-04-27 11:40:00,45.51,45.56,45.33,45.5,21900.0,45.51,45.56,45.33,45.5,21900.0
2017-04-27 11:50:00,45.49,45.7,45.45,45.64,15884.0,45.49,45.7,45.45,45.64,15884.0
2017-04-27 12:00:00,45.6,45.7,45.47,45.53,11101.0,45.6,45.7,45.47,45.53,11101.0
2017-04-27 12:10:00,45.54,45.54,45.35,45.35,5059.0,45.54,45.54,45.35,45.35,5059.0
2017-04-27 12:20:00,45.37,45.47,45.35,45.46,8768.0,45.37,45.47,45.35,45.46,8768.0
2017-04-27 12:30:00,45.47,45.53,45.46,45.46,23466.0,45.47,45.53,45.46,45.46,23466.0
2017-04-27 12:40:00,45.49,45.64,45.48,45.5,7400.0,45.49,45.64,45.48,45.5,7400.0
2017-04-27 12:50:00,45.54,45.57,45.47,45.56,28012.0,45.54,45.57,45.47,45.56,28012.0
2017-04-27 13:00:00,45.55,45.59,45.27,45.39,13658.0,45.55,45.59,45.27,45.39,13658.0
2017-04-27 13:10:00,45.36,45.43,45.28,45.43,7547.0,45.36,45.43,45.28,45.43,7547.0
2017-04-27 13:20:00,45.44,45.46,45.28,45.36,19100.0,45.44,45.46,45.28,45.36,19100.0
2017-04-27 13:30:00,45.37,45.48,45.26,45.48,38634.0,45.37,45.48,45.26,45.48,38634.0
2017-04-27 13:40:00,45.49,45.58,45.4,45.58,21121.0,45.49,45.58,45.4,45.58,21121.0
2017-04-27 13:50:00,45.54,45.57,45.45,45.45,21532.0,45.54,45.57,45.45,45.45,21532.0
2017-04-27 14:00:00,45.45,45.45,45.29,45.32,7143.0,45.45,45.45,45.29,45.32,7143.0
2017-04-27 14:10:00,45.3,45.31,45.18,45.29,11106.0,45.3,45.31,45.18,45.29,11106.0
2017-04-27 14:20:00,45.29,45.29,45.16,45.21,6531.0,45.29,45.29,45.16,45.21,6531.0
2017-04-27 14:30:00,45.22,45.41,45.21,45.37,10213.0,45.22,45.41,45.21,45.37,10213.0
2017-04-27 14:40:00,45.37,45.44,45.35,45.35,9312.0,45.37,45.44,45.35,45.35,9312.0
2017-04-27 14:50:00,45.35,45.46,45.31,45.46,11673.0,45.35,45.46,45.31,45.46,11673.0
2017-04-27 15:00:00,45.43,45.52,45.4,45.49,22952.0,45.43,45.52,45.4,45.49,22952.0
2017-04-27 15:10:00,45.52,45.57,45.46,45.48,18617.0,45.52,45.57,45.46,45.48,18617.0
2017-04-27 15:20:00,45.45,45.46,45.32,45.33,13583.0,45.45,45.46,45.32,45.33,13583.0
2017-04-27 15:30:00,45.34,45.39,45.3,45.34,20614.0,45.34,45.39,45.3,45.34,20614.0
2017-04-27 15:40:00,45.33,45.41,45.32,45.36,32920.0,45.33,45.41,45.32,45.36,32920.0
2017-04-27 15:50:00,45.37,45.38,45.3,45.31,48658.0,45.37,45.38,45.3,45.31,48658.0
2017-04-28 09:30:00,45.4,45.65,45.22,45.51,29755.0,45.4,45.65,45.22,45.51,29755.0
2017-04-28 09:40:00,45.5,45.87,45.5,45.7,43224.0,45.5,45.87,45.5,45.7,43224.0
2017-04-28 09:50:00,45.59,45.66,45.49,45.59,27678.0,45.59,45.66,45.49,45.59,27678.0
2017-04-28 10:00:00,45.55,45.69,45.52,45.59,16686.0,45.55,45.69,45.52,45.59,16686.0
2017-04-28 10:10:00,45.55,45.57,45.2,45.47,18642.0,45.55,45.57,45.2,45.47,18642.0
2017-04-28 10:20:00,45.46,45.61,45.32,45.37,12716.0,45.46,45.61,45.32,45.37,12716.0
2017-04-28 10:30:00,45.28,45.39,45.19,45.36,19223.0,45.28,45.39,45.19,45.36,19223.0
2017-04-28 10:40:00,45.37,45.59,45.37,45.49,22600.0,45.37,45.59,45.37,45.49,22600.0
2017-04-28 10:50:00,45.49,45.7,45.48,45.64,14557.0,45.49,45.7,45.48,45.64,14557.0
2017-04-28 11:00:00,45.65,45.76,45.62,45.73,12291.0,45.65,45.76,45.62,45.73,12291.0
2017-04-28 11:10:00,45.76,45.8,45.65,45.75,13871.0,45.76,45.8,45.65,45.75,13871.0
2017-04-28 11:20:00,45.75,45.86,45.66,45.84,14048.0,45.75,45.86,45.66,45.84,14048.0
2017-04-28 11:30:00,45.82,45.82,45.68,45.7,25959.0,45.82,45.82,45.68,45.7,25959.0
2017-04-28 11:40:00,45.7,45.71,45.64,45.7,9103.0,45.7,45.71,45.64,45.7,9103.0
2017-04-28 11:50:00,45.71,45.74,45.65,45.65,15200.0,45.71,45.74,45.65,45.65,15200.0
2017-04-28 12:00:00,45.67,45.79,45.66,45.73,13030.0,45.67,45.79,45.66,45.73,13030.0
2017-04-28 12:10:00,45.74,45.88,45.73,45.8,6200.0,45.74,45.88,45.73,45.8,6200.0
2017-04-28 12:20:00,45.78,45.78,45.69,45.76,5102.0,45.78,45.78,45.69,45.76,5102.0
2017-04-28 12:30:00,45.76,45.79,45.63,45.79,4958.0,45.76,45.79,45.63,45.79,4958.0
2017-04-28 12:40:00,45.73,45.88,45.73,45.83,10907.0,45.73,45.88,45.73,45.83,10907.0
2017-04-28 12:50:00,45.83,45.83,45.64,45.68,9881.0,45.83,45.83,45.64,45.68,9881.0
2017-04-28 13:00:00,45.68,45.74,45.6,45.6,10958.0,45.68,45.74,45.6,45.6,10958.0
2017-04-28 13:10:00,45.6,45.6,45.36,45.36,24714.0,45.6,45.6,45.36,45.36,24714.0
2017-04-28 13:20:00,45.33,45.42,45.29,45.39,22240.0,45.33,45.42,45.29,45.39,22240.0
2017-04-28 13:30:00,45.43,45.43,45.29,45.33,6810.0,45.43,45.43,45.29,45.33,6810.0
2017-04-28 13:40:00,45.3,45.39,45.28,45.29,10103.0,45.3,45.39,45.28,45.29,10103.0
2017-04-28 13:50:00,45.31,45.39,45.3,45.38,31800.0,45.31,45.39,45.3,45.38,31800.0
2017-04-28 14:00:00,45.39,45.4,45.29,45.33,5306.0,45.39,45.4,45.29,45.33,5306.0
2017-04-28 14:10:00,45.31,45.35,45.24,45.27,6899.0,45.31,45.35,45.24,45.27,6899.0
2017-04-28 14:20:00,45.24,45.32,45.13,45.28,10318.0,45.24,45.32,45.13,45.28,10318.0
2017-04-28 14:30:00,45.29,45.31,45.27,45.28,5632.0,45.29,45.31,45.27,45.28,5632.0
2017-04-28 14:40:00,45.29,45.4,45.28,45.4,3600.0,45.29,45.4,45.28,45.4,3600.0
2017-04-28 14:50:00,45.4,45.41,45.24,45.41,11388.0,45.4,45.41,45.24,45.41,11388.0
2017-04-28 15:00:00,45.42,45.51,45.4,45.51,9944.0,45.42,45.51,45.4,45.51,9944.0
2017-04-28 15:10:00,45.52,45.76,45.49,45.76,17045.0,45.52,45.76,45.49,45.76,17045.0
2017-04-28 15:20:00,45.76,45.81,45.69,45.79,21064.0,45.76,45.81,45.69,45.79,21064.0
2017-04-28 15:30:00,45.79,45.81,45.72,45.72,29348.0,45.79,45.81,45.72,45.72,29348.0
2017-04-28 15:40:00,45.74,45.82,45.68,45.8,45028.0,45.74,45.82,45.68,45.8,45028.0
2017-04-28 15:50:00,45.81,45.87,45.63,45.71,94295.0,45.81,45.87,45.63,45.71,94295.0
2017-05-01 09:30:00,45.5,45.61,45.27,45.61,38424.0,45.5,45.61,45.27,45.61,38424.0
2017-05-01 09:40:00,45.66,46.09,45.61,45.94,28031.0,45.66,46.09,45.61,45.94,28031.0
2017-05-01 09:50:00,45.95,46.35,45.95,46.31,12300.0,45.95,46.35,45.95,46.31,12300.0
2017-05-01 10:00:00,46.35,46.45,46.26,46.42,31403.0,46.35,46.45,46.26,46.42,31403.0
2017-05-01 10:10:00,46.41,46.77,46.38,46.74,22486.0,46.41,46.77,46.38,46.74,22486.0
2017-05-01 10:20:00,46.77,47.24,46.75,46.8,30207.0,46.77,47.24,46.75,46.8,30207.0
2017-05-01 10:30:00,46.8,46.96,46.59,46.93,26441.0,46.8,46.96,46.59,46.93,26441.0
2017-05-01 10:40:00,46.93,47.33,46.86,47.27,21755.0,46.93,47.33,46.86,47.27,21755.0
2017-05-01 10:50:00,47.25,47.51,47.24,47.46,69069.0,47.25,47.51,47.24,47.46,69069.0
2017-05-01 11:00:00,47.38,47.99,47.36,47.99,42340.0,47.38,47.99,47.36,47.99,42340.0
2017-05-01 11:10:00,47.95,48.82,47.91,48.68,221378.0,47.95,48.82,47.91,48.68,221378.0
2017-05-01 11:20:00,48.6,48.64,47.81,47.91,114801.0,48.6,48.64,47.81,47.91,114801.0
2017-05-01 11:30:00,47.83,47.96,47.54,47.6,57877.0,47.83,47.96,47.54,47.6,57877.0
2017-05-01 11:40:00,47.63,48.06,47.41,47.51,165967.0,47.63,48.06,47.41,47.51,165967.0
2017-05-01 11:50:00,47.42,47.46,47.03,47.08,74003.0,47.42,47.46,47.03,47.08,74003.0
2017-05-01 12:00:00,47.12,47.4,47.09,47.14,96218.0,47.12,47.4,47.09,47.14,96218.0
2017-05-01 12:10:00,47.22,47.32,47.0,47.21,42015.0,47.22,47.32,47.0,47.21,42015.0
2017-05-01 12:20:00,47.2,47.24,47.12,47.15,11900.0,47.2,47.24,47.12,47.15,11900.0
2017-05-01 12:30:00,47.11,47.27,47.05,47.27,28454.0,47.11,47.27,47.05,47.27,28454.0
2017-05-01 12:40:00,47.27,47.39,47.14,47.31,68751.0,47.27,47.39,47.14,47.31,68751.0
2017-05-01 12:50:00,47.37,47.4,47.15,47.29,43516.0,47.37,47.4,47.15,47.29,43516.0
2017-05-01 13:00:00,47.3,47.32,47.07,47.15,11158.0,47.3,47.32,47.07,47.15,11158.0
2017-05-01 13:10:00,47.1,47.1,46.8,46.9,27446.0,47.1,47.1,46.8,46.9,27446.0
2017-05-01 13:20:00,46.9,47.0,46.63,46.78,33054.0,46.9,47.0,46.63,46.78,33054.0
2017-05-01 13:30:00,46.78,47.02,46.75,47.02,28283.0,46.78,47.02,46.75,47.02,28283.0
2017-05-01 13:40:00,46.94,47.19,46.94,47.19,6346.0,46.94,47.19,46.94,47.19,6346.0
2017-05-01 13:50:00,47.22,47.32,46.96,47.11,27824.0,47.22,47.32,46.96,47.11,27824.0
2017-05-01 14:00:00,47.07,47.1,47.01,47.05,13931.0,47.07,47.1,47.01,47.05,13931.0
2017-05-01 14:10:00,47.08,47.1,46.91,47.03,19118.0,47.08,47.1,46.91,47.03,19118.0
2017-05-01 14:20:00,46.98,47.1,46.96,47.08,12835.0,46.98,47.1,46.96,47.08,12835.0
2017-05-01 14:30:00,47.07,47.1,46.98,47.07,22400.0,47.07,47.1,46.98,47.07,22400.0
2017-05-01 14:40:00,47.06,47.19,47.04,47.1,55422.0,47.06,47.19,47.04,47.1,55422.0
2017-05-01 14:50:00,47.09,47.17,47.0,47.1,16447.0,47.09,47.17,47.0,47.1,16447.0
2017-05-01 15:00:00,47.09,47.36,47.05,47.33,37053.0,47.09,47.36,47.05,47.33,37053.0
2017-05-01 15:10:00,47.34,47.43,47.23,47.29,20648.0,47.34,47.43,47.23,47.29,20648.0
2017-05-01 15:20:00,47.27,47.36,46.95,47.11,22106.0,47.27,47.36,46.95,47.11,22106.0
2017-05-01 15:30:00,47.12,47.24,47.08,47.13,21101.0,47.12,47.24,47.08,47.13,21101.0
2017-05-01 15:40:00,47.13,47.17,47.09,47.13,23659.0,47.13,47.17,47.09,47.13,23659.0
2017-05-01 15:50:00,47.13,47.14,46.98,47.03,66250.0,47.13,47.14,46.98,47.03,66250.0
2017-05-02 09:30:00,47.21,48.4,47.1,48.03,98426.0,47.21,48.4,47.1,48.03,98426.0
2017-05-02 09:40:00,48.01,48.34,47.94,48.03,71788.0,48.01,48.34,47.94,48.03,71788.0
2017-05-02 09:50:00,48.0,48.28,47.98,48.13,160319.0,48.0,48.28,47.98,48.13,160319.0
2017-05-02 10:00:00,48.15,48.38,48.06,48.21,72443.0,48.15,48.38,48.06,48.21,72443.0
2017-05-02 10:10:00,48.21,48.43,48.2,48.26,55835.0,48.21,48.43,48.2,48.26,55835.0
2017-05-02 10:20:00,48.26,48.38,48.26,48.3,70326.0,48.26,48.38,48.26,48.3,70326.0
2017-05-02 10:30:00,48.29,49.12,48.25,49.07,161789.0,48.29,49.12,48.25,49.07,161789.0
2017-05-02 10:40:00,49.07,49.09,48.56,48.68,90014.0,49.07,49.09,48.56,48.68,90014.0
2017-05-02 10:50:00,48.68,48.79,48.58,48.61,42106.0,48.68,48.79,48.58,48.61,42106.0
2017-05-02 11:00:00,48.62,48.75,48.56,48.75,42786.0,48.62,48.75,48.56,48.75,42786.0
2017-05-02 11:10:00,48.7,48.77,48.62,48.67,31693.0,48.7,48.77,48.62,48.67,31693.0
2017-05-02 11:20:00,48.68,48.76,48.52,48.55,100560.0,48.68,48.76,48.52,48.55,100560.0
2017-05-02 11:30:00,48.56,48.68,48.51,48.62,35774.0,48.56,48.68,48.51,48.62,35774.0
2017-05-02 11:40:00,48.6,48.75,48.58,48.69,23230.0,48.6,48.75,48.58,48.69,23230.0
2017-05-02 11:50:00,48.7,48.83,48.62,48.82,26200.0,48.7,48.83,48.62,48.82,26200.0
2017-05-02 12:00:00,48.8,48.97,48.78,48.85,50808.0,48.8,48.97,48.78,48.85,50808.0
2017-05-02 12:10:00,48.86,48.94,48.76,48.88,122955.0,48.86,48.94,48.76,48.88,122955.0
2017-05-02 12:20:00,48.87,49.11,48.87,49.08,42936.0,48.87,49.11,48.87,49.08,42936.0
2017-05-02 12:30:00,49.04,49.41,49.02,49.08,85196.0,49.04,49.41,49.02,49.08,85196.0
2017-05-02 12:40:00,49.07,49.55,48.92,48.94,72615.0,49.07,49.55,48.92,48.94,72615.0
2017-05-02 12:50:00,48.97,49.09,48.94,49.08,20711.0,48.97,49.09,48.94,49.08,20711.0
2017-05-02 13:00:00,49.09,49.13,49.05,49.05,17795.0,49.09,49.13,49.05,49.05,17795.0
2017-05-02 13:10:00,49.03,49.2,48.97,49.18,26315.0,49.03,49.2,48.97,49.18,26315.0
2017-05-02 13:20:00,49.17,49.4,49.17,49.36,31133.0,49.17,49.4,49.17,49.36,31133.0
2017-05-02 13:30:00,49.36,49.43,49.32,49.41,32931.0,49.36,49.43,49.32,49.41,32931.0
2017-05-02 13:40:00,49.41,49.54,49.24,49.3,41105.0,49.41,49.54,49.24,49.3,41105.0
2017-05-02 13:50:00,49.3,49.43,49.28,49.43,21403.0,49.3,49.43,49.28,49.43,21403.0
2017-05-02 14:00:00,49.43,49.63,49.41,49.59,81012.0,49.43,49.63,49.41,49.59,81012.0
2017-05-02 14:10:00,49.59,49.68,49.57,49.65,35990.0,49.59,49.68,49.57,49.65,35990.0
2017-05-02 14:20:00,49.65,49.67,49.38,49.38,36244.0,49.65,49.67,49.38,49.38,36244.0
2017-05-02 14:30:00,49.39,49.63,49.38,49.61,38287.0,49.39,49.63,49.38,49.61,38287.0
2017-05-02 14:40:00,49.61,49.75,49.59,49.68,76152.0,49.61,49.75,49.59,49.68,76152.0
2017-05-02 14:50:00,49.68,49.72,49.53,49.7,77983.0,49.68,49.72,49.53,49.7,77983.0
2017-05-02 15:00:00,49.7,49.73,49.48,49.55,87397.0,49.7,49.73,49.48,49.55,87397.0
2017-05-02 15:10:00,49.54,49.57,49.43,49.44,48478.0,49.54,49.57,49.43,49.44,48478.0
2017-05-02 15:20:00,49.43,49.46,48.98,49.07,80082.0,49.43,49.46,48.98,49.07,80082.0
2017-05-02 15:30:00,49.07,49.19,49.05,49.17,51185.0,49.07,49.19,49.05,49.17,51185.0
2017-05-02 15:40:00,49.17,49.24,48.92,48.96,165869.0,49.17,49.24,48.92,48.96,165869.0
2017-05-02 15:50:00,48.97,49.18,48.67,49.0,216696.0,48.97,49.18,48.67,49.0,216696.0
2017-05-03 09:30:00,48.47,49.1,48.2,48.97,51180.0,48.47,49.1,48.2,48.97,51180.0
2017-05-03 09:40:00,48.92,49.04,48.87,48.87,26963.0,48.92,49.04,48.87,48.87,26963.0
2017-05-03 09:50:00,48.93,48.99,48.71,48.71,17252.0,48.93,48.99,48.71,48.71,17252.0
2017-05-03 10:00:00,48.76,48.77,48.45,48.46,24565.0,48.76,48.77,48.45,48.46,24565.0
2017-05-03 10:10:00,48.47,48.63,48.46,48.59,17041.0,48.47,48.63,48.46,48.59,17041.0
2017-05-03 10:20:00,48.6,49.05,48.51,48.79,61240.0,48.6,49.05,48.51,48.79,61240.0
2017-05-03 10:30:00,48.75,48.86,48.68,48.76,5600.0,48.75,48.86,48.68,48.76,5600.0
2017-05-03 10:40:00,48.71,48.71,48.54,48.66,9916.0,48.71,48.71,48.54,48.66,9916.0
2017-05-03 10:50:00,48.66,48.66,48.56,48.61,7665.0,48.66,48.66,48.56,48.61,7665.0
2017-05-03 11:00:00,48.63,48.75,48.63,48.72,13673.0,48.63,48.75,48.63,48.72,13673.0
2017-05-03 11:10:00,48.72,48.83,48.68,48.83,7534.0,48.72,48.83,48.68,48.83,7534.0
2017-05-03 11:20:00,48.79,48.81,48.66,48.69,9607.0,48.79,48.81,48.66,48.69,9607.0
2017-05-03 11:30:00,48.69,48.74,48.63,48.68,11936.0,48.69,48.74,48.63,48.68,11936.0
2017-05-03 11:40:00,48.63,48.65,48.53,48.61,8902.0,48.63,48.65,48.53,48.61,8902.0
2017-05-03 11:50:00,48.61,48.74,48.6,48.73,11742.0,48.61,48.74,48.6,48.73,11742.0
2017-05-03 12:00:00,48.75,48.8,48.71,48.77,7500.0,48.75,48.8,48.71,48.77,7500.0
2017-05-03 12:10:00,48.78,48.91,48.77,48.78,18595.0,48.78,48.91,48.77,48.78,18595.0
2017-05-03 12:20:00,48.79,48.79,48.53,48.53,9777.0,48.79,48.79,48.53,48.53,9777.0
2017-05-03 12:30:00,48.52,48.56,48.44,48.55,6201.0,48.52,48.56,48.44,48.55,6201.0
2017-05-03 12:40:00,48.55,48.62,48.55,48.55,2308.0,48.55,48.62,48.55,48.55,2308.0
2017-05-03 12:50:00,48.55,48.58,48.37,48.46,14465.0,48.55,48.58,48.37,48.46,14465.0
2017-05-03 13:00:00,48.43,48.45,48.24,48.24,9987.0,48.43,48.45,48.24,48.24,9987.0
2017-05-03 13:10:00,48.24,48.3,48.2,48.29,9727.0,48.24,48.3,48.2,48.29,9727.0
2017-05-03 13:20:00,48.27,48.31,48.13,48.19,7483.0,48.27,48.31,48.13,48.19,7483.0
2017-05-03 13:30:00,48.2,48.38,48.2,48.31,6800.0,48.2,48.38,48.2,48.31,6800.0
2017-05-03 13:40:00,48.29,48.34,48.25,48.29,6699.0,48.29,48.34,48.25,48.29,6699.0
2017-05-03 13:50:00,48.29,48.36,48.26,48.32,10100.0,48.29,48.36,48.26,48.32,10100.0
2017-05-03 14:00:00,48.34,48.52,48.34,48.43,15961.0,48.34,48.52,48.34,48.43,15961.0
2017-05-03 14:10:00,48.44,48.46,48.25,48.25,9702.0,48.44,48.46,48.25,48.25,9702.0
2017-05-03 14:20:00,48.26,48.38,48.17,48.22,12051.0,48.26,48.38,48.17,48.22,12051.0
2017-05-03 14:30:00,48.19,48.21,47.85,47.91,24169.0,48.19,48.21,47.85,47.91,24169.0
2017-05-03 14:40:00,47.94,48.13,47.93,48.04,20095.0,47.94,48.13,47.93,48.04,20095.0
2017-05-03 14:50:00,48.05,48.07,47.9,47.95,37348.0,48.05,48.07,47.9,47.95,37348.0
2017-05-03 15:00:00,47.95,48.31,47.93,48.26,27602.0,47.95,48.31,47.93,48.26,27602.0
2017-05-03 15:10:00,48.23,48.27,48.16,48.16,15730.0,48.23,48.27,48.16,48.16,15730.0
2017-05-03 15:20:00,48.18,48.29,48.15,48.2,21506.0,48.18,48.29,48.15,48.2,21506.0
2017-05-03 15:30:00,48.2,48.24,48.16,48.18,23034.0,48.2,48.24,48.16,48.18,23034.0
2017-05-03 15:40:00,48.2,48.3,48.17,48.27,35617.0,48.2,48.3,48.17,48.27,35617.0
2017-05-03 15:50:00,48.29,48.54,48.28,48.4,121323.0,48.29,48.54,48.28,48.4,121323.0
2017-05-04 09:30:00,48.44,48.44,47.74,47.82,14480.0,48.44,48.44,47.74,47.82,14480.0
2017-05-04 09:40:00,47.91,48.16,47.77,48.01,22985.0,47.91,48.16,47.77,48.01,22985.0
2017-05-04 09:50:00,48.02,48.16,47.87,47.87,35693.0,48.02,48.16,47.87,47.87,35693.0
2017-05-04 10:00:00,47.86,47.93,47.77,47.78,6896.0,47.86,47.93,47.77,47.78,6896.0
2017-05-04 10:10:00,47.8,47.9,47.75,47.87,6801.0,47.8,47.9,47.75,47.87,6801.0
2017-05-04 10:20:00,47.9,47.98,47.84,47.92,9038.0,47.9,47.98,47.84,47.92,9038.0
2017-05-04 10:30:00,47.95,48.31,47.95,48.31,29469.0,47.95,48.31,47.95,48.31,29469.0
2017-05-04 10:40:00,48.36,48.39,48.12,48.16,33427.0,48.36,48.39,48.12,48.16,33427.0
2017-05-04 10:50:00,48.15,48.16,48.06,48.12,7787.0,48.15,48.16,48.06,48.12,7787.0
2017-05-04 11:00:00,48.14,48.21,48.06,48.2,9364.0,48.14,48.21,48.06,48.2,9364.0
2017-05-04 11:10:00,48.22,48.31,48.2,48.31,10337.0,48.22,48.31,48.2,48.31,10337.0
2017-05-04 11:20:00,48.31,48.34,48.24,48.28,10266.0,48.31,48.34,48.24,48.28,10266.0
2017-05-04 11:30:00,48.29,48.74,48.29,48.71,16983.0,48.29,48.74,48.29,48.71,16983.0
2017-05-04 11:40:00,48.73,48.93,48.68,48.75,26640.0,48.73,48.93,48.68,48.75,26640.0
2017-05-04 11:50:00,48.72,48.77,48.62,48.71,7062.0,48.72,48.77,48.62,48.71,7062.0
2017-05-04 12:00:00,48.74,48.83,48.49,48.49,13330.0,48.74,48.83,48.49,48.49,13330.0
2017-05-04 12:10:00,48.49,48.49,48.42,48.46,4601.0,48.49,48.49,48.42,48.46,4601.0
2017-05-04 12:20:00,48.47,48.64,48.47,48.54,5948.0,48.47,48.64,48.47,48.54,5948.0
2017-05-04 12:30:00,48.52,48.59,48.43,48.55,11206.0,48.52,48.59,48.43,48.55,11206.0
2017-05-04 12:40:00,48.56,48.75,48.56,48.66,2835.0,48.56,48.75,48.56,48.66,2835.0
2017-05-04 12:50:00,48.67,48.72,48.66,48.71,3301.0,48.67,48.72,48.66,48.71,3301.0
2017-05-04 13:00:00,48.72,48.86,48.58,48.58,7955.0,48.72,48.86,48.58,48.58,7955.0
2017-05-04 13:10:00,48.58,48.68,48.58,48.63,7621.0,48.58,48.68,48.58,48.63,7621.0
2017-05-04 13:20:00,48.65,48.66,48.55,48.55,6540.0,48.65,48.66,48.55,48.55,6540.0
2017-05-04 13:30:00,48.59,48.6,48.49,48.54,15988.0,48.59,48.6,48.49,48.54,15988.0
2017-05-04 13:40:00,48.54,48.64,48.44,48.57,20815.0,48.54,48.64,48.44,48.57,20815.0
2017-05-04 13:50:00,48.55,48.56,48.47,48.53,4656.0,48.55,48.56,48.47,48.53,4656.0
2017-05-04 14:00:00,48.53,48.58,48.52,48.58,5303.0,48.53,48.58,48.52,48.58,5303.0
2017-05-04 14:10:00,48.57,48.7,48.57,48.63,5718.0,48.57,48.7,48.57,48.63,5718.0
2017-05-04 14:20:00,48.6,48.6,48.52,48.56,6128.0,48.6,48.6,48.52,48.56,6128.0
2017-05-04 14:30:00,48.61,48.7,48.61,48.64,6658.0,48.61,48.7,48.61,48.64,6658.0
2017-05-04 14:40:00,48.68,48.72,48.65,48.69,12400.0,48.68,48.72,48.65,48.69,12400.0
2017-05-04 14:50:00,48.7,48.73,48.66,48.66,9236.0,48.7,48.73,48.66,48.66,9236.0
2017-05-04 15:00:00,48.7,48.7,48.49,48.51,10291.0,48.7,48.7,48.49,48.51,10291.0
2017-05-04 15:10:00,48.53,48.56,48.49,48.55,15796.0,48.53,48.56,48.49,48.55,15796.0
2017-05-04 15:20:00,48.52,48.52,48.39,48.4,19254.0,48.52,48.52,48.39,48.4,19254.0
2017-05-04 15:30:00,48.41,48.44,48.36,48.4,21229.0,48.41,48.44,48.36,48.4,21229.0
2017-05-04 15:40:00,48.42,48.42,48.35,48.42,34511.0,48.42,48.42,48.35,48.42,34511.0
2017-05-04 15:50:00,48.41,48.49,48.41,48.45,39820.0,48.41,48.49,48.41,48.45,39820.0
2017-05-05 09:30:00,48.73,48.97,48.49,48.68,28601.0,48.73,48.97,48.49,48.68,28601.0
2017-05-05 09:40:00,48.67,48.71,48.61,48.65,6971.0,48.67,48.71,48.61,48.65,6971.0
2017-05-05 09:50:00,48.71,48.72,48.38,48.46,8376.0,48.71,48.72,48.38,48.46,8376.0
2017-05-05 10:00:00,48.51,48.64,48.46,48.57,12159.0,48.51,48.64,48.46,48.57,12159.0
2017-05-05 10:10:00,48.63,48.84,48.56,48.56,13786.0,48.63,48.84,48.56,48.56,13786.0
2017-05-05 10:20:00,48.55,48.57,48.42,48.44,12176.0,48.55,48.57,48.42,48.44,12176.0
2017-05-05 10:30:00,48.44,48.54,48.21,48.28,33642.0,48.44,48.54,48.21,48.28,33642.0
2017-05-05 10:40:00,48.28,48.33,48.05,48.1,20095.0,48.28,48.33,48.05,48.1,20095.0
2017-05-05 10:50:00,48.13,48.15,47.68,47.79,34965.0,48.13,48.15,47.68,47.79,34965.0
2017-05-05 11:00:00,47.82,48.2,47.8,48.06,15414.0,47.82,48.2,47.8,48.06,15414.0
2017-05-05 11:10:00,48.05,48.12,47.86,47.92,38547.0,48.05,48.12,47.86,47.92,38547.0
2017-05-05 11:20:00,47.92,48.0,47.87,47.97,20065.0,47.92,48.0,47.87,47.97,20065.0
2017-05-05 11:30:00,47.97,48.03,47.97,47.99,21939.0,47.97,48.03,47.97,47.99,21939.0
2017-05-05 11:40:00,48.01,48.03,47.96,48.0,14217.0,48.01,48.03,47.96,48.0,14217.0
2017-05-05 11:50:00,47.98,48.04,47.98,48.0,22625.0,47.98,48.04,47.98,48.0,22625.0
2017-05-05 12:00:00,47.99,48.03,47.96,47.96,18493.0,47.99,48.03,47.96,47.96,18493.0
2017-05-05 12:10:00,47.95,48.05,47.94,47.96,15328.0,47.95,48.05,47.94,47.96,15328.0
2017-05-05 12:20:00,47.95,47.95,47.81,47.81,10820.0,47.95,47.95,47.81,47.81,10820.0
2017-05-05 12:30:00,47.79,47.99,47.79,47.93,15671.0,47.79,47.99,47.79,47.93,15671.0
2017-05-05 12:40:00,47.93,47.98,47.91,47.96,21774.0,47.93,47.98,47.91,47.96,21774.0
2017-05-05 12:50:00,47.96,47.98,47.89,47.89,15755.0,47.96,47.98,47.89,47.89,15755.0
2017-05-05 13:00:00,47.93,47.98,47.79,47.79,17003.0,47.93,47.98,47.79,47.79,17003.0
2017-05-05 13:10:00,47.79,47.88,47.79,47.82,14812.0,47.79,47.88,47.79,47.82,14812.0
2017-05-05 13:20:00,47.81,47.9,47.79,47.88,19573.0,47.81,47.9,47.79,47.88,19573.0
2017-05-05 13:30:00,47.88,47.97,47.88,47.94,25801.0,47.88,47.97,47.88,47.94,25801.0
2017-05-05 13:40:00,47.95,48.03,47.94,47.97,44558.0,47.95,48.03,47.94,47.97,44558.0
2017-05-05 13:50:00,47.98,48.33,47.93,48.13,30189.0,47.98,48.33,47.93,48.13,30189.0
2017-05-05 14:00:00,48.11,48.15,48.03,48.03,14844.0,48.11,48.15,48.03,48.03,14844.0
2017-05-05 14:10:00,48.04,48.2,47.99,48.15,84449.0,48.04,48.2,47.99,48.15,84449.0
2017-05-05 14:20:00,48.12,48.18,48.04,48.18,15072.0,48.12,48.18,48.04,48.18,15072.0
2017-05-05 14:30:00,48.18,48.4,48.16,48.34,15899.0,48.18,48.4,48.16,48.34,15899.0
2017-05-05 14:40:00,48.37,48.58,48.34,48.58,15213.0,48.37,48.58,48.34,48.58,15213.0
2017-05-05 14:50:00,48.59,48.62,48.43,48.62,37982.0,48.59,48.62,48.43,48.62,37982.0
2017-05-05 15:00:00,48.59,48.75,48.57,48.62,16379.0,48.59,48.75,48.57,48.62,16379.0
2017-05-05 15:10:00,48.63,48.63,48.43,48.44,26469.0,48.63,48.63,48.43,48.44,26469.0
2017-05-05 15:20:00,48.43,48.58,48.35,48.5,55577.0,48.43,48.58,48.35,48.5,55577.0
2017-05-05 15:30:00,48.5,48.53,48.46,48.48,22945.0,48.5,48.53,48.46,48.48,22945.0
2017-05-05 15:40:00,48.48,48.54,48.48,48.51,46761.0,48.48,48.54,48.48,48.51,46761.0
2017-05-05 15:50:00,48.51,48.54,48.49,48.53,83429.0,48.51,48.54,48.49,48.53,83429.0
2017-05-08 09:30:00,48.86,48.89,48.37,48.37,61899.0,48.86,48.89,48.37,48.37,61899.0
2017-05-08 09:40:00,48.5,48.51,48.09,48.16,67176.0,48.5,48.51,48.09,48.16,67176.0
2017-05-08 09:50:00,48.14,48.49,48.01,48.49,29911.0,48.14,48.49,48.01,48.49,29911.0
2017-05-08 10:00:00,48.45,48.75,48.41,48.68,77718.0,48.45,48.75,48.41,48.68,77718.0
2017-05-08 10:10:00,48.69,48.75,48.58,48.63,53764.0,48.69,48.75,48.58,48.63,53764.0
2017-05-08 10:20:00,48.63,48.77,48.52,48.69,42401.0,48.63,48.77,48.52,48.69,42401.0
2017-05-08 10:30:00,48.66,48.7,48.56,48.59,22665.0,48.66,48.7,48.56,48.59,22665.0
2017-05-08 10:40:00,48.59,49.01,48.55,48.93,190935.0,48.59,49.01,48.55,48.93,190935.0
2017-05-08 10:50:00,48.9,49.1,48.79,49.05,62755.0,48.9,49.1,48.79,49.05,62755.0
2017-05-08 11:00:00,49.06,49.34,48.98,49.24,102739.0,49.06,49.34,48.98,49.24,102739.0
2017-05-08 11:10:00,49.2,49.2,48.95,49.13,83633.0,49.2,49.2,48.95,49.13,83633.0
2017-05-08 11:20:00,49.14,49.49,49.14,49.35,32310.0,49.14,49.49,49.14,49.35,32310.0
2017-05-08 11:30:00,49.36,49.55,49.36,49.51,47511.0,49.36,49.55,49.36,49.51,47511.0
2017-05-08 11:40:00,49.52,49.69,49.42,49.66,89540.0,49.52,49.69,49.42,49.66,89540.0
2017-05-08 11:50:00,49.66,49.66,49.42,49.6,131844.0,49.66,49.66,49.42,49.6,131844.0
2017-05-08 12:00:00,49.61,49.61,49.35,49.48,43876.0,49.61,49.61,49.35,49.48,43876.0
2017-05-08 12:10:00,49.47,49.73,49.38,49.57,102451.0,49.47,49.73,49.38,49.57,102451.0
2017-05-08 12:20:00,49.53,49.59,49.49,49.59,44996.0,49.53,49.59,49.49,49.59,44996.0
2017-05-08 12:30:00,49.58,49.7,49.54,49.6,37561.0,49.58,49.7,49.54,49.6,37561.0
2017-05-08 12:40:00,49.6,49.61,49.54,49.59,16625.0,49.6,49.61,49.54,49.59,16625.0
2017-05-08 12:50:00,49.57,49.68,49.57,49.66,24115.0,49.57,49.68,49.57,49.66,24115.0
2017-05-08 13:00:00,49.63,49.68,49.63,49.67,22393.0,49.63,49.68,49.63,49.67,22393.0
2017-05-08 13:10:00,49.67,49.68,49.64,49.68,30675.0,49.67,49.68,49.64,49.68,30675.0
2017-05-08 13:20:00,49.67,50.0,49.65,49.95,55855.0,49.67,50.0,49.65,49.95,55855.0
2017-05-08 13:30:00,49.96,49.96,49.77,49.78,21477.0,49.96,49.96,49.77,49.78,21477.0
2017-05-08 13:40:00,49.83,50.0,49.76,49.95,26716.0,49.83,50.0,49.76,49.95,26716.0
2017-05-08 13:50:00,49.95,50.0,49.9,49.99,75856.0,49.95,50.0,49.9,49.99,75856.0
2017-05-08 14:00:00,49.98,50.35,49.98,50.12,97329.0,49.98,50.35,49.98,50.12,97329.0
2017-05-08 14:10:00,50.12,50.19,49.97,50.06,46136.0,50.12,50.19,49.97,50.06,46136.0
2017-05-08 14:20:00,50.09,50.17,49.95,50.01,114418.0,50.09,50.17,49.95,50.01,114418.0
2017-05-08 14:30:00,50.01,50.03,49.74,49.98,87433.0,50.01,50.03,49.74,49.98,87433.0
2017-05-08 14:40:00,49.98,50.23,49.72,50.08,229855.0,49.98,50.23,49.72,50.08,229855.0
2017-05-08 14:50:00,50.07,50.28,50.03,50.2,66500.0,50.07,50.28,50.03,50.2,66500.0
2017-05-08 15:00:00,50.23,50.3,50.12,50.26,33775.0,50.23,50.3,50.12,50.26,33775.0
2017-05-08 15:10:00,50.26,50.43,50.15,50.37,59069.0,50.26,50.43,50.15,50.37,59069.0
2017-05-08 15:20:00,50.39,50.4,50.21,50.28,69341.0,50.39,50.4,50.21,50.28,69341.0
2017-05-08 15:30:00,50.28,50.6,50.24,50.35,148839.0,50.28,50.6,50.24,50.35,148839.0
2017-05-08 15:40:00,50.34,50.52,50.3,50.51,227684.0,50.34,50.52,50.3,50.51,227684.0
2017-05-08 15:50:00,50.51,51.14,50.47,51.11,388942.0,50.51,51.14,50.47,51.11,388942.0
2017-05-09 09:30:00,57.36,61.5,56.75,60.98,1637270.0,57.36,61.5,56.75,60.98,1637270.0
2017-05-09 09:40:00,60.96,62.5,60.52,60.85,710158.0,60.96,62.5,60.52,60.85,710158.0
2017-05-09 09:50:00,60.9,61.0,59.7,59.72,602280.0,60.9,61.0,59.7,59.72,602280.0
2017-05-09 10:00:00,59.72,61.45,59.28,61.35,564134.0,59.72,61.45,59.28,61.35,564134.0
2017-05-09 10:10:00,61.32,61.66,59.67,59.87,402774.0,61.32,61.66,59.67,59.87,402774.0
2017-05-09 10:20:00,59.86,60.5,59.11,59.97,346655.0,59.86,60.5,59.11,59.97,346655.0
2017-05-09 10:30:00,60.05,61.45,59.82,61.4,259173.0,60.05,61.45,59.82,61.4,259173.0
2017-05-09 10:40:00,61.39,61.89,60.53,61.74,195253.0,61.39,61.89,60.53,61.74,195253.0
2017-05-09 10:50:00,61.86,62.65,61.6,61.86,223857.0,61.86,62.65,61.6,61.86,223857.0
2017-05-09 11:00:00,61.77,63.25,61.67,62.85,256211.0,61.77,63.25,61.67,62.85,256211.0
2017-05-09 11:10:00,62.87,63.1,61.45,61.81,341831.0,62.87,63.1,61.45,61.81,341831.0
2017-05-09 11:20:00,61.81,62.06,61.28,61.61,211927.0,61.81,62.06,61.28,61.61,211927.0
2017-05-09 11:30:00,61.61,62.54,61.03,62.24,192548.0,61.61,62.54,61.03,62.24,192548.0
2017-05-09 11:40:00,62.24,62.43,61.78,62.23,65784.0,62.24,62.43,61.78,62.23,65784.0
2017-05-09 11:50:00,62.23,62.84,61.87,62.57,87709.0,62.23,62.84,61.87,62.57,87709.0
2017-05-09 12:00:00,62.58,63.69,62.57,63.05,173814.0,62.58,63.69,62.57,63.05,173814.0
2017-05-09 12:10:00,63.08,63.6,62.79,63.17,94046.0,63.08,63.6,62.79,63.17,94046.0
2017-05-09 12:20:00,63.17,63.75,62.99,63.46,164572.0,63.17,63.75,62.99,63.46,164572.0
2017-05-09 12:30:00,63.46,63.92,63.12,63.41,107429.0,63.46,63.92,63.12,63.41,107429.0
2017-05-09 12:40:00,63.48,63.48,62.36,62.52,200920.0,63.48,63.48,62.36,62.52,200920.0
2017-05-09 12:50:00,62.54,62.95,62.28,62.65,77946.0,62.54,62.95,62.28,62.65,77946.0
2017-05-09 13:00:00,62.59,63.35,62.54,63.24,70864.0,62.59,63.35,62.54,63.24,70864.0
2017-05-09 13:10:00,63.21,63.4,63.09,63.29,37947.0,63.21,63.4,63.09,63.29,37947.0
2017-05-09 13:20:00,63.36,63.57,63.0,63.0,85811.0,63.36,63.57,63.0,63.0,85811.0
2017-05-09 13:30:00,63.0,64.0,62.95,63.92,269403.0,63.0,64.0,62.95,63.92,269403.0
2017-05-09 13:40:00,63.9,64.0,63.52,63.64,247738.0,63.9,64.0,63.52,63.64,247738.0
2017-05-09 13:50:00,63.61,63.8,63.07,63.45,171969.0,63.61,63.8,63.07,63.45,171969.0
2017-05-09 14:00:00,63.42,64.0,63.39,63.83,137935.0,63.42,64.0,63.39,63.83,137935.0
2017-05-09 14:10:00,63.81,64.0,63.61,63.86,207066.0,63.81,64.0,63.61,63.86,207066.0
2017-05-09 14:20:00,63.88,64.0,63.51,63.67,441467.0,63.88,64.0,63.51,63.67,441467.0
2017-05-09 14:30:00,63.74,64.48,63.62,63.98,271745.0,63.74,64.48,63.62,63.98,271745.0
2017-05-09 14:40:00,64.08,64.13,62.55,62.6,294471.0,64.08,64.13,62.55,62.6,294471.0
2017-05-09 14:50:00,62.58,62.95,62.35,62.61,196236.0,62.58,62.95,62.35,62.61,196236.0
2017-05-09 15:00:00,62.67,62.91,62.26,62.4,112890.0,62.67,62.91,62.26,62.4,112890.0
2017-05-09 15:10:00,62.43,62.49,61.91,62.13,126237.0,62.43,62.49,61.91,62.13,126237.0
2017-05-09 15:20:00,62.13,62.78,62.11,62.78,185908.0,62.13,62.78,62.11,62.78,185908.0
2017-05-09 15:30:00,62.79,62.99,61.83,62.19,241530.0,62.79,62.99,61.83,62.19,241530.0
2017-05-09 15:40:00,62.26,62.32,61.55,61.76,305235.0,62.26,62.32,61.55,61.76,305235.0
2017-05-09 15:50:00,61.8,61.94,61.22,61.72,463344.0,61.8,61.94,61.22,61.72,463344.0
2017-05-10 09:30:00,61.69,62.0,60.93,61.7,180760.0,61.69,62.0,60.93,61.7,180760.0
2017-05-10 09:40:00,61.73,61.76,60.73,61.07,123657.0,61.73,61.76,60.73,61.07,123657.0
2017-05-10 09:50:00,61.1,62.44,60.73,61.83,192915.0,61.1,62.44,60.73,61.83,192915.0
2017-05-10 10:00:00,61.88,62.74,61.73,62.49,133130.0,61.88,62.74,61.73,62.49,133130.0
2017-05-10 10:10:00,62.4,62.49,61.95,62.17,71160.0,62.4,62.49,61.95,62.17,71160.0
2017-05-10 10:20:00,62.17,62.45,61.52,61.53,56759.0,62.17,62.45,61.52,61.53,56759.0
2017-05-10 10:30:00,61.58,62.19,61.39,62.19,195409.0,61.58,62.19,61.39,62.19,195409.0
2017-05-10 10:40:00,62.07,62.96,61.72,62.34,168271.0,62.07,62.96,61.72,62.34,168271.0
2017-05-10 10:50:00,62.38,62.71,62.22,62.52,89170.0,62.38,62.71,62.22,62.52,89170.0
2017-05-10 11:00:00,62.46,63.11,62.45,62.9,89166.0,62.46,63.11,62.45,62.9,89166.0
2017-05-10 11:10:00,62.88,63.05,62.79,62.84,73717.0,62.88,63.05,62.79,62.84,73717.0
2017-05-10 11:20:00,62.85,63.13,62.76,62.98,55232.0,62.85,63.13,62.76,62.98,55232.0
2017-05-10 11:30:00,62.93,63.05,62.84,62.98,117038.0,62.93,63.05,62.84,62.98,117038.0
2017-05-10 11:40:00,62.96,63.04,61.98,62.44,122115.0,62.96,63.04,61.98,62.44,122115.0
2017-05-10 11:50:00,62.44,62.75,62.31,62.62,94024.0,62.44,62.75,62.31,62.62,94024.0
2017-05-10 12:00:00,62.6,62.86,62.45,62.7,46102.0,62.6,62.86,62.45,62.7,46102.0
2017-05-10 12:10:00,62.69,62.76,62.55,62.7,41493.0,62.69,62.76,62.55,62.7,41493.0
2017-05-10 12:20:00,62.7,62.85,62.58,62.76,40064.0,62.7,62.85,62.58,62.76,40064.0
2017-05-10 12:30:00,62.76,63.19,62.76,63.15,156229.0,62.76,63.19,62.76,63.15,156229.0
2017-05-10 12:40:00,63.13,63.82,62.97,63.22,348851.0,63.13,63.82,62.97,63.22,348851.0
2017-05-10 12:50:00,63.23,63.23,62.71,62.82,122382.0,63.23,63.23,62.71,62.82,122382.0
2017-05-10 13:00:00,62.85,63.45,62.84,63.39,64730.0,62.85,63.45,62.84,63.39,64730.0
2017-05-10 13:10:00,63.37,63.54,63.3,63.44,41838.0,63.37,63.54,63.3,63.44,41838.0
2017-05-10 13:20:00,63.44,63.74,63.42,63.65,89290.0,63.44,63.74,63.42,63.65,89290.0
2017-05-10 13:30:00,63.66,63.9,63.56,63.86,57580.0,63.66,63.9,63.56,63.86,57580.0
2017-05-10 13:40:00,63.86,64.0,63.78,63.9,50222.0,63.86,64.0,63.78,63.9,50222.0
2017-05-10 13:50:00,63.9,64.03,63.87,63.99,45404.0,63.9,64.03,63.87,63.99,45404.0
2017-05-10 14:00:00,63.99,64.17,63.86,64.1,53373.0,63.99,64.17,63.86,64.1,53373.0
2017-05-10 14:10:00,64.09,64.13,63.9,63.9,27249.0,64.09,64.13,63.9,63.9,27249.0
2017-05-10 14:20:00,63.87,63.96,63.68,63.77,53417.0,63.87,63.96,63.68,63.77,53417.0
2017-05-10 14:30:00,63.77,64.34,63.6,64.26,51869.0,63.77,64.34,63.6,64.26,51869.0
2017-05-10 14:40:00,64.29,64.4,63.73,63.79,57110.0,64.29,64.4,63.73,63.79,57110.0
2017-05-10 14:50:00,63.81,64.14,63.81,64.12,35449.0,63.81,64.14,63.81,64.12,35449.0
2017-05-10 15:00:00,64.12,64.13,63.89,63.89,47251.0,64.12,64.13,63.89,63.89,47251.0
2017-05-10 15:10:00,63.9,64.03,63.76,63.84,42294.0,63.9,64.03,63.76,63.84,42294.0
2017-05-10 15:20:00,63.81,63.83,63.61,63.73,28128.0,63.81,63.83,63.61,63.73,28128.0
2017-05-10 15:30:00,63.73,63.98,63.66,63.73,84314.0,63.73,63.98,63.66,63.73,84314.0
2017-05-10 15:40:00,63.74,64.09,63.64,63.91,133709.0,63.74,64.09,63.64,63.91,133709.0
2017-05-10 15:50:00,63.94,64.23,63.88,64.17,179796.0,63.94,64.23,63.88,64.17,179796.0
2017-05-11 09:30:00,61.8,62.24,61.2,62.24,376927.0,61.8,62.24,61.2,62.24,376927.0
2017-05-11 09:40:00,62.25,62.99,62.12,62.85,228993.0,62.25,62.99,62.12,62.85,228993.0
2017-05-11 09:50:00,62.87,62.96,61.97,62.68,102032.0,62.87,62.96,61.97,62.68,102032.0
2017-05-11 10:00:00,62.71,62.81,62.37,62.49,79183.0,62.71,62.81,62.37,62.49,79183.0
2017-05-11 10:10:00,62.47,62.65,62.42,62.47,56161.0,62.47,62.65,62.42,62.47,56161.0
2017-05-11 10:20:00,62.42,62.67,62.39,62.67,71648.0,62.42,62.67,62.39,62.67,71648.0
2017-05-11 10:30:00,62.68,62.69,62.31,62.54,43540.0,62.68,62.69,62.31,62.54,43540.0
2017-05-11 10:40:00,62.54,63.09,62.54,62.78,67748.0,62.54,63.09,62.54,62.78,67748.0
2017-05-11 10:50:00,62.77,63.39,62.7,63.36,41083.0,62.77,63.39,62.7,63.36,41083.0
2017-05-11 11:00:00,63.36,63.44,63.01,63.12,50260.0,63.36,63.44,63.01,63.12,50260.0
2017-05-11 11:10:00,63.1,63.3,62.81,63.16,49765.0,63.1,63.3,62.81,63.16,49765.0
2017-05-11 11:20:00,63.14,64.0,63.11,63.85,106101.0,63.14,64.0,63.11,63.85,106101.0
2017-05-11 11:30:00,63.89,64.19,63.79,63.87,102898.0,63.89,64.19,63.79,63.87,102898.0
2017-05-11 11:40:00,63.86,64.25,63.78,64.02,52471.0,63.86,64.25,63.78,64.02,52471.0
2017-05-11 11:50:00,64.01,64.2,63.87,63.91,38678.0,64.01,64.2,63.87,63.91,38678.0
2017-05-11 12:00:00,63.95,64.18,63.83,64.13,46617.0,63.95,64.18,63.83,64.13,46617.0
2017-05-11 12:10:00,64.12,64.16,64.01,64.13,30774.0,64.12,64.16,64.01,64.13,30774.0
2017-05-11 12:20:00,64.09,64.8,64.02,64.26,250831.0,64.09,64.8,64.02,64.26,250831.0
2017-05-11 12:30:00,64.26,64.86,64.09,64.86,416359.0,64.26,64.86,64.09,64.86,416359.0
2017-05-11 12:40:00,64.75,64.98,64.4,64.86,160766.0,64.75,64.98,64.4,64.86,160766.0
2017-05-11 12:50:00,64.86,64.88,64.48,64.5,50114.0,64.86,64.88,64.48,64.5,50114.0
2017-05-11 13:00:00,64.5,64.72,64.4,64.7,48079.0,64.5,64.72,64.4,64.7,48079.0
2017-05-11 13:10:00,64.71,64.9,64.56,64.63,54029.0,64.71,64.9,64.56,64.63,54029.0
2017-05-11 13:20:00,64.62,64.89,64.62,64.85,62695.0,64.62,64.89,64.62,64.85,62695.0
2017-05-11 13:30:00,64.84,65.0,64.82,64.98,36575.0,64.84,65.0,64.82,64.98,36575.0
2017-05-11 13:40:00,64.97,65.0,64.83,64.89,36161.0,64.97,65.0,64.83,64.89,36161.0
2017-05-11 13:50:00,64.92,65.21,64.86,65.14,190214.0,64.92,65.21,64.86,65.14,190214.0
2017-05-11 14:00:00,65.13,65.45,65.02,65.04,78455.0,65.13,65.45,65.02,65.04,78455.0
2017-05-11 14:10:00,65.05,65.07,64.28,65.07,98936.0,65.05,65.07,64.28,65.07,98936.0
2017-05-11 14:20:00,65.03,65.8,64.77,64.9,142023.0,65.03,65.8,64.77,64.9,142023.0
2017-05-11 14:30:00,64.89,64.9,64.78,64.87,31292.0,64.89,64.9,64.78,64.87,31292.0
2017-05-11 14:40:00,64.88,64.88,64.64,64.7,49630.0,64.88,64.88,64.64,64.7,49630.0
2017-05-11 14:50:00,64.7,64.86,64.66,64.67,51639.0,64.7,64.86,64.66,64.67,51639.0
2017-05-11 15:00:00,64.7,64.75,64.61,64.66,42624.0,64.7,64.75,64.61,64.66,42624.0
2017-05-11 15:10:00,64.65,64.75,64.54,64.57,63235.0,64.65,64.75,64.54,64.57,63235.0
2017-05-11 15:20:00,64.56,64.57,64.12,64.35,70293.0,64.56,64.57,64.12,64.35,70293.0
2017-05-11 15:30:00,64.35,64.62,64.26,64.54,151741.0,64.35,64.62,64.26,64.54,151741.0
2017-05-11 15:40:00,64.52,64.66,64.39,64.61,130828.0,64.52,64.66,64.39,64.61,130828.0
2017-05-11 15:50:00,64.61,64.66,64.4,64.55,253047.0,64.61,64.66,64.4,64.55,253047.0
2017-05-12 09:30:00,61.14,61.63,60.44,60.75,387108.0,61.14,61.63,60.44,60.75,387108.0
2017-05-12 09:40:00,60.76,62.77,60.72,62.55,313585.0,60.76,62.77,60.72,62.55,313585.0
2017-05-12 09:50:00,62.61,62.8,61.77,61.91,229626.0,62.61,62.8,61.77,61.91,229626.0
2017-05-12 10:00:00,61.93,62.27,61.55,61.99,125944.0,61.93,62.27,61.55,61.99,125944.0
2017-05-12 10:10:00,61.96,62.14,61.69,61.7,109078.0,61.96,62.14,61.69,61.7,109078.0
2017-05-12 10:20:00,61.75,61.83,60.84,60.95,111602.0,61.75,61.83,60.84,60.95,111602.0
2017-05-12 10:30:00,60.89,61.37,60.35,60.38,213296.0,60.89,61.37,60.35,60.38,213296.0
2017-05-12 10:40:00,60.47,61.0,60.31,60.96,131531.0,60.47,61.0,60.31,60.96,131531.0
2017-05-12 10:50:00,60.97,61.0,60.63,60.88,42842.0,60.97,61.0,60.63,60.88,42842.0
2017-05-12 11:00:00,60.85,61.14,60.84,60.95,92863.0,60.85,61.14,60.84,60.95,92863.0
2017-05-12 11:10:00,60.92,61.11,60.8,60.8,41814.0,60.92,61.11,60.8,60.8,41814.0
2017-05-12 11:20:00,60.84,61.0,60.8,60.91,52846.0,60.84,61.0,60.8,60.91,52846.0
2017-05-12 11:30:00,60.91,60.99,60.74,60.86,52551.0,60.91,60.99,60.74,60.86,52551.0
2017-05-12 11:40:00,60.85,60.99,60.72,60.87,91281.0,60.85,60.99,60.72,60.87,91281.0
2017-05-12 11:50:00,60.88,61.0,60.83,60.9,94310.0,60.88,61.0,60.83,60.9,94310.0
2017-05-12 12:00:00,60.91,61.45,60.79,61.43,97062.0,60.91,61.45,60.79,61.43,97062.0
2017-05-12 12:10:00,61.42,61.67,61.21,61.21,41461.0,61.42,61.67,61.21,61.21,41461.0
2017-05-12 12:20:00,61.23,61.32,60.82,60.82,34365.0,61.23,61.32,60.82,60.82,34365.0
2017-05-12 12:30:00,60.83,60.83,60.42,60.55,47005.0,60.83,60.83,60.42,60.55,47005.0
2017-05-12 12:40:00,60.58,60.75,60.31,60.31,31548.0,60.58,60.75,60.31,60.31,31548.0
2017-05-12 12:50:00,60.31,60.54,60.3,60.43,32646.0,60.31,60.54,60.3,60.43,32646.0
2017-05-12 13:00:00,60.45,60.54,60.17,60.28,88044.0,60.45,60.54,60.17,60.28,88044.0
2017-05-12 13:10:00,60.29,60.46,60.18,60.41,65633.0,60.29,60.46,60.18,60.41,65633.0
2017-05-12 13:20:00,60.4,60.43,60.02,60.11,71229.0,60.4,60.43,60.02,60.11,71229.0
2017-05-12 13:30:00,60.14,60.64,60.02,60.35,70139.0,60.14,60.64,60.02,60.35,70139.0
2017-05-12 13:40:00,60.37,60.63,60.37,60.46,38791.0,60.37,60.63,60.37,60.46,38791.0
2017-05-12 13:50:00,60.46,60.9,60.4,60.82,85583.0,60.46,60.9,60.4,60.82,85583.0
2017-05-12 14:00:00,60.75,61.0,60.61,60.67,60058.0,60.75,61.0,60.61,60.67,60058.0
2017-05-12 14:10:00,60.71,60.96,60.62,60.82,55799.0,60.71,60.96,60.62,60.82,55799.0
2017-05-12 14:20:00,60.89,60.89,60.28,60.31,101100.0,60.89,60.89,60.28,60.31,101100.0
2017-05-12 14:30:00,60.31,60.73,60.3,60.56,83017.0,60.31,60.73,60.3,60.56,83017.0
2017-05-12 14:40:00,60.55,60.76,60.48,60.7,26056.0,60.55,60.76,60.48,60.7,26056.0
2017-05-12 14:50:00,60.7,61.05,60.58,60.89,66826.0,60.7,61.05,60.58,60.89,66826.0
2017-05-12 15:00:00,61.0,61.05,60.88,61.03,138733.0,61.0,61.05,60.88,61.03,138733.0
2017-05-12 15:10:00,61.0,61.19,60.84,61.03,93143.0,61.0,61.19,60.84,61.03,93143.0
2017-05-12 15:20:00,61.03,61.03,60.56,60.69,92462.0,61.03,61.03,60.56,60.69,92462.0
2017-05-12 15:30:00,60.7,61.0,60.64,60.97,85921.0,60.7,61.0,60.64,60.97,85921.0
2017-05-12 15:40:00,60.99,61.0,60.64,60.65,138060.0,60.99,61.0,60.64,60.65,138060.0
2017-05-12 15:50:00,60.65,60.93,60.65,60.68,276061.0,60.65,60.93,60.65,60.68,276061.0
2017-05-15 09:30:00,61.18,61.92,60.95,60.98,146482.0,61.18,61.92,60.95,60.98,146482.0
2017-05-15 09:40:00,61.08,61.31,60.26,60.49,49871.0,61.08,61.31,60.26,60.49,49871.0
2017-05-15 09:50:00,60.54,60.76,60.31,60.72,45172.0,60.54,60.76,60.31,60.72,45172.0
2017-05-15 10:00:00,60.83,61.2,60.43,60.9,65414.0,60.83,61.2,60.43,60.9,65414.0
2017-05-15 10:10:00,60.85,61.36,60.81,60.99,62716.0,60.85,61.36,60.81,60.99,62716.0
2017-05-15 10:20:00,61.04,61.24,60.46,60.5,39001.0,61.04,61.24,60.46,60.5,39001.0
2017-05-15 10:30:00,60.51,61.02,60.51,61.01,42029.0,60.51,61.02,60.51,61.01,42029.0
2017-05-15 10:40:00,61.02,61.05,60.82,61.03,38530.0,61.02,61.05,60.82,61.03,38530.0
2017-05-15 10:50:00,61.04,61.8,60.9,61.57,54885.0,61.04,61.8,60.9,61.57,54885.0
2017-05-15 11:00:00,61.69,62.1,61.48,62.09,52941.0,61.69,62.1,61.48,62.09,52941.0
2017-05-15 11:10:00,62.08,62.38,61.66,61.92,85905.0,62.08,62.38,61.66,61.92,85905.0
2017-05-15 11:20:00,61.91,61.92,61.62,61.66,46662.0,61.91,61.92,61.62,61.66,46662.0
2017-05-15 11:30:00,61.62,61.67,61.43,61.53,37975.0,61.62,61.67,61.43,61.53,37975.0
2017-05-15 11:40:00,61.5,61.81,61.37,61.69,24348.0,61.5,61.81,61.37,61.69,24348.0
2017-05-15 11:50:00,61.72,61.84,61.53,61.58,24368.0,61.72,61.84,61.53,61.58,24368.0
2017-05-15 12:00:00,61.62,61.78,61.53,61.63,31576.0,61.62,61.78,61.53,61.63,31576.0
2017-05-15 12:10:00,61.64,61.69,61.46,61.69,44815.0,61.64,61.69,61.46,61.69,44815.0
2017-05-15 12:20:00,61.65,61.68,61.57,61.63,30982.0,61.65,61.68,61.57,61.63,30982.0
2017-05-15 12:30:00,61.63,61.69,61.56,61.63,23911.0,61.63,61.69,61.56,61.63,23911.0
2017-05-15 12:40:00,61.61,61.65,61.55,61.57,23260.0,61.61,61.65,61.55,61.57,23260.0
2017-05-15 12:50:00,61.56,61.56,61.3,61.49,19084.0,61.56,61.56,61.3,61.49,19084.0
2017-05-15 13:00:00,61.51,61.53,61.44,61.48,15666.0,61.51,61.53,61.44,61.48,15666.0
2017-05-15 13:10:00,61.5,61.53,61.43,61.46,28449.0,61.5,61.53,61.43,61.46,28449.0
2017-05-15 13:20:00,61.48,61.53,61.34,61.34,31043.0,61.48,61.53,61.34,61.34,31043.0
2017-05-15 13:30:00,61.36,61.38,61.28,61.34,21218.0,61.36,61.38,61.28,61.34,21218.0
2017-05-15 13:40:00,61.33,61.4,61.31,61.36,17807.0,61.33,61.4,61.31,61.36,17807.0
2017-05-15 13:50:00,61.37,61.41,61.3,61.35,21900.0,61.37,61.41,61.3,61.35,21900.0
2017-05-15 14:00:00,61.36,61.44,61.18,61.35,29823.0,61.36,61.44,61.18,61.35,29823.0
2017-05-15 14:10:00,61.37,61.66,61.37,61.66,29246.0,61.37,61.66,61.37,61.66,29246.0
2017-05-15 14:20:00,61.66,61.69,61.39,61.43,25988.0,61.66,61.69,61.39,61.43,25988.0
2017-05-15 14:30:00,61.43,61.5,61.35,61.5,25602.0,61.43,61.5,61.35,61.5,25602.0
2017-05-15 14:40:00,61.47,61.52,61.45,61.5,30456.0,61.47,61.52,61.45,61.5,30456.0
2017-05-15 14:50:00,61.49,61.52,61.44,61.49,31647.0,61.49,61.52,61.44,61.49,31647.0
2017-05-15 15:00:00,61.47,61.52,61.41,61.47,39237.0,61.47,61.52,61.41,61.47,39237.0
2017-05-15 15:10:00,61.46,61.49,61.27,61.27,40890.0,61.46,61.49,61.27,61.27,40890.0
2017-05-15 15:20:00,61.25,61.27,61.05,61.07,67463.0,61.25,61.27,61.05,61.07,67463.0
2017-05-15 15:30:00,61.05,61.05,60.91,61.0,70612.0,61.05,61.05,60.91,61.0,70612.0
2017-05-15 15:40:00,61.0,61.03,60.93,61.0,107838.0,61.0,61.03,60.93,61.0,107838.0
2017-05-15 15:50:00,61.01,61.08,60.98,61.07,183793.0,61.01,61.08,60.98,61.07,183793.0
2017-05-16 09:30:00,61.31,61.41,60.52,60.94,26944.0,61.31,61.41,60.52,60.94,26944.0
2017-05-16 09:40:00,60.85,61.0,60.68,60.96,14301.0,60.85,61.0,60.68,60.96,14301.0
2017-05-16 09:50:00,60.98,61.52,60.92,61.37,35816.0,60.98,61.52,60.92,61.37,35816.0
2017-05-16 10:00:00,61.4,61.44,61.05,61.18,41142.0,61.4,61.44,61.05,61.18,41142.0
2017-05-16 10:10:00,61.16,61.19,60.84,60.84,17818.0,61.16,61.19,60.84,60.84,17818.0
2017-05-16 10:20:00,60.81,60.9,60.34,60.62,19030.0,60.81,60.9,60.34,60.62,19030.0
2017-05-16 10:30:00,60.64,60.73,60.37,60.5,21018.0,60.64,60.73,60.37,60.5,21018.0
2017-05-16 10:40:00,60.49,60.54,60.39,60.39,13932.0,60.49,60.54,60.39,60.39,13932.0
2017-05-16 10:50:00,60.36,60.46,60.06,60.27,40312.0,60.36,60.46,60.06,60.27,40312.0
2017-05-16 11:00:00,60.25,60.55,60.15,60.55,28233.0,60.25,60.55,60.15,60.55,28233.0
2017-05-16 11:10:00,60.55,60.73,60.4,60.44,36003.0,60.55,60.73,60.4,60.44,36003.0
2017-05-16 11:20:00,60.46,60.54,60.43,60.47,28136.0,60.46,60.54,60.43,60.47,28136.0
2017-05-16 11:30:00,60.5,60.5,60.33,60.43,12543.0,60.5,60.5,60.33,60.43,12543.0
2017-05-16 11:40:00,60.45,60.57,60.45,60.5,24410.0,60.45,60.57,60.45,60.5,24410.0
2017-05-16 11:50:00,60.54,60.59,60.43,60.5,43658.0,60.54,60.59,60.43,60.5,43658.0
2017-05-16 12:00:00,60.54,60.57,60.34,60.55,29055.0,60.54,60.57,60.34,60.55,29055.0
2017-05-16 12:10:00,60.57,60.99,60.37,60.97,41788.0,60.57,60.99,60.37,60.97,41788.0
2017-05-16 12:20:00,60.95,61.14,60.93,61.03,30364.0,60.95,61.14,60.93,61.03,30364.0
2017-05-16 12:30:00,61.03,61.08,60.89,60.89,19157.0,61.03,61.08,60.89,60.89,19157.0
2017-05-16 12:40:00,60.95,61.66,60.93,61.3,88229.0,60.95,61.66,60.93,61.3,88229.0
2017-05-16 12:50:00,61.37,61.48,61.18,61.2,40966.0,61.37,61.48,61.18,61.2,40966.0
2017-05-16 13:00:00,61.23,61.28,61.01,61.28,19248.0,61.23,61.28,61.01,61.28,19248.0
2017-05-16 13:10:00,61.29,61.33,61.09,61.09,21155.0,61.29,61.33,61.09,61.09,21155.0
2017-05-16 13:20:00,61.14,61.25,61.07,61.17,15859.0,61.14,61.25,61.07,61.17,15859.0
2017-05-16 13:30:00,61.1,61.17,61.02,61.08,15117.0,61.1,61.17,61.02,61.08,15117.0
2017-05-16 13:40:00,61.08,61.08,60.9,61.02,15171.0,61.08,61.08,60.9,61.02,15171.0
2017-05-16 13:50:00,61.05,61.11,60.99,61.08,11893.0,61.05,61.11,60.99,61.08,11893.0
2017-05-16 14:00:00,61.11,61.38,61.03,61.38,27949.0,61.11,61.38,61.03,61.38,27949.0
2017-05-16 14:10:00,61.33,61.33,61.24,61.32,13583.0,61.33,61.33,61.24,61.32,13583.0
2017-05-16 14:20:00,61.3,61.31,61.23,61.3,19849.0,61.3,61.31,61.23,61.3,19849.0
2017-05-16 14:30:00,61.29,61.33,61.23,61.24,13268.0,61.29,61.33,61.23,61.24,13268.0
2017-05-16 14:40:00,61.23,61.28,61.12,61.16,21976.0,61.23,61.28,61.12,61.16,21976.0
2017-05-16 14:50:00,61.13,61.18,61.11,61.15,23264.0,61.13,61.18,61.11,61.15,23264.0
2017-05-16 15:00:00,61.15,61.18,61.06,61.11,22412.0,61.15,61.18,61.06,61.11,22412.0
2017-05-16 15:10:00,61.1,61.15,61.09,61.1,29643.0,61.1,61.15,61.09,61.1,29643.0
2017-05-16 15:20:00,61.1,61.13,60.97,61.13,21244.0,61.1,61.13,60.97,61.13,21244.0
2017-05-16 15:30:00,61.12,61.19,61.1,61.19,62214.0,61.12,61.19,61.1,61.19,62214.0
2017-05-16 15:40:00,61.2,61.27,61.17,61.25,47664.0,61.2,61.27,61.17,61.25,47664.0
2017-05-16 15:50:00,61.25,61.3,61.2,61.27,101133.0,61.25,61.3,61.2,61.27,101133.0
2017-05-17 09:30:00,60.72,61.57,60.33,61.57,41839.0,60.72,61.57,60.33,61.57,41839.0
2017-05-17 09:40:00,61.51,61.64,61.27,61.3,59298.0,61.51,61.64,61.27,61.3,59298.0
2017-05-17 09:50:00,61.27,61.43,60.79,60.93,46060.0,61.27,61.43,60.79,60.93,46060.0
2017-05-17 10:00:00,61.03,61.66,60.9,61.6,40524.0,61.03,61.66,60.9,61.6,40524.0
2017-05-17 10:10:00,61.51,61.51,60.81,60.86,40472.0,61.51,61.51,60.81,60.86,40472.0
2017-05-17 10:20:00,60.93,61.15,60.85,61.15,17165.0,60.93,61.15,60.85,61.15,17165.0
2017-05-17 10:30:00,61.16,61.22,60.89,60.91,21434.0,61.16,61.22,60.89,60.91,21434.0
2017-05-17 10:40:00,60.88,61.22,60.86,61.12,20307.0,60.88,61.22,60.86,61.12,20307.0
2017-05-17 10:50:00,61.12,61.2,60.9,60.91,19818.0,61.12,61.2,60.9,60.91,19818.0
2017-05-17 11:00:00,60.95,60.96,60.57,60.83,13332.0,60.95,60.96,60.57,60.83,13332.0
2017-05-17 11:10:00,60.83,61.21,60.75,61.12,27141.0,60.83,61.21,60.75,61.12,27141.0
2017-05-17 11:20:00,61.15,61.25,60.97,61.22,24044.0,61.15,61.25,60.97,61.22,24044.0
2017-05-17 11:30:00,61.23,61.28,61.06,61.19,32583.0,61.23,61.28,61.06,61.19,32583.0
2017-05-17 11:40:00,61.17,61.4,61.11,61.33,33487.0,61.17,61.4,61.11,61.33,33487.0
2017-05-17 11:50:00,61.35,61.43,61.28,61.37,28800.0,61.35,61.43,61.28,61.37,28800.0
2017-05-17 12:00:00,61.39,61.46,61.17,61.36,36865.0,61.39,61.46,61.17,61.36,36865.0
2017-05-17 12:10:00,61.36,61.49,61.35,61.48,10272.0,61.36,61.49,61.35,61.48,10272.0
2017-05-17 12:20:00,61.45,61.5,61.3,61.46,36672.0,61.45,61.5,61.3,61.46,36672.0
2017-05-17 12:30:00,61.46,61.74,61.44,61.59,61758.0,61.46,61.74,61.44,61.59,61758.0
2017-05-17 12:40:00,61.59,61.67,61.53,61.63,29308.0,61.59,61.67,61.53,61.63,29308.0
2017-05-17 12:50:00,61.59,61.61,61.47,61.53,35954.0,61.59,61.61,61.47,61.53,35954.0
2017-05-17 13:00:00,61.52,61.62,61.5,61.58,27528.0,61.52,61.62,61.5,61.58,27528.0
2017-05-17 13:10:00,61.59,61.63,61.48,61.5,48048.0,61.59,61.63,61.48,61.5,48048.0
2017-05-17 13:20:00,61.48,61.55,61.48,61.52,13340.0,61.48,61.55,61.48,61.52,13340.0
2017-05-17 13:30:00,61.51,61.54,61.46,61.5,20430.0,61.51,61.54,61.46,61.5,20430.0
2017-05-17 13:40:00,61.51,61.54,61.42,61.51,20906.0,61.51,61.54,61.42,61.51,20906.0
2017-05-17 13:50:00,61.49,61.6,61.47,61.54,24089.0,61.49,61.6,61.47,61.54,24089.0
2017-05-17 14:00:00,61.52,61.7,61.47,61.52,33309.0,61.52,61.7,61.47,61.52,33309.0
2017-05-17 14:10:00,61.54,61.6,61.46,61.58,87797.0,61.54,61.6,61.46,61.58,87797.0
2017-05-17 14:20:00,61.59,61.6,61.34,61.5,44970.0,61.59,61.6,61.34,61.5,44970.0
2017-05-17 14:30:00,61.5,61.55,61.43,61.45,16468.0,61.5,61.55,61.43,61.45,16468.0
2017-05-17 14:40:00,61.42,61.5,61.39,61.46,33194.0,61.42,61.5,61.39,61.46,33194.0
2017-05-17 14:50:00,61.44,62.13,61.43,62.03,59404.0,61.44,62.13,61.43,62.03,59404.0
2017-05-17 15:00:00,62.0,62.02,61.81,62.02,18494.0,62.0,62.02,61.81,62.02,18494.0
2017-05-17 15:10:00,61.99,61.99,61.65,61.87,44744.0,61.99,61.99,61.65,61.87,44744.0
2017-05-17 15:20:00,61.87,62.15,61.79,62.02,66867.0,61.87,62.15,61.79,62.02,66867.0
2017-05-17 15:30:00,62.01,62.14,61.89,61.95,70421.0,62.01,62.14,61.89,61.95,70421.0
2017-05-17 15:40:00,61.94,61.97,61.65,61.76,70422.0,61.94,61.97,61.65,61.76,70422.0
2017-05-17 15:50:00,61.75,61.8,61.6,61.74,144472.0,61.75,61.8,61.6,61.74,144472.0
2017-05-18 09:30:00,60.84,61.78,60.4,61.69,61950.0,60.84,61.78,60.4,61.69,61950.0
2017-05-18 09:40:00,61.77,62.19,61.65,62.16,36558.0,61.77,62.19,61.65,62.16,36558.0
2017-05-18 09:50:00,62.11,62.28,61.81,61.98,62929.0,62.11,62.28,61.81,61.98,62929.0
2017-05-18 10:00:00,61.89,62.59,61.88,62.45,58029.0,61.89,62.59,61.88,62.45,58029.0
2017-05-18 10:10:00,62.46,62.75,62.36,62.64,73330.0,62.46,62.75,62.36,62.64,73330.0
2017-05-18 10:20:00,62.69,62.71,62.38,62.46,46197.0,62.69,62.71,62.38,62.46,46197.0
2017-05-18 10:30:00,62.44,62.78,62.41,62.72,60046.0,62.44,62.78,62.41,62.72,60046.0
2017-05-18 10:40:00,62.77,62.87,62.15,62.15,41946.0,62.77,62.87,62.15,62.15,41946.0
2017-05-18 10:50:00,62.26,62.69,62.25,62.61,68093.0,62.26,62.69,62.25,62.61,68093.0
2017-05-18 11:00:00,62.62,63.0,62.54,62.6,70778.0,62.62,63.0,62.54,62.6,70778.0
2017-05-18 11:10:00,62.6,63.13,62.56,63.13,44334.0,62.6,63.13,62.56,63.13,44334.0
2017-05-18 11:20:00,63.09,63.44,63.08,63.3,35453.0,63.09,63.44,63.08,63.3,35453.0
2017-05-18 11:30:00,63.3,63.35,63.14,63.21,21483.0,63.3,63.35,63.14,63.21,21483.0
2017-05-18 11:40:00,63.24,63.29,62.91,63.06,35300.0,63.24,63.29,62.91,63.06,35300.0
2017-05-18 11:50:00,63.05,63.08,62.76,62.99,50586.0,63.05,63.08,62.76,62.99,50586.0
2017-05-18 12:00:00,63.0,63.14,62.72,62.86,65167.0,63.0,63.14,62.72,62.86,65167.0
2017-05-18 12:10:00,62.85,63.1,62.85,62.98,18415.0,62.85,63.1,62.85,62.98,18415.0
2017-05-18 12:20:00,62.91,63.14,62.8,62.93,31327.0,62.91,63.14,62.8,62.93,31327.0
2017-05-18 12:30:00,62.93,63.0,62.83,62.98,17446.0,62.93,63.0,62.83,62.98,17446.0
2017-05-18 12:40:00,62.95,63.15,62.88,63.14,23150.0,62.95,63.15,62.88,63.14,23150.0
2017-05-18 12:50:00,63.12,63.49,63.11,63.44,23803.0,63.12,63.49,63.11,63.44,23803.0
2017-05-18 13:00:00,63.45,63.54,63.34,63.34,24865.0,63.45,63.54,63.34,63.34,24865.0
2017-05-18 13:10:00,63.36,63.47,63.32,63.42,18006.0,63.36,63.47,63.32,63.42,18006.0
2017-05-18 13:20:00,63.45,63.8,63.44,63.69,24646.0,63.45,63.8,63.44,63.69,24646.0
2017-05-18 13:30:00,63.69,63.83,63.65,63.83,16225.0,63.69,63.83,63.65,63.83,16225.0
2017-05-18 13:40:00,63.85,64.08,63.84,64.08,70705.0,63.85,64.08,63.84,64.08,70705.0
2017-05-18 13:50:00,64.05,64.4,64.0,64.03,30821.0,64.05,64.4,64.0,64.03,30821.0
2017-05-18 14:00:00,64.0,64.22,63.95,64.06,27053.0,64.0,64.22,63.95,64.06,27053.0
2017-05-18 14:10:00,64.05,64.17,64.01,64.14,23443.0,64.05,64.17,64.01,64.14,23443.0
2017-05-18 14:20:00,64.13,64.24,63.94,63.94,34925.0,64.13,64.24,63.94,63.94,34925.0
2017-05-18 14:30:00,63.95,64.08,63.94,63.98,32580.0,63.95,64.08,63.94,63.98,32580.0
2017-05-18 14:40:00,63.98,64.01,63.77,63.86,41763.0,63.98,64.01,63.77,63.86,41763.0
2017-05-18 14:50:00,63.86,64.13,63.86,64.03,45938.0,63.86,64.13,63.86,64.03,45938.0
2017-05-18 15:00:00,64.03,64.23,64.01,64.09,41958.0,64.03,64.23,64.01,64.09,41958.0
2017-05-18 15:10:00,64.1,64.1,63.71,63.9,33995.0,64.1,64.1,63.71,63.9,33995.0
2017-05-18 15:20:00,63.85,63.87,63.66,63.84,31985.0,63.85,63.87,63.66,63.84,31985.0
2017-05-18 15:30:00,63.85,64.04,63.81,64.03,49178.0,63.85,64.04,63.81,64.03,49178.0
2017-05-18 15:40:00,64.04,64.12,63.71,63.77,77069.0,64.04,64.12,63.71,63.77,77069.0
2017-05-18 15:50:00,63.77,63.91,63.55,63.62,109168.0,63.77,63.91,63.55,63.62,109168.0
2017-05-19 09:30:00,63.07,64.16,62.7,64.12,57194.0,63.07,64.16,62.7,64.12,57194.0
2017-05-19 09:40:00,63.82,63.82,63.3,63.44,17430.0,63.82,63.82,63.3,63.44,17430.0
2017-05-19 09:50:00,63.45,63.6,63.04,63.04,39552.0,63.45,63.6,63.04,63.04,39552.0
2017-05-19 10:00:00,63.21,63.34,62.8,63.08,19806.0,63.21,63.34,62.8,63.08,19806.0
2017-05-19 10:10:00,63.19,63.4,63.09,63.09,17298.0,63.19,63.4,63.09,63.09,17298.0
2017-05-19 10:20:00,63.15,63.18,62.71,62.94,32781.0,63.15,63.18,62.71,62.94,32781.0
2017-05-19 10:30:00,62.95,63.0,62.83,62.89,40907.0,62.95,63.0,62.83,62.89,40907.0
2017-05-19 10:40:00,62.95,62.95,62.81,62.82,17619.0,62.95,62.95,62.81,62.82,17619.0
2017-05-19 10:50:00,62.8,63.11,62.8,63.09,34375.0,62.8,63.11,62.8,63.09,34375.0
2017-05-19 11:00:00,63.11,63.13,62.9,62.98,25488.0,63.11,63.13,62.9,62.98,25488.0
2017-05-19 11:10:00,62.99,62.99,62.83,62.87,10400.0,62.99,62.99,62.83,62.87,10400.0
2017-05-19 11:20:00,62.87,62.87,62.67,62.75,21081.0,62.87,62.87,62.67,62.75,21081.0
2017-05-19 11:30:00,62.69,62.71,62.52,62.58,15579.0,62.69,62.71,62.52,62.58,15579.0
2017-05-19 11:40:00,62.56,62.7,62.29,62.44,45108.0,62.56,62.7,62.29,62.44,45108.0
2017-05-19 11:50:00,62.44,62.52,62.29,62.52,16734.0,62.44,62.52,62.29,62.52,16734.0
2017-05-19 12:00:00,62.48,62.69,62.44,62.66,16616.0,62.48,62.69,62.44,62.66,16616.0
2017-05-19 12:10:00,62.7,62.75,62.61,62.67,8424.0,62.7,62.75,62.61,62.67,8424.0
2017-05-19 12:20:00,62.65,62.68,62.45,62.57,29085.0,62.65,62.68,62.45,62.57,29085.0
2017-05-19 12:30:00,62.53,62.81,62.53,62.57,19917.0,62.53,62.81,62.53,62.57,19917.0
2017-05-19 12:40:00,62.56,62.64,62.5,62.55,10208.0,62.56,62.64,62.5,62.55,10208.0
2017-05-19 12:50:00,62.57,62.73,62.53,62.66,24335.0,62.57,62.73,62.53,62.66,24335.0
2017-05-19 13:00:00,62.61,62.68,62.5,62.59,34151.0,62.61,62.68,62.5,62.59,34151.0
2017-05-19 13:10:00,62.55,62.68,62.54,62.66,33676.0,62.55,62.68,62.54,62.66,33676.0
2017-05-19 13:20:00,62.69,62.77,62.65,62.66,13275.0,62.69,62.77,62.65,62.66,13275.0
2017-05-19 13:30:00,62.72,62.75,62.53,62.57,67675.0,62.72,62.75,62.53,62.57,67675.0
2017-05-19 13:40:00,62.54,62.58,62.48,62.58,36998.0,62.54,62.58,62.48,62.58,36998.0
2017-05-19 13:50:00,62.6,62.62,62.54,62.55,11395.0,62.6,62.62,62.54,62.55,11395.0
2017-05-19 14:00:00,62.53,62.64,62.53,62.59,17324.0,62.53,62.64,62.53,62.59,17324.0
2017-05-19 14:10:00,62.57,62.61,62.54,62.55,17553.0,62.57,62.61,62.54,62.55,17553.0
2017-05-19 14:20:00,62.54,62.58,62.45,62.45,24281.0,62.54,62.58,62.45,62.45,24281.0
2017-05-19 14:30:00,62.42,62.49,62.36,62.36,24691.0,62.42,62.49,62.36,62.36,24691.0
2017-05-19 14:40:00,62.35,62.36,61.99,62.12,62683.0,62.35,62.36,61.99,62.12,62683.0
2017-05-19 14:50:00,62.18,62.33,62.11,62.31,33142.0,62.18,62.33,62.11,62.31,33142.0
2017-05-19 15:00:00,62.32,62.5,62.1,62.11,48379.0,62.32,62.5,62.1,62.11,48379.0
2017-05-19 15:10:00,62.14,62.16,62.0,62.04,42948.0,62.14,62.16,62.0,62.04,42948.0
2017-05-19 15:20:00,62.01,62.32,61.98,62.3,54019.0,62.01,62.32,61.98,62.3,54019.0
2017-05-19 15:30:00,62.3,62.34,62.05,62.13,56280.0,62.3,62.34,62.05,62.13,56280.0
2017-05-19 15:40:00,62.14,62.2,61.93,61.94,82991.0,62.14,62.2,61.93,61.94,82991.0
2017-05-19 15:50:00,61.97,62.04,61.91,61.93,134648.0,61.97,62.04,61.91,61.93,134648.0
2017-05-22 09:30:00,62.19,62.53,61.83,62.17,42762.0,62.19,62.53,61.83,62.17,42762.0
2017-05-22 09:40:00,62.46,62.71,62.21,62.42,26897.0,62.46,62.71,62.21,62.42,26897.0
2017-05-22 09:50:00,62.44,62.96,62.44,62.78,24827.0,62.44,62.96,62.44,62.78,24827.0
2017-05-22 10:00:00,62.83,62.83,62.52,62.52,11501.0,62.83,62.83,62.52,62.52,11501.0
2017-05-22 10:10:00,62.59,62.66,62.16,62.44,32723.0,62.59,62.66,62.16,62.44,32723.0
2017-05-22 10:20:00,62.4,62.62,62.33,62.62,13695.0,62.4,62.62,62.33,62.62,13695.0
2017-05-22 10:30:00,62.6,62.67,62.5,62.62,8900.0,62.6,62.67,62.5,62.62,8900.0
2017-05-22 10:40:00,62.6,62.63,62.39,62.6,16615.0,62.6,62.63,62.39,62.6,16615.0
2017-05-22 10:50:00,62.59,62.88,62.41,62.59,28198.0,62.59,62.88,62.41,62.59,28198.0
2017-05-22 11:00:00,62.63,63.0,62.62,62.98,15868.0,62.63,63.0,62.62,62.98,15868.0
2017-05-22 11:10:00,62.96,63.11,62.76,63.11,21131.0,62.96,63.11,62.76,63.11,21131.0
2017-05-22 11:20:00,63.1,63.11,62.61,62.61,18840.0,63.1,63.11,62.61,62.61,18840.0
2017-05-22 11:30:00,62.7,62.77,62.32,62.54,20968.0,62.7,62.77,62.32,62.54,20968.0
2017-05-22 11:40:00,62.52,62.63,62.45,62.61,10044.0,62.52,62.63,62.45,62.61,10044.0
2017-05-22 11:50:00,62.62,62.64,62.35,62.43,12737.0,62.62,62.64,62.35,62.43,12737.0
2017-05-22 12:00:00,62.44,62.49,62.29,62.29,11283.0,62.44,62.49,62.29,62.29,11283.0
2017-05-22 12:10:00,62.27,62.51,62.27,62.44,7636.0,62.27,62.51,62.27,62.44,7636.0
2017-05-22 12:20:00,62.51,62.54,62.44,62.54,6700.0,62.51,62.54,62.44,62.54,6700.0
2017-05-22 12:30:00,62.55,62.57,62.44,62.57,20629.0,62.55,62.57,62.44,62.57,20629.0
2017-05-22 12:40:00,62.59,62.74,62.47,62.72,21026.0,62.59,62.74,62.47,62.72,21026.0
2017-05-22 12:50:00,62.73,62.74,62.59,62.73,14250.0,62.73,62.74,62.59,62.73,14250.0
2017-05-22 13:00:00,62.74,62.86,62.71,62.75,13478.0,62.74,62.86,62.71,62.75,13478.0
2017-05-22 13:10:00,62.73,62.84,62.6,62.62,17425.0,62.73,62.84,62.6,62.62,17425.0
2017-05-22 13:20:00,62.6,62.84,62.6,62.73,36333.0,62.6,62.84,62.6,62.73,36333.0
2017-05-22 13:30:00,62.69,62.79,62.66,62.74,18452.0,62.69,62.79,62.66,62.74,18452.0
2017-05-22 13:40:00,62.73,62.95,62.71,62.93,12610.0,62.73,62.95,62.71,62.93,12610.0
2017-05-22 13:50:00,62.93,63.13,62.92,62.99,17360.0,62.93,63.13,62.92,62.99,17360.0
2017-05-22 14:00:00,63.02,63.28,62.87,63.28,16640.0,63.02,63.28,62.87,63.28,16640.0
2017-05-22 14:10:00,63.26,63.5,63.26,63.45,20263.0,63.26,63.5,63.26,63.45,20263.0
2017-05-22 14:20:00,63.46,63.56,63.36,63.53,21446.0,63.46,63.56,63.36,63.53,21446.0
2017-05-22 14:30:00,63.52,63.67,63.52,63.55,13522.0,63.52,63.67,63.52,63.55,13522.0
2017-05-22 14:40:00,63.59,63.61,63.5,63.54,13309.0,63.59,63.61,63.5,63.54,13309.0
2017-05-22 14:50:00,63.51,63.74,63.32,63.67,38982.0,63.51,63.74,63.32,63.67,38982.0
2017-05-22 15:00:00,63.68,63.9,63.65,63.74,16007.0,63.68,63.9,63.65,63.74,16007.0
2017-05-22 15:10:00,63.75,63.82,63.62,63.62,13806.0,63.75,63.82,63.62,63.62,13806.0
2017-05-22 15:20:00,63.59,63.95,63.57,63.78,44883.0,63.59,63.95,63.57,63.78,44883.0
2017-05-22 15:30:00,63.77,63.93,63.75,63.9,28524.0,63.77,63.93,63.75,63.9,28524.0
2017-05-22 15:40:00,63.89,64.05,63.82,63.82,67758.0,63.89,64.05,63.82,63.82,67758.0
2017-05-22 15:50:00,63.83,63.89,63.73,63.83,99255.0,63.83,63.89,63.73,63.83,99255.0
2017-05-23 09:30:00,64.0,64.0,63.25,63.94,41465.0,64.0,64.0,63.25,63.94,41465.0
2017-05-23 09:40:00,63.94,63.94,63.59,63.71,14600.0,63.94,63.94,63.59,63.71,14600.0
2017-05-23 09:50:00,63.7,64.0,63.63,63.75,25344.0,63.7,64.0,63.63,63.75,25344.0
2017-05-23 10:00:00,63.74,64.0,63.69,63.91,39324.0,63.74,64.0,63.69,63.91,39324.0
2017-05-23 10:10:00,63.91,63.91,62.93,63.29,62478.0,63.91,63.91,62.93,63.29,62478.0
2017-05-23 10:20:00,63.35,63.75,63.31,63.51,16167.0,63.35,63.75,63.31,63.51,16167.0
2017-05-23 10:30:00,63.55,63.82,63.52,63.72,15900.0,63.55,63.82,63.52,63.72,15900.0
2017-05-23 10:40:00,63.76,63.96,63.7,63.95,19509.0,63.76,63.96,63.7,63.95,19509.0
2017-05-23 10:50:00,63.94,64.0,63.89,63.91,15831.0,63.94,64.0,63.89,63.91,15831.0
2017-05-23 11:00:00,63.92,64.0,63.72,63.91,38533.0,63.92,64.0,63.72,63.91,38533.0
2017-05-23 11:10:00,63.94,64.0,63.8,63.8,26736.0,63.94,64.0,63.8,63.8,26736.0
2017-05-23 11:20:00,63.79,63.98,63.77,63.98,23505.0,63.79,63.98,63.77,63.98,23505.0
2017-05-23 11:30:00,63.99,64.0,63.91,63.99,45042.0,63.99,64.0,63.91,63.99,45042.0
2017-05-23 11:40:00,63.98,64.23,63.83,64.11,70733.0,63.98,64.23,63.83,64.11,70733.0
2017-05-23 11:50:00,64.09,64.22,64.09,64.22,8672.0,64.09,64.22,64.09,64.22,8672.0
2017-05-23 12:00:00,64.19,64.23,63.64,63.82,30425.0,64.19,64.23,63.64,63.82,30425.0
2017-05-23 12:10:00,63.81,63.91,63.59,63.64,16543.0,63.81,63.91,63.59,63.64,16543.0
2017-05-23 12:20:00,63.67,63.68,63.28,63.3,24319.0,63.67,63.68,63.28,63.3,24319.0
2017-05-23 12:30:00,63.25,63.41,63.03,63.13,29378.0,63.25,63.41,63.03,63.13,29378.0
2017-05-23 12:40:00,63.14,63.47,63.14,63.25,26608.0,63.14,63.47,63.14,63.25,26608.0
2017-05-23 12:50:00,63.2,63.33,63.2,63.26,8500.0,63.2,63.33,63.2,63.26,8500.0
2017-05-23 13:00:00,63.26,63.61,63.22,63.48,17250.0,63.26,63.61,63.22,63.48,17250.0
2017-05-23 13:10:00,63.49,63.61,63.39,63.5,8575.0,63.49,63.61,63.39,63.5,8575.0
2017-05-23 13:20:00,63.5,63.67,63.46,63.67,5400.0,63.5,63.67,63.46,63.67,5400.0
2017-05-23 13:30:00,63.67,63.76,63.53,63.65,13841.0,63.67,63.76,63.53,63.65,13841.0
2017-05-23 13:40:00,63.72,63.72,63.38,63.51,18400.0,63.72,63.72,63.38,63.51,18400.0
2017-05-23 13:50:00,63.51,63.77,63.4,63.44,20427.0,63.51,63.77,63.4,63.44,20427.0
2017-05-23 14:00:00,63.48,63.63,63.45,63.52,16155.0,63.48,63.63,63.45,63.52,16155.0
2017-05-23 14:10:00,63.56,63.68,63.48,63.55,11373.0,63.56,63.68,63.48,63.55,11373.0
2017-05-23 14:20:00,63.6,63.76,63.6,63.67,10031.0,63.6,63.76,63.6,63.67,10031.0
2017-05-23 14:30:00,63.75,63.77,63.49,63.49,11502.0,63.75,63.77,63.49,63.49,11502.0
2017-05-23 14:40:00,63.5,63.66,63.49,63.61,14806.0,63.5,63.66,63.49,63.61,14806.0
2017-05-23 14:50:00,63.68,63.69,63.52,63.61,14065.0,63.68,63.69,63.52,63.61,14065.0
2017-05-23 15:00:00,63.65,63.72,63.55,63.69,20004.0,63.65,63.72,63.55,63.69,20004.0
2017-05-23 15:10:00,63.75,63.75,63.39,63.55,18599.0,63.75,63.75,63.39,63.55,18599.0
2017-05-23 15:20:00,63.58,63.6,63.42,63.54,12377.0,63.58,63.6,63.42,63.54,12377.0
2017-05-23 15:30:00,63.54,63.66,63.51,63.65,22548.0,63.54,63.66,63.51,63.65,22548.0
2017-05-23 15:40:00,63.65,63.73,63.59,63.7,24351.0,63.65,63.73,63.59,63.7,24351.0
2017-05-23 15:50:00,63.7,63.8,63.67,63.71,60960.0,63.7,63.8,63.67,63.71,60960.0
2017-05-24 09:30:00,63.85,63.85,63.02,63.2,67842.0,63.85,63.85,63.02,63.2,67842.0
2017-05-24 09:40:00,63.2,63.76,63.13,63.37,33353.0,63.2,63.76,63.13,63.37,33353.0
2017-05-24 09:50:00,63.47,63.47,62.84,63.06,43169.0,63.47,63.47,62.84,63.06,43169.0
2017-05-24 10:00:00,63.03,63.33,62.92,63.2,37762.0,63.03,63.33,62.92,63.2,37762.0
2017-05-24 10:10:00,63.17,63.26,63.08,63.23,16500.0,63.17,63.26,63.08,63.23,16500.0
2017-05-24 10:20:00,63.23,63.67,63.15,63.5,28803.0,63.23,63.67,63.15,63.5,28803.0
2017-05-24 10:30:00,63.52,63.88,63.48,63.55,29160.0,63.52,63.88,63.48,63.55,29160.0
2017-05-24 10:40:00,63.5,63.66,63.4,63.61,11744.0,63.5,63.66,63.4,63.61,11744.0
2017-05-24 10:50:00,63.61,63.68,63.45,63.62,17290.0,63.61,63.68,63.45,63.62,17290.0
2017-05-24 11:00:00,63.62,63.63,63.13,63.13,21664.0,63.62,63.63,63.13,63.13,21664.0
2017-05-24 11:10:00,63.12,63.55,63.11,63.33,23800.0,63.12,63.55,63.11,63.33,23800.0
2017-05-24 11:20:00,63.32,63.54,63.29,63.54,11685.0,63.32,63.54,63.29,63.54,11685.0
2017-05-24 11:30:00,63.56,63.81,63.56,63.74,27298.0,63.56,63.81,63.56,63.74,27298.0
2017-05-24 11:40:00,63.71,63.95,63.62,63.78,28706.0,63.71,63.95,63.62,63.78,28706.0
2017-05-24 11:50:00,63.73,64.0,63.48,63.87,31733.0,63.73,64.0,63.48,63.87,31733.0
2017-05-24 12:00:00,63.87,64.21,63.87,64.19,20048.0,63.87,64.21,63.87,64.19,20048.0
2017-05-24 12:10:00,64.17,64.22,63.94,64.02,10350.0,64.17,64.22,63.94,64.02,10350.0
2017-05-24 12:20:00,63.98,64.0,63.83,63.91,15671.0,63.98,64.0,63.83,63.91,15671.0
2017-05-24 12:30:00,63.91,64.08,63.84,64.05,20312.0,63.91,64.08,63.84,64.05,20312.0
2017-05-24 12:40:00,64.05,64.11,63.95,63.95,25948.0,64.05,64.11,63.95,63.95,25948.0
2017-05-24 12:50:00,63.92,64.08,63.88,63.95,17309.0,63.92,64.08,63.88,63.95,17309.0
2017-05-24 13:00:00,63.99,64.15,63.97,64.09,28118.0,63.99,64.15,63.97,64.09,28118.0
2017-05-24 13:10:00,64.1,64.15,63.86,64.04,26744.0,64.1,64.15,63.86,64.04,26744.0
2017-05-24 13:20:00,63.97,64.0,63.77,63.94,12333.0,63.97,64.0,63.77,63.94,12333.0
2017-05-24 13:30:00,63.93,64.09,63.91,63.99,23029.0,63.93,64.09,63.91,63.99,23029.0
2017-05-24 13:40:00,63.96,64.11,63.93,64.11,13403.0,63.96,64.11,63.93,64.11,13403.0
2017-05-24 13:50:00,64.11,64.24,64.11,64.21,54036.0,64.11,64.24,64.11,64.21,54036.0
2017-05-24 14:00:00,64.21,64.39,64.17,64.25,22276.0,64.21,64.39,64.17,64.25,22276.0
2017-05-24 14:10:00,64.25,64.52,64.23,64.52,33647.0,64.25,64.52,64.23,64.52,33647.0
2017-05-24 14:20:00,64.52,64.92,64.3,64.46,57669.0,64.52,64.92,64.3,64.46,57669.0
2017-05-24 14:30:00,64.46,64.75,64.42,64.66,18693.0,64.46,64.75,64.42,64.66,18693.0
2017-05-24 14:40:00,64.64,64.82,64.62,64.75,48186.0,64.64,64.82,64.62,64.75,48186.0
2017-05-24 14:50:00,64.71,64.71,64.5,64.63,24220.0,64.71,64.71,64.5,64.63,24220.0
2017-05-24 15:00:00,64.64,64.69,64.53,64.59,16186.0,64.64,64.69,64.53,64.59,16186.0
2017-05-24 15:10:00,64.6,64.69,64.6,64.69,30588.0,64.6,64.69,64.6,64.69,30588.0
2017-05-24 15:20:00,64.68,64.75,64.68,64.75,25402.0,64.68,64.75,64.68,64.75,25402.0
2017-05-24 15:30:00,64.75,64.87,64.7,64.71,44657.0,64.75,64.87,64.7,64.71,44657.0
2017-05-24 15:40:00,64.72,64.84,64.71,64.77,47003.0,64.72,64.84,64.71,64.77,47003.0
2017-05-24 15:50:00,64.76,64.86,64.75,64.76,68152.0,64.76,64.86,64.75,64.76,68152.0
2017-05-25 09:30:00,64.85,64.85,64.5,64.57,44501.0,64.85,64.85,64.5,64.57,44501.0
2017-05-25 09:40:00,64.53,64.8,64.28,64.69,18162.0,64.53,64.8,64.28,64.69,18162.0
2017-05-25 09:50:00,64.72,64.78,64.21,64.26,20040.0,64.72,64.78,64.21,64.26,20040.0
2017-05-25 10:00:00,64.34,64.58,64.09,64.26,61939.0,64.34,64.58,64.09,64.26,61939.0
2017-05-25 10:10:00,64.31,64.55,64.31,64.55,23087.0,64.31,64.55,64.31,64.55,23087.0
2017-05-25 10:20:00,64.54,64.54,64.32,64.45,19670.0,64.54,64.54,64.32,64.45,19670.0
2017-05-25 10:30:00,64.45,64.55,64.38,64.51,22852.0,64.45,64.55,64.38,64.51,22852.0
2017-05-25 10:40:00,64.52,64.57,64.33,64.5,19407.0,64.52,64.57,64.33,64.5,19407.0
2017-05-25 10:50:00,64.51,64.69,64.48,64.59,26624.0,64.51,64.69,64.48,64.59,26624.0
2017-05-25 11:00:00,64.64,64.74,64.54,64.57,18989.0,64.64,64.74,64.54,64.57,18989.0
2017-05-25 11:10:00,64.57,64.69,64.55,64.6,21433.0,64.57,64.69,64.55,64.6,21433.0
2017-05-25 11:20:00,64.6,64.68,64.48,64.57,42886.0,64.6,64.68,64.48,64.57,42886.0
2017-05-25 11:30:00,64.55,64.56,64.39,64.52,14095.0,64.55,64.56,64.39,64.52,14095.0
2017-05-25 11:40:00,64.46,64.46,64.01,64.05,62002.0,64.46,64.46,64.01,64.05,62002.0
2017-05-25 11:50:00,64.06,64.25,64.0,64.02,16878.0,64.06,64.25,64.0,64.02,16878.0
2017-05-25 12:00:00,64.02,64.11,63.87,64.0,10010.0,64.02,64.11,63.87,64.0,10010.0
2017-05-25 12:10:00,64.02,64.12,63.9,63.9,16110.0,64.02,64.12,63.9,63.9,16110.0
2017-05-25 12:20:00,63.96,64.05,63.87,63.9,11587.0,63.96,64.05,63.87,63.9,11587.0
2017-05-25 12:30:00,63.89,63.95,63.63,63.72,30517.0,63.89,63.95,63.63,63.72,30517.0
2017-05-25 12:40:00,63.72,63.84,63.64,63.68,13500.0,63.72,63.84,63.64,63.68,13500.0
2017-05-25 12:50:00,63.71,63.79,63.63,63.78,15269.0,63.71,63.79,63.63,63.78,15269.0
2017-05-25 13:00:00,63.8,64.04,63.78,64.02,20173.0,63.8,64.04,63.78,64.02,20173.0
2017-05-25 13:10:00,63.98,64.05,63.84,63.99,37177.0,63.98,64.05,63.84,63.99,37177.0
2017-05-25 13:20:00,63.99,64.02,63.82,63.83,13753.0,63.99,64.02,63.82,63.83,13753.0
2017-05-25 13:30:00,63.83,63.88,63.34,63.48,55714.0,63.83,63.88,63.34,63.48,55714.0
2017-05-25 13:40:00,63.48,63.6,63.48,63.5,17695.0,63.48,63.6,63.48,63.5,17695.0
2017-05-25 13:50:00,63.5,63.57,63.46,63.53,33926.0,63.5,63.57,63.46,63.53,33926.0
2017-05-25 14:00:00,63.54,63.74,63.54,63.7,17845.0,63.54,63.74,63.54,63.7,17845.0
2017-05-25 14:10:00,63.7,63.73,63.49,63.53,25829.0,63.7,63.73,63.49,63.53,25829.0
2017-05-25 14:20:00,63.55,63.7,63.55,63.67,17934.0,63.55,63.7,63.55,63.67,17934.0
2017-05-25 14:30:00,63.68,63.84,63.68,63.84,18169.0,63.68,63.84,63.68,63.84,18169.0
2017-05-25 14:40:00,63.84,63.86,63.55,63.61,130156.0,63.84,63.86,63.55,63.61,130156.0
2017-05-25 14:50:00,63.61,63.65,63.49,63.52,32755.0,63.61,63.65,63.49,63.52,32755.0
2017-05-25 15:00:00,63.51,63.6,63.4,63.43,28832.0,63.51,63.6,63.4,63.43,28832.0
2017-05-25 15:10:00,63.45,63.5,63.27,63.38,27222.0,63.45,63.5,63.27,63.38,27222.0
2017-05-25 15:20:00,63.39,63.53,63.3,63.44,31361.0,63.39,63.53,63.3,63.44,31361.0
2017-05-25 15:30:00,63.45,63.65,63.43,63.65,37006.0,63.45,63.65,63.43,63.65,37006.0
2017-05-25 15:40:00,63.64,63.71,63.51,63.54,73967.0,63.64,63.71,63.51,63.54,73967.0
2017-05-25 15:50:00,63.53,63.59,63.45,63.5,104972.0,63.53,63.59,63.45,63.5,104972.0
2017-05-26 09:30:00,63.89,64.2,63.44,63.83,18502.0,63.89,64.2,63.44,63.83,18502.0
2017-05-26 09:40:00,63.84,64.0,63.43,63.48,28687.0,63.84,64.0,63.43,63.48,28687.0
2017-05-26 09:50:00,63.5,63.63,63.26,63.62,7783.0,63.5,63.63,63.26,63.62,7783.0
2017-05-26 10:00:00,63.76,64.0,63.74,63.84,9699.0,63.76,64.0,63.74,63.84,9699.0
2017-05-26 10:10:00,63.84,64.1,63.84,64.02,18873.0,63.84,64.1,63.84,64.02,18873.0
2017-05-26 10:20:00,64.07,64.1,63.82,64.1,9018.0,64.07,64.1,63.82,64.1,9018.0
2017-05-26 10:30:00,64.14,64.14,63.91,64.06,10550.0,64.14,64.14,63.91,64.06,10550.0
2017-05-26 10:40:00,64.09,64.2,63.99,64.07,24322.0,64.09,64.2,63.99,64.07,24322.0
2017-05-26 10:50:00,64.03,64.14,63.86,63.92,10170.0,64.03,64.14,63.86,63.92,10170.0
2017-05-26 11:00:00,63.86,64.12,63.85,64.01,10394.0,63.86,64.12,63.85,64.01,10394.0
2017-05-26 11:10:00,64.01,64.16,64.0,64.11,7619.0,64.01,64.16,64.0,64.11,7619.0
2017-05-26 11:20:00,64.08,64.25,64.06,64.25,8881.0,64.08,64.25,64.06,64.25,8881.0
2017-05-26 11:30:00,64.25,64.45,64.2,64.45,9320.0,64.25,64.45,64.2,64.45,9320.0
2017-05-26 11:40:00,64.45,64.45,64.15,64.28,10250.0,64.45,64.45,64.15,64.28,10250.0
2017-05-26 11:50:00,64.28,64.28,64.06,64.12,7400.0,64.28,64.28,64.06,64.12,7400.0
2017-05-26 12:00:00,64.12,64.25,64.06,64.14,17718.0,64.12,64.25,64.06,64.14,17718.0
2017-05-26 12:10:00,64.13,64.29,64.11,64.29,6352.0,64.13,64.29,64.11,64.29,6352.0
2017-05-26 12:20:00,64.34,64.43,64.25,64.37,9100.0,64.34,64.43,64.25,64.37,9100.0
2017-05-26 12:30:00,64.34,64.43,64.31,64.37,9298.0,64.34,64.43,64.31,64.37,9298.0
2017-05-26 12:40:00,64.39,64.42,64.31,64.31,9387.0,64.39,64.42,64.31,64.31,9387.0
2017-05-26 12:50:00,64.31,64.32,64.22,64.25,4450.0,64.31,64.32,64.22,64.25,4450.0
2017-05-26 13:00:00,64.27,64.29,64.16,64.22,6800.0,64.27,64.29,64.16,64.22,6800.0
2017-05-26 13:10:00,64.27,64.41,64.27,64.36,5608.0,64.27,64.41,64.27,64.36,5608.0
2017-05-26 13:20:00,64.35,64.45,64.34,64.39,8799.0,64.35,64.45,64.34,64.39,8799.0
2017-05-26 13:30:00,64.37,64.47,64.36,64.47,3100.0,64.37,64.47,64.36,64.47,3100.0
2017-05-26 13:40:00,64.47,64.51,64.37,64.43,13650.0,64.47,64.51,64.37,64.43,13650.0
2017-05-26 13:50:00,64.42,64.5,64.37,64.41,6000.0,64.42,64.5,64.37,64.41,6000.0
2017-05-26 14:00:00,64.42,64.5,64.35,64.48,10105.0,64.42,64.5,64.35,64.48,10105.0
2017-05-26 14:10:00,64.42,64.52,64.41,64.51,4650.0,64.42,64.52,64.41,64.51,4650.0
2017-05-26 14:20:00,64.51,64.59,64.48,64.59,15379.0,64.51,64.59,64.48,64.59,15379.0
2017-05-26 14:30:00,64.59,64.74,64.57,64.74,10932.0,64.59,64.74,64.57,64.74,10932.0
2017-05-26 14:40:00,64.75,64.75,64.65,64.65,8737.0,64.75,64.75,64.65,64.65,8737.0
2017-05-26 14:50:00,64.66,64.74,64.64,64.72,12287.0,64.66,64.74,64.64,64.72,12287.0
2017-05-26 15:00:00,64.74,64.8,64.68,64.71,9703.0,64.74,64.8,64.68,64.71,9703.0
2017-05-26 15:10:00,64.67,64.72,64.64,64.69,16948.0,64.67,64.72,64.64,64.69,16948.0
2017-05-26 15:20:00,64.71,64.77,64.67,64.74,16289.0,64.71,64.77,64.67,64.74,16289.0
2017-05-26 15:30:00,64.74,64.85,64.72,64.85,63710.0,64.74,64.85,64.72,64.85,63710.0
2017-05-26 15:40:00,64.84,65.15,64.84,65.09,81482.0,64.84,65.15,64.84,65.09,81482.0
2017-05-26 15:50:00,65.08,65.11,64.94,64.98,74948.0,65.08,65.11,64.94,64.98,74948.0
2017-05-30 09:30:00,64.47,65.24,64.47,64.67,55707.0,64.47,65.24,64.47,64.67,55707.0
2017-05-30 09:40:00,64.56,64.91,64.16,64.32,46144.0,64.56,64.91,64.16,64.32,46144.0
2017-05-30 09:50:00,64.36,64.36,63.84,63.99,73738.0,64.36,64.36,63.84,63.99,73738.0
2017-05-30 10:00:00,64.0,64.46,63.82,63.91,35269.0,64.0,64.46,63.82,63.91,35269.0
2017-05-30 10:10:00,63.82,63.92,63.62,63.88,27841.0,63.82,63.92,63.62,63.88,27841.0
2017-05-30 10:20:00,63.91,63.91,63.65,63.68,18316.0,63.91,63.91,63.65,63.68,18316.0
2017-05-30 10:30:00,63.72,64.07,63.69,63.89,33060.0,63.72,64.07,63.69,63.89,33060.0
2017-05-30 10:40:00,63.92,64.18,63.91,64.11,8090.0,63.92,64.18,63.91,64.11,8090.0
2017-05-30 10:50:00,64.14,64.17,63.58,63.68,35073.0,64.14,64.17,63.58,63.68,35073.0
2017-05-30 11:00:00,63.67,63.79,63.61,63.77,32277.0,63.67,63.79,63.61,63.77,32277.0
2017-05-30 11:10:00,63.73,63.9,63.64,63.74,24271.0,63.73,63.9,63.64,63.74,24271.0
2017-05-30 11:20:00,63.78,63.81,63.49,63.57,39716.0,63.78,63.81,63.49,63.57,39716.0
2017-05-30 11:30:00,63.57,63.91,63.57,63.9,19170.0,63.57,63.91,63.57,63.9,19170.0
2017-05-30 11:40:00,63.83,64.01,63.79,63.9,31489.0,63.83,64.01,63.79,63.9,31489.0
2017-05-30 11:50:00,63.95,64.03,63.87,63.88,19285.0,63.95,64.03,63.87,63.88,19285.0
2017-05-30 12:00:00,63.89,64.02,63.87,63.96,35388.0,63.89,64.02,63.87,63.96,35388.0
2017-05-30 12:10:00,63.96,63.99,63.83,63.89,28718.0,63.96,63.99,63.83,63.89,28718.0
2017-05-30 12:20:00,63.91,63.92,63.62,63.62,34403.0,63.91,63.92,63.62,63.62,34403.0
2017-05-30 12:30:00,63.67,63.77,63.54,63.58,15267.0,63.67,63.77,63.54,63.58,15267.0
2017-05-30 12:40:00,63.6,63.6,63.25,63.44,45857.0,63.6,63.6,63.25,63.44,45857.0
2017-05-30 12:50:00,63.41,63.61,63.36,63.58,13303.0,63.41,63.61,63.36,63.58,13303.0
2017-05-30 13:00:00,63.6,63.74,63.56,63.67,18467.0,63.6,63.74,63.56,63.67,18467.0
2017-05-30 13:10:00,63.65,63.65,63.51,63.63,17879.0,63.65,63.65,63.51,63.63,17879.0
2017-05-30 13:20:00,63.64,63.66,63.41,63.45,15113.0,63.64,63.66,63.41,63.45,15113.0
2017-05-30 13:30:00,63.44,63.46,62.69,63.16,72026.0,63.44,63.46,62.69,63.16,72026.0
2017-05-30 13:40:00,63.17,63.44,63.16,63.37,15730.0,63.17,63.44,63.16,63.37,15730.0
2017-05-30 13:50:00,63.36,63.37,63.22,63.37,11266.0,63.36,63.37,63.22,63.37,11266.0
2017-05-30 14:00:00,63.4,63.5,63.39,63.43,26776.0,63.4,63.5,63.39,63.43,26776.0
2017-05-30 14:10:00,63.45,63.47,63.3,63.33,21102.0,63.45,63.47,63.3,63.33,21102.0
2017-05-30 14:20:00,63.33,63.63,63.33,63.62,11809.0,63.33,63.63,63.33,63.62,11809.0
2017-05-30 14:30:00,63.64,63.81,63.64,63.72,15333.0,63.64,63.81,63.64,63.72,15333.0
2017-05-30 14:40:00,63.73,63.94,63.66,63.88,29925.0,63.73,63.94,63.66,63.88,29925.0
2017-05-30 14:50:00,63.93,63.96,63.74,63.74,31149.0,63.93,63.96,63.74,63.74,31149.0
2017-05-30 15:00:00,63.77,63.95,63.77,63.95,11312.0,63.77,63.95,63.77,63.95,11312.0
2017-05-30 15:10:00,63.94,64.1,63.93,64.06,19787.0,63.94,64.1,63.93,64.06,19787.0
2017-05-30 15:20:00,64.06,64.11,64.03,64.11,12242.0,64.06,64.11,64.03,64.11,12242.0
2017-05-30 15:30:00,64.11,64.23,64.01,64.23,20804.0,64.11,64.23,64.01,64.23,20804.0
2017-05-30 15:40:00,64.23,64.24,64.12,64.2,44259.0,64.23,64.24,64.12,64.2,44259.0
2017-05-30 15:50:00,64.21,64.28,64.08,64.09,86169.0,64.21,64.28,64.08,64.09,86169.0
2017-05-31 09:30:00,63.29,63.77,63.22,63.51,36978.0,63.29,63.77,63.22,63.51,36978.0
2017-05-31 09:40:00,63.53,63.68,63.13,63.14,32247.0,63.53,63.68,63.13,63.14,32247.0
2017-05-31 09:50:00,63.2,63.26,62.7,62.79,38449.0,63.2,63.26,62.7,62.79,38449.0
2017-05-31 10:00:00,62.95,63.11,62.62,63.02,22003.0,62.95,63.11,62.62,63.02,22003.0
2017-05-31 10:10:00,63.03,63.11,62.93,63.0,24441.0,63.03,63.11,62.93,63.0,24441.0
2017-05-31 10:20:00,63.0,63.24,62.99,63.13,73361.0,63.0,63.24,62.99,63.13,73361.0
2017-05-31 10:30:00,63.15,63.29,63.09,63.13,55426.0,63.15,63.29,63.09,63.13,55426.0
2017-05-31 10:40:00,63.11,63.36,63.11,63.3,29035.0,63.11,63.36,63.11,63.3,29035.0
2017-05-31 10:50:00,63.31,63.42,63.22,63.36,43350.0,63.31,63.42,63.22,63.36,43350.0
2017-05-31 11:00:00,63.38,63.5,63.23,63.33,20806.0,63.38,63.5,63.23,63.33,20806.0
2017-05-31 11:10:00,63.34,63.35,62.96,63.08,27924.0,63.34,63.35,62.96,63.08,27924.0
2017-05-31 11:20:00,63.1,63.33,63.02,63.33,22399.0,63.1,63.33,63.02,63.33,22399.0
2017-05-31 11:30:00,63.31,63.33,63.17,63.22,16553.0,63.31,63.33,63.17,63.22,16553.0
2017-05-31 11:40:00,63.26,63.34,63.17,63.22,19005.0,63.26,63.34,63.17,63.22,19005.0
2017-05-31 11:50:00,63.23,63.28,63.01,63.22,49396.0,63.23,63.28,63.01,63.22,49396.0
2017-05-31 12:00:00,63.22,63.32,63.14,63.29,24813.0,63.22,63.32,63.14,63.29,24813.0
2017-05-31 12:10:00,63.3,63.35,63.27,63.3,14401.0,63.3,63.35,63.27,63.3,14401.0
2017-05-31 12:20:00,63.31,63.32,63.04,63.04,11672.0,63.31,63.32,63.04,63.04,11672.0
2017-05-31 12:30:00,63.04,63.17,63.02,63.14,13025.0,63.04,63.17,63.02,63.14,13025.0
2017-05-31 12:40:00,63.16,63.17,63.02,63.04,10800.0,63.16,63.17,63.02,63.04,10800.0
2017-05-31 12:50:00,63.02,63.04,62.86,62.86,9836.0,63.02,63.04,62.86,62.86,9836.0
2017-05-31 13:00:00,62.91,62.98,62.89,62.96,9556.0,62.91,62.98,62.89,62.96,9556.0
2017-05-31 13:10:00,62.97,63.17,62.84,63.1,53829.0,62.97,63.17,62.84,63.1,53829.0
2017-05-31 13:20:00,63.12,63.31,62.89,62.93,27304.0,63.12,63.31,62.89,62.93,27304.0
2017-05-31 13:30:00,62.92,63.06,62.86,62.93,16868.0,62.92,63.06,62.86,62.93,16868.0
2017-05-31 13:40:00,62.92,63.0,62.86,62.93,13311.0,62.92,63.0,62.86,62.93,13311.0
2017-05-31 13:50:00,62.91,63.06,62.91,63.06,9600.0,62.91,63.06,62.91,63.06,9600.0
2017-05-31 14:00:00,63.09,63.32,63.08,63.28,21720.0,63.09,63.32,63.08,63.28,21720.0
2017-05-31 14:10:00,63.23,63.23,63.01,63.05,27678.0,63.23,63.23,63.01,63.05,27678.0
2017-05-31 14:20:00,63.05,63.08,62.71,62.89,21499.0,63.05,63.08,62.71,62.89,21499.0
2017-05-31 14:30:00,62.95,62.99,62.7,62.94,16871.0,62.95,62.99,62.7,62.94,16871.0
2017-05-31 14:40:00,62.94,62.99,62.84,62.95,17655.0,62.94,62.99,62.84,62.95,17655.0
2017-05-31 14:50:00,62.97,63.0,62.89,62.97,19868.0,62.97,63.0,62.89,62.97,19868.0
2017-05-31 15:00:00,62.97,63.15,62.95,63.1,30141.0,62.97,63.15,62.95,63.1,30141.0
2017-05-31 15:10:00,63.15,63.25,63.02,63.04,35876.0,63.15,63.25,63.02,63.04,35876.0
2017-05-31 15:20:00,63.03,63.16,63.01,63.11,28848.0,63.03,63.16,63.01,63.11,28848.0
2017-05-31 15:30:00,63.14,63.26,63.11,63.15,45912.0,63.14,63.26,63.11,63.15,45912.0
2017-05-31 15:40:00,63.16,63.18,63.04,63.06,79450.0,63.16,63.18,63.04,63.06,79450.0
2017-05-31 15:50:00,63.06,63.11,62.9,62.94,182880.0,63.06,63.11,62.9,62.94,182880.0
2017-06-01 09:30:00,63.18,63.88,62.97,63.65,35736.0,63.18,63.88,62.97,63.65,35736.0
2017-06-01 09:40:00,63.65,64.14,63.59,64.0,34530.0,63.65,64.14,63.59,64.0,34530.0
2017-06-01 09:50:00,63.95,64.14,63.75,63.92,10633.0,63.95,64.14,63.75,63.92,10633.0
2017-06-01 10:00:00,63.93,63.99,63.81,63.94,21119.0,63.93,63.99,63.81,63.94,21119.0
2017-06-01 10:10:00,63.98,64.07,63.73,64.07,24332.0,63.98,64.07,63.73,64.07,24332.0
2017-06-01 10:20:00,64.09,64.31,64.01,64.3,23658.0,64.09,64.31,64.01,64.3,23658.0
2017-06-01 10:30:00,64.31,64.35,64.14,64.2,19282.0,64.31,64.35,64.14,64.2,19282.0
2017-06-01 10:40:00,64.2,64.29,64.15,64.2,18350.0,64.2,64.29,64.15,64.2,18350.0
2017-06-01 10:50:00,64.25,64.42,64.15,64.3,27220.0,64.25,64.42,64.15,64.3,27220.0
2017-06-01 11:00:00,64.31,64.44,64.28,64.42,21597.0,64.31,64.44,64.28,64.42,21597.0
2017-06-01 11:10:00,64.42,64.76,64.39,64.6,37755.0,64.42,64.76,64.39,64.6,37755.0
2017-06-01 11:20:00,64.61,64.95,64.55,64.9,30387.0,64.61,64.95,64.55,64.9,30387.0
2017-06-01 11:30:00,64.9,64.95,64.61,64.8,21653.0,64.9,64.95,64.61,64.8,21653.0
2017-06-01 11:40:00,64.83,64.87,64.65,64.73,22893.0,64.83,64.87,64.65,64.73,22893.0
2017-06-01 11:50:00,64.7,64.9,64.7,64.8,14291.0,64.7,64.9,64.7,64.8,14291.0
2017-06-01 12:00:00,64.82,64.94,64.8,64.92,29156.0,64.82,64.94,64.8,64.92,29156.0
2017-06-01 12:10:00,64.92,65.3,64.89,65.27,28001.0,64.92,65.3,64.89,65.27,28001.0
2017-06-01 12:20:00,65.26,65.45,65.2,65.4,27863.0,65.26,65.45,65.2,65.4,27863.0
2017-06-01 12:30:00,65.41,65.98,65.41,65.69,64284.0,65.41,65.98,65.41,65.69,64284.0
2017-06-01 12:40:00,65.69,65.88,65.63,65.86,21225.0,65.69,65.88,65.63,65.86,21225.0
2017-06-01 12:50:00,65.86,66.03,65.62,65.62,54227.0,65.86,66.03,65.62,65.62,54227.0
2017-06-01 13:00:00,65.68,65.78,65.65,65.78,27188.0,65.68,65.78,65.65,65.78,27188.0
2017-06-01 13:10:00,65.78,66.18,65.78,65.86,58864.0,65.78,66.18,65.78,65.86,58864.0
2017-06-01 13:20:00,65.86,66.19,65.85,66.19,42789.0,65.86,66.19,65.85,66.19,42789.0
2017-06-01 13:30:00,66.19,66.19,65.94,66.07,44085.0,66.19,66.19,65.94,66.07,44085.0
2017-06-01 13:40:00,66.05,66.4,66.05,66.4,20160.0,66.05,66.4,66.05,66.4,20160.0
2017-06-01 13:50:00,66.41,66.82,66.36,66.38,104967.0,66.41,66.82,66.36,66.38,104967.0
2017-06-01 14:00:00,66.35,66.66,66.21,66.66,36138.0,66.35,66.66,66.21,66.66,36138.0
2017-06-01 14:10:00,66.67,67.03,66.6,66.84,55767.0,66.67,67.03,66.6,66.84,55767.0
2017-06-01 14:20:00,66.87,67.03,66.79,66.84,47573.0,66.87,67.03,66.79,66.84,47573.0
2017-06-01 14:30:00,66.87,66.96,66.8,66.91,35126.0,66.87,66.96,66.8,66.91,35126.0
2017-06-01 14:40:00,66.91,66.94,66.6,66.69,36023.0,66.91,66.94,66.6,66.69,36023.0
2017-06-01 14:50:00,66.71,66.9,66.19,66.39,66732.0,66.71,66.9,66.19,66.39,66732.0
2017-06-01 15:00:00,66.45,66.58,66.36,66.58,26024.0,66.45,66.58,66.36,66.58,26024.0
2017-06-01 15:10:00,66.55,66.65,66.55,66.65,21788.0,66.55,66.65,66.55,66.65,21788.0
2017-06-01 15:20:00,66.61,66.65,66.56,66.57,19854.0,66.61,66.65,66.56,66.57,19854.0
2017-06-01 15:30:00,66.58,66.59,66.34,66.34,51720.0,66.58,66.59,66.34,66.34,51720.0
2017-06-01 15:40:00,66.31,66.62,66.3,66.5,64937.0,66.31,66.62,66.3,66.5,64937.0
2017-06-01 15:50:00,66.49,66.63,66.2,66.46,122233.0,66.49,66.63,66.2,66.46,122233.0
2017-06-02 09:30:00,68.1,68.22,67.21,68.12,138498.0,68.1,68.22,67.21,68.12,138498.0
2017-06-02 09:40:00,68.15,68.15,67.32,67.4,75839.0,68.15,68.15,67.32,67.4,75839.0
2017-06-02 09:50:00,67.29,67.52,66.68,67.22,61974.0,67.29,67.52,66.68,67.22,61974.0
2017-06-02 10:00:00,67.25,67.8,67.24,67.75,50788.0,67.25,67.8,67.24,67.75,50788.0
2017-06-02 10:10:00,67.71,67.93,67.68,67.83,77410.0,67.71,67.93,67.68,67.83,77410.0
2017-06-02 10:20:00,67.82,67.91,67.72,67.8,36671.0,67.82,67.91,67.72,67.8,36671.0
2017-06-02 10:30:00,67.8,68.32,67.78,68.17,43020.0,67.8,68.32,67.78,68.17,43020.0
2017-06-02 10:40:00,68.13,68.13,67.45,67.67,47271.0,68.13,68.13,67.45,67.67,47271.0
2017-06-02 10:50:00,67.68,67.98,67.52,67.66,28710.0,67.68,67.98,67.52,67.66,28710.0
2017-06-02 11:00:00,67.68,67.69,67.55,67.66,44465.0,67.68,67.69,67.55,67.66,44465.0
2017-06-02 11:10:00,67.65,67.99,67.64,67.82,33714.0,67.65,67.99,67.64,67.82,33714.0
2017-06-02 11:20:00,67.83,67.94,67.72,67.73,27111.0,67.83,67.94,67.72,67.73,27111.0
2017-06-02 11:30:00,67.79,68.0,67.73,67.99,36357.0,67.79,68.0,67.73,67.99,36357.0
2017-06-02 11:40:00,67.99,68.46,67.89,68.45,36053.0,67.99,68.46,67.89,68.45,36053.0
2017-06-02 11:50:00,68.37,68.56,68.29,68.48,41330.0,68.37,68.56,68.29,68.48,41330.0
2017-06-02 12:00:00,68.48,68.52,68.32,68.4,26374.0,68.48,68.52,68.32,68.4,26374.0
2017-06-02 12:10:00,68.36,68.49,68.09,68.12,42731.0,68.36,68.49,68.09,68.12,42731.0
2017-06-02 12:20:00,68.08,68.13,67.99,68.06,16696.0,68.08,68.13,67.99,68.06,16696.0
2017-06-02 12:30:00,68.06,68.26,68.02,68.11,33412.0,68.06,68.26,68.02,68.11,33412.0
2017-06-02 12:40:00,68.07,68.11,67.8,67.81,24273.0,68.07,68.11,67.8,67.81,24273.0
2017-06-02 12:50:00,67.81,67.83,67.56,67.58,54475.0,67.81,67.83,67.56,67.58,54475.0
2017-06-02 13:00:00,67.58,67.72,67.46,67.51,67877.0,67.58,67.72,67.46,67.51,67877.0
2017-06-02 13:10:00,67.49,67.73,67.49,67.73,9834.0,67.49,67.73,67.49,67.73,9834.0
2017-06-02 13:20:00,67.72,67.78,67.63,67.66,10148.0,67.72,67.78,67.63,67.66,10148.0
2017-06-02 13:30:00,67.64,67.65,67.52,67.64,12076.0,67.64,67.65,67.52,67.64,12076.0
2017-06-02 13:40:00,67.64,67.72,67.54,67.62,6979.0,67.64,67.72,67.54,67.62,6979.0
2017-06-02 13:50:00,67.61,67.69,67.56,67.69,7623.0,67.61,67.69,67.56,67.69,7623.0
2017-06-02 14:00:00,67.71,67.76,67.57,67.59,8480.0,67.71,67.76,67.57,67.59,8480.0
2017-06-02 14:10:00,67.59,67.67,67.52,67.67,15665.0,67.59,67.67,67.52,67.67,15665.0
2017-06-02 14:20:00,67.67,67.83,67.67,67.72,31115.0,67.67,67.83,67.67,67.72,31115.0
2017-06-02 14:30:00,67.76,67.8,67.61,67.65,13027.0,67.76,67.8,67.61,67.65,13027.0
2017-06-02 14:40:00,67.66,67.96,67.66,67.93,13522.0,67.66,67.96,67.66,67.93,13522.0
2017-06-02 14:50:00,67.92,68.16,67.92,68.07,20287.0,67.92,68.16,67.92,68.07,20287.0
2017-06-02 15:00:00,68.09,68.4,68.09,68.4,15857.0,68.09,68.4,68.09,68.4,15857.0
2017-06-02 15:10:00,68.41,68.46,68.38,68.46,19486.0,68.41,68.46,68.38,68.46,19486.0
2017-06-02 15:20:00,68.48,68.51,68.26,68.27,27353.0,68.48,68.51,68.26,68.27,27353.0
2017-06-02 15:30:00,68.27,68.4,68.21,68.26,35135.0,68.27,68.4,68.21,68.26,35135.0
2017-06-02 15:40:00,68.26,68.26,67.93,67.96,72514.0,68.26,68.26,67.93,67.96,72514.0
2017-06-02 15:50:00,67.97,68.32,67.97,68.14,226009.0,67.97,68.32,67.97,68.14,226009.0
2017-06-05 09:30:00,68.44,68.44,67.5,68.1,22396.0,68.44,68.44,67.5,68.1,22396.0
2017-06-05 09:40:00,68.12,68.15,67.47,67.83,70478.0,68.12,68.15,67.47,67.83,70478.0
2017-06-05 09:50:00,67.78,67.8,66.68,67.0,62332.0,67.78,67.8,66.68,67.0,62332.0
2017-06-05 10:00:00,67.1,67.64,66.89,66.96,46407.0,67.1,67.64,66.89,66.96,46407.0
2017-06-05 10:10:00,66.96,67.5,66.88,67.48,22578.0,66.96,67.5,66.88,67.48,22578.0
2017-06-05 10:20:00,67.47,68.0,67.47,67.82,17526.0,67.47,68.0,67.47,67.82,17526.0
2017-06-05 10:30:00,67.94,67.95,67.6,67.86,11125.0,67.94,67.95,67.6,67.86,11125.0
2017-06-05 10:40:00,67.78,67.87,67.36,67.63,19325.0,67.78,67.87,67.36,67.63,19325.0
2017-06-05 10:50:00,67.61,67.8,67.56,67.64,15302.0,67.61,67.8,67.56,67.64,15302.0
2017-06-05 11:00:00,67.67,67.79,67.52,67.79,13028.0,67.67,67.79,67.52,67.79,13028.0
2017-06-05 11:10:00,67.82,68.0,67.76,67.92,11721.0,67.82,68.0,67.76,67.92,11721.0
2017-06-05 11:20:00,67.95,67.97,67.6,67.78,22199.0,67.95,67.97,67.6,67.78,22199.0
2017-06-05 11:30:00,67.79,67.81,67.47,67.66,23074.0,67.79,67.81,67.47,67.66,23074.0
2017-06-05 11:40:00,67.67,67.79,67.63,67.69,20473.0,67.67,67.79,67.63,67.69,20473.0
2017-06-05 11:50:00,67.74,67.93,67.61,67.93,18918.0,67.74,67.93,67.61,67.93,18918.0
2017-06-05 12:00:00,67.93,68.0,67.72,67.84,14355.0,67.93,68.0,67.72,67.84,14355.0
2017-06-05 12:10:00,67.9,68.04,67.9,68.0,9099.0,67.9,68.04,67.9,68.0,9099.0
2017-06-05 12:20:00,68.02,68.05,67.78,67.84,14894.0,68.02,68.05,67.78,67.84,14894.0
2017-06-05 12:30:00,67.8,67.89,67.73,67.89,4210.0,67.8,67.89,67.73,67.89,4210.0
2017-06-05 12:40:00,67.91,67.99,67.68,67.99,13008.0,67.91,67.99,67.68,67.99,13008.0
2017-06-05 12:50:00,67.98,68.1,67.92,68.08,7798.0,67.98,68.1,67.92,68.08,7798.0
2017-06-05 13:00:00,68.09,68.13,67.89,67.91,9473.0,68.09,68.13,67.89,67.91,9473.0
2017-06-05 13:10:00,67.98,67.99,67.83,67.86,11251.0,67.98,67.99,67.83,67.86,11251.0
2017-06-05 13:20:00,67.92,68.24,67.84,68.15,29467.0,67.92,68.24,67.84,68.15,29467.0
2017-06-05 13:30:00,68.14,68.33,68.1,68.26,11964.0,68.14,68.33,68.1,68.26,11964.0
2017-06-05 13:40:00,68.24,68.35,68.24,68.32,7644.0,68.24,68.35,68.24,68.32,7644.0
2017-06-05 13:50:00,68.32,68.46,68.32,68.46,14262.0,68.32,68.46,68.32,68.46,14262.0
2017-06-05 14:00:00,68.44,68.6,68.35,68.55,16388.0,68.44,68.6,68.35,68.55,16388.0
2017-06-05 14:10:00,68.56,68.61,68.5,68.54,4500.0,68.56,68.61,68.5,68.54,4500.0
2017-06-05 14:20:00,68.6,68.68,68.44,68.65,23118.0,68.6,68.68,68.44,68.65,23118.0
2017-06-05 14:30:00,68.66,68.66,68.49,68.56,22177.0,68.66,68.66,68.49,68.56,22177.0
2017-06-05 14:40:00,68.56,68.72,68.52,68.61,11213.0,68.56,68.72,68.52,68.61,11213.0
2017-06-05 14:50:00,68.64,68.67,68.6,68.62,18637.0,68.64,68.67,68.6,68.62,18637.0
2017-06-05 15:00:00,68.64,68.75,68.61,68.66,24542.0,68.64,68.75,68.61,68.66,24542.0
2017-06-05 15:10:00,68.65,68.75,68.64,68.72,15817.0,68.65,68.75,68.64,68.72,15817.0
2017-06-05 15:20:00,68.72,68.85,68.71,68.85,26743.0,68.72,68.85,68.71,68.85,26743.0
2017-06-05 15:30:00,68.87,68.91,68.69,68.78,40006.0,68.87,68.91,68.69,68.78,40006.0
2017-06-05 15:40:00,68.77,68.78,68.69,68.76,27992.0,68.77,68.78,68.69,68.76,27992.0
2017-06-05 15:50:00,68.76,68.76,68.52,68.6,70930.0,68.76,68.76,68.52,68.6,70930.0
2017-06-06 09:30:00,68.6,69.0,68.43,68.83,18781.0,68.6,69.0,68.43,68.83,18781.0
2017-06-06 09:40:00,68.74,69.49,68.57,69.49,37166.0,68.74,69.49,68.57,69.49,37166.0
2017-06-06 09:50:00,69.48,69.59,69.13,69.3,35064.0,69.48,69.59,69.13,69.3,35064.0
2017-06-06 10:00:00,69.24,69.47,69.23,69.38,12746.0,69.24,69.47,69.23,69.38,12746.0
2017-06-06 10:10:00,69.4,69.55,69.33,69.4,50824.0,69.4,69.55,69.33,69.4,50824.0
2017-06-06 10:20:00,69.4,69.79,69.32,69.72,51868.0,69.4,69.79,69.32,69.72,51868.0
2017-06-06 10:30:00,69.69,69.86,69.52,69.53,59994.0,69.69,69.86,69.52,69.53,59994.0
2017-06-06 10:40:00,69.53,69.63,69.45,69.54,24011.0,69.53,69.63,69.45,69.54,24011.0
2017-06-06 10:50:00,69.53,69.59,69.25,69.53,55999.0,69.53,69.59,69.25,69.53,55999.0
2017-06-06 11:00:00,69.54,69.54,69.35,69.44,21226.0,69.54,69.54,69.35,69.44,21226.0
2017-06-06 11:10:00,69.38,69.56,69.36,69.41,10578.0,69.38,69.56,69.36,69.41,10578.0
2017-06-06 11:20:00,69.43,69.49,69.36,69.48,7511.0,69.43,69.49,69.36,69.48,7511.0
2017-06-06 11:30:00,69.47,69.49,69.42,69.45,17970.0,69.47,69.49,69.42,69.45,17970.0
2017-06-06 11:40:00,69.47,69.71,69.45,69.59,30995.0,69.47,69.71,69.45,69.59,30995.0
2017-06-06 11:50:00,69.58,69.64,69.48,69.61,17799.0,69.58,69.64,69.48,69.61,17799.0
2017-06-06 12:00:00,69.64,69.74,69.58,69.7,17915.0,69.64,69.74,69.58,69.7,17915.0
2017-06-06 12:10:00,69.73,69.75,69.66,69.75,9876.0,69.73,69.75,69.66,69.75,9876.0
2017-06-06 12:20:00,69.75,69.85,69.72,69.74,21886.0,69.75,69.85,69.72,69.74,21886.0
2017-06-06 12:30:00,69.78,69.79,69.72,69.74,10292.0,69.78,69.79,69.72,69.74,10292.0
2017-06-06 12:40:00,69.75,69.76,69.71,69.75,9060.0,69.75,69.76,69.71,69.75,9060.0
2017-06-06 12:50:00,69.76,69.78,69.72,69.72,11481.0,69.76,69.78,69.72,69.72,11481.0
2017-06-06 13:00:00,69.75,69.77,69.72,69.73,14751.0,69.75,69.77,69.72,69.73,14751.0
2017-06-06 13:10:00,69.76,69.77,69.74,69.77,16307.0,69.76,69.77,69.74,69.77,16307.0
2017-06-06 13:20:00,69.76,69.85,69.75,69.85,28083.0,69.76,69.85,69.75,69.85,28083.0
2017-06-06 13:30:00,69.87,69.94,69.85,69.9,35819.0,69.87,69.94,69.85,69.9,35819.0
2017-06-06 13:40:00,69.9,69.9,69.75,69.79,22333.0,69.9,69.9,69.75,69.79,22333.0
2017-06-06 13:50:00,69.79,69.94,69.77,69.91,18321.0,69.79,69.94,69.77,69.91,18321.0
2017-06-06 14:00:00,69.93,69.97,69.9,69.95,14598.0,69.93,69.97,69.9,69.95,14598.0
2017-06-06 14:10:00,69.95,70.36,69.95,70.11,84377.0,69.95,70.36,69.95,70.11,84377.0
2017-06-06 14:20:00,70.11,70.18,70.1,70.12,24211.0,70.11,70.18,70.1,70.12,24211.0
2017-06-06 14:30:00,70.12,70.18,70.04,70.1,25960.0,70.12,70.18,70.04,70.1,25960.0
2017-06-06 14:40:00,70.1,70.24,70.07,70.09,11476.0,70.1,70.24,70.07,70.09,11476.0
2017-06-06 14:50:00,70.09,70.12,69.87,69.92,17533.0,70.09,70.12,69.87,69.92,17533.0
2017-06-06 15:00:00,69.92,70.03,69.92,70.03,14926.0,69.92,70.03,69.92,70.03,14926.0
2017-06-06 15:10:00,70.02,70.11,69.96,70.0,51556.0,70.02,70.11,69.96,70.0,51556.0
2017-06-06 15:20:00,70.0,70.02,69.84,69.84,58401.0,70.0,70.02,69.84,69.84,58401.0
2017-06-06 15:30:00,69.82,69.86,69.49,69.49,85442.0,69.82,69.86,69.49,69.49,85442.0
2017-06-06 15:40:00,69.51,69.51,69.34,69.45,82230.0,69.51,69.51,69.34,69.45,82230.0
2017-06-06 15:50:00,69.46,69.6,69.44,69.52,198612.0,69.46,69.6,69.44,69.52,198612.0
2017-06-07 09:30:00,69.53,70.28,69.43,70.07,19158.0,69.53,70.28,69.43,70.07,19158.0
2017-06-07 09:40:00,70.09,70.18,69.52,69.52,12821.0,70.09,70.18,69.52,69.52,12821.0
2017-06-07 09:50:00,69.42,69.48,68.6,68.93,33103.0,69.42,69.48,68.6,68.93,33103.0
2017-06-07 10:00:00,68.93,69.39,68.93,69.26,17273.0,68.93,69.39,68.93,69.26,17273.0
2017-06-07 10:10:00,69.22,69.7,69.18,69.43,16300.0,69.22,69.7,69.18,69.43,16300.0
2017-06-07 10:20:00,69.51,69.55,69.43,69.47,12464.0,69.51,69.55,69.43,69.47,12464.0
2017-06-07 10:30:00,69.41,69.55,69.06,69.06,16085.0,69.41,69.55,69.06,69.06,16085.0
2017-06-07 10:40:00,69.01,69.18,68.86,69.14,17327.0,69.01,69.18,68.86,69.14,17327.0
2017-06-07 10:50:00,69.21,69.33,69.11,69.17,9735.0,69.21,69.33,69.11,69.17,9735.0
2017-06-07 11:00:00,69.25,69.49,69.22,69.44,10306.0,69.25,69.49,69.22,69.44,10306.0
2017-06-07 11:10:00,69.5,69.5,69.11,69.17,25211.0,69.5,69.5,69.11,69.17,25211.0
2017-06-07 11:20:00,69.27,69.41,69.22,69.37,30808.0,69.27,69.41,69.22,69.37,30808.0
2017-06-07 11:30:00,69.42,69.9,69.42,69.74,13482.0,69.42,69.9,69.42,69.74,13482.0
2017-06-07 11:40:00,69.71,70.21,69.71,70.09,23745.0,69.71,70.21,69.71,70.09,23745.0
2017-06-07 11:50:00,70.01,70.25,70.01,70.18,6878.0,70.01,70.25,70.01,70.18,6878.0
2017-06-07 12:00:00,70.14,70.25,69.9,69.96,9195.0,70.14,70.25,69.9,69.96,9195.0
2017-06-07 12:10:00,69.98,70.2,69.98,70.08,7050.0,69.98,70.2,69.98,70.08,7050.0
2017-06-07 12:20:00,70.09,70.29,70.09,70.26,4200.0,70.09,70.29,70.09,70.26,4200.0
2017-06-07 12:30:00,70.23,70.3,69.97,69.98,10041.0,70.23,70.3,69.97,69.98,10041.0
2017-06-07 12:40:00,69.96,70.13,69.89,69.89,6752.0,69.96,70.13,69.89,69.89,6752.0
2017-06-07 12:50:00,69.89,69.89,69.59,69.79,18131.0,69.89,69.89,69.59,69.79,18131.0
2017-06-07 13:00:00,69.79,70.12,69.75,69.94,7661.0,69.79,70.12,69.75,69.94,7661.0
2017-06-07 13:10:00,69.9,69.99,69.62,69.64,12114.0,69.9,69.99,69.62,69.64,12114.0
2017-06-07 13:20:00,69.65,69.86,69.62,69.78,7026.0,69.65,69.86,69.62,69.78,7026.0
2017-06-07 13:30:00,69.82,69.84,69.65,69.74,5320.0,69.82,69.84,69.65,69.74,5320.0
2017-06-07 13:40:00,69.68,69.77,69.19,69.33,88628.0,69.68,69.77,69.19,69.33,88628.0
2017-06-07 13:50:00,69.28,69.3,68.18,68.26,138581.0,69.28,69.3,68.18,68.26,138581.0
2017-06-07 14:00:00,68.27,68.76,67.75,68.48,170799.0,68.27,68.76,67.75,68.48,170799.0
2017-06-07 14:10:00,68.48,68.57,68.18,68.55,33810.0,68.48,68.57,68.18,68.55,33810.0
2017-06-07 14:20:00,68.53,68.53,67.85,67.93,43339.0,68.53,68.53,67.85,67.93,43339.0
2017-06-07 14:30:00,67.98,68.45,67.98,68.17,13933.0,67.98,68.45,67.98,68.17,13933.0
2017-06-07 14:40:00,68.2,68.55,68.19,68.4,21223.0,68.2,68.55,68.19,68.4,21223.0
2017-06-07 14:50:00,68.41,68.47,68.02,68.09,31795.0,68.41,68.47,68.02,68.09,31795.0
2017-06-07 15:00:00,68.16,68.27,68.03,68.27,30849.0,68.16,68.27,68.03,68.27,30849.0
2017-06-07 15:10:00,68.25,68.29,68.06,68.2,23372.0,68.25,68.29,68.06,68.2,23372.0
2017-06-07 15:20:00,68.24,68.41,68.23,68.35,20648.0,68.24,68.41,68.23,68.35,20648.0
2017-06-07 15:30:00,68.32,68.71,68.25,68.64,48610.0,68.32,68.71,68.25,68.64,48610.0
2017-06-07 15:40:00,68.62,68.74,68.57,68.73,45235.0,68.62,68.74,68.57,68.73,45235.0
2017-06-07 15:50:00,68.75,68.97,68.74,68.9,93165.0,68.75,68.97,68.74,68.9,93165.0
2017-06-08 09:30:00,69.66,69.94,69.01,69.03,25485.0,69.66,69.94,69.01,69.03,25485.0
2017-06-08 09:40:00,69.39,69.91,69.12,69.9,13768.0,69.39,69.91,69.12,69.9,13768.0
2017-06-08 09:50:00,70.0,70.39,69.96,70.27,30148.0,70.0,70.39,69.96,70.27,30148.0
2017-06-08 10:00:00,70.27,70.55,70.12,70.19,28753.0,70.27,70.55,70.12,70.19,28753.0
2017-06-08 10:10:00,70.2,70.45,70.11,70.35,8845.0,70.2,70.45,70.11,70.35,8845.0
2017-06-08 10:20:00,70.18,70.33,70.02,70.27,9486.0,70.18,70.33,70.02,70.27,9486.0
2017-06-08 10:30:00,70.27,70.61,70.14,70.44,20852.0,70.27,70.61,70.14,70.44,20852.0
2017-06-08 10:40:00,70.48,70.63,70.37,70.6,24301.0,70.48,70.63,70.37,70.6,24301.0
2017-06-08 10:50:00,70.59,71.02,70.44,71.02,71122.0,70.59,71.02,70.44,71.02,71122.0
2017-06-08 11:00:00,70.99,71.44,70.94,71.44,34008.0,70.99,71.44,70.94,71.44,34008.0
2017-06-08 11:10:00,71.43,71.86,71.11,71.29,86727.0,71.43,71.86,71.11,71.29,86727.0
2017-06-08 11:20:00,71.29,71.3,71.08,71.22,27708.0,71.29,71.3,71.08,71.22,27708.0
2017-06-08 11:30:00,71.22,71.64,71.15,71.58,36711.0,71.22,71.64,71.15,71.58,36711.0
2017-06-08 11:40:00,71.56,71.76,71.51,71.68,17328.0,71.56,71.76,71.51,71.68,17328.0
2017-06-08 11:50:00,71.71,72.18,71.7,72.07,65423.0,71.71,72.18,71.7,72.07,65423.0
2017-06-08 12:00:00,72.16,72.48,72.06,72.14,37385.0,72.16,72.48,72.06,72.14,37385.0
2017-06-08 12:10:00,72.14,72.74,72.14,72.5,48424.0,72.14,72.74,72.14,72.5,48424.0
2017-06-08 12:20:00,72.5,72.5,71.94,72.09,68328.0,72.5,72.5,71.94,72.09,68328.0
2017-06-08 12:30:00,72.05,72.28,72.04,72.27,35916.0,72.05,72.28,72.04,72.27,35916.0
2017-06-08 12:40:00,72.25,72.33,72.0,72.14,60505.0,72.25,72.33,72.0,72.14,60505.0
2017-06-08 12:50:00,72.06,72.18,71.87,72.04,48142.0,72.06,72.18,71.87,72.04,48142.0
2017-06-08 13:00:00,72.0,72.0,71.84,71.93,10275.0,72.0,72.0,71.84,71.93,10275.0
2017-06-08 13:10:00,71.87,71.94,71.75,71.94,32631.0,71.87,71.94,71.75,71.94,32631.0
2017-06-08 13:20:00,71.89,72.05,71.75,72.01,20782.0,71.89,72.05,71.75,72.01,20782.0
2017-06-08 13:30:00,71.97,72.25,71.94,72.25,8388.0,71.97,72.25,71.94,72.25,8388.0
2017-06-08 13:40:00,72.19,72.53,72.16,72.46,20945.0,72.19,72.53,72.16,72.46,20945.0
2017-06-08 13:50:00,72.47,72.95,72.4,72.93,35053.0,72.47,72.95,72.4,72.93,35053.0
2017-06-08 14:00:00,72.92,73.38,72.87,73.38,47922.0,72.92,73.38,72.87,73.38,47922.0
2017-06-08 14:10:00,73.37,73.42,72.75,72.95,34368.0,73.37,73.42,72.75,72.95,34368.0
2017-06-08 14:20:00,72.99,73.11,72.94,72.95,23155.0,72.99,73.11,72.94,72.95,23155.0
2017-06-08 14:30:00,72.96,73.43,72.95,73.43,30537.0,72.96,73.43,72.95,73.43,30537.0
2017-06-08 14:40:00,73.46,73.54,72.97,73.1,83296.0,73.46,73.54,72.97,73.1,83296.0
2017-06-08 14:50:00,73.1,73.23,72.85,72.85,48995.0,73.1,73.23,72.85,72.85,48995.0
2017-06-08 15:00:00,72.86,73.11,72.76,73.11,44662.0,72.86,73.11,72.76,73.11,44662.0
2017-06-08 15:10:00,73.07,73.34,72.94,73.02,53564.0,73.07,73.34,72.94,73.02,53564.0
2017-06-08 15:20:00,73.03,73.42,73.03,73.4,28108.0,73.03,73.42,73.03,73.4,28108.0
2017-06-08 15:30:00,73.4,73.51,73.22,73.32,49516.0,73.4,73.51,73.22,73.32,49516.0
2017-06-08 15:40:00,73.33,73.52,73.24,73.28,75241.0,73.33,73.52,73.24,73.28,75241.0
2017-06-08 15:50:00,73.32,73.35,73.05,73.17,191852.0,73.32,73.35,73.05,73.17,191852.0
2017-06-09 09:30:00,73.05,73.16,72.04,72.17,169484.0,73.05,73.16,72.04,72.17,169484.0
2017-06-09 09:40:00,72.24,72.32,71.74,72.04,50943.0,72.24,72.32,71.74,72.04,50943.0
2017-06-09 09:50:00,71.98,72.01,71.23,71.32,54004.0,71.98,72.01,71.23,71.32,54004.0
2017-06-09 10:00:00,71.4,72.26,71.27,72.06,59568.0,71.4,72.26,71.27,72.06,59568.0
2017-06-09 10:10:00,72.01,72.51,71.82,71.91,55229.0,72.01,72.51,71.82,71.91,55229.0
2017-06-09 10:20:00,71.88,72.18,71.53,71.57,27806.0,71.88,72.18,71.53,71.57,27806.0
2017-06-09 10:30:00,71.53,72.1,71.51,72.09,18037.0,71.53,72.1,71.51,72.09,18037.0
2017-06-09 10:40:00,72.13,72.22,71.93,72.01,9698.0,72.13,72.22,71.93,72.01,9698.0
2017-06-09 10:50:00,72.01,72.11,71.97,72.11,5800.0,72.01,72.11,71.97,72.11,5800.0
2017-06-09 11:00:00,72.07,72.44,72.03,72.25,13516.0,72.07,72.44,72.03,72.25,13516.0
2017-06-09 11:10:00,72.3,72.38,72.26,72.3,8175.0,72.3,72.38,72.26,72.3,8175.0
2017-06-09 11:20:00,72.33,72.34,71.94,72.0,14422.0,72.33,72.34,71.94,72.0,14422.0
2017-06-09 11:30:00,72.05,72.25,71.96,72.13,8195.0,72.05,72.25,71.96,72.13,8195.0
2017-06-09 11:40:00,72.17,72.4,72.16,72.36,15145.0,72.17,72.4,72.16,72.36,15145.0
2017-06-09 11:50:00,72.37,72.37,72.11,72.24,11325.0,72.37,72.37,72.11,72.24,11325.0
2017-06-09 12:00:00,72.18,72.18,71.88,71.95,17524.0,72.18,72.18,71.88,71.95,17524.0
2017-06-09 12:10:00,71.95,72.15,71.62,71.72,49660.0,71.95,72.15,71.62,71.72,49660.0
2017-06-09 12:20:00,71.74,72.09,71.64,71.88,15889.0,71.74,72.09,71.64,71.88,15889.0
2017-06-09 12:30:00,71.83,72.06,71.83,71.96,15558.0,71.83,72.06,71.83,71.96,15558.0
2017-06-09 12:40:00,71.92,72.4,71.83,71.95,95375.0,71.92,72.4,71.83,71.95,95375.0
2017-06-09 12:50:00,71.94,72.06,71.93,72.02,46556.0,71.94,72.06,71.93,72.02,46556.0
2017-06-09 13:00:00,72.02,72.06,71.78,72.0,119885.0,72.02,72.06,71.78,72.0,119885.0
2017-06-09 13:10:00,71.96,71.99,71.2,71.37,196897.0,71.96,71.99,71.2,71.37,196897.0
2017-06-09 13:20:00,71.34,71.57,71.1,71.57,69212.0,71.34,71.57,71.1,71.57,69212.0
2017-06-09 13:30:00,71.52,71.63,71.26,71.37,63033.0,71.52,71.63,71.26,71.37,63033.0
2017-06-09 13:40:00,71.4,71.55,71.31,71.46,102750.0,71.4,71.55,71.31,71.46,102750.0
2017-06-09 13:50:00,71.47,71.78,71.32,71.34,125805.0,71.47,71.78,71.32,71.34,125805.0
2017-06-09 14:00:00,71.37,71.46,70.39,70.46,89095.0,71.37,71.46,70.39,70.46,89095.0
2017-06-09 14:10:00,70.4,71.18,70.32,70.92,80561.0,70.4,71.18,70.32,70.92,80561.0
2017-06-09 14:20:00,70.93,71.1,70.79,70.91,152253.0,70.93,71.1,70.79,70.91,152253.0
2017-06-09 14:30:00,70.94,71.37,70.8,71.0,102028.0,70.94,71.37,70.8,71.0,102028.0
2017-06-09 14:40:00,71.02,71.02,69.57,69.68,100768.0,71.02,71.02,69.57,69.68,100768.0
2017-06-09 14:50:00,69.66,70.63,69.55,70.2,147199.0,69.66,70.63,69.55,70.2,147199.0
2017-06-09 15:00:00,70.1,71.07,70.02,70.45,99670.0,70.1,71.07,70.02,70.45,99670.0
2017-06-09 15:10:00,70.44,70.78,70.38,70.6,65354.0,70.44,70.78,70.38,70.6,65354.0
2017-06-09 15:20:00,70.55,70.6,70.27,70.48,103892.0,70.55,70.6,70.27,70.48,103892.0
2017-06-09 15:30:00,70.48,70.5,70.24,70.4,141718.0,70.48,70.5,70.24,70.4,141718.0
2017-06-09 15:40:00,70.36,70.43,69.61,69.65,118730.0,70.36,70.43,69.61,69.65,118730.0
2017-06-09 15:50:00,69.66,70.08,69.63,70.07,222665.0,69.66,70.08,69.63,70.07,222665.0
2017-06-12 09:30:00,69.5,69.5,66.59,67.21,180757.0,69.5,69.5,66.59,67.21,180757.0
2017-06-12 09:40:00,67.25,68.36,65.74,65.74,156927.0,67.25,68.36,65.74,65.74,156927.0
2017-06-12 09:50:00,65.78,67.46,65.03,67.15,189099.0,65.78,67.46,65.03,67.15,189099.0
2017-06-12 10:00:00,67.12,67.44,66.49,66.49,99427.0,67.12,67.44,66.49,66.49,99427.0
2017-06-12 10:10:00,66.56,68.34,66.49,68.05,64108.0,66.56,68.34,66.49,68.05,64108.0
2017-06-12 10:20:00,67.96,68.45,67.52,67.69,61296.0,67.96,68.45,67.52,67.69,61296.0
2017-06-12 10:30:00,67.62,68.32,67.44,68.28,56143.0,67.62,68.32,67.44,68.28,56143.0
2017-06-12 10:40:00,68.22,69.0,68.06,68.98,49333.0,68.22,69.0,68.06,68.98,49333.0
2017-06-12 10:50:00,68.95,69.18,68.76,69.17,57761.0,68.95,69.18,68.76,69.17,57761.0
2017-06-12 11:00:00,69.16,69.28,68.68,68.8,32779.0,69.16,69.28,68.68,68.8,32779.0
2017-06-12 11:10:00,68.88,69.46,68.88,69.3,47777.0,68.88,69.46,68.88,69.3,47777.0
2017-06-12 11:20:00,69.3,70.13,69.17,69.97,49580.0,69.3,70.13,69.17,69.97,49580.0
2017-06-12 11:30:00,69.97,70.55,69.85,69.96,34945.0,69.97,70.55,69.85,69.96,34945.0
2017-06-12 11:40:00,69.91,70.05,69.7,69.7,24820.0,69.91,70.05,69.7,69.7,24820.0
2017-06-12 11:50:00,69.72,70.07,69.6,69.82,18487.0,69.72,70.07,69.6,69.82,18487.0
2017-06-12 12:00:00,69.94,69.95,69.32,69.61,27308.0,69.94,69.95,69.32,69.61,27308.0
2017-06-12 12:10:00,69.6,70.09,69.48,70.03,34714.0,69.6,70.09,69.48,70.03,34714.0
2017-06-12 12:20:00,70.08,70.19,69.4,69.53,29677.0,70.08,70.19,69.4,69.53,29677.0
2017-06-12 12:30:00,69.51,70.05,69.25,70.05,58461.0,69.51,70.05,69.25,70.05,58461.0
2017-06-12 12:40:00,70.04,70.14,69.62,69.93,19690.0,70.04,70.14,69.62,69.93,19690.0
2017-06-12 12:50:00,69.97,70.04,69.72,69.74,21901.0,69.97,70.04,69.72,69.74,21901.0
2017-06-12 13:00:00,69.76,69.86,69.41,69.74,29654.0,69.76,69.86,69.41,69.74,29654.0
2017-06-12 13:10:00,69.74,70.18,69.74,70.17,73091.0,69.74,70.18,69.74,70.17,73091.0
2017-06-12 13:20:00,70.16,70.69,70.16,70.62,57184.0,70.16,70.69,70.16,70.62,57184.0
2017-06-12 13:30:00,70.64,70.74,70.3,70.41,28873.0,70.64,70.74,70.3,70.41,28873.0
2017-06-12 13:40:00,70.39,70.45,70.12,70.21,26580.0,70.39,70.45,70.12,70.21,26580.0
2017-06-12 13:50:00,70.29,70.39,70.15,70.38,42628.0,70.29,70.39,70.15,70.38,42628.0
2017-06-12 14:00:00,70.42,70.65,70.42,70.51,15445.0,70.42,70.65,70.42,70.51,15445.0
2017-06-12 14:10:00,70.51,70.92,70.51,70.8,28065.0,70.51,70.92,70.51,70.8,28065.0
2017-06-12 14:20:00,70.82,70.85,70.41,70.48,35611.0,70.82,70.85,70.41,70.48,35611.0
2017-06-12 14:30:00,70.44,70.6,70.31,70.36,44037.0,70.44,70.6,70.31,70.36,44037.0
2017-06-12 14:40:00,70.33,70.78,70.25,70.51,51361.0,70.33,70.78,70.25,70.51,51361.0
2017-06-12 14:50:00,70.48,70.65,70.37,70.57,24544.0,70.48,70.65,70.37,70.57,24544.0
2017-06-12 15:00:00,70.56,70.89,70.52,70.74,33510.0,70.56,70.89,70.52,70.74,33510.0
2017-06-12 15:10:00,70.76,71.0,70.74,70.89,29902.0,70.76,71.0,70.74,70.89,29902.0
2017-06-12 15:20:00,70.92,71.0,70.64,70.7,37606.0,70.92,71.0,70.64,70.7,37606.0
2017-06-12 15:30:00,70.68,70.85,70.53,70.56,41923.0,70.68,70.85,70.53,70.56,41923.0
2017-06-12 15:40:00,70.54,70.56,70.41,70.41,75204.0,70.54,70.56,70.41,70.41,75204.0
2017-06-12 15:50:00,70.45,70.58,70.43,70.55,130486.0,70.45,70.58,70.43,70.55,130486.0
2017-06-13 09:30:00,70.79,71.63,70.5,71.61,38750.0,70.79,71.63,70.5,71.61,38750.0
2017-06-13 09:40:00,71.53,71.53,70.76,71.41,26024.0,71.53,71.53,70.76,71.41,26024.0
2017-06-13 09:50:00,71.47,71.69,70.79,71.06,22368.0,71.47,71.69,70.79,71.06,22368.0
2017-06-13 10:00:00,71.17,71.41,71.03,71.21,16285.0,71.17,71.41,71.03,71.21,16285.0
2017-06-13 10:10:00,71.19,71.55,71.05,71.4,13120.0,71.19,71.55,71.05,71.4,13120.0
2017-06-13 10:20:00,71.35,71.84,71.35,71.8,17001.0,71.35,71.84,71.35,71.8,17001.0
2017-06-13 10:30:00,71.75,72.0,71.52,71.83,17797.0,71.75,72.0,71.52,71.83,17797.0
2017-06-13 10:40:00,71.81,71.85,71.33,71.42,11399.0,71.81,71.85,71.33,71.42,11399.0
2017-06-13 10:50:00,71.37,71.42,70.7,70.7,35477.0,71.37,71.42,70.7,70.7,35477.0
2017-06-13 11:00:00,70.65,70.97,70.41,70.97,20181.0,70.65,70.97,70.41,70.97,20181.0
2017-06-13 11:10:00,70.97,71.2,70.66,71.14,25146.0,70.97,71.2,70.66,71.14,25146.0
2017-06-13 11:20:00,71.19,71.25,70.76,70.81,10077.0,71.19,71.25,70.76,70.81,10077.0
2017-06-13 11:30:00,70.82,70.95,70.5,70.71,17354.0,70.82,70.95,70.5,70.71,17354.0
2017-06-13 11:40:00,70.71,70.73,70.55,70.61,7937.0,70.71,70.73,70.55,70.61,7937.0
2017-06-13 11:50:00,70.73,70.79,70.65,70.7,7500.0,70.73,70.79,70.65,70.7,7500.0
2017-06-13 12:00:00,70.76,70.97,70.69,70.8,12300.0,70.76,70.97,70.69,70.8,12300.0
2017-06-13 12:10:00,70.76,70.92,70.71,70.71,8224.0,70.76,70.92,70.71,70.71,8224.0
2017-06-13 12:20:00,70.77,70.84,70.66,70.76,7615.0,70.77,70.84,70.66,70.76,7615.0
2017-06-13 12:30:00,70.8,70.9,70.69,70.81,10942.0,70.8,70.9,70.69,70.81,10942.0
2017-06-13 12:40:00,70.85,71.0,70.77,70.92,10502.0,70.85,71.0,70.77,70.92,10502.0
2017-06-13 12:50:00,70.99,71.19,70.91,71.0,21310.0,70.99,71.19,70.91,71.0,21310.0
2017-06-13 13:00:00,71.03,71.14,70.97,70.98,6600.0,71.03,71.14,70.97,70.98,6600.0
2017-06-13 13:10:00,70.96,71.19,70.96,71.19,10958.0,70.96,71.19,70.96,71.19,10958.0
2017-06-13 13:20:00,71.1,71.17,70.97,70.98,6400.0,71.1,71.17,70.97,70.98,6400.0
2017-06-13 13:30:00,70.98,70.98,70.81,70.86,6200.0,70.98,70.98,70.81,70.86,6200.0
2017-06-13 13:40:00,70.82,70.93,70.55,70.56,7945.0,70.82,70.93,70.55,70.56,7945.0
2017-06-13 13:50:00,70.56,70.75,70.41,70.47,17431.0,70.56,70.75,70.41,70.47,17431.0
2017-06-13 14:00:00,70.51,70.56,70.35,70.35,22168.0,70.51,70.56,70.35,70.35,22168.0
2017-06-13 14:10:00,70.36,70.44,70.22,70.39,12388.0,70.36,70.44,70.22,70.39,12388.0
2017-06-13 14:20:00,70.39,70.42,70.18,70.18,9950.0,70.39,70.42,70.18,70.18,9950.0
2017-06-13 14:30:00,70.2,70.26,69.99,70.21,28919.0,70.2,70.26,69.99,70.21,28919.0
2017-06-13 14:40:00,70.2,70.29,70.09,70.19,18899.0,70.2,70.29,70.09,70.19,18899.0
2017-06-13 14:50:00,70.18,70.56,70.18,70.56,8800.0,70.18,70.56,70.18,70.56,8800.0
2017-06-13 15:00:00,70.56,70.57,70.44,70.5,20552.0,70.56,70.57,70.44,70.5,20552.0
2017-06-13 15:10:00,70.5,70.5,70.35,70.36,14703.0,70.5,70.5,70.35,70.36,14703.0
2017-06-13 15:20:00,70.38,70.68,70.37,70.64,14356.0,70.38,70.68,70.37,70.64,14356.0
2017-06-13 15:30:00,70.7,70.74,70.53,70.69,25142.0,70.7,70.74,70.53,70.69,25142.0
2017-06-13 15:40:00,70.69,70.78,70.52,70.67,45362.0,70.69,70.78,70.52,70.67,45362.0
2017-06-13 15:50:00,70.69,70.69,70.47,70.5,96356.0,70.69,70.69,70.47,70.5,96356.0
2017-06-14 09:30:00,71.57,72.15,70.77,70.77,42570.0,71.57,72.15,70.77,70.77,42570.0
2017-06-14 09:40:00,70.8,71.72,70.24,71.71,13705.0,70.8,71.72,70.24,71.71,13705.0
2017-06-14 09:50:00,71.72,71.81,71.2,71.6,10562.0,71.72,71.81,71.2,71.6,10562.0
2017-06-14 10:00:00,71.49,71.94,71.49,71.67,9298.0,71.49,71.94,71.49,71.67,9298.0
2017-06-14 10:10:00,71.77,71.85,71.51,71.75,17421.0,71.77,71.85,71.51,71.75,17421.0
2017-06-14 10:20:00,71.73,72.14,71.54,72.14,13108.0,71.73,72.14,71.54,72.14,13108.0
2017-06-14 10:30:00,72.0,72.11,71.7,71.84,44379.0,72.0,72.11,71.7,71.84,44379.0
2017-06-14 10:40:00,71.82,72.08,71.73,72.0,9182.0,71.82,72.08,71.73,72.0,9182.0
2017-06-14 10:50:00,72.0,72.24,71.95,72.24,23641.0,72.0,72.24,71.95,72.24,23641.0
2017-06-14 11:00:00,72.24,72.27,71.99,72.03,11212.0,72.24,72.27,71.99,72.03,11212.0
2017-06-14 11:10:00,72.08,72.2,71.92,72.12,16003.0,72.08,72.2,71.92,72.12,16003.0
2017-06-14 11:20:00,72.16,72.39,72.1,72.34,33236.0,72.16,72.39,72.1,72.34,33236.0
2017-06-14 11:30:00,72.34,72.45,72.24,72.39,20503.0,72.34,72.45,72.24,72.39,20503.0
2017-06-14 11:40:00,72.38,72.46,72.24,72.46,8881.0,72.38,72.46,72.24,72.46,8881.0
2017-06-14 11:50:00,72.46,72.46,72.11,72.35,13000.0,72.46,72.46,72.11,72.35,13000.0
2017-06-14 12:00:00,72.33,72.47,72.27,72.37,14350.0,72.33,72.47,72.27,72.37,14350.0
2017-06-14 12:10:00,72.36,72.42,71.9,72.0,25952.0,72.36,72.42,71.9,72.0,25952.0
2017-06-14 12:20:00,72.08,72.25,72.0,72.14,5300.0,72.08,72.25,72.0,72.14,5300.0
2017-06-14 12:30:00,72.12,72.41,72.05,72.38,6969.0,72.12,72.41,72.05,72.38,6969.0
2017-06-14 12:40:00,72.42,72.7,72.34,72.65,19753.0,72.42,72.7,72.34,72.65,19753.0
2017-06-14 12:50:00,72.61,72.65,72.47,72.58,7451.0,72.61,72.65,72.47,72.58,7451.0
2017-06-14 13:00:00,72.61,72.74,72.5,72.5,12800.0,72.61,72.74,72.5,72.5,12800.0
2017-06-14 13:10:00,72.5,72.7,72.47,72.5,7163.0,72.5,72.7,72.47,72.5,7163.0
2017-06-14 13:20:00,72.47,72.59,72.45,72.52,5092.0,72.47,72.59,72.45,72.52,5092.0
2017-06-14 13:30:00,72.45,72.7,72.4,72.59,11098.0,72.45,72.7,72.4,72.59,11098.0
2017-06-14 13:40:00,72.58,72.94,72.57,72.64,14508.0,72.58,72.94,72.57,72.64,14508.0
2017-06-14 13:50:00,72.61,72.68,72.41,72.41,17051.0,72.61,72.68,72.41,72.41,17051.0
2017-06-14 14:00:00,72.47,72.86,72.33,72.5,15426.0,72.47,72.86,72.33,72.5,15426.0
2017-06-14 14:10:00,72.5,72.55,71.75,71.92,17400.0,72.5,72.55,71.75,71.92,17400.0
2017-06-14 14:20:00,71.99,72.04,71.69,71.69,13433.0,71.99,72.04,71.69,71.69,13433.0
2017-06-14 14:30:00,71.69,71.72,71.2,71.38,21483.0,71.69,71.72,71.2,71.38,21483.0
2017-06-14 14:40:00,71.39,71.44,70.74,71.09,28485.0,71.39,71.44,70.74,71.09,28485.0
2017-06-14 14:50:00,71.04,71.63,70.97,71.43,34650.0,71.04,71.63,70.97,71.43,34650.0
2017-06-14 15:00:00,71.51,71.67,71.17,71.23,18647.0,71.51,71.67,71.17,71.23,18647.0
2017-06-14 15:10:00,71.14,71.38,70.74,71.25,36637.0,71.14,71.38,70.74,71.25,36637.0
2017-06-14 15:20:00,71.21,71.64,71.21,71.55,30181.0,71.21,71.64,71.21,71.55,30181.0
2017-06-14 15:30:00,71.52,71.82,71.47,71.82,48803.0,71.52,71.82,71.47,71.82,48803.0
2017-06-14 15:40:00,71.82,71.92,71.66,71.75,49875.0,71.82,71.92,71.66,71.75,49875.0
2017-06-14 15:50:00,71.76,71.87,71.67,71.78,71939.0,71.76,71.87,71.67,71.78,71939.0
2017-06-15 09:30:00,70.74,71.43,70.14,71.36,81912.0,70.74,71.43,70.14,71.36,81912.0
2017-06-15 09:40:00,71.16,71.95,71.15,71.93,88421.0,71.16,71.95,71.15,71.93,88421.0
2017-06-15 09:50:00,71.85,72.62,71.85,72.45,49132.0,71.85,72.62,71.85,72.45,49132.0
2017-06-15 10:00:00,72.51,72.94,72.4,72.88,70151.0,72.51,72.94,72.4,72.88,70151.0
2017-06-15 10:10:00,72.91,73.0,72.15,72.24,37418.0,72.91,73.0,72.15,72.24,37418.0
2017-06-15 10:20:00,72.16,72.3,71.91,72.3,35279.0,72.16,72.3,71.91,72.3,35279.0
2017-06-15 10:30:00,72.3,72.55,72.19,72.43,17495.0,72.3,72.55,72.19,72.43,17495.0
2017-06-15 10:40:00,72.32,72.71,72.31,72.71,21438.0,72.32,72.71,72.31,72.71,21438.0
2017-06-15 10:50:00,72.71,72.96,72.54,72.72,43752.0,72.71,72.96,72.54,72.72,43752.0
2017-06-15 11:00:00,72.76,73.26,72.6,72.95,23882.0,72.76,73.26,72.6,72.95,23882.0
2017-06-15 11:10:00,72.94,73.49,72.86,73.4,35191.0,72.94,73.49,72.86,73.4,35191.0
2017-06-15 11:20:00,73.36,73.74,73.31,73.61,21601.0,73.36,73.74,73.31,73.61,21601.0
2017-06-15 11:30:00,73.58,73.86,73.3,73.31,33366.0,73.58,73.86,73.3,73.31,33366.0
2017-06-15 11:40:00,73.32,73.72,73.31,73.7,8520.0,73.32,73.72,73.31,73.7,8520.0
2017-06-15 11:50:00,73.73,74.28,73.61,73.96,46862.0,73.73,74.28,73.61,73.96,46862.0
2017-06-15 12:00:00,74.0,74.16,73.63,73.82,22054.0,74.0,74.16,73.63,73.82,22054.0
2017-06-15 12:10:00,73.81,74.78,73.66,74.25,69698.0,73.81,74.78,73.66,74.25,69698.0
2017-06-15 12:20:00,74.23,74.8,74.13,74.77,43602.0,74.23,74.8,74.13,74.77,43602.0
2017-06-15 12:30:00,74.73,74.77,74.24,74.36,50332.0,74.73,74.77,74.24,74.36,50332.0
2017-06-15 12:40:00,74.37,74.52,74.18,74.4,38266.0,74.37,74.52,74.18,74.4,38266.0
2017-06-15 12:50:00,74.49,75.0,74.41,74.8,59225.0,74.49,75.0,74.41,74.8,59225.0
2017-06-15 13:00:00,74.81,75.03,74.47,74.55,46985.0,74.81,75.03,74.47,74.55,46985.0
2017-06-15 13:10:00,74.48,74.83,74.31,74.33,24034.0,74.48,74.83,74.31,74.33,24034.0
2017-06-15 13:20:00,74.3,74.39,73.86,73.88,22428.0,74.3,74.39,73.86,73.88,22428.0
2017-06-15 13:30:00,73.88,74.26,73.62,74.09,51752.0,73.88,74.26,73.62,74.09,51752.0
2017-06-15 13:40:00,74.01,74.15,73.93,74.15,16244.0,74.01,74.15,73.93,74.15,16244.0
2017-06-15 13:50:00,74.12,74.52,74.12,74.51,17904.0,74.12,74.52,74.12,74.51,17904.0
2017-06-15 14:00:00,74.42,74.44,74.14,74.25,14167.0,74.42,74.44,74.14,74.25,14167.0
2017-06-15 14:10:00,74.2,74.22,73.91,74.09,17577.0,74.2,74.22,73.91,74.09,17577.0
2017-06-15 14:20:00,74.08,74.42,74.04,74.1,27690.0,74.08,74.42,74.04,74.1,27690.0
2017-06-15 14:30:00,74.12,74.44,74.07,74.14,27162.0,74.12,74.44,74.07,74.14,27162.0
2017-06-15 14:40:00,74.15,74.41,74.14,74.26,25937.0,74.15,74.41,74.14,74.26,25937.0
2017-06-15 14:50:00,74.25,74.41,74.13,74.41,19070.0,74.25,74.41,74.13,74.41,19070.0
2017-06-15 15:00:00,74.4,74.78,74.32,74.67,43793.0,74.4,74.78,74.32,74.67,43793.0
2017-06-15 15:10:00,74.69,74.77,74.45,74.49,19981.0,74.69,74.77,74.45,74.49,19981.0
2017-06-15 15:20:00,74.54,74.73,74.29,74.29,25793.0,74.54,74.73,74.29,74.29,25793.0
2017-06-15 15:30:00,74.24,74.37,74.01,74.01,56487.0,74.24,74.37,74.01,74.01,56487.0
2017-06-15 15:40:00,74.03,74.25,73.93,74.07,52263.0,74.03,74.25,73.93,74.07,52263.0
2017-06-15 15:50:00,74.07,74.2,74.0,74.13,77392.0,74.07,74.2,74.0,74.13,77392.0
2017-06-16 09:30:00,73.77,74.9,73.64,74.78,120296.0,73.77,74.9,73.64,74.78,120296.0
2017-06-16 09:40:00,74.86,75.15,74.64,75.01,66462.0,74.86,75.15,74.64,75.01,66462.0
2017-06-16 09:50:00,75.05,75.81,74.8,75.8,56985.0,75.05,75.81,74.8,75.8,56985.0
2017-06-16 10:00:00,75.76,76.4,75.75,76.38,151702.0,75.76,76.4,75.75,76.38,151702.0
2017-06-16 10:10:00,76.37,76.37,76.04,76.35,85752.0,76.37,76.37,76.04,76.35,85752.0
2017-06-16 10:20:00,76.33,76.33,75.35,76.13,69995.0,76.33,76.33,75.35,76.13,69995.0
2017-06-16 10:30:00,76.09,76.24,75.81,76.16,38477.0,76.09,76.24,75.81,76.16,38477.0
2017-06-16 10:40:00,76.12,76.32,75.75,75.84,49201.0,76.12,76.32,75.75,75.84,49201.0
2017-06-16 10:50:00,75.82,75.85,75.21,75.3,70631.0,75.82,75.85,75.21,75.3,70631.0
2017-06-16 11:00:00,75.26,75.5,75.15,75.49,24265.0,75.26,75.5,75.15,75.49,24265.0
2017-06-16 11:10:00,75.5,75.59,75.12,75.27,27759.0,75.5,75.59,75.12,75.27,27759.0
2017-06-16 11:20:00,75.22,75.4,74.7,74.76,67695.0,75.22,75.4,74.7,74.76,67695.0
2017-06-16 11:30:00,74.73,74.8,74.32,74.46,27669.0,74.73,74.8,74.32,74.46,27669.0
2017-06-16 11:40:00,74.48,74.48,74.05,74.35,29247.0,74.48,74.48,74.05,74.35,29247.0
2017-06-16 11:50:00,74.33,74.47,74.23,74.3,23193.0,74.33,74.47,74.23,74.3,23193.0
2017-06-16 12:00:00,74.3,74.32,74.05,74.26,60971.0,74.3,74.32,74.05,74.26,60971.0
2017-06-16 12:10:00,74.26,74.27,73.36,73.53,60765.0,74.26,74.27,73.36,73.53,60765.0
2017-06-16 12:20:00,73.51,74.19,73.51,74.08,41880.0,73.51,74.19,73.51,74.08,41880.0
2017-06-16 12:30:00,74.19,74.37,74.01,74.25,27385.0,74.19,74.37,74.01,74.25,27385.0
2017-06-16 12:40:00,74.27,74.3,73.79,74.01,25455.0,74.27,74.3,73.79,74.01,25455.0
2017-06-16 12:50:00,73.96,74.09,73.2,73.46,121796.0,73.96,74.09,73.2,73.46,121796.0
2017-06-16 13:00:00,73.55,74.4,73.5,74.38,65933.0,73.55,74.4,73.5,74.38,65933.0
2017-06-16 13:10:00,74.39,74.83,74.27,74.58,71271.0,74.39,74.83,74.27,74.58,71271.0
2017-06-16 13:20:00,74.6,75.35,74.6,75.22,66878.0,74.6,75.35,74.6,75.22,66878.0
2017-06-16 13:30:00,75.26,75.71,75.09,75.71,56243.0,75.26,75.71,75.09,75.71,56243.0
2017-06-16 13:40:00,75.62,75.85,75.52,75.77,39242.0,75.62,75.85,75.52,75.77,39242.0
2017-06-16 13:50:00,75.77,76.3,75.69,76.28,66243.0,75.77,76.3,75.69,76.28,66243.0
2017-06-16 14:00:00,76.19,76.35,75.96,76.02,45548.0,76.19,76.35,75.96,76.02,45548.0
2017-06-16 14:10:00,76.01,76.33,75.73,76.3,80228.0,76.01,76.33,75.73,76.3,80228.0
2017-06-16 14:20:00,76.31,76.34,75.9,75.9,37499.0,76.31,76.34,75.9,75.9,37499.0
2017-06-16 14:30:00,75.95,76.14,75.93,76.08,23133.0,75.95,76.14,75.93,76.08,23133.0
2017-06-16 14:40:00,76.07,76.53,76.02,76.5,64190.0,76.07,76.53,76.02,76.5,64190.0
2017-06-16 14:50:00,76.51,76.54,75.74,75.99,49937.0,76.51,76.54,75.74,75.99,49937.0
2017-06-16 15:00:00,75.91,75.97,75.62,75.74,21154.0,75.91,75.97,75.62,75.74,21154.0
2017-06-16 15:10:00,75.72,75.88,75.64,75.84,19423.0,75.72,75.88,75.64,75.84,19423.0
2017-06-16 15:20:00,75.85,75.93,75.6,75.65,25663.0,75.85,75.93,75.6,75.65,25663.0
2017-06-16 15:30:00,75.67,75.85,75.59,75.84,35113.0,75.67,75.85,75.59,75.84,35113.0
2017-06-16 15:40:00,75.86,76.21,75.86,76.12,82951.0,75.86,76.21,75.86,76.12,82951.0
2017-06-16 15:50:00,76.12,76.31,76.1,76.18,138039.0,76.12,76.31,76.1,76.18,138039.0
2017-06-19 09:30:00,75.78,76.0,74.12,75.56,134051.0,75.78,76.0,74.12,75.56,134051.0
2017-06-19 09:40:00,75.48,75.61,74.88,75.22,73507.0,75.48,75.61,74.88,75.22,73507.0
2017-06-19 09:50:00,75.22,75.46,74.44,74.44,44384.0,75.22,75.46,74.44,74.44,44384.0
2017-06-19 10:00:00,74.36,75.31,74.28,74.96,30832.0,74.36,75.31,74.28,74.96,30832.0
2017-06-19 10:10:00,74.94,75.27,74.7,74.73,33028.0,74.94,75.27,74.7,74.73,33028.0
2017-06-19 10:20:00,74.63,75.28,74.45,75.27,46213.0,74.63,75.28,74.45,75.27,46213.0
2017-06-19 10:30:00,75.27,75.45,74.78,74.91,25796.0,75.27,75.45,74.78,74.91,25796.0
2017-06-19 10:40:00,74.96,75.16,74.89,75.05,21269.0,74.96,75.16,74.89,75.05,21269.0
2017-06-19 10:50:00,75.08,75.08,74.54,74.6,22337.0,75.08,75.08,74.54,74.6,22337.0
2017-06-19 11:00:00,74.58,74.71,74.48,74.54,29600.0,74.58,74.71,74.48,74.54,29600.0
2017-06-19 11:10:00,74.5,74.52,74.07,74.07,36569.0,74.5,74.52,74.07,74.07,36569.0
2017-06-19 11:20:00,74.03,74.15,73.77,73.85,33952.0,74.03,74.15,73.77,73.85,33952.0
2017-06-19 11:30:00,73.78,74.58,73.68,74.44,40488.0,73.78,74.58,73.68,74.44,40488.0
2017-06-19 11:40:00,74.49,74.54,74.17,74.27,18528.0,74.49,74.54,74.17,74.27,18528.0
2017-06-19 11:50:00,74.28,74.28,74.01,74.17,10355.0,74.28,74.28,74.01,74.17,10355.0
2017-06-19 12:00:00,74.18,74.33,74.11,74.16,11838.0,74.18,74.33,74.11,74.16,11838.0
2017-06-19 12:10:00,74.15,74.19,74.03,74.14,13701.0,74.15,74.19,74.03,74.14,13701.0
2017-06-19 12:20:00,74.16,74.31,74.15,74.31,14700.0,74.16,74.31,74.15,74.31,14700.0
2017-06-19 12:30:00,74.3,74.3,74.08,74.18,11604.0,74.3,74.3,74.08,74.18,11604.0
2017-06-19 12:40:00,74.14,74.2,74.01,74.17,32014.0,74.14,74.2,74.01,74.17,32014.0
2017-06-19 12:50:00,74.13,74.17,74.0,74.1,45425.0,74.13,74.17,74.0,74.1,45425.0
2017-06-19 13:00:00,74.1,74.1,73.86,73.86,37551.0,74.1,74.1,73.86,73.86,37551.0
2017-06-19 13:10:00,73.84,73.85,73.52,73.55,21545.0,73.84,73.85,73.52,73.55,21545.0
2017-06-19 13:20:00,73.58,73.72,73.33,73.34,33825.0,73.58,73.72,73.33,73.34,33825.0
2017-06-19 13:30:00,73.29,73.88,73.27,73.7,42715.0,73.29,73.88,73.27,73.7,42715.0
2017-06-19 13:40:00,73.73,73.75,73.59,73.67,20139.0,73.73,73.75,73.59,73.67,20139.0
2017-06-19 13:50:00,73.7,73.78,73.56,73.65,41158.0,73.7,73.78,73.56,73.65,41158.0
2017-06-19 14:00:00,73.67,73.97,73.66,73.83,40113.0,73.67,73.97,73.66,73.83,40113.0
2017-06-19 14:10:00,73.79,73.91,73.63,73.75,22720.0,73.79,73.91,73.63,73.75,22720.0
2017-06-19 14:20:00,73.71,73.75,73.48,73.5,18046.0,73.71,73.75,73.48,73.5,18046.0
2017-06-19 14:30:00,73.51,73.55,73.14,73.31,32764.0,73.51,73.55,73.14,73.31,32764.0
2017-06-19 14:40:00,73.28,73.53,73.28,73.32,16651.0,73.28,73.53,73.28,73.32,16651.0
2017-06-19 14:50:00,73.31,73.32,72.85,72.85,86172.0,73.31,73.32,72.85,72.85,86172.0
2017-06-19 15:00:00,72.84,73.08,72.81,72.88,52529.0,72.84,73.08,72.81,72.88,52529.0
2017-06-19 15:10:00,72.92,72.96,72.7,72.84,72913.0,72.92,72.96,72.7,72.84,72913.0
2017-06-19 15:20:00,72.83,72.89,72.74,72.89,31102.0,72.83,72.89,72.74,72.89,31102.0
2017-06-19 15:30:00,72.9,73.15,72.89,73.09,69840.0,72.9,73.15,72.89,73.09,69840.0
2017-06-19 15:40:00,73.12,73.56,73.11,73.3,94668.0,73.12,73.56,73.11,73.3,94668.0
2017-06-19 15:50:00,73.3,73.46,73.11,73.38,135002.0,73.3,73.46,73.11,73.38,135002.0
2017-06-20 09:30:00,73.46,74.11,73.46,73.98,31258.0,73.46,74.11,73.46,73.98,31258.0
2017-06-20 09:40:00,73.92,74.3,73.75,74.26,25817.0,73.92,74.3,73.75,74.26,25817.0
2017-06-20 09:50:00,74.27,74.64,74.12,74.16,50036.0,74.27,74.64,74.12,74.16,50036.0
2017-06-20 10:00:00,74.11,74.63,74.11,74.55,20087.0,74.11,74.63,74.11,74.55,20087.0
2017-06-20 10:10:00,74.58,74.89,74.32,74.89,43791.0,74.58,74.89,74.32,74.89,43791.0
2017-06-20 10:20:00,74.9,74.98,74.5,74.85,35826.0,74.9,74.98,74.5,74.85,35826.0
2017-06-20 10:30:00,74.84,74.98,74.7,74.83,33991.0,74.84,74.98,74.7,74.83,33991.0
2017-06-20 10:40:00,74.87,75.44,74.87,75.3,32089.0,74.87,75.44,74.87,75.3,32089.0
2017-06-20 10:50:00,75.3,75.31,75.05,75.12,7538.0,75.3,75.31,75.05,75.12,7538.0
2017-06-20 11:00:00,75.09,75.1,74.71,74.89,17897.0,75.09,75.1,74.71,74.89,17897.0
2017-06-20 11:10:00,74.86,75.06,74.86,75.04,13804.0,74.86,75.06,74.86,75.04,13804.0
2017-06-20 11:20:00,75.09,75.15,74.63,74.67,9385.0,75.09,75.15,74.63,74.67,9385.0
2017-06-20 11:30:00,74.67,74.71,74.3,74.34,35435.0,74.67,74.71,74.3,74.34,35435.0
2017-06-20 11:40:00,74.31,74.41,74.12,74.22,25706.0,74.31,74.41,74.12,74.22,25706.0
2017-06-20 11:50:00,74.22,74.42,74.14,74.2,18141.0,74.22,74.42,74.14,74.2,18141.0
2017-06-20 12:00:00,74.19,74.21,73.88,74.07,30103.0,74.19,74.21,73.88,74.07,30103.0
2017-06-20 12:10:00,74.06,74.2,74.04,74.15,12249.0,74.06,74.2,74.04,74.15,12249.0
2017-06-20 12:20:00,74.14,74.17,73.83,73.84,15634.0,74.14,74.17,73.83,73.84,15634.0
2017-06-20 12:30:00,73.84,74.19,73.76,74.19,11481.0,73.84,74.19,73.76,74.19,11481.0
2017-06-20 12:40:00,74.13,74.31,74.09,74.15,14237.0,74.13,74.31,74.09,74.15,14237.0
2017-06-20 12:50:00,74.2,74.63,74.2,74.53,13232.0,74.2,74.63,74.2,74.53,13232.0
2017-06-20 13:00:00,74.56,74.73,74.56,74.68,8555.0,74.56,74.73,74.56,74.68,8555.0
2017-06-20 13:10:00,74.73,74.8,74.64,74.66,14014.0,74.73,74.8,74.64,74.66,14014.0
2017-06-20 13:20:00,74.67,74.77,74.67,74.73,5418.0,74.67,74.77,74.67,74.73,5418.0
2017-06-20 13:30:00,74.7,74.73,74.51,74.56,9353.0,74.7,74.73,74.51,74.56,9353.0
2017-06-20 13:40:00,74.55,74.61,74.46,74.58,18600.0,74.55,74.61,74.46,74.58,18600.0
2017-06-20 13:50:00,74.57,74.6,74.42,74.48,34948.0,74.57,74.6,74.42,74.48,34948.0
2017-06-20 14:00:00,74.48,74.76,74.48,74.7,32332.0,74.48,74.76,74.48,74.7,32332.0
2017-06-20 14:10:00,74.7,74.77,74.46,74.47,14704.0,74.7,74.77,74.46,74.47,14704.0
2017-06-20 14:20:00,74.47,74.76,74.46,74.72,11687.0,74.47,74.76,74.46,74.72,11687.0
2017-06-20 14:30:00,74.74,74.76,74.59,74.64,13300.0,74.74,74.76,74.59,74.64,13300.0
2017-06-20 14:40:00,74.61,74.65,74.49,74.56,27349.0,74.61,74.65,74.49,74.56,27349.0
2017-06-20 14:50:00,74.58,74.71,74.5,74.64,29294.0,74.58,74.71,74.5,74.64,29294.0
2017-06-20 15:00:00,74.64,74.92,74.6,74.89,33844.0,74.64,74.92,74.6,74.89,33844.0
2017-06-20 15:10:00,74.91,74.98,74.73,74.73,27219.0,74.91,74.98,74.73,74.73,27219.0
2017-06-20 15:20:00,74.73,74.77,74.62,74.75,22500.0,74.73,74.77,74.62,74.75,22500.0
2017-06-20 15:30:00,74.72,74.76,74.49,74.63,29320.0,74.72,74.76,74.49,74.63,29320.0
2017-06-20 15:40:00,74.52,74.67,74.35,74.37,43966.0,74.52,74.67,74.35,74.37,43966.0
2017-06-20 15:50:00,74.4,74.57,74.36,74.51,64056.0,74.4,74.57,74.36,74.51,64056.0
2017-06-21 09:30:00,74.37,75.28,74.3,75.01,14014.0,74.37,75.28,74.3,75.01,14014.0
2017-06-21 09:40:00,75.04,75.68,74.94,75.52,29031.0,75.04,75.68,74.94,75.52,29031.0
2017-06-21 09:50:00,75.52,75.55,75.19,75.37,17700.0,75.52,75.55,75.19,75.37,17700.0
2017-06-21 10:00:00,75.4,76.13,75.4,76.11,29509.0,75.4,76.13,75.4,76.11,29509.0
2017-06-21 10:10:00,76.11,76.11,75.69,75.77,16969.0,76.11,76.11,75.69,75.77,16969.0
2017-06-21 10:20:00,75.79,75.92,75.6,75.67,20291.0,75.79,75.92,75.6,75.67,20291.0
2017-06-21 10:30:00,75.66,76.2,75.66,76.1,40790.0,75.66,76.2,75.66,76.1,40790.0
2017-06-21 10:40:00,76.1,76.19,75.66,75.85,22279.0,76.1,76.19,75.66,75.85,22279.0
2017-06-21 10:50:00,75.86,76.2,75.83,75.85,20451.0,75.86,76.2,75.83,75.85,20451.0
2017-06-21 11:00:00,75.92,75.92,75.39,75.54,43111.0,75.92,75.92,75.39,75.54,43111.0
2017-06-21 11:10:00,75.53,75.59,75.25,75.41,19177.0,75.53,75.59,75.25,75.41,19177.0
2017-06-21 11:20:00,75.42,75.68,75.37,75.44,36603.0,75.42,75.68,75.37,75.44,36603.0
2017-06-21 11:30:00,75.44,75.74,75.37,75.65,18574.0,75.44,75.74,75.37,75.65,18574.0
2017-06-21 11:40:00,75.74,75.74,75.51,75.66,20893.0,75.74,75.74,75.51,75.66,20893.0
2017-06-21 11:50:00,75.7,75.74,75.56,75.7,5299.0,75.7,75.74,75.56,75.7,5299.0
2017-06-21 12:00:00,75.7,75.73,75.21,75.22,9944.0,75.7,75.73,75.21,75.22,9944.0
2017-06-21 12:10:00,75.27,75.54,75.23,75.46,8276.0,75.27,75.54,75.23,75.46,8276.0
2017-06-21 12:20:00,75.49,75.55,75.3,75.31,6720.0,75.49,75.55,75.3,75.31,6720.0
2017-06-21 12:30:00,75.36,75.47,75.26,75.38,6910.0,75.36,75.47,75.26,75.38,6910.0
2017-06-21 12:40:00,75.27,75.34,75.04,75.17,27128.0,75.27,75.34,75.04,75.17,27128.0
2017-06-21 12:50:00,75.16,75.24,74.95,75.04,4100.0,75.16,75.24,74.95,75.04,4100.0
2017-06-21 13:00:00,75.04,75.12,74.94,75.12,4600.0,75.04,75.12,74.94,75.12,4600.0
2017-06-21 13:10:00,75.04,75.12,74.94,75.12,5825.0,75.04,75.12,74.94,75.12,5825.0
2017-06-21 13:20:00,75.08,75.42,75.08,75.4,8460.0,75.08,75.42,75.08,75.4,8460.0
2017-06-21 13:30:00,75.39,75.43,75.3,75.4,4500.0,75.39,75.43,75.3,75.4,4500.0
2017-06-21 13:40:00,75.39,75.5,75.35,75.35,10380.0,75.39,75.5,75.35,75.35,10380.0
2017-06-21 13:50:00,75.42,75.45,75.35,75.38,2961.0,75.42,75.45,75.35,75.38,2961.0
2017-06-21 14:00:00,75.35,75.45,75.32,75.36,7300.0,75.35,75.45,75.32,75.36,7300.0
2017-06-21 14:10:00,75.32,75.45,75.32,75.38,9844.0,75.32,75.45,75.32,75.38,9844.0
2017-06-21 14:20:00,75.43,75.45,75.29,75.45,9133.0,75.43,75.45,75.29,75.45,9133.0
2017-06-21 14:30:00,75.45,75.52,75.27,75.5,20376.0,75.45,75.52,75.27,75.5,20376.0
2017-06-21 14:40:00,75.45,75.46,75.33,75.39,5863.0,75.45,75.46,75.33,75.39,5863.0
2017-06-21 14:50:00,75.38,75.44,75.29,75.29,2990.0,75.38,75.44,75.29,75.29,2990.0
2017-06-21 15:00:00,75.33,75.46,75.31,75.45,6300.0,75.33,75.46,75.31,75.45,6300.0
2017-06-21 15:10:00,75.48,75.5,75.35,75.4,10200.0,75.48,75.5,75.35,75.4,10200.0
2017-06-21 15:20:00,75.44,75.49,75.37,75.44,19951.0,75.44,75.49,75.37,75.44,19951.0
2017-06-21 15:30:00,75.45,75.51,75.34,75.45,34568.0,75.45,75.51,75.34,75.45,34568.0
2017-06-21 15:40:00,75.44,75.49,75.36,75.42,26410.0,75.44,75.49,75.36,75.42,26410.0
2017-06-21 15:50:00,75.43,75.47,75.33,75.41,63093.0,75.43,75.47,75.33,75.41,63093.0
2017-06-22 09:30:00,75.23,75.55,75.11,75.4,14754.0,75.23,75.55,75.11,75.4,14754.0
2017-06-22 09:40:00,75.49,75.53,74.88,74.98,9825.0,75.49,75.53,74.88,74.98,9825.0
2017-06-22 09:50:00,74.79,74.98,74.59,74.73,13564.0,74.79,74.98,74.59,74.73,13564.0
2017-06-22 10:00:00,74.76,74.94,74.55,74.74,25036.0,74.76,74.94,74.55,74.74,25036.0
2017-06-22 10:10:00,74.71,75.22,74.6,75.02,41904.0,74.71,75.22,74.6,75.02,41904.0
2017-06-22 10:20:00,75.04,75.34,74.84,75.21,39111.0,75.04,75.34,74.84,75.21,39111.0
2017-06-22 10:30:00,75.32,75.39,75.16,75.35,8706.0,75.32,75.39,75.16,75.35,8706.0
2017-06-22 10:40:00,75.39,75.63,75.35,75.55,28590.0,75.39,75.63,75.35,75.55,28590.0
2017-06-22 10:50:00,75.55,75.97,75.51,75.77,36804.0,75.55,75.97,75.51,75.77,36804.0
2017-06-22 11:00:00,75.8,75.89,75.75,75.83,7163.0,75.8,75.89,75.75,75.83,7163.0
2017-06-22 11:10:00,75.84,76.06,75.79,75.85,10001.0,75.84,76.06,75.79,75.85,10001.0
2017-06-22 11:20:00,75.79,76.06,75.79,76.05,5576.0,75.79,76.06,75.79,76.05,5576.0
2017-06-22 11:30:00,76.05,76.05,75.92,76.0,7100.0,76.05,76.05,75.92,76.0,7100.0
2017-06-22 11:40:00,76.01,76.05,75.69,75.73,9205.0,76.01,76.05,75.69,75.73,9205.0
2017-06-22 11:50:00,75.71,76.01,75.67,75.97,8181.0,75.71,76.01,75.67,75.97,8181.0
2017-06-22 12:00:00,75.98,76.0,75.92,75.97,5595.0,75.98,76.0,75.92,75.97,5595.0
2017-06-22 12:10:00,75.91,75.94,75.79,75.79,17600.0,75.91,75.94,75.79,75.79,17600.0
2017-06-22 12:20:00,75.86,75.99,75.81,75.92,4860.0,75.86,75.99,75.81,75.92,4860.0
2017-06-22 12:30:00,75.91,75.97,75.86,75.93,6013.0,75.91,75.97,75.86,75.93,6013.0
2017-06-22 12:40:00,75.93,75.98,75.9,75.9,5400.0,75.93,75.98,75.9,75.9,5400.0
2017-06-22 12:50:00,75.97,76.0,75.87,75.99,15950.0,75.97,76.0,75.87,75.99,15950.0
2017-06-22 13:00:00,75.95,76.15,75.92,76.14,22761.0,75.95,76.15,75.92,76.14,22761.0
2017-06-22 13:10:00,76.2,76.2,76.0,76.18,19967.0,76.2,76.2,76.0,76.18,19967.0
2017-06-22 13:20:00,76.07,76.2,76.01,76.12,19402.0,76.07,76.2,76.01,76.12,19402.0
2017-06-22 13:30:00,76.09,76.28,76.05,76.27,9111.0,76.09,76.28,76.05,76.27,9111.0
2017-06-22 13:40:00,76.29,76.54,76.27,76.42,13251.0,76.29,76.54,76.27,76.42,13251.0
2017-06-22 13:50:00,76.43,76.43,76.3,76.41,9700.0,76.43,76.43,76.3,76.41,9700.0
2017-06-22 14:00:00,76.42,76.42,76.37,76.37,4200.0,76.42,76.42,76.37,76.37,4200.0
2017-06-22 14:10:00,76.37,76.39,76.29,76.34,4700.0,76.37,76.39,76.29,76.34,4700.0
2017-06-22 14:20:00,76.35,76.46,76.31,76.4,7620.0,76.35,76.46,76.31,76.4,7620.0
2017-06-22 14:30:00,76.38,76.45,76.23,76.28,17313.0,76.38,76.45,76.23,76.28,17313.0
2017-06-22 14:40:00,76.2,76.29,76.17,76.2,4765.0,76.2,76.29,76.17,76.2,4765.0
2017-06-22 14:50:00,76.29,76.37,76.24,76.37,8083.0,76.29,76.37,76.24,76.37,8083.0
2017-06-22 15:00:00,76.35,76.39,76.27,76.39,12311.0,76.35,76.39,76.27,76.39,12311.0
2017-06-22 15:10:00,76.38,76.42,76.33,76.38,16533.0,76.38,76.42,76.33,76.38,16533.0
2017-06-22 15:20:00,76.35,76.57,76.35,76.49,19547.0,76.35,76.57,76.35,76.49,19547.0
2017-06-22 15:30:00,76.47,76.58,76.38,76.41,24597.0,76.47,76.58,76.38,76.41,24597.0
2017-06-22 15:40:00,76.39,76.45,76.27,76.42,26679.0,76.39,76.45,76.27,76.42,26679.0
2017-06-22 15:50:00,76.41,76.43,76.31,76.32,73780.0,76.41,76.43,76.31,76.32,73780.0
2017-06-23 09:30:00,76.28,77.0,76.26,76.5,34262.0,76.28,77.0,76.26,76.5,34262.0
2017-06-23 09:40:00,76.5,76.69,75.49,75.49,90558.0,76.5,76.69,75.49,75.49,90558.0
2017-06-23 09:50:00,75.37,76.94,75.37,76.81,25090.0,75.37,76.94,75.37,76.81,25090.0
2017-06-23 10:00:00,76.83,77.44,76.78,77.26,48105.0,76.83,77.44,76.78,77.26,48105.0
2017-06-23 10:10:00,77.36,77.64,77.05,77.29,34266.0,77.36,77.64,77.05,77.29,34266.0
2017-06-23 10:20:00,77.23,77.49,77.22,77.33,10036.0,77.23,77.49,77.22,77.33,10036.0
2017-06-23 10:30:00,77.32,77.59,77.31,77.58,30138.0,77.32,77.59,77.31,77.58,30138.0
2017-06-23 10:40:00,77.6,77.84,77.46,77.52,46336.0,77.6,77.84,77.46,77.52,46336.0
2017-06-23 10:50:00,77.53,78.05,77.53,78.0,31907.0,77.53,78.05,77.53,78.0,31907.0
2017-06-23 11:00:00,77.97,77.97,77.62,77.78,25194.0,77.97,77.97,77.62,77.78,25194.0
2017-06-23 11:10:00,77.78,78.21,77.78,78.12,20816.0,77.78,78.21,77.78,78.12,20816.0
2017-06-23 11:20:00,78.1,78.13,77.84,77.9,22162.0,78.1,78.13,77.84,77.9,22162.0
2017-06-23 11:30:00,77.88,77.95,77.84,77.91,9042.0,77.88,77.95,77.84,77.91,9042.0
2017-06-23 11:40:00,77.91,77.95,77.7,77.84,15415.0,77.91,77.95,77.7,77.84,15415.0
2017-06-23 11:50:00,77.86,77.94,77.84,77.89,8728.0,77.86,77.94,77.84,77.89,8728.0
2017-06-23 12:00:00,77.88,77.88,77.69,77.8,6200.0,77.88,77.88,77.69,77.8,6200.0
2017-06-23 12:10:00,77.79,77.86,77.79,77.8,6745.0,77.79,77.86,77.79,77.8,6745.0
2017-06-23 12:20:00,77.8,77.88,77.8,77.81,8001.0,77.8,77.88,77.8,77.81,8001.0
2017-06-23 12:30:00,77.81,77.84,77.56,77.77,13842.0,77.81,77.84,77.56,77.77,13842.0
2017-06-23 12:40:00,77.81,77.82,77.72,77.72,7200.0,77.81,77.82,77.72,77.72,7200.0
2017-06-23 12:50:00,77.73,77.75,77.54,77.54,15868.0,77.73,77.75,77.54,77.54,15868.0
2017-06-23 13:00:00,77.54,77.63,77.44,77.53,11769.0,77.54,77.63,77.44,77.53,11769.0
2017-06-23 13:10:00,77.55,77.57,77.44,77.52,13049.0,77.55,77.57,77.44,77.52,13049.0
2017-06-23 13:20:00,77.5,77.79,77.47,77.67,15009.0,77.5,77.79,77.47,77.67,15009.0
2017-06-23 13:30:00,77.68,77.69,77.55,77.61,14777.0,77.68,77.69,77.55,77.61,14777.0
2017-06-23 13:40:00,77.61,77.7,77.43,77.45,32046.0,77.61,77.7,77.43,77.45,32046.0
2017-06-23 13:50:00,77.46,77.56,77.4,77.51,28871.0,77.46,77.56,77.4,77.51,28871.0
2017-06-23 14:00:00,77.5,77.59,77.25,77.41,63705.0,77.5,77.59,77.25,77.41,63705.0
2017-06-23 14:10:00,77.4,77.56,77.35,77.39,33596.0,77.4,77.56,77.35,77.39,33596.0
2017-06-23 14:20:00,77.41,77.52,77.35,77.44,21604.0,77.41,77.52,77.35,77.44,21604.0
2017-06-23 14:30:00,77.43,77.44,77.11,77.24,25878.0,77.43,77.44,77.11,77.24,25878.0
2017-06-23 14:40:00,77.25,77.25,76.89,76.99,27938.0,77.25,77.25,76.89,76.99,27938.0
2017-06-23 14:50:00,77.06,77.2,77.01,77.17,10832.0,77.06,77.2,77.01,77.17,10832.0
2017-06-23 15:00:00,77.2,77.21,77.0,77.01,22088.0,77.2,77.21,77.0,77.01,22088.0
2017-06-23 15:10:00,77.03,77.07,77.01,77.07,16003.0,77.03,77.07,77.01,77.07,16003.0
2017-06-23 15:20:00,77.06,77.06,76.84,76.93,22738.0,77.06,77.06,76.84,76.93,22738.0
2017-06-23 15:30:00,76.91,77.08,76.88,77.02,42160.0,76.91,77.08,76.88,77.02,42160.0
2017-06-23 15:40:00,77.03,77.58,77.02,77.51,56208.0,77.03,77.58,77.02,77.51,56208.0
2017-06-23 15:50:00,77.54,77.56,76.88,77.0,305323.0,77.54,77.56,76.88,77.0,305323.0
2017-06-26 09:30:00,77.51,77.51,76.95,77.36,38924.0,77.51,77.51,76.95,77.36,38924.0
2017-06-26 09:40:00,77.23,77.25,76.19,76.24,40733.0,77.23,77.25,76.19,76.24,40733.0
2017-06-26 09:50:00,76.2,76.61,75.92,76.26,63993.0,76.2,76.61,75.92,76.26,63993.0
2017-06-26 10:00:00,76.26,76.95,76.02,76.76,39083.0,76.26,76.95,76.02,76.76,39083.0
2017-06-26 10:10:00,76.63,77.32,76.63,77.01,57455.0,76.63,77.32,76.63,77.01,57455.0
2017-06-26 10:20:00,77.0,77.44,76.83,77.41,12717.0,77.0,77.44,76.83,77.41,12717.0
2017-06-26 10:30:00,77.39,77.44,76.56,76.58,14670.0,77.39,77.44,76.56,76.58,14670.0
2017-06-26 10:40:00,76.52,76.52,76.07,76.31,21584.0,76.52,76.52,76.07,76.31,21584.0
2017-06-26 10:50:00,76.31,76.36,76.07,76.1,25325.0,76.31,76.36,76.07,76.1,25325.0
2017-06-26 11:00:00,76.07,76.33,75.61,75.63,47067.0,76.07,76.33,75.61,75.63,47067.0
2017-06-26 11:10:00,75.65,75.7,75.03,75.6,47607.0,75.65,75.7,75.03,75.6,47607.0
2017-06-26 11:20:00,75.64,75.74,75.25,75.38,20458.0,75.64,75.74,75.25,75.38,20458.0
2017-06-26 11:30:00,75.39,75.66,75.3,75.57,16844.0,75.39,75.66,75.3,75.57,16844.0
2017-06-26 11:40:00,75.63,75.67,75.23,75.59,32960.0,75.63,75.67,75.23,75.59,32960.0
2017-06-26 11:50:00,75.54,76.02,75.52,75.76,24977.0,75.54,76.02,75.52,75.76,24977.0
2017-06-26 12:00:00,75.87,76.14,75.77,76.13,15592.0,75.87,76.14,75.77,76.13,15592.0
2017-06-26 12:10:00,76.1,76.42,75.88,75.9,29472.0,76.1,76.42,75.88,75.9,29472.0
2017-06-26 12:20:00,75.93,75.93,75.57,75.78,18526.0,75.93,75.93,75.57,75.78,18526.0
2017-06-26 12:30:00,75.72,75.95,75.61,75.81,17819.0,75.72,75.95,75.61,75.81,17819.0
2017-06-26 12:40:00,75.83,76.28,75.8,76.21,23132.0,75.83,76.28,75.8,76.21,23132.0
2017-06-26 12:50:00,76.26,76.39,75.97,76.01,11650.0,76.26,76.39,75.97,76.01,11650.0
2017-06-26 13:00:00,75.94,75.99,75.79,75.88,16414.0,75.94,75.99,75.79,75.88,16414.0
2017-06-26 13:10:00,75.94,75.94,75.72,75.8,13745.0,75.94,75.94,75.72,75.8,13745.0
2017-06-26 13:20:00,75.82,75.93,75.58,75.58,11834.0,75.82,75.93,75.58,75.58,11834.0
2017-06-26 13:30:00,75.57,75.97,75.57,75.97,21133.0,75.57,75.97,75.57,75.97,21133.0
2017-06-26 13:40:00,75.93,76.13,75.91,76.02,13500.0,75.93,76.13,75.91,76.02,13500.0
2017-06-26 13:50:00,75.96,76.1,75.6,75.84,91598.0,75.96,76.1,75.6,75.84,91598.0
2017-06-26 14:00:00,75.84,75.87,75.69,75.86,11613.0,75.84,75.87,75.69,75.86,11613.0
2017-06-26 14:10:00,75.88,75.88,75.5,75.67,11008.0,75.88,75.88,75.5,75.67,11008.0
2017-06-26 14:20:00,75.67,75.71,75.29,75.44,12471.0,75.67,75.71,75.29,75.44,12471.0
2017-06-26 14:30:00,75.46,75.7,75.41,75.58,11309.0,75.46,75.7,75.41,75.58,11309.0
2017-06-26 14:40:00,75.58,75.62,75.44,75.57,7837.0,75.58,75.62,75.44,75.57,7837.0
2017-06-26 14:50:00,75.58,75.7,75.24,75.24,19514.0,75.58,75.7,75.24,75.24,19514.0
2017-06-26 15:00:00,75.21,75.77,75.2,75.69,17707.0,75.21,75.77,75.2,75.69,17707.0
2017-06-26 15:10:00,75.71,75.82,75.7,75.82,15446.0,75.71,75.82,75.7,75.82,15446.0
2017-06-26 15:20:00,75.76,75.83,75.49,75.56,19935.0,75.76,75.83,75.49,75.56,19935.0
2017-06-26 15:30:00,75.61,75.7,75.61,75.68,13361.0,75.61,75.7,75.61,75.68,13361.0
2017-06-26 15:40:00,75.66,75.84,75.57,75.76,36321.0,75.66,75.84,75.57,75.76,36321.0
2017-06-26 15:50:00,75.76,75.93,75.76,75.81,80675.0,75.76,75.93,75.76,75.81,80675.0
2017-06-27 09:30:00,74.5,75.93,74.32,75.93,63590.0,74.5,75.93,74.32,75.93,63590.0
2017-06-27 09:40:00,75.92,76.24,75.76,75.83,18707.0,75.92,76.24,75.76,75.83,18707.0
2017-06-27 09:50:00,75.66,75.83,75.43,75.58,6161.0,75.66,75.83,75.43,75.58,6161.0
2017-06-27 10:00:00,75.67,76.18,75.67,76.04,19369.0,75.67,76.18,75.67,76.04,19369.0
2017-06-27 10:10:00,76.04,76.44,75.98,76.41,13545.0,76.04,76.44,75.98,76.41,13545.0
2017-06-27 10:20:00,76.28,76.35,76.04,76.13,33596.0,76.28,76.35,76.04,76.13,33596.0
2017-06-27 10:30:00,76.2,76.45,76.04,76.2,10834.0,76.2,76.45,76.04,76.2,10834.0
2017-06-27 10:40:00,76.16,76.49,76.16,76.25,14133.0,76.16,76.49,76.16,76.25,14133.0
2017-06-27 10:50:00,76.22,76.67,76.2,76.55,26515.0,76.22,76.67,76.2,76.55,26515.0
2017-06-27 11:00:00,76.53,76.64,76.34,76.38,11201.0,76.53,76.64,76.34,76.38,11201.0
2017-06-27 11:10:00,76.33,76.58,76.33,76.44,8400.0,76.33,76.58,76.33,76.44,8400.0
2017-06-27 11:20:00,76.45,76.5,76.21,76.22,5910.0,76.45,76.5,76.21,76.22,5910.0
2017-06-27 11:30:00,76.25,76.3,75.94,76.18,9876.0,76.25,76.3,75.94,76.18,9876.0
2017-06-27 11:40:00,76.14,76.29,76.13,76.22,3500.0,76.14,76.29,76.13,76.22,3500.0
2017-06-27 11:50:00,76.19,76.22,75.78,75.87,12027.0,76.19,76.22,75.78,75.87,12027.0
2017-06-27 12:00:00,75.78,75.91,75.69,75.85,9310.0,75.78,75.91,75.69,75.85,9310.0
2017-06-27 12:10:00,75.92,75.92,75.7,75.73,4304.0,75.92,75.92,75.7,75.73,4304.0
2017-06-27 12:20:00,75.77,75.96,75.76,75.91,4983.0,75.77,75.96,75.76,75.91,4983.0
2017-06-27 12:30:00,75.88,75.98,75.76,75.76,11151.0,75.88,75.98,75.76,75.76,11151.0
2017-06-27 12:40:00,75.65,75.71,75.56,75.64,17559.0,75.65,75.71,75.56,75.64,17559.0
2017-06-27 12:50:00,75.64,75.71,75.33,75.42,14593.0,75.64,75.71,75.33,75.42,14593.0
2017-06-27 13:00:00,75.48,75.5,75.08,75.16,32077.0,75.48,75.5,75.08,75.16,32077.0
2017-06-27 13:10:00,75.14,75.25,74.96,75.14,19272.0,75.14,75.25,74.96,75.14,19272.0
2017-06-27 13:20:00,75.16,75.45,75.09,75.18,15861.0,75.16,75.45,75.09,75.18,15861.0
2017-06-27 13:30:00,75.14,75.2,74.38,74.53,44475.0,75.14,75.2,74.38,74.53,44475.0
2017-06-27 13:40:00,74.46,74.63,74.34,74.6,17588.0,74.46,74.63,74.34,74.6,17588.0
2017-06-27 13:50:00,74.58,74.9,74.47,74.68,9221.0,74.58,74.9,74.47,74.68,9221.0
2017-06-27 14:00:00,74.78,74.87,74.71,74.87,6747.0,74.78,74.87,74.71,74.87,6747.0
2017-06-27 14:10:00,74.9,74.92,74.47,74.51,15989.0,74.9,74.92,74.47,74.51,15989.0
2017-06-27 14:20:00,74.5,74.81,74.4,74.72,15237.0,74.5,74.81,74.4,74.72,15237.0
2017-06-27 14:30:00,74.75,74.99,74.75,74.85,14192.0,74.75,74.99,74.75,74.85,14192.0
2017-06-27 14:40:00,74.84,75.21,74.84,75.15,10436.0,74.84,75.21,74.84,75.15,10436.0
2017-06-27 14:50:00,75.13,75.27,75.07,75.27,11272.0,75.13,75.27,75.07,75.27,11272.0
2017-06-27 15:00:00,75.27,75.43,75.2,75.36,12812.0,75.27,75.43,75.2,75.36,12812.0
2017-06-27 15:10:00,75.36,75.4,75.12,75.21,43519.0,75.36,75.4,75.12,75.21,43519.0
2017-06-27 15:20:00,75.28,75.34,75.09,75.14,20369.0,75.28,75.34,75.09,75.14,20369.0
2017-06-27 15:30:00,75.16,75.28,75.07,75.26,15545.0,75.16,75.28,75.07,75.26,15545.0
2017-06-27 15:40:00,75.25,75.51,75.18,75.23,34569.0,75.25,75.51,75.18,75.23,34569.0
2017-06-27 15:50:00,75.22,75.35,75.07,75.28,80595.0,75.22,75.35,75.07,75.28,80595.0
2017-06-28 09:30:00,75.4,76.23,75.13,75.54,23427.0,75.4,76.23,75.13,75.54,23427.0
2017-06-28 09:40:00,75.39,75.63,74.51,74.81,29241.0,75.39,75.63,74.51,74.81,29241.0
2017-06-28 09:50:00,74.8,74.91,74.4,74.62,16793.0,74.8,74.91,74.4,74.62,16793.0
2017-06-28 10:00:00,74.54,75.23,74.43,75.21,23225.0,74.54,75.23,74.43,75.21,23225.0
2017-06-28 10:10:00,75.16,75.56,75.04,75.31,11667.0,75.16,75.56,75.04,75.31,11667.0
2017-06-28 10:20:00,75.27,75.4,75.09,75.09,7936.0,75.27,75.4,75.09,75.09,7936.0
2017-06-28 10:30:00,75.1,75.34,75.0,75.19,10145.0,75.1,75.34,75.0,75.19,10145.0
2017-06-28 10:40:00,75.18,75.57,75.08,75.13,26825.0,75.18,75.57,75.08,75.13,26825.0
2017-06-28 10:50:00,75.21,75.46,75.11,75.26,10800.0,75.21,75.46,75.11,75.26,10800.0
2017-06-28 11:00:00,75.31,75.31,75.03,75.08,2900.0,75.31,75.31,75.03,75.08,2900.0
2017-06-28 11:10:00,75.12,75.57,75.12,75.3,9906.0,75.12,75.57,75.12,75.3,9906.0
2017-06-28 11:20:00,75.29,75.37,75.05,75.16,4844.0,75.29,75.37,75.05,75.16,4844.0
2017-06-28 11:30:00,75.1,75.1,74.66,75.02,16581.0,75.1,75.1,74.66,75.02,16581.0
2017-06-28 11:40:00,74.89,74.97,74.83,74.92,4100.0,74.89,74.97,74.83,74.92,4100.0
2017-06-28 11:50:00,74.99,75.1,74.89,74.94,9089.0,74.99,75.1,74.89,74.94,9089.0
2017-06-28 12:00:00,74.92,74.93,74.55,74.64,11897.0,74.92,74.93,74.55,74.64,11897.0
2017-06-28 12:10:00,74.69,74.75,74.56,74.71,11276.0,74.69,74.75,74.56,74.71,11276.0
2017-06-28 12:20:00,74.7,74.82,74.64,74.64,6928.0,74.7,74.82,74.64,74.64,6928.0
2017-06-28 12:30:00,74.72,74.85,74.59,74.8,31506.0,74.72,74.85,74.59,74.8,31506.0
2017-06-28 12:40:00,74.81,75.34,74.81,75.22,33760.0,74.81,75.34,74.81,75.22,33760.0
2017-06-28 12:50:00,75.2,75.2,74.88,75.03,18823.0,75.2,75.2,74.88,75.03,18823.0
2017-06-28 13:00:00,75.05,75.23,74.94,74.95,9512.0,75.05,75.23,74.94,74.95,9512.0
2017-06-28 13:10:00,74.95,75.0,74.91,74.97,9728.0,74.95,75.0,74.91,74.97,9728.0
2017-06-28 13:20:00,74.99,75.11,74.96,75.11,26504.0,74.99,75.11,74.96,75.11,26504.0
2017-06-28 13:30:00,75.14,75.74,75.12,75.73,19648.0,75.14,75.74,75.12,75.73,19648.0
2017-06-28 13:40:00,75.73,75.97,75.62,75.95,28473.0,75.73,75.97,75.62,75.95,28473.0
2017-06-28 13:50:00,75.93,76.18,75.92,76.02,32386.0,75.93,76.18,75.92,76.02,32386.0
2017-06-28 14:00:00,76.03,76.16,75.99,76.16,9900.0,76.03,76.16,75.99,76.16,9900.0
2017-06-28 14:10:00,76.16,76.39,76.06,76.09,25142.0,76.16,76.39,76.06,76.09,25142.0
2017-06-28 14:20:00,76.05,76.05,75.6,75.6,24047.0,76.05,76.05,75.6,75.6,24047.0
2017-06-28 14:30:00,75.64,75.69,75.45,75.45,17805.0,75.64,75.69,75.45,75.45,17805.0
2017-06-28 14:40:00,75.47,75.82,75.46,75.82,14846.0,75.47,75.82,75.46,75.82,14846.0
2017-06-28 14:50:00,75.83,75.96,75.51,75.54,95535.0,75.83,75.96,75.51,75.54,95535.0
2017-06-28 15:00:00,75.57,75.84,75.51,75.7,21171.0,75.57,75.84,75.51,75.7,21171.0
2017-06-28 15:10:00,75.75,75.76,75.58,75.65,16000.0,75.75,75.76,75.58,75.65,16000.0
2017-06-28 15:20:00,75.65,75.8,75.63,75.72,17892.0,75.65,75.8,75.63,75.72,17892.0
2017-06-28 15:30:00,75.73,75.74,75.54,75.71,28048.0,75.73,75.74,75.54,75.71,28048.0
2017-06-28 15:40:00,75.68,75.91,75.68,75.91,36014.0,75.68,75.91,75.68,75.91,36014.0
2017-06-28 15:50:00,75.92,76.18,75.92,76.03,100752.0,75.92,76.18,75.92,76.03,100752.0
2017-06-29 09:30:00,76.1,76.3,75.56,75.94,13541.0,76.1,76.3,75.56,75.94,13541.0
2017-06-29 09:40:00,75.89,75.93,74.81,74.87,21401.0,75.89,75.93,74.81,74.87,21401.0
2017-06-29 09:50:00,74.87,74.96,74.4,74.77,18438.0,74.87,74.96,74.4,74.77,18438.0
2017-06-29 10:00:00,74.7,75.0,74.62,74.86,11322.0,74.7,75.0,74.62,74.86,11322.0
2017-06-29 10:10:00,74.87,74.93,74.4,74.47,14997.0,74.87,74.93,74.4,74.47,14997.0
2017-06-29 10:20:00,74.45,74.95,74.45,74.95,18974.0,74.45,74.95,74.45,74.95,18974.0
2017-06-29 10:30:00,75.02,75.23,74.85,75.2,33932.0,75.02,75.23,74.85,75.2,33932.0
2017-06-29 10:40:00,75.16,75.44,74.88,74.94,23584.0,75.16,75.44,74.88,74.94,23584.0
2017-06-29 10:50:00,75.06,75.06,74.8,74.87,14742.0,75.06,75.06,74.8,74.87,14742.0
2017-06-29 11:00:00,74.93,74.95,74.28,74.34,22835.0,74.93,74.95,74.28,74.34,22835.0
2017-06-29 11:10:00,74.31,74.41,73.86,74.39,58933.0,74.31,74.41,73.86,74.39,58933.0
2017-06-29 11:20:00,74.39,74.44,73.61,73.8,28688.0,74.39,74.44,73.61,73.8,28688.0
2017-06-29 11:30:00,73.66,74.02,73.15,73.92,51778.0,73.66,74.02,73.15,73.92,51778.0
2017-06-29 11:40:00,73.85,74.12,73.84,74.07,19816.0,73.85,74.12,73.84,74.07,19816.0
2017-06-29 11:50:00,74.05,74.11,73.62,73.72,11188.0,74.05,74.11,73.62,73.72,11188.0
2017-06-29 12:00:00,73.7,73.98,73.7,73.78,20610.0,73.7,73.98,73.7,73.78,20610.0
2017-06-29 12:10:00,73.84,74.1,73.74,74.06,23480.0,73.84,74.1,73.74,74.06,23480.0
2017-06-29 12:20:00,74.08,74.26,73.81,73.92,23501.0,74.08,74.26,73.81,73.92,23501.0
2017-06-29 12:30:00,73.9,73.91,73.73,73.8,11860.0,73.9,73.91,73.73,73.8,11860.0
2017-06-29 12:40:00,73.76,73.84,73.65,73.65,13009.0,73.76,73.84,73.65,73.65,13009.0
2017-06-29 12:50:00,73.61,73.67,73.18,73.23,31178.0,73.61,73.67,73.18,73.23,31178.0
2017-06-29 13:00:00,73.28,73.3,73.17,73.21,13518.0,73.28,73.3,73.17,73.21,13518.0
2017-06-29 13:10:00,73.21,73.25,72.86,72.9,19162.0,73.21,73.25,72.86,72.9,19162.0
2017-06-29 13:20:00,72.9,72.9,72.47,72.52,38866.0,72.9,72.9,72.47,72.52,38866.0
2017-06-29 13:30:00,72.53,73.33,72.52,73.22,37180.0,72.53,73.33,72.52,73.22,37180.0
2017-06-29 13:40:00,73.18,73.5,73.16,73.42,22738.0,73.18,73.5,73.16,73.42,22738.0
2017-06-29 13:50:00,73.4,73.42,73.17,73.37,13637.0,73.4,73.42,73.17,73.37,13637.0
2017-06-29 14:00:00,73.31,73.46,73.24,73.37,16719.0,73.31,73.46,73.24,73.37,16719.0
2017-06-29 14:10:00,73.36,73.65,73.29,73.56,16706.0,73.36,73.65,73.29,73.56,16706.0
2017-06-29 14:20:00,73.59,73.73,73.47,73.73,21100.0,73.59,73.73,73.47,73.73,21100.0
2017-06-29 14:30:00,73.73,73.74,73.62,73.68,10458.0,73.73,73.74,73.62,73.68,10458.0
2017-06-29 14:40:00,73.71,73.75,73.63,73.64,12711.0,73.71,73.75,73.63,73.64,12711.0
2017-06-29 14:50:00,73.68,73.87,73.65,73.81,44267.0,73.68,73.87,73.65,73.81,44267.0
2017-06-29 15:00:00,73.81,74.16,73.81,74.0,11187.0,73.81,74.16,73.81,74.0,11187.0
2017-06-29 15:10:00,73.99,74.0,73.86,73.98,11386.0,73.99,74.0,73.86,73.98,11386.0
2017-06-29 15:20:00,73.99,74.04,73.91,73.97,9917.0,73.99,74.04,73.91,73.97,9917.0
2017-06-29 15:30:00,73.98,74.43,73.95,74.23,48134.0,73.98,74.43,73.95,74.23,48134.0
2017-06-29 15:40:00,74.27,74.32,74.06,74.09,29670.0,74.27,74.32,74.06,74.09,29670.0
2017-06-29 15:50:00,74.1,74.32,74.0,74.02,71688.0,74.1,74.32,74.0,74.02,71688.0
2017-06-30 09:30:00,74.3,75.39,74.18,75.3,26931.0,74.3,75.39,74.18,75.3,26931.0
2017-06-30 09:40:00,75.26,75.69,75.1,75.18,24774.0,75.26,75.69,75.1,75.18,24774.0
2017-06-30 09:50:00,75.13,75.86,75.08,75.6,38807.0,75.13,75.86,75.08,75.6,38807.0
2017-06-30 10:00:00,75.69,76.02,75.28,75.5,45478.0,75.69,76.02,75.28,75.5,45478.0
2017-06-30 10:10:00,75.5,75.61,75.1,75.29,11916.0,75.5,75.61,75.1,75.29,11916.0
2017-06-30 10:20:00,75.23,75.77,75.13,75.7,38457.0,75.23,75.77,75.13,75.7,38457.0
2017-06-30 10:30:00,75.7,76.19,75.7,76.0,28067.0,75.7,76.19,75.7,76.0,28067.0
2017-06-30 10:40:00,76.01,76.07,75.72,75.92,46393.0,76.01,76.07,75.72,75.92,46393.0
2017-06-30 10:50:00,75.92,76.04,75.77,75.91,32991.0,75.92,76.04,75.77,75.91,32991.0
2017-06-30 11:00:00,75.87,76.07,75.87,76.07,22391.0,75.87,76.07,75.87,76.07,22391.0
2017-06-30 11:10:00,76.02,76.23,76.02,76.11,11327.0,76.02,76.23,76.02,76.11,11327.0
2017-06-30 11:20:00,76.13,76.73,76.13,76.59,39112.0,76.13,76.73,76.13,76.59,39112.0
2017-06-30 11:30:00,76.5,76.59,76.45,76.48,21687.0,76.5,76.59,76.45,76.48,21687.0
2017-06-30 11:40:00,76.57,76.6,76.27,76.33,20093.0,76.57,76.6,76.27,76.33,20093.0
2017-06-30 11:50:00,76.28,76.33,76.01,76.22,23033.0,76.28,76.33,76.01,76.22,23033.0
2017-06-30 12:00:00,76.16,76.2,75.79,75.82,10436.0,76.16,76.2,75.79,75.82,10436.0
2017-06-30 12:10:00,75.87,76.15,75.87,76.15,10202.0,75.87,76.15,75.87,76.15,10202.0
2017-06-30 12:20:00,76.1,76.21,75.9,75.9,10311.0,76.1,76.21,75.9,75.9,10311.0
2017-06-30 12:30:00,75.92,75.92,75.72,75.81,4082.0,75.92,75.92,75.72,75.81,4082.0
2017-06-30 12:40:00,75.81,76.11,75.81,75.92,12346.0,75.81,76.11,75.81,75.92,12346.0
2017-06-30 12:50:00,75.91,76.08,75.88,76.0,11500.0,75.91,76.08,75.88,76.0,11500.0
2017-06-30 13:00:00,76.05,76.07,75.94,76.03,6716.0,76.05,76.07,75.94,76.03,6716.0
2017-06-30 13:10:00,75.98,76.01,75.88,75.92,6075.0,75.98,76.01,75.88,75.92,6075.0
2017-06-30 13:20:00,75.97,76.28,75.97,76.21,9225.0,75.97,76.28,75.97,76.21,9225.0
2017-06-30 13:30:00,76.21,76.48,76.21,76.41,10082.0,76.21,76.48,76.21,76.41,10082.0
2017-06-30 13:40:00,76.43,76.47,76.29,76.45,10550.0,76.43,76.47,76.29,76.45,10550.0
2017-06-30 13:50:00,76.4,76.41,76.31,76.34,9472.0,76.4,76.41,76.31,76.34,9472.0
2017-06-30 14:00:00,76.3,76.52,76.3,76.41,15404.0,76.3,76.52,76.3,76.41,15404.0
2017-06-30 14:10:00,76.43,76.52,76.4,76.49,9952.0,76.43,76.52,76.4,76.49,9952.0
2017-06-30 14:20:00,76.49,76.82,76.43,76.81,14245.0,76.49,76.82,76.43,76.81,14245.0
2017-06-30 14:30:00,76.76,76.83,76.65,76.79,10609.0,76.76,76.83,76.65,76.79,10609.0
2017-06-30 14:40:00,76.8,76.83,76.66,76.83,16627.0,76.8,76.83,76.66,76.83,16627.0
2017-06-30 14:50:00,76.85,76.98,76.83,76.92,17426.0,76.85,76.98,76.83,76.92,17426.0
2017-06-30 15:00:00,76.93,76.93,76.84,76.9,17941.0,76.93,76.93,76.84,76.9,17941.0
2017-06-30 15:10:00,76.92,77.2,76.88,77.15,40941.0,76.92,77.2,76.88,77.15,40941.0
2017-06-30 15:20:00,77.15,77.38,77.1,77.3,30709.0,77.15,77.38,77.1,77.3,30709.0
2017-06-30 15:30:00,77.29,77.29,76.85,77.02,21938.0,77.29,77.29,76.85,77.02,21938.0
2017-06-30 15:40:00,77.03,77.19,76.98,77.15,67947.0,77.03,77.19,76.98,77.15,67947.0
2017-06-30 15:50:00,77.15,77.15,76.85,76.87,105461.0,77.15,77.15,76.85,76.87,105461.0
2017-07-03 09:30:00,76.69,77.08,75.76,76.0,53154.0,76.69,77.08,75.76,76.0,53154.0
2017-07-03 09:40:00,76.0,76.8,76.0,76.66,34778.0,76.0,76.8,76.0,76.66,34778.0
2017-07-03 09:50:00,76.7,76.76,75.78,76.1,51013.0,76.7,76.76,75.78,76.1,51013.0
2017-07-03 10:00:00,76.18,76.41,75.35,75.54,55838.0,76.18,76.41,75.35,75.54,55838.0
2017-07-03 10:10:00,75.56,76.12,75.13,75.26,35989.0,75.56,76.12,75.13,75.26,35989.0
2017-07-03 10:20:00,75.26,75.37,74.61,75.13,53915.0,75.26,75.37,74.61,75.13,53915.0
2017-07-03 10:30:00,75.09,75.15,74.5,74.72,33443.0,75.09,75.15,74.5,74.72,33443.0
2017-07-03 10:40:00,74.66,74.91,74.17,74.31,23652.0,74.66,74.91,74.17,74.31,23652.0
2017-07-03 10:50:00,74.3,74.31,73.64,73.64,34139.0,74.3,74.31,73.64,73.64,34139.0
2017-07-03 11:00:00,73.63,74.34,73.59,73.97,48220.0,73.63,74.34,73.59,73.97,48220.0
2017-07-03 11:10:00,74.02,74.39,73.81,74.04,21570.0,74.02,74.39,73.81,74.04,21570.0
2017-07-03 11:20:00,74.25,74.6,74.22,74.34,19589.0,74.25,74.6,74.22,74.34,19589.0
2017-07-03 11:30:00,74.43,74.51,73.98,74.32,17917.0,74.43,74.51,73.98,74.32,17917.0
2017-07-03 11:40:00,74.34,74.43,73.95,74.41,15760.0,74.34,74.43,73.95,74.41,15760.0
2017-07-03 11:50:00,74.39,74.45,73.81,73.81,44725.0,74.39,74.45,73.81,73.81,44725.0
2017-07-03 12:00:00,73.81,74.44,73.68,74.05,16985.0,73.81,74.44,73.68,74.05,16985.0
2017-07-03 12:10:00,74.03,74.17,73.57,74.0,42946.0,74.03,74.17,73.57,74.0,42946.0
2017-07-03 12:20:00,73.98,74.3,73.76,74.3,18243.0,73.98,74.3,73.76,74.3,18243.0
2017-07-03 12:30:00,74.26,74.38,74.08,74.28,13149.0,74.26,74.38,74.08,74.28,13149.0
2017-07-03 12:40:00,74.35,74.42,73.98,74.06,39059.0,74.35,74.42,73.98,74.06,39059.0
2017-07-03 12:50:00,74.08,74.63,73.99,74.44,44839.0,74.08,74.63,73.99,74.44,44839.0
2017-07-05 09:30:00,74.57,75.4,74.46,75.28,31451.0,74.57,75.4,74.46,75.28,31451.0
2017-07-05 09:40:00,75.22,75.35,74.84,75.34,36439.0,75.22,75.35,74.84,75.34,36439.0
2017-07-05 09:50:00,75.26,75.98,75.23,75.68,40091.0,75.26,75.98,75.23,75.68,40091.0
2017-07-05 10:00:00,75.56,75.95,75.47,75.85,11648.0,75.56,75.95,75.47,75.85,11648.0
2017-07-05 10:10:00,75.84,75.85,75.49,75.6,27702.0,75.84,75.85,75.49,75.6,27702.0
2017-07-05 10:20:00,75.71,75.78,75.26,75.55,16585.0,75.71,75.78,75.26,75.55,16585.0
2017-07-05 10:30:00,75.64,75.8,75.48,75.78,29605.0,75.64,75.8,75.48,75.78,29605.0
2017-07-05 10:40:00,75.84,76.42,75.84,75.9,39128.0,75.84,76.42,75.84,75.9,39128.0
2017-07-05 10:50:00,75.94,76.06,75.47,75.47,13300.0,75.94,76.06,75.47,75.47,13300.0
2017-07-05 11:00:00,75.52,76.16,75.47,76.04,20494.0,75.52,76.16,75.47,76.04,20494.0
2017-07-05 11:10:00,76.07,76.37,75.89,75.89,15557.0,76.07,76.37,75.89,75.89,15557.0
2017-07-05 11:20:00,75.87,76.25,75.87,76.03,9699.0,75.87,76.25,75.87,76.03,9699.0
2017-07-05 11:30:00,75.98,76.06,75.78,75.94,5317.0,75.98,76.06,75.78,75.94,5317.0
2017-07-05 11:40:00,75.95,76.08,75.74,75.79,11773.0,75.95,76.08,75.74,75.79,11773.0
2017-07-05 11:50:00,75.78,75.78,75.39,75.39,11398.0,75.78,75.78,75.39,75.39,11398.0
2017-07-05 12:00:00,75.4,75.83,75.38,75.62,12850.0,75.4,75.83,75.38,75.62,12850.0
2017-07-05 12:10:00,75.68,75.68,75.34,75.34,13560.0,75.68,75.68,75.34,75.34,13560.0
2017-07-05 12:20:00,75.33,75.48,75.23,75.45,18650.0,75.33,75.48,75.23,75.45,18650.0
2017-07-05 12:30:00,75.46,75.72,75.38,75.71,5206.0,75.46,75.72,75.38,75.71,5206.0
2017-07-05 12:40:00,75.71,75.75,75.61,75.61,10389.0,75.71,75.75,75.61,75.61,10389.0
2017-07-05 12:50:00,75.58,75.72,75.5,75.58,6893.0,75.58,75.72,75.5,75.58,6893.0
2017-07-05 13:00:00,75.57,75.83,75.56,75.75,9454.0,75.57,75.83,75.56,75.75,9454.0
2017-07-05 13:10:00,75.71,75.83,75.62,75.82,5800.0,75.71,75.83,75.62,75.82,5800.0
2017-07-05 13:20:00,75.83,75.92,75.55,75.55,12074.0,75.83,75.92,75.55,75.55,12074.0
2017-07-05 13:30:00,75.53,75.87,75.52,75.87,8404.0,75.53,75.87,75.52,75.87,8404.0
2017-07-05 13:40:00,75.88,75.91,75.49,75.59,12934.0,75.88,75.91,75.49,75.59,12934.0
2017-07-05 13:50:00,75.56,75.68,75.53,75.66,5380.0,75.56,75.68,75.53,75.66,5380.0
2017-07-05 14:00:00,75.67,75.94,75.66,75.69,7799.0,75.67,75.94,75.66,75.69,7799.0
2017-07-05 14:10:00,75.73,75.89,75.66,75.71,9101.0,75.73,75.89,75.66,75.71,9101.0
2017-07-05 14:20:00,75.66,75.72,75.48,75.51,14904.0,75.66,75.72,75.48,75.51,14904.0
2017-07-05 14:30:00,75.47,75.65,75.4,75.65,14970.0,75.47,75.65,75.4,75.65,14970.0
2017-07-05 14:40:00,75.62,75.62,75.28,75.32,13057.0,75.62,75.62,75.28,75.32,13057.0
2017-07-05 14:50:00,75.29,75.29,75.07,75.1,10950.0,75.29,75.29,75.07,75.1,10950.0
2017-07-05 15:00:00,75.1,75.53,75.1,75.53,43950.0,75.1,75.53,75.1,75.53,43950.0
2017-07-05 15:10:00,75.52,75.71,75.29,75.43,21347.0,75.52,75.71,75.29,75.43,21347.0
2017-07-05 15:20:00,75.43,75.52,75.28,75.4,25343.0,75.43,75.52,75.28,75.4,25343.0
2017-07-05 15:30:00,75.4,75.5,75.25,75.28,25666.0,75.4,75.5,75.25,75.28,25666.0
2017-07-05 15:40:00,75.27,75.51,75.27,75.4,27473.0,75.27,75.51,75.27,75.4,27473.0
2017-07-05 15:50:00,75.4,75.55,75.37,75.48,72123.0,75.4,75.55,75.37,75.48,72123.0
2017-07-06 09:30:00,75.16,75.86,74.89,75.44,17442.0,75.16,75.86,74.89,75.44,17442.0
2017-07-06 09:40:00,75.3,75.41,74.6,74.74,20608.0,75.3,75.41,74.6,74.74,20608.0
2017-07-06 09:50:00,74.67,74.95,74.25,74.51,19026.0,74.67,74.95,74.25,74.51,19026.0
2017-07-06 10:00:00,74.5,74.51,73.55,73.77,45033.0,74.5,74.51,73.55,73.77,45033.0
2017-07-06 10:10:00,73.78,74.22,73.72,74.03,40027.0,73.78,74.22,73.72,74.03,40027.0
2017-07-06 10:20:00,74.18,74.31,74.03,74.31,15424.0,74.18,74.31,74.03,74.31,15424.0
2017-07-06 10:30:00,74.3,74.55,74.23,74.54,27161.0,74.3,74.55,74.23,74.54,27161.0
2017-07-06 10:40:00,74.57,74.76,74.47,74.65,14484.0,74.57,74.76,74.47,74.65,14484.0
2017-07-06 10:50:00,74.65,74.68,74.3,74.32,14023.0,74.65,74.68,74.3,74.32,14023.0
2017-07-06 11:00:00,74.27,74.44,74.17,74.44,11894.0,74.27,74.44,74.17,74.44,11894.0
2017-07-06 11:10:00,74.42,74.47,74.2,74.26,3750.0,74.42,74.47,74.2,74.26,3750.0
2017-07-06 11:20:00,74.23,74.6,74.2,74.48,10000.0,74.23,74.6,74.2,74.48,10000.0
2017-07-06 11:30:00,74.52,74.63,74.47,74.63,10694.0,74.52,74.63,74.47,74.63,10694.0
2017-07-06 11:40:00,74.6,74.6,74.35,74.54,5127.0,74.6,74.6,74.35,74.54,5127.0
2017-07-06 11:50:00,74.53,74.68,74.52,74.6,9204.0,74.53,74.68,74.52,74.6,9204.0
2017-07-06 12:00:00,74.63,74.67,74.58,74.66,5100.0,74.63,74.67,74.58,74.66,5100.0
2017-07-06 12:10:00,74.68,74.78,74.49,74.58,7980.0,74.68,74.78,74.49,74.58,7980.0
2017-07-06 12:20:00,74.56,74.64,74.42,74.42,3649.0,74.56,74.64,74.42,74.42,3649.0
2017-07-06 12:30:00,74.46,74.8,74.46,74.72,9732.0,74.46,74.8,74.46,74.72,9732.0
2017-07-06 12:40:00,74.74,74.96,74.68,74.68,13519.0,74.74,74.96,74.68,74.68,13519.0
2017-07-06 12:50:00,74.67,74.67,74.53,74.61,3900.0,74.67,74.67,74.53,74.61,3900.0
2017-07-06 13:00:00,74.5,74.62,74.41,74.46,4200.0,74.5,74.62,74.41,74.46,4200.0
2017-07-06 13:10:00,74.51,74.54,74.34,74.48,3600.0,74.51,74.54,74.34,74.48,3600.0
2017-07-06 13:20:00,74.47,74.62,74.37,74.62,12535.0,74.47,74.62,74.37,74.62,12535.0
2017-07-06 13:30:00,74.61,74.71,74.51,74.69,4830.0,74.61,74.71,74.51,74.69,4830.0
2017-07-06 13:40:00,74.56,74.6,74.39,74.57,18565.0,74.56,74.6,74.39,74.57,18565.0
2017-07-06 13:50:00,74.6,74.64,74.51,74.62,3300.0,74.6,74.64,74.51,74.62,3300.0
2017-07-06 14:00:00,74.63,74.63,74.2,74.41,12195.0,74.63,74.63,74.2,74.41,12195.0
2017-07-06 14:10:00,74.46,74.5,74.24,74.31,9335.0,74.46,74.5,74.24,74.31,9335.0
2017-07-06 14:20:00,74.28,74.52,74.28,74.4,6607.0,74.28,74.52,74.28,74.4,6607.0
2017-07-06 14:30:00,74.4,74.51,74.33,74.42,14045.0,74.4,74.51,74.33,74.42,14045.0
2017-07-06 14:40:00,74.38,74.38,74.11,74.22,9132.0,74.38,74.38,74.11,74.22,9132.0
2017-07-06 14:50:00,74.22,74.42,74.09,74.32,8199.0,74.22,74.42,74.09,74.32,8199.0
2017-07-06 15:00:00,74.27,74.42,74.16,74.39,15892.0,74.27,74.42,74.16,74.39,15892.0
2017-07-06 15:10:00,74.36,74.44,74.19,74.44,15202.0,74.36,74.44,74.19,74.44,15202.0
2017-07-06 15:20:00,74.45,74.45,74.05,74.2,17821.0,74.45,74.45,74.05,74.2,17821.0
2017-07-06 15:30:00,74.14,74.14,73.9,74.04,17417.0,74.14,74.14,73.9,74.04,17417.0
2017-07-06 15:40:00,74.03,74.3,73.92,74.3,34848.0,74.03,74.3,73.92,74.3,34848.0
2017-07-06 15:50:00,74.28,74.42,74.07,74.23,58962.0,74.28,74.42,74.07,74.23,58962.0
2017-07-07 09:30:00,74.27,76.0,74.27,75.54,24668.0,74.27,76.0,74.27,75.54,24668.0
2017-07-07 09:40:00,75.66,75.87,75.13,75.57,19885.0,75.66,75.87,75.13,75.57,19885.0
2017-07-07 09:50:00,75.54,76.01,75.35,75.8,17537.0,75.54,76.01,75.35,75.8,17537.0
2017-07-07 10:00:00,75.76,75.99,75.4,75.43,28031.0,75.76,75.99,75.4,75.43,28031.0
2017-07-07 10:10:00,75.43,75.56,74.97,75.02,18728.0,75.43,75.56,74.97,75.02,18728.0
2017-07-07 10:20:00,75.02,75.19,74.8,75.12,7085.0,75.02,75.19,74.8,75.12,7085.0
2017-07-07 10:30:00,75.18,75.24,74.39,74.47,32938.0,75.18,75.24,74.39,74.47,32938.0
2017-07-07 10:40:00,74.45,74.79,74.44,74.78,12964.0,74.45,74.79,74.44,74.78,12964.0
2017-07-07 10:50:00,74.78,74.84,74.62,74.68,15154.0,74.78,74.84,74.62,74.68,15154.0
2017-07-07 11:00:00,74.62,74.62,74.39,74.52,21031.0,74.62,74.62,74.39,74.52,21031.0
2017-07-07 11:10:00,74.56,74.58,74.13,74.42,25703.0,74.56,74.58,74.13,74.42,25703.0
2017-07-07 11:20:00,74.42,74.83,74.39,74.73,23417.0,74.42,74.83,74.39,74.73,23417.0
2017-07-07 11:30:00,74.73,74.73,74.56,74.7,14300.0,74.73,74.73,74.56,74.7,14300.0
2017-07-07 11:40:00,74.52,74.65,74.5,74.64,11160.0,74.52,74.65,74.5,74.64,11160.0
2017-07-07 11:50:00,74.66,74.66,74.54,74.54,4335.0,74.66,74.66,74.54,74.54,4335.0
2017-07-07 12:00:00,74.59,74.6,74.3,74.4,5002.0,74.59,74.6,74.3,74.4,5002.0
2017-07-07 12:10:00,74.36,74.46,74.27,74.33,10531.0,74.36,74.46,74.27,74.33,10531.0
2017-07-07 12:20:00,74.31,74.33,73.98,74.15,31958.0,74.31,74.33,73.98,74.15,31958.0
2017-07-07 12:30:00,74.27,74.46,74.27,74.37,12273.0,74.27,74.46,74.27,74.37,12273.0
2017-07-07 12:40:00,74.42,74.45,74.08,74.1,12510.0,74.42,74.45,74.08,74.1,12510.0
2017-07-07 12:50:00,74.09,74.39,73.89,73.95,21137.0,74.09,74.39,73.89,73.95,21137.0
2017-07-07 13:00:00,73.98,74.17,73.97,74.11,4916.0,73.98,74.17,73.97,74.11,4916.0
2017-07-07 13:10:00,74.07,74.09,73.98,74.06,6800.0,74.07,74.09,73.98,74.06,6800.0
2017-07-07 13:20:00,74.03,74.15,74.0,74.15,4814.0,74.03,74.15,74.0,74.15,4814.0
2017-07-07 13:30:00,74.13,74.18,74.06,74.17,6900.0,74.13,74.18,74.06,74.17,6900.0
2017-07-07 13:40:00,74.17,74.2,74.1,74.13,3800.0,74.17,74.2,74.1,74.13,3800.0
2017-07-07 13:50:00,74.08,74.08,73.96,73.98,9543.0,74.08,74.08,73.96,73.98,9543.0
2017-07-07 14:00:00,73.98,73.98,73.78,73.93,10332.0,73.98,73.98,73.78,73.93,10332.0
2017-07-07 14:10:00,73.88,73.9,73.75,73.9,5747.0,73.88,73.9,73.75,73.9,5747.0
2017-07-07 14:20:00,73.86,74.09,73.78,73.86,22426.0,73.86,74.09,73.78,73.86,22426.0
2017-07-07 14:30:00,73.82,73.86,73.62,73.7,17769.0,73.82,73.86,73.62,73.7,17769.0
2017-07-07 14:40:00,73.73,73.93,73.71,73.89,6565.0,73.73,73.93,73.71,73.89,6565.0
2017-07-07 14:50:00,73.9,74.06,73.89,74.05,7526.0,73.9,74.06,73.89,74.05,7526.0
2017-07-07 15:00:00,74.05,74.05,73.85,73.96,5331.0,74.05,74.05,73.85,73.96,5331.0
2017-07-07 15:10:00,73.95,74.1,73.87,74.1,6806.0,73.95,74.1,73.87,74.1,6806.0
2017-07-07 15:20:00,74.11,74.36,74.08,74.33,11361.0,74.11,74.36,74.08,74.33,11361.0
2017-07-07 15:30:00,74.27,74.35,74.18,74.29,7085.0,74.27,74.35,74.18,74.29,7085.0
2017-07-07 15:40:00,74.3,74.35,74.07,74.13,20968.0,74.3,74.35,74.07,74.13,20968.0
2017-07-07 15:50:00,74.13,74.32,73.96,74.03,80309.0,74.13,74.32,73.96,74.03,80309.0
2017-07-10 09:30:00,74.08,74.44,73.21,73.91,20691.0,74.08,74.44,73.21,73.91,20691.0
2017-07-10 09:40:00,73.91,73.94,73.23,73.73,21742.0,73.91,73.94,73.23,73.73,21742.0
2017-07-10 09:50:00,73.78,73.78,72.72,72.83,33598.0,73.78,73.78,72.72,72.83,33598.0
2017-07-10 10:00:00,72.83,73.81,72.66,73.74,26619.0,72.83,73.81,72.66,73.74,26619.0
2017-07-10 10:10:00,73.66,73.77,73.51,73.74,9900.0,73.66,73.77,73.51,73.74,9900.0
2017-07-10 10:20:00,73.73,73.76,73.33,73.53,14934.0,73.73,73.76,73.33,73.53,14934.0
2017-07-10 10:30:00,73.58,73.7,73.45,73.7,10959.0,73.58,73.7,73.45,73.7,10959.0
2017-07-10 10:40:00,73.71,74.0,73.71,73.9,23450.0,73.71,74.0,73.71,73.9,23450.0
2017-07-10 10:50:00,73.92,74.1,73.75,73.81,20539.0,73.92,74.1,73.75,73.81,20539.0
2017-07-10 11:00:00,73.77,73.88,73.25,73.44,24385.0,73.77,73.88,73.25,73.44,24385.0
2017-07-10 11:10:00,73.45,73.64,73.35,73.35,11005.0,73.45,73.64,73.35,73.35,11005.0
2017-07-10 11:20:00,73.31,73.53,73.19,73.37,12667.0,73.31,73.53,73.19,73.37,12667.0
2017-07-10 11:30:00,73.35,73.83,73.29,73.8,10437.0,73.35,73.83,73.29,73.8,10437.0
2017-07-10 11:40:00,73.8,73.84,73.45,73.74,27452.0,73.8,73.84,73.45,73.74,27452.0
2017-07-10 11:50:00,73.71,73.83,73.65,73.77,6776.0,73.71,73.83,73.65,73.77,6776.0
2017-07-10 12:00:00,73.8,74.1,73.64,73.66,16038.0,73.8,74.1,73.64,73.66,16038.0
2017-07-10 12:10:00,73.69,73.94,73.55,73.55,13249.0,73.69,73.94,73.55,73.55,13249.0
2017-07-10 12:20:00,73.52,73.76,72.8,73.03,55636.0,73.52,73.76,72.8,73.03,55636.0
2017-07-10 12:30:00,73.07,73.13,72.75,72.9,28745.0,73.07,73.13,72.75,72.9,28745.0
2017-07-10 12:40:00,72.93,73.4,72.93,73.21,14600.0,72.93,73.4,72.93,73.21,14600.0
2017-07-10 12:50:00,73.21,73.82,73.21,73.76,15979.0,73.21,73.82,73.21,73.76,15979.0
2017-07-10 13:00:00,73.8,74.19,73.8,74.19,18900.0,73.8,74.19,73.8,74.19,18900.0
2017-07-10 13:10:00,74.18,74.32,74.09,74.23,12754.0,74.18,74.32,74.09,74.23,12754.0
2017-07-10 13:20:00,74.29,74.29,73.88,73.94,17503.0,74.29,74.29,73.88,73.94,17503.0
2017-07-10 13:30:00,73.94,74.32,73.84,74.22,13663.0,73.94,74.32,73.84,74.22,13663.0
2017-07-10 13:40:00,74.21,74.23,74.01,74.18,10078.0,74.21,74.23,74.01,74.18,10078.0
2017-07-10 13:50:00,74.17,74.43,74.15,74.3,16334.0,74.17,74.43,74.15,74.3,16334.0
2017-07-10 14:00:00,74.22,74.34,74.1,74.13,9596.0,74.22,74.34,74.1,74.13,9596.0
2017-07-10 14:10:00,74.11,74.25,73.95,74.05,13345.0,74.11,74.25,73.95,74.05,13345.0
2017-07-10 14:20:00,74.06,74.06,73.8,73.85,10114.0,74.06,74.06,73.8,73.85,10114.0
2017-07-10 14:30:00,73.81,74.03,73.65,73.93,15262.0,73.81,74.03,73.65,73.93,15262.0
2017-07-10 14:40:00,73.96,74.36,73.85,73.85,13967.0,73.96,74.36,73.85,73.85,13967.0
2017-07-10 14:50:00,73.86,74.1,73.78,73.98,12303.0,73.86,74.1,73.78,73.98,12303.0
2017-07-10 15:00:00,73.9,74.18,73.79,74.13,10148.0,73.9,74.18,73.79,74.13,10148.0
2017-07-10 15:10:00,74.11,74.2,73.96,74.06,12900.0,74.11,74.2,73.96,74.06,12900.0
2017-07-10 15:20:00,74.11,74.21,73.8,74.11,20148.0,74.11,74.21,73.8,74.11,20148.0
2017-07-10 15:30:00,74.06,74.16,73.86,74.13,18914.0,74.06,74.16,73.86,74.13,18914.0
2017-07-10 15:40:00,74.12,74.18,73.83,73.97,33218.0,74.12,74.18,73.83,73.97,33218.0
2017-07-10 15:50:00,73.99,73.99,73.7,73.77,90428.0,73.99,73.99,73.7,73.77,90428.0
2017-07-11 09:30:00,73.88,74.32,73.5,73.84,21334.0,73.88,74.32,73.5,73.84,21334.0
2017-07-11 09:40:00,73.75,74.4,73.54,74.39,11995.0,73.75,74.4,73.54,74.39,11995.0
2017-07-11 09:50:00,74.4,74.88,74.4,74.6,13988.0,74.4,74.88,74.4,74.6,13988.0
2017-07-11 10:00:00,74.58,74.62,74.26,74.47,3400.0,74.58,74.62,74.26,74.47,3400.0
2017-07-11 10:10:00,74.48,74.84,74.3,74.84,14017.0,74.48,74.84,74.3,74.84,14017.0
2017-07-11 10:20:00,74.82,74.82,74.45,74.56,25722.0,74.82,74.82,74.45,74.56,25722.0
2017-07-11 10:30:00,74.58,74.99,74.58,74.96,24670.0,74.58,74.99,74.58,74.96,24670.0
2017-07-11 10:40:00,74.97,74.98,74.78,74.96,7483.0,74.97,74.98,74.78,74.96,7483.0
2017-07-11 10:50:00,74.95,74.95,74.64,74.72,17301.0,74.95,74.95,74.64,74.72,17301.0
2017-07-11 11:00:00,74.67,74.99,74.67,74.99,12437.0,74.67,74.99,74.67,74.99,12437.0
2017-07-11 11:10:00,74.99,75.27,74.97,75.03,21410.0,74.99,75.27,74.97,75.03,21410.0
2017-07-11 11:20:00,75.02,75.04,74.34,74.72,14825.0,75.02,75.04,74.34,74.72,14825.0
2017-07-11 11:30:00,74.83,75.05,74.77,74.89,8704.0,74.83,75.05,74.77,74.89,8704.0
2017-07-11 11:40:00,74.96,75.18,74.89,74.96,13913.0,74.96,75.18,74.89,74.96,13913.0
2017-07-11 11:50:00,75.0,75.0,74.79,74.8,3900.0,75.0,75.0,74.79,74.8,3900.0
2017-07-11 12:00:00,74.84,75.04,74.8,74.89,8736.0,74.84,75.04,74.8,74.89,8736.0
2017-07-11 12:10:00,74.89,74.91,74.73,74.87,4280.0,74.89,74.91,74.73,74.87,4280.0
2017-07-11 12:20:00,74.87,75.1,74.86,75.1,4730.0,74.87,75.1,74.86,75.1,4730.0
2017-07-11 12:30:00,75.02,75.07,74.64,74.7,9300.0,75.02,75.07,74.64,74.7,9300.0
2017-07-11 12:40:00,74.78,74.97,74.78,74.97,5400.0,74.78,74.97,74.78,74.97,5400.0
2017-07-11 12:50:00,74.97,75.14,74.97,75.1,10735.0,74.97,75.14,74.97,75.1,10735.0
2017-07-11 13:00:00,75.03,75.15,75.0,75.04,4435.0,75.03,75.15,75.0,75.04,4435.0
2017-07-11 13:10:00,75.02,75.16,75.02,75.16,4837.0,75.02,75.16,75.02,75.16,4837.0
2017-07-11 13:20:00,75.1,75.19,75.01,75.12,7900.0,75.1,75.19,75.01,75.12,7900.0
2017-07-11 13:30:00,75.04,75.05,74.87,74.99,3600.0,75.04,75.05,74.87,74.99,3600.0
2017-07-11 13:40:00,75.03,75.15,74.95,75.07,4401.0,75.03,75.15,74.95,75.07,4401.0
2017-07-11 13:50:00,75.04,75.13,74.96,75.01,5420.0,75.04,75.13,74.96,75.01,5420.0
2017-07-11 14:00:00,74.96,75.42,74.96,75.11,17195.0,74.96,75.42,74.96,75.11,17195.0
2017-07-11 14:10:00,75.21,75.67,75.18,75.64,20316.0,75.21,75.67,75.18,75.64,20316.0
2017-07-11 14:20:00,75.61,75.69,75.58,75.58,20818.0,75.61,75.69,75.58,75.58,20818.0
2017-07-11 14:30:00,75.58,75.59,75.2,75.32,9554.0,75.58,75.59,75.2,75.32,9554.0
2017-07-11 14:40:00,75.27,75.27,75.13,75.13,5863.0,75.27,75.27,75.13,75.13,5863.0
2017-07-11 14:50:00,75.16,75.26,75.13,75.23,3619.0,75.16,75.26,75.13,75.23,3619.0
2017-07-11 15:00:00,75.26,75.31,75.19,75.23,7423.0,75.26,75.31,75.19,75.23,7423.0
2017-07-11 15:10:00,75.25,75.32,75.15,75.23,8187.0,75.25,75.32,75.15,75.23,8187.0
2017-07-11 15:20:00,75.23,75.26,75.16,75.24,6400.0,75.23,75.26,75.16,75.24,6400.0
2017-07-11 15:30:00,75.24,75.49,75.24,75.35,15228.0,75.24,75.49,75.24,75.35,15228.0
2017-07-11 15:40:00,75.37,75.4,75.21,75.28,19571.0,75.37,75.4,75.21,75.28,19571.0
2017-07-11 15:50:00,75.27,75.35,75.21,75.21,47343.0,75.27,75.35,75.21,75.21,47343.0
2017-07-12 09:30:00,75.74,76.11,75.32,76.03,21770.0,75.74,76.11,75.32,76.03,21770.0
2017-07-12 09:40:00,76.05,76.36,75.86,75.91,22028.0,76.05,76.36,75.86,75.91,22028.0
2017-07-12 09:50:00,75.99,76.04,75.36,75.44,14421.0,75.99,76.04,75.36,75.44,14421.0
2017-07-12 10:00:00,75.44,75.98,75.44,75.98,68823.0,75.44,75.98,75.44,75.98,68823.0
2017-07-12 10:10:00,75.99,76.05,75.66,75.78,9239.0,75.99,76.05,75.66,75.78,9239.0
2017-07-12 10:20:00,75.79,76.08,75.76,76.01,10684.0,75.79,76.08,75.76,76.01,10684.0
2017-07-12 10:30:00,75.96,76.11,75.87,76.07,15820.0,75.96,76.11,75.87,76.07,15820.0
2017-07-12 10:40:00,76.1,76.1,75.87,76.0,8550.0,76.1,76.1,75.87,76.0,8550.0
2017-07-12 10:50:00,75.99,76.02,75.49,75.5,10240.0,75.99,76.02,75.49,75.5,10240.0
2017-07-12 11:00:00,75.57,75.8,75.37,75.4,11357.0,75.57,75.8,75.37,75.4,11357.0
2017-07-12 11:10:00,75.47,75.67,75.38,75.61,11621.0,75.47,75.67,75.38,75.61,11621.0
2017-07-12 11:20:00,75.64,75.68,75.36,75.57,10922.0,75.64,75.68,75.36,75.57,10922.0
2017-07-12 11:30:00,75.58,75.7,75.56,75.69,2700.0,75.58,75.7,75.56,75.69,2700.0
2017-07-12 11:40:00,75.69,75.85,75.69,75.85,4500.0,75.69,75.85,75.69,75.85,4500.0
2017-07-12 11:50:00,75.85,75.85,75.5,75.5,11535.0,75.85,75.85,75.5,75.5,11535.0
2017-07-12 12:00:00,75.47,75.56,75.42,75.54,4800.0,75.47,75.56,75.42,75.54,4800.0
2017-07-12 12:10:00,75.5,75.5,75.15,75.29,13232.0,75.5,75.5,75.15,75.29,13232.0
2017-07-12 12:20:00,75.3,75.42,75.3,75.3,3800.0,75.3,75.42,75.3,75.3,3800.0
2017-07-12 12:30:00,75.29,75.46,75.29,75.39,5371.0,75.29,75.46,75.29,75.39,5371.0
2017-07-12 12:40:00,75.43,75.48,75.36,75.42,7000.0,75.43,75.48,75.36,75.42,7000.0
2017-07-12 12:50:00,75.46,75.61,75.45,75.61,5171.0,75.46,75.61,75.45,75.61,5171.0
2017-07-12 13:00:00,75.65,75.75,75.6,75.61,4160.0,75.65,75.75,75.6,75.61,4160.0
2017-07-12 13:10:00,75.58,75.58,75.37,75.51,5441.0,75.58,75.58,75.37,75.51,5441.0
2017-07-12 13:20:00,75.46,75.49,75.35,75.37,5880.0,75.46,75.49,75.35,75.37,5880.0
2017-07-12 13:30:00,75.38,75.63,75.31,75.63,7000.0,75.38,75.63,75.31,75.63,7000.0
2017-07-12 13:40:00,75.63,75.66,75.4,75.4,9950.0,75.63,75.66,75.4,75.4,9950.0
2017-07-12 13:50:00,75.45,75.58,75.35,75.45,8948.0,75.45,75.58,75.35,75.45,8948.0
2017-07-12 14:00:00,75.5,75.52,75.37,75.43,5869.0,75.5,75.52,75.37,75.43,5869.0
2017-07-12 14:10:00,75.43,75.44,75.26,75.31,7435.0,75.43,75.44,75.26,75.31,7435.0
2017-07-12 14:20:00,75.27,75.49,75.2,75.49,7899.0,75.27,75.49,75.2,75.49,7899.0
2017-07-12 14:30:00,75.4,75.48,75.33,75.48,8659.0,75.4,75.48,75.33,75.48,8659.0
2017-07-12 14:40:00,75.47,75.74,75.43,75.68,11621.0,75.47,75.74,75.43,75.68,11621.0
2017-07-12 14:50:00,75.73,75.79,75.52,75.59,15579.0,75.73,75.79,75.52,75.59,15579.0
2017-07-12 15:00:00,75.6,75.71,75.52,75.62,13812.0,75.6,75.71,75.52,75.62,13812.0
2017-07-12 15:10:00,75.61,75.77,75.48,75.74,11900.0,75.61,75.77,75.48,75.74,11900.0
2017-07-12 15:20:00,75.76,75.79,75.56,75.63,14570.0,75.76,75.79,75.56,75.63,14570.0
2017-07-12 15:30:00,75.67,75.77,75.61,75.71,15030.0,75.67,75.77,75.61,75.71,15030.0
2017-07-12 15:40:00,75.72,75.78,75.67,75.71,24600.0,75.72,75.78,75.67,75.71,24600.0
2017-07-12 15:50:00,75.67,75.73,75.53,75.6,53491.0,75.67,75.73,75.53,75.6,53491.0
2017-07-13 09:30:00,76.19,76.8,76.08,76.47,23145.0,76.19,76.8,76.08,76.47,23145.0
2017-07-13 09:40:00,76.31,76.85,76.08,76.53,20945.0,76.31,76.85,76.08,76.53,20945.0
2017-07-13 09:50:00,76.58,76.84,76.4,76.8,17244.0,76.58,76.84,76.4,76.8,17244.0
2017-07-13 10:00:00,76.8,77.05,76.64,76.88,29302.0,76.8,77.05,76.64,76.88,29302.0
2017-07-13 10:10:00,76.86,77.38,76.85,77.12,28294.0,76.86,77.38,76.85,77.12,28294.0
2017-07-13 10:20:00,77.12,77.3,76.87,77.01,19345.0,77.12,77.3,76.87,77.01,19345.0
2017-07-13 10:30:00,77.06,77.11,76.6,76.84,21218.0,77.06,77.11,76.6,76.84,21218.0
2017-07-13 10:40:00,76.86,77.36,76.83,77.27,12104.0,76.86,77.36,76.83,77.27,12104.0
2017-07-13 10:50:00,77.31,77.43,77.11,77.3,20541.0,77.31,77.43,77.11,77.3,20541.0
2017-07-13 11:00:00,77.32,77.96,77.32,77.96,35586.0,77.32,77.96,77.32,77.96,35586.0
2017-07-13 11:10:00,77.96,78.41,77.8,78.24,66496.0,77.96,78.41,77.8,78.24,66496.0
2017-07-13 11:20:00,78.25,78.36,78.09,78.16,22062.0,78.25,78.36,78.09,78.16,22062.0
2017-07-13 11:30:00,78.11,78.46,78.09,78.39,24882.0,78.11,78.46,78.09,78.39,24882.0
2017-07-13 11:40:00,78.31,78.6,78.19,78.33,25033.0,78.31,78.6,78.19,78.33,25033.0
2017-07-13 11:50:00,78.28,78.75,78.28,78.67,26037.0,78.28,78.75,78.28,78.67,26037.0
2017-07-13 12:00:00,78.65,79.06,78.6,78.95,28717.0,78.65,79.06,78.6,78.95,28717.0
2017-07-13 12:10:00,78.95,79.14,78.72,79.14,36391.0,78.95,79.14,78.72,79.14,36391.0
2017-07-13 12:20:00,79.13,79.33,79.03,79.16,32216.0,79.13,79.33,79.03,79.16,32216.0
2017-07-13 12:30:00,79.23,79.23,78.71,78.84,20659.0,79.23,79.23,78.71,78.84,20659.0
2017-07-13 12:40:00,78.78,79.17,78.68,79.06,36562.0,78.78,79.17,78.68,79.06,36562.0
2017-07-13 12:50:00,79.12,79.15,78.79,78.79,21126.0,79.12,79.15,78.79,78.79,21126.0
2017-07-13 13:00:00,78.69,78.92,78.63,78.65,19188.0,78.69,78.92,78.63,78.65,19188.0
2017-07-13 13:10:00,78.6,78.89,78.59,78.89,17776.0,78.6,78.89,78.59,78.89,17776.0
2017-07-13 13:20:00,78.88,78.98,78.69,78.92,20725.0,78.88,78.98,78.69,78.92,20725.0
2017-07-13 13:30:00,78.87,78.89,78.61,78.89,15264.0,78.87,78.89,78.61,78.89,15264.0
2017-07-13 13:40:00,78.9,78.9,78.5,78.5,17948.0,78.9,78.9,78.5,78.5,17948.0
2017-07-13 13:50:00,78.53,78.57,78.27,78.57,22758.0,78.53,78.57,78.27,78.57,22758.0
2017-07-13 14:00:00,78.55,78.61,78.34,78.39,21100.0,78.55,78.61,78.34,78.39,21100.0
2017-07-13 14:10:00,78.36,78.59,78.33,78.54,9301.0,78.36,78.59,78.33,78.54,9301.0
2017-07-13 14:20:00,78.48,78.64,78.45,78.48,14772.0,78.48,78.64,78.45,78.48,14772.0
2017-07-13 14:30:00,78.46,78.59,78.43,78.51,18812.0,78.46,78.59,78.43,78.51,18812.0
2017-07-13 14:40:00,78.49,78.61,78.48,78.5,27790.0,78.49,78.61,78.48,78.5,27790.0
2017-07-13 14:50:00,78.45,78.56,78.43,78.45,13903.0,78.45,78.56,78.43,78.45,13903.0
2017-07-13 15:00:00,78.45,78.57,78.25,78.42,22642.0,78.45,78.57,78.25,78.42,22642.0
2017-07-13 15:10:00,78.39,78.59,78.31,78.43,21352.0,78.39,78.59,78.31,78.43,21352.0
2017-07-13 15:20:00,78.43,78.57,78.36,78.36,24405.0,78.43,78.57,78.36,78.36,24405.0
2017-07-13 15:30:00,78.38,78.41,78.0,78.01,31175.0,78.38,78.41,78.0,78.01,31175.0
2017-07-13 15:40:00,78.04,78.21,77.83,78.08,66689.0,78.04,78.21,77.83,78.08,66689.0
2017-07-13 15:50:00,78.07,78.22,78.03,78.17,89932.0,78.07,78.22,78.03,78.17,89932.0
2017-07-14 09:30:00,78.22,78.76,78.22,78.53,9020.0,78.22,78.76,78.22,78.53,9020.0
2017-07-14 09:40:00,78.32,78.56,77.81,77.94,9951.0,78.32,78.56,77.81,77.94,9951.0
2017-07-14 09:50:00,77.82,77.91,77.32,77.49,16094.0,77.82,77.91,77.32,77.49,16094.0
2017-07-14 10:00:00,77.58,77.59,76.17,76.51,40103.0,77.58,77.59,76.17,76.51,40103.0
2017-07-14 10:10:00,76.57,76.91,76.45,76.64,14812.0,76.57,76.91,76.45,76.64,14812.0
2017-07-14 10:20:00,76.65,77.0,76.42,76.66,21715.0,76.65,77.0,76.42,76.66,21715.0
2017-07-14 10:30:00,76.67,76.94,76.54,76.88,16432.0,76.67,76.94,76.54,76.88,16432.0
2017-07-14 10:40:00,76.91,76.99,76.71,76.95,12487.0,76.91,76.99,76.71,76.95,12487.0
2017-07-14 10:50:00,76.95,76.95,76.59,76.65,6784.0,76.95,76.95,76.59,76.65,6784.0
2017-07-14 11:00:00,76.63,76.83,76.57,76.75,10469.0,76.63,76.83,76.57,76.75,10469.0
2017-07-14 11:10:00,76.71,76.9,76.63,76.63,7297.0,76.71,76.9,76.63,76.63,7297.0
2017-07-14 11:20:00,76.65,76.85,76.57,76.85,11842.0,76.65,76.85,76.57,76.85,11842.0
2017-07-14 11:30:00,76.86,77.0,76.68,77.0,6551.0,76.86,77.0,76.68,77.0,6551.0
2017-07-14 11:40:00,77.0,77.3,76.94,77.3,13032.0,77.0,77.3,76.94,77.3,13032.0
2017-07-14 11:50:00,77.27,77.33,77.09,77.25,8575.0,77.27,77.33,77.09,77.25,8575.0
2017-07-14 12:00:00,77.3,77.3,77.08,77.22,4650.0,77.3,77.3,77.08,77.22,4650.0
2017-07-14 12:10:00,77.21,77.44,77.03,77.3,10314.0,77.21,77.44,77.03,77.3,10314.0
2017-07-14 12:20:00,77.37,77.58,77.37,77.54,7151.0,77.37,77.58,77.37,77.54,7151.0
2017-07-14 12:30:00,77.57,77.62,77.43,77.43,14664.0,77.57,77.62,77.43,77.43,14664.0
2017-07-14 12:40:00,77.43,77.47,77.12,77.25,7675.0,77.43,77.47,77.12,77.25,7675.0
2017-07-14 12:50:00,77.25,77.43,77.25,77.39,4288.0,77.25,77.43,77.25,77.39,4288.0
2017-07-14 13:00:00,77.42,77.45,77.26,77.3,4337.0,77.42,77.45,77.26,77.3,4337.0
2017-07-14 13:10:00,77.3,77.38,77.17,77.38,10530.0,77.3,77.38,77.17,77.38,10530.0
2017-07-14 13:20:00,77.3,77.37,77.29,77.34,2400.0,77.3,77.37,77.29,77.34,2400.0
2017-07-14 13:30:00,77.37,77.4,77.2,77.22,6650.0,77.37,77.4,77.2,77.22,6650.0
2017-07-14 13:40:00,77.19,77.24,77.06,77.06,6600.0,77.19,77.24,77.06,77.06,6600.0
2017-07-14 13:50:00,77.0,77.05,76.89,76.94,7050.0,77.0,77.05,76.89,76.94,7050.0
2017-07-14 14:00:00,76.94,77.15,76.93,77.03,6097.0,76.94,77.15,76.93,77.03,6097.0
2017-07-14 14:10:00,77.07,77.08,76.9,76.92,4180.0,77.07,77.08,76.9,76.92,4180.0
2017-07-14 14:20:00,76.91,77.11,76.91,77.02,10170.0,76.91,77.11,76.91,77.02,10170.0
2017-07-14 14:30:00,77.06,77.1,76.92,76.92,2722.0,77.06,77.1,76.92,76.92,2722.0
2017-07-14 14:40:00,76.89,76.92,76.63,76.73,7633.0,76.89,76.92,76.63,76.73,7633.0
2017-07-14 14:50:00,76.68,76.82,76.61,76.75,10200.0,76.68,76.82,76.61,76.75,10200.0
2017-07-14 15:00:00,76.76,76.84,76.68,76.76,7225.0,76.76,76.84,76.68,76.76,7225.0
2017-07-14 15:10:00,76.77,76.8,76.69,76.74,5599.0,76.77,76.8,76.69,76.74,5599.0
2017-07-14 15:20:00,76.75,76.88,76.69,76.69,17711.0,76.75,76.88,76.69,76.69,17711.0
2017-07-14 15:30:00,76.72,76.73,76.66,76.71,11859.0,76.72,76.73,76.66,76.71,11859.0
2017-07-14 15:40:00,76.71,76.78,76.67,76.75,24130.0,76.71,76.78,76.67,76.75,24130.0
2017-07-14 15:50:00,76.76,76.78,76.64,76.73,49184.0,76.76,76.78,76.64,76.73,49184.0
2017-07-17 09:30:00,76.3,76.98,75.69,76.3,58732.0,76.3,76.98,75.69,76.3,58732.0
2017-07-17 09:40:00,76.09,76.8,76.09,76.19,19884.0,76.09,76.8,76.09,76.19,19884.0
2017-07-17 09:50:00,76.11,76.4,75.83,76.11,18654.0,76.11,76.4,75.83,76.11,18654.0
2017-07-17 10:00:00,76.09,76.48,75.99,76.14,11404.0,76.09,76.48,75.99,76.14,11404.0
2017-07-17 10:10:00,76.08,76.11,75.35,75.66,30002.0,76.08,76.11,75.35,75.66,30002.0
2017-07-17 10:20:00,75.6,75.9,75.29,75.5,13331.0,75.6,75.9,75.29,75.5,13331.0
2017-07-17 10:30:00,75.52,75.77,75.25,75.39,17656.0,75.52,75.77,75.25,75.39,17656.0
2017-07-17 10:40:00,75.41,75.48,75.18,75.3,12215.0,75.41,75.48,75.18,75.3,12215.0
2017-07-17 10:50:00,75.43,75.5,75.05,75.05,13177.0,75.43,75.5,75.05,75.05,13177.0
2017-07-17 11:00:00,75.1,75.5,75.09,75.27,15301.0,75.1,75.5,75.09,75.27,15301.0
2017-07-17 11:10:00,75.17,75.28,75.0,75.13,18225.0,75.17,75.28,75.0,75.13,18225.0
2017-07-17 11:20:00,75.11,75.34,75.0,75.03,17459.0,75.11,75.34,75.0,75.03,17459.0
2017-07-17 11:30:00,75.04,75.34,75.0,75.16,10689.0,75.04,75.34,75.0,75.16,10689.0
2017-07-17 11:40:00,75.15,75.38,75.15,75.3,10598.0,75.15,75.38,75.15,75.3,10598.0
2017-07-17 11:50:00,75.34,75.5,75.17,75.25,9166.0,75.34,75.5,75.17,75.25,9166.0
2017-07-17 12:00:00,75.17,75.18,75.06,75.14,8773.0,75.17,75.18,75.06,75.14,8773.0
2017-07-17 12:10:00,75.18,75.25,75.11,75.16,8447.0,75.18,75.25,75.11,75.16,8447.0
2017-07-17 12:20:00,75.21,75.22,75.06,75.11,5000.0,75.21,75.22,75.06,75.11,5000.0
2017-07-17 12:30:00,75.15,75.21,75.0,75.15,7155.0,75.15,75.21,75.0,75.15,7155.0
2017-07-17 12:40:00,75.06,75.07,74.9,75.04,14965.0,75.06,75.07,74.9,75.04,14965.0
2017-07-17 12:50:00,74.98,75.02,74.83,74.87,18503.0,74.98,75.02,74.83,74.87,18503.0
2017-07-17 13:00:00,74.85,75.02,74.75,74.99,9449.0,74.85,75.02,74.75,74.99,9449.0
2017-07-17 13:10:00,75.0,75.0,74.71,74.71,8207.0,75.0,75.0,74.71,74.71,8207.0
2017-07-17 13:20:00,74.81,74.95,74.74,74.76,9513.0,74.81,74.95,74.74,74.76,9513.0
2017-07-17 13:30:00,74.83,75.01,74.82,74.89,4670.0,74.83,75.01,74.82,74.89,4670.0
2017-07-17 13:40:00,74.92,74.96,74.73,74.88,6085.0,74.92,74.96,74.73,74.88,6085.0
2017-07-17 13:50:00,74.9,75.25,74.86,75.2,20049.0,74.9,75.25,74.86,75.2,20049.0
2017-07-17 14:00:00,75.23,75.23,75.08,75.19,6112.0,75.23,75.23,75.08,75.19,6112.0
2017-07-17 14:10:00,75.17,75.18,74.89,74.91,8265.0,75.17,75.18,74.89,74.91,8265.0
2017-07-17 14:20:00,74.94,75.07,74.93,74.99,8253.0,74.94,75.07,74.93,74.99,8253.0
2017-07-17 14:30:00,75.02,75.07,74.89,75.02,13250.0,75.02,75.07,74.89,75.02,13250.0
2017-07-17 14:40:00,75.03,75.16,74.89,75.03,11541.0,75.03,75.16,74.89,75.03,11541.0
2017-07-17 14:50:00,75.01,75.05,74.71,74.71,13002.0,75.01,75.05,74.71,74.71,13002.0
2017-07-17 15:00:00,74.8,75.02,74.71,74.98,16164.0,74.8,75.02,74.71,74.98,16164.0
2017-07-17 15:10:00,75.01,75.06,74.84,74.84,8820.0,75.01,75.06,74.84,74.84,8820.0
2017-07-17 15:20:00,74.87,74.91,74.6,74.73,23874.0,74.87,74.91,74.6,74.73,23874.0
2017-07-17 15:30:00,74.75,75.16,74.72,75.15,19084.0,74.75,75.16,74.72,75.15,19084.0
2017-07-17 15:40:00,75.17,75.17,74.97,74.99,38430.0,75.17,75.17,74.97,74.99,38430.0
2017-07-17 15:50:00,74.99,75.11,74.99,75.02,56805.0,74.99,75.11,74.99,75.02,56805.0
2017-07-18 09:30:00,74.49,75.39,74.49,74.79,27545.0,74.49,75.39,74.49,74.79,27545.0
2017-07-18 09:40:00,74.92,75.69,74.87,75.42,31219.0,74.92,75.69,74.87,75.42,31219.0
2017-07-18 09:50:00,75.4,75.65,75.27,75.45,40586.0,75.4,75.65,75.27,75.45,40586.0
2017-07-18 10:00:00,75.49,75.53,75.14,75.5,21560.0,75.49,75.53,75.14,75.5,21560.0
2017-07-18 10:10:00,75.48,75.84,75.46,75.81,9252.0,75.48,75.84,75.46,75.81,9252.0
2017-07-18 10:20:00,75.81,76.16,75.79,76.03,19058.0,75.81,76.16,75.79,76.03,19058.0
2017-07-18 10:30:00,76.06,76.06,75.62,75.67,9335.0,76.06,76.06,75.62,75.67,9335.0
2017-07-18 10:40:00,75.69,75.96,75.63,75.96,21066.0,75.69,75.96,75.63,75.96,21066.0
2017-07-18 10:50:00,75.98,76.36,75.9,76.28,22400.0,75.98,76.36,75.9,76.28,22400.0
2017-07-18 11:00:00,76.34,76.34,75.85,75.96,7594.0,76.34,76.34,75.85,75.96,7594.0
2017-07-18 11:10:00,75.99,76.04,75.77,75.99,16786.0,75.99,76.04,75.77,75.99,16786.0
2017-07-18 11:20:00,75.98,76.07,75.85,75.88,11900.0,75.98,76.07,75.85,75.88,11900.0
2017-07-18 11:30:00,75.92,76.03,75.82,75.83,11033.0,75.92,76.03,75.82,75.83,11033.0
2017-07-18 11:40:00,75.85,75.88,75.59,75.8,6157.0,75.85,75.88,75.59,75.8,6157.0
2017-07-18 11:50:00,75.82,75.84,75.69,75.75,4502.0,75.82,75.84,75.69,75.75,4502.0
2017-07-18 12:00:00,75.75,75.8,75.53,75.62,9702.0,75.75,75.8,75.53,75.62,9702.0
2017-07-18 12:10:00,75.7,75.7,75.49,75.5,16301.0,75.7,75.7,75.49,75.5,16301.0
2017-07-18 12:20:00,75.5,75.62,75.48,75.62,11204.0,75.5,75.62,75.48,75.62,11204.0
2017-07-18 12:30:00,75.55,75.78,75.55,75.77,13892.0,75.55,75.78,75.55,75.77,13892.0
2017-07-18 12:40:00,75.8,75.83,75.61,75.62,10585.0,75.8,75.83,75.61,75.62,10585.0
2017-07-18 12:50:00,75.57,75.65,75.53,75.59,8914.0,75.57,75.65,75.53,75.59,8914.0
2017-07-18 13:00:00,75.57,75.6,75.45,75.53,10500.0,75.57,75.6,75.45,75.53,10500.0
2017-07-18 13:10:00,75.51,75.68,75.51,75.65,1758.0,75.51,75.68,75.51,75.65,1758.0
2017-07-18 13:20:00,75.65,75.67,75.56,75.58,11334.0,75.65,75.67,75.56,75.58,11334.0
2017-07-18 13:30:00,75.53,75.65,75.52,75.64,5575.0,75.53,75.65,75.52,75.64,5575.0
2017-07-18 13:40:00,75.58,75.65,75.54,75.65,7132.0,75.58,75.65,75.54,75.65,7132.0
2017-07-18 13:50:00,75.64,75.75,75.55,75.75,10255.0,75.64,75.75,75.55,75.75,10255.0
2017-07-18 14:00:00,75.79,75.79,75.59,75.69,12910.0,75.79,75.79,75.59,75.69,12910.0
2017-07-18 14:10:00,75.7,75.7,75.54,75.65,13325.0,75.7,75.7,75.54,75.65,13325.0
2017-07-18 14:20:00,75.66,75.77,75.6,75.71,16376.0,75.66,75.77,75.6,75.71,16376.0
2017-07-18 14:30:00,75.69,75.8,75.61,75.63,14940.0,75.69,75.8,75.61,75.63,14940.0
2017-07-18 14:40:00,75.69,75.69,75.57,75.64,10170.0,75.69,75.69,75.57,75.64,10170.0
2017-07-18 14:50:00,75.59,75.7,75.59,75.65,5870.0,75.59,75.7,75.59,75.65,5870.0
2017-07-18 15:00:00,75.6,75.64,75.48,75.64,9272.0,75.6,75.64,75.48,75.64,9272.0
2017-07-18 15:10:00,75.61,75.67,75.46,75.49,10656.0,75.61,75.67,75.46,75.49,10656.0
2017-07-18 15:20:00,75.5,75.9,75.49,75.9,29825.0,75.5,75.9,75.49,75.9,29825.0
2017-07-18 15:30:00,75.9,75.93,75.82,75.83,15426.0,75.9,75.93,75.82,75.83,15426.0
2017-07-18 15:40:00,75.79,75.98,75.67,75.68,23242.0,75.79,75.98,75.67,75.68,23242.0
2017-07-18 15:50:00,75.69,75.82,75.64,75.71,39855.0,75.69,75.82,75.64,75.71,39855.0
2017-07-19 09:30:00,76.18,76.35,75.64,75.97,12388.0,76.18,76.35,75.64,75.97,12388.0
2017-07-19 09:40:00,75.67,75.92,75.43,75.45,26926.0,75.67,75.92,75.43,75.45,26926.0
2017-07-19 09:50:00,75.43,75.62,75.23,75.62,15046.0,75.43,75.62,75.23,75.62,15046.0
2017-07-19 10:00:00,75.54,75.57,75.13,75.27,7036.0,75.54,75.57,75.13,75.27,7036.0
2017-07-19 10:10:00,75.27,75.73,75.09,75.69,9063.0,75.27,75.73,75.09,75.69,9063.0
2017-07-19 10:20:00,75.72,76.01,75.7,75.78,21799.0,75.72,76.01,75.7,75.78,21799.0
2017-07-19 10:30:00,75.86,75.91,75.54,75.81,7088.0,75.86,75.91,75.54,75.81,7088.0
2017-07-19 10:40:00,75.69,75.98,75.69,75.81,13577.0,75.69,75.98,75.69,75.81,13577.0
2017-07-19 10:50:00,75.77,75.96,75.72,75.82,4792.0,75.77,75.96,75.72,75.82,4792.0
2017-07-19 11:00:00,75.85,75.99,75.7,75.72,7543.0,75.85,75.99,75.7,75.72,7543.0
2017-07-19 11:10:00,75.85,75.91,75.77,75.77,4550.0,75.85,75.91,75.77,75.77,4550.0
2017-07-19 11:20:00,75.79,75.87,75.71,75.81,8515.0,75.79,75.87,75.71,75.81,8515.0
2017-07-19 11:30:00,75.85,75.93,75.82,75.93,4300.0,75.85,75.93,75.82,75.93,4300.0
2017-07-19 11:40:00,75.93,75.97,75.86,75.92,5190.0,75.93,75.97,75.86,75.92,5190.0
2017-07-19 11:50:00,75.97,76.0,75.88,75.95,9740.0,75.97,76.0,75.88,75.95,9740.0
2017-07-19 12:00:00,75.96,76.0,75.9,75.92,7320.0,75.96,76.0,75.9,75.92,7320.0
2017-07-19 12:10:00,75.97,76.0,75.9,76.0,17898.0,75.97,76.0,75.9,76.0,17898.0
2017-07-19 12:20:00,76.01,76.02,75.91,75.97,7350.0,76.01,76.02,75.91,75.97,7350.0
2017-07-19 12:30:00,76.02,76.17,75.97,76.13,23233.0,76.02,76.17,75.97,76.13,23233.0
2017-07-19 12:40:00,76.16,76.34,76.11,76.33,12004.0,76.16,76.34,76.11,76.33,12004.0
2017-07-19 12:50:00,76.32,76.34,76.22,76.22,4809.0,76.32,76.34,76.22,76.22,4809.0
2017-07-19 13:00:00,76.23,76.35,76.23,76.34,3979.0,76.23,76.35,76.23,76.34,3979.0
2017-07-19 13:10:00,76.24,76.38,76.21,76.31,32095.0,76.24,76.38,76.21,76.31,32095.0
2017-07-19 13:20:00,76.35,76.37,76.19,76.19,7154.0,76.35,76.37,76.19,76.19,7154.0
2017-07-19 13:30:00,76.2,76.38,76.15,76.26,11732.0,76.2,76.38,76.15,76.26,11732.0
2017-07-19 13:40:00,76.29,76.32,76.11,76.15,6440.0,76.29,76.32,76.11,76.15,6440.0
2017-07-19 13:50:00,76.16,76.16,76.06,76.12,9973.0,76.16,76.16,76.06,76.12,9973.0
2017-07-19 14:00:00,76.09,76.25,76.09,76.15,8600.0,76.09,76.25,76.09,76.15,8600.0
2017-07-19 14:10:00,76.14,76.2,76.06,76.06,3032.0,76.14,76.2,76.06,76.06,3032.0
2017-07-19 14:20:00,76.12,76.16,75.97,75.97,14306.0,76.12,76.16,75.97,75.97,14306.0
2017-07-19 14:30:00,75.96,76.02,75.81,75.83,7750.0,75.96,76.02,75.81,75.83,7750.0
2017-07-19 14:40:00,75.84,76.06,75.84,75.98,8093.0,75.84,76.06,75.84,75.98,8093.0
2017-07-19 14:50:00,75.99,76.16,75.99,76.16,4902.0,75.99,76.16,75.99,76.16,4902.0
2017-07-19 15:00:00,76.18,76.19,76.05,76.06,5245.0,76.18,76.19,76.05,76.06,5245.0
2017-07-19 15:10:00,76.08,76.09,75.97,76.08,9016.0,76.08,76.09,75.97,76.08,9016.0
2017-07-19 15:20:00,76.08,76.19,76.03,76.11,9337.0,76.08,76.19,76.03,76.11,9337.0
2017-07-19 15:30:00,76.11,76.14,75.92,75.95,13195.0,76.11,76.14,75.92,75.95,13195.0
2017-07-19 15:40:00,75.95,76.03,75.95,75.99,18701.0,75.95,76.03,75.95,75.99,18701.0
2017-07-19 15:50:00,75.98,75.98,75.72,75.79,37866.0,75.98,75.98,75.72,75.79,37866.0
2017-07-20 09:30:00,75.58,75.93,75.16,75.46,18676.0,75.58,75.93,75.16,75.46,18676.0
2017-07-20 09:40:00,75.55,75.57,75.3,75.5,7779.0,75.55,75.57,75.3,75.5,7779.0
2017-07-20 09:50:00,75.54,75.7,75.39,75.48,9087.0,75.54,75.7,75.39,75.48,9087.0
2017-07-20 10:00:00,75.55,75.8,75.5,75.74,7334.0,75.55,75.8,75.5,75.74,7334.0
2017-07-20 10:10:00,75.75,75.77,75.45,75.59,8750.0,75.75,75.77,75.45,75.59,8750.0
2017-07-20 10:20:00,75.64,75.64,75.51,75.57,10626.0,75.64,75.64,75.51,75.57,10626.0
2017-07-20 10:30:00,75.61,75.66,75.41,75.57,8971.0,75.61,75.66,75.41,75.57,8971.0
2017-07-20 10:40:00,75.58,75.73,75.55,75.68,8375.0,75.58,75.73,75.55,75.68,8375.0
2017-07-20 10:50:00,75.69,75.88,75.65,75.82,17585.0,75.69,75.88,75.65,75.82,17585.0
2017-07-20 11:00:00,75.83,76.16,75.83,76.07,8016.0,75.83,76.16,75.83,76.07,8016.0
2017-07-20 11:10:00,76.04,76.36,76.04,76.36,7505.0,76.04,76.36,76.04,76.36,7505.0
2017-07-20 11:20:00,76.31,76.47,76.31,76.38,13883.0,76.31,76.47,76.31,76.38,13883.0
2017-07-20 11:30:00,76.38,76.46,76.16,76.28,31190.0,76.38,76.46,76.16,76.28,31190.0
2017-07-20 11:40:00,76.32,76.73,76.28,76.53,12028.0,76.32,76.73,76.28,76.53,12028.0
2017-07-20 11:50:00,76.54,76.69,76.45,76.69,8480.0,76.54,76.69,76.45,76.69,8480.0
2017-07-20 12:00:00,76.64,76.9,76.62,76.88,17858.0,76.64,76.9,76.62,76.88,17858.0
2017-07-20 12:10:00,76.89,77.17,76.86,77.02,11905.0,76.89,77.17,76.86,77.02,11905.0
2017-07-20 12:20:00,77.06,77.16,76.9,76.9,5936.0,77.06,77.16,76.9,76.9,5936.0
2017-07-20 12:30:00,76.86,76.96,76.72,76.96,8045.0,76.86,76.96,76.72,76.96,8045.0
2017-07-20 12:40:00,76.93,77.03,76.89,76.91,29423.0,76.93,77.03,76.89,76.91,29423.0
2017-07-20 12:50:00,76.96,77.11,76.9,77.04,6107.0,76.96,77.11,76.9,77.04,6107.0
2017-07-20 13:00:00,77.02,77.05,76.84,77.0,8603.0,77.02,77.05,76.84,77.0,8603.0
2017-07-20 13:10:00,77.04,77.11,76.96,77.02,22958.0,77.04,77.11,76.96,77.02,22958.0
2017-07-20 13:20:00,77.0,77.08,76.95,77.02,13272.0,77.0,77.08,76.95,77.02,13272.0
2017-07-20 13:30:00,77.02,77.09,76.88,76.96,9520.0,77.02,77.09,76.88,76.96,9520.0
2017-07-20 13:40:00,76.94,77.02,76.83,76.95,5263.0,76.94,77.02,76.83,76.95,5263.0
2017-07-20 13:50:00,76.94,76.98,76.84,76.94,11777.0,76.94,76.98,76.84,76.94,11777.0
2017-07-20 14:00:00,76.92,76.97,76.75,76.76,5868.0,76.92,76.97,76.75,76.76,5868.0
2017-07-20 14:10:00,76.77,76.79,76.55,76.63,4710.0,76.77,76.79,76.55,76.63,4710.0
2017-07-20 14:20:00,76.64,76.84,76.6,76.84,5709.0,76.64,76.84,76.6,76.84,5709.0
2017-07-20 14:30:00,76.81,76.82,76.39,76.42,7579.0,76.81,76.82,76.39,76.42,7579.0
2017-07-20 14:40:00,76.36,76.57,76.36,76.46,10427.0,76.36,76.57,76.36,76.46,10427.0
2017-07-20 14:50:00,76.5,76.65,76.48,76.64,4399.0,76.5,76.65,76.48,76.64,4399.0
2017-07-20 15:00:00,76.62,76.62,76.5,76.56,9339.0,76.62,76.62,76.5,76.56,9339.0
2017-07-20 15:10:00,76.56,76.73,76.53,76.7,4685.0,76.56,76.73,76.53,76.7,4685.0
2017-07-20 15:20:00,76.73,76.93,76.68,76.85,15172.0,76.73,76.93,76.68,76.85,15172.0
2017-07-20 15:30:00,76.88,76.94,76.83,76.92,8400.0,76.88,76.94,76.83,76.92,8400.0
2017-07-20 15:40:00,76.91,76.91,76.78,76.78,23424.0,76.91,76.91,76.78,76.78,23424.0
2017-07-20 15:50:00,76.77,76.78,76.67,76.75,44747.0,76.77,76.78,76.67,76.75,44747.0
2017-07-21 09:30:00,76.44,76.57,75.98,76.31,16948.0,76.44,76.57,75.98,76.31,16948.0
2017-07-21 09:40:00,76.18,76.47,76.17,76.24,11445.0,76.18,76.47,76.17,76.24,11445.0
2017-07-21 09:50:00,76.23,76.39,75.86,76.38,13372.0,76.23,76.39,75.86,76.38,13372.0
2017-07-21 10:00:00,76.32,76.56,76.15,76.56,43154.0,76.32,76.56,76.15,76.56,43154.0
2017-07-21 10:10:00,76.59,76.75,76.47,76.69,33319.0,76.59,76.75,76.47,76.69,33319.0
2017-07-21 10:20:00,76.75,76.87,76.63,76.77,8180.0,76.75,76.87,76.63,76.77,8180.0
2017-07-21 10:30:00,76.68,76.68,76.3,76.31,12409.0,76.68,76.68,76.3,76.31,12409.0
2017-07-21 10:40:00,76.31,76.38,75.88,75.92,13208.0,76.31,76.38,75.88,75.92,13208.0
2017-07-21 10:50:00,75.93,76.06,75.54,75.68,13950.0,75.93,76.06,75.54,75.68,13950.0
2017-07-21 11:00:00,75.69,75.7,75.4,75.45,10399.0,75.69,75.7,75.4,75.45,10399.0
2017-07-21 11:10:00,75.41,75.9,75.26,75.75,10301.0,75.41,75.9,75.26,75.75,10301.0
2017-07-21 11:20:00,75.71,75.73,75.41,75.49,9477.0,75.71,75.73,75.41,75.49,9477.0
2017-07-21 11:30:00,75.52,75.89,75.43,75.78,10254.0,75.52,75.89,75.43,75.78,10254.0
2017-07-21 11:40:00,75.86,76.22,75.86,76.19,25108.0,75.86,76.22,75.86,76.19,25108.0
2017-07-21 11:50:00,76.14,76.33,76.12,76.32,13271.0,76.14,76.33,76.12,76.32,13271.0
2017-07-21 12:00:00,76.28,76.3,76.17,76.18,10647.0,76.28,76.3,76.17,76.18,10647.0
2017-07-21 12:10:00,76.19,76.2,76.08,76.08,4911.0,76.19,76.2,76.08,76.08,4911.0
2017-07-21 12:20:00,76.06,76.09,75.87,75.87,11074.0,76.06,76.09,75.87,75.87,11074.0
2017-07-21 12:30:00,75.86,76.13,75.86,76.04,7319.0,75.86,76.13,75.86,76.04,7319.0
2017-07-21 12:40:00,76.1,76.25,76.02,76.17,35349.0,76.1,76.25,76.02,76.17,35349.0
2017-07-21 12:50:00,76.16,76.18,76.12,76.16,9654.0,76.16,76.18,76.12,76.16,9654.0
2017-07-21 13:00:00,76.12,76.3,76.09,76.28,15648.0,76.12,76.3,76.09,76.28,15648.0
2017-07-21 13:10:00,76.28,76.33,76.12,76.15,9749.0,76.28,76.33,76.12,76.15,9749.0
2017-07-21 13:20:00,76.12,76.15,75.83,75.93,14977.0,76.12,76.15,75.83,75.93,14977.0
2017-07-21 13:30:00,75.88,75.92,75.72,75.92,8158.0,75.88,75.92,75.72,75.92,8158.0
2017-07-21 13:40:00,76.0,76.09,75.92,76.09,6680.0,76.0,76.09,75.92,76.09,6680.0
2017-07-21 13:50:00,76.05,76.23,76.04,76.23,6200.0,76.05,76.23,76.04,76.23,6200.0
2017-07-21 14:00:00,76.21,76.24,76.15,76.24,3900.0,76.21,76.24,76.15,76.24,3900.0
2017-07-21 14:10:00,76.24,76.3,76.12,76.16,14329.0,76.24,76.3,76.12,76.16,14329.0
2017-07-21 14:20:00,76.17,76.21,76.0,76.14,4936.0,76.17,76.21,76.0,76.14,4936.0
2017-07-21 14:30:00,76.15,76.17,76.12,76.12,10600.0,76.15,76.17,76.12,76.12,10600.0
2017-07-21 14:40:00,76.09,76.2,76.08,76.2,2900.0,76.09,76.2,76.08,76.2,2900.0
2017-07-21 14:50:00,76.2,76.2,76.12,76.12,9900.0,76.2,76.2,76.12,76.12,9900.0
2017-07-21 15:00:00,76.1,76.18,76.02,76.17,15247.0,76.1,76.18,76.02,76.17,15247.0
2017-07-21 15:10:00,76.17,76.18,76.09,76.09,9315.0,76.17,76.18,76.09,76.09,9315.0
2017-07-21 15:20:00,76.08,76.15,76.05,76.12,9930.0,76.08,76.15,76.05,76.12,9930.0
2017-07-21 15:30:00,76.13,76.24,76.12,76.17,22913.0,76.13,76.24,76.12,76.17,22913.0
2017-07-21 15:40:00,76.17,76.2,76.11,76.13,33116.0,76.17,76.2,76.11,76.13,33116.0
2017-07-21 15:50:00,76.14,76.19,75.99,76.08,63982.0,76.14,76.19,75.99,76.08,63982.0
2017-07-24 09:30:00,76.4,76.41,76.04,76.06,15464.0,76.4,76.41,76.04,76.06,15464.0
2017-07-24 09:40:00,76.06,76.56,76.06,76.48,7199.0,76.06,76.56,76.06,76.48,7199.0
2017-07-24 09:50:00,76.48,76.93,76.44,76.93,11785.0,76.48,76.93,76.44,76.93,11785.0
2017-07-24 10:00:00,76.88,76.89,76.47,76.47,4500.0,76.88,76.89,76.47,76.47,4500.0
2017-07-24 10:10:00,76.48,76.64,76.4,76.49,11809.0,76.48,76.64,76.4,76.49,11809.0
2017-07-24 10:20:00,76.48,76.57,76.39,76.55,5705.0,76.48,76.57,76.39,76.55,5705.0
2017-07-24 10:30:00,76.49,76.52,76.3,76.3,9187.0,76.49,76.52,76.3,76.3,9187.0
2017-07-24 10:40:00,76.37,76.46,76.12,76.14,13138.0,76.37,76.46,76.12,76.14,13138.0
2017-07-24 10:50:00,76.18,76.44,76.18,76.36,11376.0,76.18,76.44,76.18,76.36,11376.0
2017-07-24 11:00:00,76.33,76.34,76.14,76.14,4194.0,76.33,76.34,76.14,76.14,4194.0
2017-07-24 11:10:00,76.1,76.17,76.04,76.09,7762.0,76.1,76.17,76.04,76.09,7762.0
2017-07-24 11:20:00,76.07,76.23,76.0,76.16,12331.0,76.07,76.23,76.0,76.16,12331.0
2017-07-24 11:30:00,76.15,76.4,76.14,76.4,6431.0,76.15,76.4,76.14,76.4,6431.0
2017-07-24 11:40:00,76.42,76.55,76.34,76.49,10312.0,76.42,76.55,76.34,76.49,10312.0
2017-07-24 11:50:00,76.43,76.54,76.31,76.31,13136.0,76.43,76.54,76.31,76.31,13136.0
2017-07-24 12:00:00,76.27,76.39,76.2,76.39,7400.0,76.27,76.39,76.2,76.39,7400.0
2017-07-24 12:10:00,76.39,76.42,76.27,76.32,8198.0,76.39,76.42,76.27,76.32,8198.0
2017-07-24 12:20:00,76.36,76.48,76.35,76.45,5341.0,76.36,76.48,76.35,76.45,5341.0
2017-07-24 12:30:00,76.44,76.44,76.3,76.38,5700.0,76.44,76.44,76.3,76.38,5700.0
2017-07-24 12:40:00,76.38,76.54,76.37,76.44,8080.0,76.38,76.54,76.37,76.44,8080.0
2017-07-24 12:50:00,76.47,76.66,76.47,76.57,9532.0,76.47,76.66,76.47,76.57,9532.0
2017-07-24 13:00:00,76.48,76.62,76.43,76.61,6193.0,76.48,76.62,76.43,76.61,6193.0
2017-07-24 13:10:00,76.61,76.61,76.5,76.56,6837.0,76.61,76.61,76.5,76.56,6837.0
2017-07-24 13:20:00,76.59,76.64,76.5,76.52,6638.0,76.59,76.64,76.5,76.52,6638.0
2017-07-24 13:30:00,76.6,76.84,76.6,76.71,20196.0,76.6,76.84,76.6,76.71,20196.0
2017-07-24 13:40:00,76.71,76.79,76.69,76.79,10042.0,76.71,76.79,76.69,76.79,10042.0
2017-07-24 13:50:00,76.76,76.78,76.55,76.58,5798.0,76.76,76.78,76.55,76.58,5798.0
2017-07-24 14:00:00,76.56,76.65,76.53,76.64,4900.0,76.56,76.65,76.53,76.64,4900.0
2017-07-24 14:10:00,76.59,76.65,76.46,76.59,13606.0,76.59,76.65,76.46,76.59,13606.0
2017-07-24 14:20:00,76.58,76.74,76.55,76.74,12137.0,76.58,76.74,76.55,76.74,12137.0
2017-07-24 14:30:00,76.7,76.7,76.6,76.63,8602.0,76.7,76.7,76.6,76.63,8602.0
2017-07-24 14:40:00,76.62,76.67,76.45,76.45,4817.0,76.62,76.67,76.45,76.45,4817.0
2017-07-24 14:50:00,76.46,76.49,76.36,76.39,7800.0,76.46,76.49,76.36,76.39,7800.0
2017-07-24 15:00:00,76.43,76.43,76.2,76.24,12029.0,76.43,76.43,76.2,76.24,12029.0
2017-07-24 15:10:00,76.23,76.47,76.23,76.46,14258.0,76.23,76.47,76.23,76.46,14258.0
2017-07-24 15:20:00,76.46,76.46,76.3,76.34,11649.0,76.46,76.46,76.3,76.34,11649.0
2017-07-24 15:30:00,76.36,76.4,76.29,76.31,13761.0,76.36,76.4,76.29,76.31,13761.0
2017-07-24 15:40:00,76.3,76.36,76.24,76.35,30141.0,76.3,76.36,76.24,76.35,30141.0
2017-07-24 15:50:00,76.34,76.35,76.14,76.14,39533.0,76.34,76.35,76.14,76.14,39533.0
2017-07-25 09:30:00,76.41,76.41,75.09,75.6,19683.0,76.41,76.41,75.09,75.6,19683.0
2017-07-25 09:40:00,75.66,75.71,75.06,75.43,14824.0,75.66,75.71,75.06,75.43,14824.0
2017-07-25 09:50:00,75.33,75.65,75.22,75.48,14124.0,75.33,75.65,75.22,75.48,14124.0
2017-07-25 10:00:00,75.53,76.14,75.49,75.88,32478.0,75.53,76.14,75.49,75.88,32478.0
2017-07-25 10:10:00,75.87,76.02,75.76,75.76,5100.0,75.87,76.02,75.76,75.76,5100.0
2017-07-25 10:20:00,75.74,76.0,75.63,75.78,13380.0,75.74,76.0,75.63,75.78,13380.0
2017-07-25 10:30:00,75.88,75.88,75.5,75.79,10150.0,75.88,75.88,75.5,75.79,10150.0
2017-07-25 10:40:00,75.75,76.37,75.73,76.26,26632.0,75.75,76.37,75.73,76.26,26632.0
2017-07-25 10:50:00,76.36,76.41,75.83,75.83,11700.0,76.36,76.41,75.83,75.83,11700.0
2017-07-25 11:00:00,75.92,76.13,75.9,76.01,6375.0,75.92,76.13,75.9,76.01,6375.0
2017-07-25 11:10:00,76.02,76.05,75.79,75.95,8098.0,76.02,76.05,75.79,75.95,8098.0
2017-07-25 11:20:00,75.97,76.02,75.86,75.86,6099.0,75.97,76.02,75.86,75.86,6099.0
2017-07-25 11:30:00,75.86,76.13,75.69,76.09,7468.0,75.86,76.13,75.69,76.09,7468.0
2017-07-25 11:40:00,76.12,76.26,76.05,76.2,7016.0,76.12,76.26,76.05,76.2,7016.0
2017-07-25 11:50:00,76.23,76.44,76.21,76.21,7150.0,76.23,76.44,76.21,76.21,7150.0
2017-07-25 12:00:00,76.26,76.33,76.21,76.3,6500.0,76.26,76.33,76.21,76.3,6500.0
2017-07-25 12:10:00,76.28,76.31,76.09,76.09,6560.0,76.28,76.31,76.09,76.09,6560.0
2017-07-25 12:20:00,76.07,76.08,75.92,76.06,4851.0,76.07,76.08,75.92,76.06,4851.0
2017-07-25 12:30:00,76.05,76.2,76.03,76.1,4530.0,76.05,76.2,76.03,76.1,4530.0
2017-07-25 12:40:00,76.16,76.23,76.08,76.15,5718.0,76.16,76.23,76.08,76.15,5718.0
2017-07-25 12:50:00,76.19,76.3,76.19,76.21,2900.0,76.19,76.3,76.19,76.21,2900.0
2017-07-25 13:00:00,76.22,76.29,76.12,76.2,4433.0,76.22,76.29,76.12,76.2,4433.0
2017-07-25 13:10:00,76.23,76.36,76.23,76.35,2200.0,76.23,76.36,76.23,76.35,2200.0
2017-07-25 13:20:00,76.38,76.47,76.36,76.47,5517.0,76.38,76.47,76.36,76.47,5517.0
2017-07-25 13:30:00,76.48,76.53,76.44,76.51,7965.0,76.48,76.53,76.44,76.51,7965.0
2017-07-25 13:40:00,76.45,76.91,76.45,76.91,15046.0,76.45,76.91,76.45,76.91,15046.0
2017-07-25 13:50:00,76.93,76.99,76.91,76.99,11567.0,76.93,76.99,76.91,76.99,11567.0
2017-07-25 14:00:00,76.95,76.95,76.72,76.72,11599.0,76.95,76.95,76.72,76.72,11599.0
2017-07-25 14:10:00,76.72,76.82,76.68,76.82,9090.0,76.72,76.82,76.68,76.82,9090.0
2017-07-25 14:20:00,76.83,76.93,76.81,76.85,16117.0,76.83,76.93,76.81,76.85,16117.0
2017-07-25 14:30:00,76.85,76.94,76.75,76.94,9006.0,76.85,76.94,76.75,76.94,9006.0
2017-07-25 14:40:00,76.91,77.04,76.91,76.98,12882.0,76.91,77.04,76.91,76.98,12882.0
2017-07-25 14:50:00,77.02,77.04,76.82,76.82,7724.0,77.02,77.04,76.82,76.82,7724.0
2017-07-25 15:00:00,76.86,76.91,76.72,76.72,6447.0,76.86,76.91,76.72,76.72,6447.0
2017-07-25 15:10:00,76.69,76.89,76.69,76.89,7460.0,76.69,76.89,76.69,76.89,7460.0
2017-07-25 15:20:00,76.89,77.05,76.83,77.04,21959.0,76.89,77.05,76.83,77.04,21959.0
2017-07-25 15:30:00,77.0,77.04,76.67,76.67,12173.0,77.0,77.04,76.67,76.67,12173.0
2017-07-25 15:40:00,76.71,76.74,76.66,76.71,11256.0,76.71,76.74,76.66,76.71,11256.0
2017-07-25 15:50:00,76.69,76.99,76.69,76.87,47244.0,76.69,76.99,76.69,76.87,47244.0
2017-07-26 09:30:00,77.05,77.77,76.48,77.54,31811.0,77.05,77.77,76.48,77.54,31811.0
2017-07-26 09:40:00,77.69,78.16,77.57,78.16,37063.0,77.69,78.16,77.57,78.16,37063.0
2017-07-26 09:50:00,78.31,78.62,78.06,78.55,23684.0,78.31,78.62,78.06,78.55,23684.0
2017-07-26 10:00:00,78.6,78.95,78.55,78.75,24096.0,78.6,78.95,78.55,78.75,24096.0
2017-07-26 10:10:00,78.76,79.6,78.5,79.53,67507.0,78.76,79.6,78.5,79.53,67507.0
2017-07-26 10:20:00,79.41,79.61,79.35,79.48,18731.0,79.41,79.61,79.35,79.48,18731.0
2017-07-26 10:30:00,79.41,79.48,79.03,79.31,59331.0,79.41,79.48,79.03,79.31,59331.0
2017-07-26 10:40:00,79.35,79.56,79.3,79.49,21773.0,79.35,79.56,79.3,79.49,21773.0
2017-07-26 10:50:00,79.42,79.71,79.4,79.56,33365.0,79.42,79.71,79.4,79.56,33365.0
2017-07-26 11:00:00,79.56,79.95,79.55,79.81,50645.0,79.56,79.95,79.55,79.81,50645.0
2017-07-26 11:10:00,79.91,79.98,79.6,79.73,51471.0,79.91,79.98,79.6,79.73,51471.0
2017-07-26 11:20:00,79.7,80.01,79.68,79.91,48511.0,79.7,80.01,79.68,79.91,48511.0
2017-07-26 11:30:00,79.92,80.23,79.87,80.19,18141.0,79.92,80.23,79.87,80.19,18141.0
2017-07-26 11:40:00,80.14,80.38,79.64,79.64,23899.0,80.14,80.38,79.64,79.64,23899.0
2017-07-26 11:50:00,79.7,79.75,79.59,79.74,8433.0,79.7,79.75,79.59,79.74,8433.0
2017-07-26 12:00:00,79.73,79.99,79.72,79.99,12589.0,79.73,79.99,79.72,79.99,12589.0
2017-07-26 12:10:00,79.99,80.39,79.99,80.39,26719.0,79.99,80.39,79.99,80.39,26719.0
2017-07-26 12:20:00,80.32,80.4,80.03,80.04,14634.0,80.32,80.4,80.03,80.04,14634.0
2017-07-26 12:30:00,80.07,80.14,79.96,80.08,21158.0,80.07,80.14,79.96,80.08,21158.0
2017-07-26 12:40:00,80.02,80.03,79.74,79.74,21529.0,80.02,80.03,79.74,79.74,21529.0
2017-07-26 12:50:00,79.77,79.81,79.68,79.68,11204.0,79.77,79.81,79.68,79.68,11204.0
2017-07-26 13:00:00,79.68,79.68,79.07,79.4,54334.0,79.68,79.68,79.07,79.4,54334.0
2017-07-26 13:10:00,79.39,79.46,79.32,79.32,9208.0,79.39,79.46,79.32,79.32,9208.0
2017-07-26 13:20:00,79.34,79.34,79.01,79.01,13011.0,79.34,79.34,79.01,79.01,13011.0
2017-07-26 13:30:00,79.0,79.2,79.0,79.16,13091.0,79.0,79.2,79.0,79.16,13091.0
2017-07-26 13:40:00,79.15,79.38,79.12,79.37,5400.0,79.15,79.38,79.12,79.37,5400.0
2017-07-26 13:50:00,79.37,79.57,79.29,79.57,16883.0,79.37,79.57,79.29,79.57,16883.0
2017-07-26 14:00:00,79.52,79.52,79.27,79.32,22064.0,79.52,79.52,79.27,79.32,22064.0
2017-07-26 14:10:00,79.26,79.26,78.95,79.14,12920.0,79.26,79.26,78.95,79.14,12920.0
2017-07-26 14:20:00,79.13,79.13,78.57,78.57,11316.0,79.13,79.13,78.57,78.57,11316.0
2017-07-26 14:30:00,78.56,78.98,78.5,78.9,28836.0,78.56,78.98,78.5,78.9,28836.0
2017-07-26 14:40:00,78.84,78.87,78.69,78.82,9613.0,78.84,78.87,78.69,78.82,9613.0
2017-07-26 14:50:00,78.75,78.85,78.5,78.7,19784.0,78.75,78.85,78.5,78.7,19784.0
2017-07-26 15:00:00,78.74,78.78,78.64,78.73,13455.0,78.74,78.78,78.64,78.73,13455.0
2017-07-26 15:10:00,78.7,78.92,78.68,78.82,21788.0,78.7,78.92,78.68,78.82,21788.0
2017-07-26 15:20:00,78.84,79.21,78.84,79.21,13233.0,78.84,79.21,78.84,79.21,13233.0
2017-07-26 15:30:00,79.21,79.26,79.06,79.21,29032.0,79.21,79.26,79.06,79.21,29032.0
2017-07-26 15:40:00,79.2,79.6,79.18,79.49,47866.0,79.2,79.6,79.18,79.49,47866.0
2017-07-26 15:50:00,79.48,79.57,79.21,79.38,124871.0,79.48,79.57,79.21,79.38,124871.0
2017-07-27 09:30:00,79.64,79.86,79.33,79.34,7952.0,79.64,79.86,79.33,79.34,7952.0
2017-07-27 09:40:00,79.37,79.49,79.04,79.49,5415.0,79.37,79.49,79.04,79.49,5415.0
2017-07-27 09:50:00,79.48,79.9,79.48,79.64,10043.0,79.48,79.9,79.48,79.64,10043.0
2017-07-27 10:00:00,79.58,79.91,79.4,79.56,10705.0,79.58,79.91,79.4,79.56,10705.0
2017-07-27 10:10:00,79.6,79.95,79.59,79.85,8662.0,79.6,79.95,79.59,79.85,8662.0
2017-07-27 10:20:00,79.73,79.9,79.55,79.84,12644.0,79.73,79.9,79.55,79.84,12644.0
2017-07-27 10:30:00,79.84,80.07,79.8,79.91,12770.0,79.84,80.07,79.8,79.91,12770.0
2017-07-27 10:40:00,79.95,80.09,79.67,80.09,7518.0,79.95,80.09,79.67,80.09,7518.0
2017-07-27 10:50:00,80.06,80.28,79.99,80.27,8136.0,80.06,80.28,79.99,80.27,8136.0
2017-07-27 11:00:00,80.23,80.26,79.7,79.78,19178.0,80.23,80.26,79.7,79.78,19178.0
2017-07-27 11:10:00,79.71,79.81,79.41,79.44,23161.0,79.71,79.81,79.41,79.44,23161.0
2017-07-27 11:20:00,79.42,79.42,79.1,79.17,21338.0,79.42,79.42,79.1,79.17,21338.0
2017-07-27 11:30:00,79.16,79.16,78.59,78.89,48736.0,79.16,79.16,78.59,78.89,48736.0
2017-07-27 11:40:00,78.98,79.16,78.63,78.65,18287.0,78.98,79.16,78.63,78.65,18287.0
2017-07-27 11:50:00,78.63,79.05,78.63,78.95,28395.0,78.63,79.05,78.63,78.95,28395.0
2017-07-27 12:00:00,78.9,79.02,78.55,78.55,17361.0,78.9,79.02,78.55,78.55,17361.0
2017-07-27 12:10:00,78.6,78.7,78.24,78.24,21778.0,78.6,78.7,78.24,78.24,21778.0
2017-07-27 12:20:00,78.2,78.53,77.57,77.58,27893.0,78.2,78.53,77.57,77.58,27893.0
2017-07-27 12:30:00,77.65,77.96,77.59,77.73,9406.0,77.65,77.96,77.59,77.73,9406.0
2017-07-27 12:40:00,77.64,77.64,77.14,77.63,12723.0,77.64,77.64,77.14,77.63,12723.0
2017-07-27 12:50:00,77.72,78.57,77.6,77.63,58215.0,77.72,78.57,77.6,77.63,58215.0
2017-07-27 13:00:00,77.65,77.8,77.24,77.3,40127.0,77.65,77.8,77.24,77.3,40127.0
2017-07-27 13:10:00,77.33,77.38,76.79,76.9,13056.0,77.33,77.38,76.79,76.9,13056.0
2017-07-27 13:20:00,76.85,76.9,76.18,76.4,46879.0,76.85,76.9,76.18,76.4,46879.0
2017-07-27 13:30:00,76.44,76.65,75.3,75.4,52580.0,76.44,76.65,75.3,75.4,52580.0
2017-07-27 13:40:00,75.38,76.65,75.0,76.42,59256.0,75.38,76.65,75.0,76.42,59256.0
2017-07-27 13:50:00,76.51,76.84,76.37,76.51,13632.0,76.51,76.84,76.37,76.51,13632.0
2017-07-27 14:00:00,76.39,76.92,76.27,76.92,22019.0,76.39,76.92,76.27,76.92,22019.0
2017-07-27 14:10:00,77.02,77.25,76.87,77.19,14284.0,77.02,77.25,76.87,77.19,14284.0
2017-07-27 14:20:00,77.05,77.2,76.82,77.13,13145.0,77.05,77.2,76.82,77.13,13145.0
2017-07-27 14:30:00,77.15,77.24,76.88,76.99,10854.0,77.15,77.24,76.88,76.99,10854.0
2017-07-27 14:40:00,76.96,77.0,76.54,76.68,19927.0,76.96,77.0,76.54,76.68,19927.0
2017-07-27 14:50:00,76.77,77.04,76.71,76.92,10019.0,76.77,77.04,76.71,76.92,10019.0
2017-07-27 15:00:00,76.93,77.11,76.83,76.85,10094.0,76.93,77.11,76.83,76.85,10094.0
2017-07-27 15:10:00,76.85,76.93,76.7,76.75,17318.0,76.85,76.93,76.7,76.75,17318.0
2017-07-27 15:20:00,76.73,76.89,76.49,76.7,25208.0,76.73,76.89,76.49,76.7,25208.0
2017-07-27 15:30:00,76.73,76.85,76.61,76.65,24924.0,76.73,76.85,76.61,76.65,24924.0
2017-07-27 15:40:00,76.68,76.83,76.36,76.75,47946.0,76.68,76.83,76.36,76.75,47946.0
2017-07-27 15:50:00,76.76,77.13,76.73,77.05,91488.0,76.76,77.13,76.73,77.05,91488.0
2017-07-28 09:30:00,76.67,77.33,76.0,77.19,14991.0,76.67,77.33,76.0,77.19,14991.0
2017-07-28 09:40:00,77.33,78.88,77.33,78.47,32108.0,77.33,78.88,77.33,78.47,32108.0
2017-07-28 09:50:00,78.15,78.15,77.73,77.73,10304.0,78.15,78.15,77.73,77.73,10304.0
2017-07-28 10:00:00,77.85,78.0,77.32,77.32,23743.0,77.85,78.0,77.32,77.32,23743.0
2017-07-28 10:10:00,77.43,77.47,77.0,77.35,19399.0,77.43,77.47,77.0,77.35,19399.0
2017-07-28 10:20:00,77.41,77.41,77.02,77.18,8100.0,77.41,77.41,77.02,77.18,8100.0
2017-07-28 10:30:00,77.24,77.39,76.76,76.85,12050.0,77.24,77.39,76.76,76.85,12050.0
2017-07-28 10:40:00,76.94,77.36,76.91,77.15,12882.0,76.94,77.36,76.91,77.15,12882.0
2017-07-28 10:50:00,77.05,77.1,76.61,76.9,14403.0,77.05,77.1,76.61,76.9,14403.0
2017-07-28 11:00:00,76.93,77.0,76.61,76.79,11687.0,76.93,77.0,76.61,76.79,11687.0
2017-07-28 11:10:00,76.77,77.05,76.77,77.05,5700.0,76.77,77.05,76.77,77.05,5700.0
2017-07-28 11:20:00,77.11,77.23,76.93,77.16,7673.0,77.11,77.23,76.93,77.16,7673.0
2017-07-28 11:30:00,77.16,77.3,76.93,77.03,8278.0,77.16,77.3,76.93,77.03,8278.0
2017-07-28 11:40:00,77.02,77.09,76.72,76.81,5145.0,77.02,77.09,76.72,76.81,5145.0
2017-07-28 11:50:00,76.72,77.17,76.68,77.17,7220.0,76.72,77.17,76.68,77.17,7220.0
2017-07-28 12:00:00,77.19,77.22,77.06,77.18,8189.0,77.19,77.22,77.06,77.18,8189.0
2017-07-28 12:10:00,77.15,77.29,77.03,77.21,8700.0,77.15,77.29,77.03,77.21,8700.0
2017-07-28 12:20:00,77.16,77.26,77.03,77.26,3900.0,77.16,77.26,77.03,77.26,3900.0
2017-07-28 12:30:00,77.31,77.32,77.2,77.28,3292.0,77.31,77.32,77.2,77.28,3292.0
2017-07-28 12:40:00,77.25,77.4,77.2,77.33,11257.0,77.25,77.4,77.2,77.33,11257.0
2017-07-28 12:50:00,77.37,77.46,77.31,77.38,4104.0,77.37,77.46,77.31,77.38,4104.0
2017-07-28 13:00:00,77.4,77.42,77.08,77.14,8886.0,77.4,77.42,77.08,77.14,8886.0
2017-07-28 13:10:00,77.1,77.43,77.1,77.33,11029.0,77.1,77.43,77.1,77.33,11029.0
2017-07-28 13:20:00,77.36,77.5,77.26,77.5,3234.0,77.36,77.5,77.26,77.5,3234.0
2017-07-28 13:30:00,77.46,78.0,77.41,78.0,33274.0,77.46,78.0,77.41,78.0,33274.0
2017-07-28 13:40:00,78.0,78.32,77.98,78.19,17058.0,78.0,78.32,77.98,78.19,17058.0
2017-07-28 13:50:00,78.28,78.49,78.09,78.44,21313.0,78.28,78.49,78.09,78.44,21313.0
2017-07-28 14:00:00,78.45,78.68,78.31,78.6,18214.0,78.45,78.68,78.31,78.6,18214.0
2017-07-28 14:10:00,78.68,78.88,78.6,78.82,16675.0,78.68,78.88,78.6,78.82,16675.0
2017-07-28 14:20:00,78.8,78.98,78.67,78.81,24074.0,78.8,78.98,78.67,78.81,24074.0
2017-07-28 14:30:00,78.73,78.91,78.61,78.8,20914.0,78.73,78.91,78.61,78.8,20914.0
2017-07-28 14:40:00,78.79,78.79,78.54,78.59,8855.0,78.79,78.79,78.54,78.59,8855.0
2017-07-28 14:50:00,78.56,78.63,78.46,78.59,10424.0,78.56,78.63,78.46,78.59,10424.0
2017-07-28 15:00:00,78.62,78.62,78.27,78.27,9087.0,78.62,78.62,78.27,78.27,9087.0
2017-07-28 15:10:00,78.23,78.31,78.08,78.25,17779.0,78.23,78.31,78.08,78.25,17779.0
2017-07-28 15:20:00,78.28,78.5,78.27,78.48,12413.0,78.28,78.5,78.27,78.48,12413.0
2017-07-28 15:30:00,78.47,78.51,78.17,78.3,17390.0,78.47,78.51,78.17,78.3,17390.0
2017-07-28 15:40:00,78.3,78.51,78.24,78.26,24243.0,78.3,78.51,78.24,78.26,24243.0
2017-07-28 15:50:00,78.24,78.39,78.11,78.21,61616.0,78.24,78.39,78.11,78.21,61616.0
2017-07-31 09:30:00,78.25,78.73,77.9,78.0,31697.0,78.25,78.73,77.9,78.0,31697.0
2017-07-31 09:40:00,77.89,78.13,77.33,77.33,9096.0,77.89,78.13,77.33,77.33,9096.0
2017-07-31 09:50:00,77.41,77.86,77.06,77.06,27050.0,77.41,77.86,77.06,77.06,27050.0
2017-07-31 10:00:00,77.05,77.08,76.71,76.9,16055.0,77.05,77.08,76.71,76.9,16055.0
2017-07-31 10:10:00,76.89,77.2,76.73,76.88,17005.0,76.89,77.2,76.73,76.88,17005.0
2017-07-31 10:20:00,76.9,76.94,75.92,76.02,38390.0,76.9,76.94,75.92,76.02,38390.0
2017-07-31 10:30:00,76.04,76.46,76.04,76.35,30265.0,76.04,76.46,76.04,76.35,30265.0
2017-07-31 10:40:00,76.43,76.73,76.21,76.31,8034.0,76.43,76.73,76.21,76.31,8034.0
2017-07-31 10:50:00,76.29,76.76,76.03,76.75,23360.0,76.29,76.76,76.03,76.75,23360.0
2017-07-31 11:00:00,76.71,77.19,76.7,77.09,18898.0,76.71,77.19,76.7,77.09,18898.0
2017-07-31 11:10:00,76.95,77.11,76.92,77.0,20799.0,76.95,77.11,76.92,77.0,20799.0
2017-07-31 11:20:00,77.08,77.46,77.06,77.35,18472.0,77.08,77.46,77.06,77.35,18472.0
2017-07-31 11:30:00,77.35,77.74,77.3,77.66,16361.0,77.35,77.74,77.3,77.66,16361.0
2017-07-31 11:40:00,77.73,77.99,77.64,77.96,11522.0,77.73,77.99,77.64,77.96,11522.0
2017-07-31 11:50:00,77.88,77.9,77.68,77.77,18993.0,77.88,77.9,77.68,77.77,18993.0
2017-07-31 12:00:00,77.63,77.74,76.79,76.98,9971.0,77.63,77.74,76.79,76.98,9971.0
2017-07-31 12:10:00,77.02,77.02,76.52,76.72,11531.0,77.02,77.02,76.52,76.72,11531.0
2017-07-31 12:20:00,76.61,76.84,76.37,76.84,11568.0,76.61,76.84,76.37,76.84,11568.0
2017-07-31 12:30:00,76.87,76.88,76.44,76.83,13975.0,76.87,76.88,76.44,76.83,13975.0
2017-07-31 12:40:00,76.77,76.82,76.48,76.55,12693.0,76.77,76.82,76.48,76.55,12693.0
2017-07-31 12:50:00,76.48,76.77,76.4,76.62,17599.0,76.48,76.77,76.4,76.62,17599.0
2017-07-31 13:00:00,76.59,76.62,76.4,76.57,11424.0,76.59,76.62,76.4,76.57,11424.0
2017-07-31 13:10:00,76.6,76.65,76.05,76.05,16137.0,76.6,76.65,76.05,76.05,16137.0
2017-07-31 13:20:00,76.15,76.15,75.95,75.96,17414.0,76.15,76.15,75.95,75.96,17414.0
2017-07-31 13:30:00,75.95,75.95,75.54,75.65,13985.0,75.95,75.95,75.54,75.65,13985.0
2017-07-31 13:40:00,75.69,75.74,75.41,75.52,32327.0,75.69,75.74,75.41,75.52,32327.0
2017-07-31 13:50:00,75.51,75.98,75.39,75.64,47607.0,75.51,75.98,75.39,75.64,47607.0
2017-07-31 14:00:00,75.64,75.91,75.62,75.87,25692.0,75.64,75.91,75.62,75.87,25692.0
2017-07-31 14:10:00,75.85,76.29,75.76,76.28,17953.0,75.85,76.29,75.76,76.28,17953.0
2017-07-31 14:20:00,76.31,76.45,76.17,76.36,16704.0,76.31,76.45,76.17,76.36,16704.0
2017-07-31 14:30:00,76.39,76.47,76.22,76.26,15281.0,76.39,76.47,76.22,76.26,15281.0
2017-07-31 14:40:00,76.22,76.44,76.2,76.34,9135.0,76.22,76.44,76.2,76.34,9135.0
2017-07-31 14:50:00,76.35,76.67,76.33,76.39,25876.0,76.35,76.67,76.33,76.39,25876.0
2017-07-31 15:00:00,76.38,76.44,76.29,76.31,7509.0,76.38,76.44,76.29,76.31,7509.0
2017-07-31 15:10:00,76.35,76.67,76.23,76.58,34766.0,76.35,76.67,76.23,76.58,34766.0
2017-07-31 15:20:00,76.6,76.69,76.42,76.68,23539.0,76.6,76.69,76.42,76.68,23539.0
2017-07-31 15:30:00,76.66,76.69,76.36,76.43,27240.0,76.66,76.69,76.36,76.43,27240.0
2017-07-31 15:40:00,76.45,76.54,76.4,76.46,21829.0,76.45,76.54,76.4,76.46,21829.0
2017-07-31 15:50:00,76.45,76.45,76.21,76.33,53370.0,76.45,76.45,76.21,76.33,53370.0
2017-08-01 09:30:00,76.92,77.18,75.01,75.23,83359.0,76.92,77.18,75.01,75.23,83359.0
2017-08-01 09:40:00,75.03,75.53,74.71,74.72,13779.0,75.03,75.53,74.71,74.72,13779.0
2017-08-01 09:50:00,74.77,75.16,74.51,75.1,99013.0,74.77,75.16,74.51,75.1,99013.0
2017-08-01 10:00:00,74.99,74.99,74.29,74.44,30306.0,74.99,74.99,74.29,74.44,30306.0
2017-08-01 10:10:00,74.54,75.0,74.53,74.88,12460.0,74.54,75.0,74.53,74.88,12460.0
2017-08-01 10:20:00,74.83,74.91,74.53,74.55,13172.0,74.83,74.91,74.53,74.55,13172.0
2017-08-01 10:30:00,74.62,74.67,74.53,74.56,13783.0,74.62,74.67,74.53,74.56,13783.0
2017-08-01 10:40:00,74.61,74.86,74.53,74.81,71017.0,74.61,74.86,74.53,74.81,71017.0
2017-08-01 10:50:00,74.87,75.04,74.71,75.03,22278.0,74.87,75.04,74.71,75.03,22278.0
2017-08-01 11:00:00,75.1,75.66,75.1,75.55,19565.0,75.1,75.66,75.1,75.55,19565.0
2017-08-01 11:10:00,75.5,75.52,75.21,75.32,7542.0,75.5,75.52,75.21,75.32,7542.0
2017-08-01 11:20:00,75.37,75.7,75.32,75.65,14616.0,75.37,75.7,75.32,75.65,14616.0
2017-08-01 11:30:00,75.7,75.75,75.54,75.6,40130.0,75.7,75.75,75.54,75.6,40130.0
2017-08-01 11:40:00,75.63,75.69,75.42,75.59,12493.0,75.63,75.69,75.42,75.59,12493.0
2017-08-01 11:50:00,75.57,75.57,75.35,75.38,7641.0,75.57,75.57,75.35,75.38,7641.0
2017-08-01 12:00:00,75.36,75.7,75.35,75.36,18760.0,75.36,75.7,75.35,75.36,18760.0
2017-08-01 12:10:00,75.36,75.48,75.35,75.4,8987.0,75.36,75.48,75.35,75.4,8987.0
2017-08-01 12:20:00,75.43,75.51,75.38,75.44,5900.0,75.43,75.51,75.38,75.44,5900.0
2017-08-01 12:30:00,75.38,75.51,75.38,75.44,7376.0,75.38,75.51,75.38,75.44,7376.0
2017-08-01 12:40:00,75.42,75.43,75.15,75.18,8919.0,75.42,75.43,75.15,75.18,8919.0
2017-08-01 12:50:00,75.16,75.16,74.94,75.06,5705.0,75.16,75.16,74.94,75.06,5705.0
2017-08-01 13:00:00,75.05,75.33,75.02,75.31,14061.0,75.05,75.33,75.02,75.31,14061.0
2017-08-01 13:10:00,75.33,75.33,75.18,75.25,8600.0,75.33,75.33,75.18,75.25,8600.0
2017-08-01 13:20:00,75.28,75.41,75.27,75.33,8308.0,75.28,75.41,75.27,75.33,8308.0
2017-08-01 13:30:00,75.35,75.44,75.21,75.26,7599.0,75.35,75.44,75.21,75.26,7599.0
2017-08-01 13:40:00,75.26,75.34,75.23,75.28,7700.0,75.26,75.34,75.23,75.28,7700.0
2017-08-01 13:50:00,75.3,75.45,75.29,75.39,7988.0,75.3,75.45,75.29,75.39,7988.0
2017-08-01 14:00:00,75.45,75.71,75.45,75.64,10200.0,75.45,75.71,75.45,75.64,10200.0
2017-08-01 14:10:00,75.61,75.78,75.57,75.72,14737.0,75.61,75.78,75.57,75.72,14737.0
2017-08-01 14:20:00,75.7,75.78,75.6,75.67,9815.0,75.7,75.78,75.6,75.67,9815.0
2017-08-01 14:30:00,75.66,75.76,75.63,75.75,14168.0,75.66,75.76,75.63,75.75,14168.0
2017-08-01 14:40:00,75.76,75.93,75.76,75.89,14085.0,75.76,75.93,75.76,75.89,14085.0
2017-08-01 14:50:00,75.86,75.89,75.8,75.87,12266.0,75.86,75.89,75.8,75.87,12266.0
2017-08-01 15:00:00,75.9,75.9,75.74,75.77,9650.0,75.9,75.9,75.74,75.77,9650.0
2017-08-01 15:10:00,75.76,75.97,75.75,75.86,17129.0,75.76,75.97,75.75,75.86,17129.0
2017-08-01 15:20:00,75.83,75.93,75.79,75.81,16931.0,75.83,75.93,75.79,75.81,16931.0
2017-08-01 15:30:00,75.8,75.86,75.6,75.72,24279.0,75.8,75.86,75.6,75.72,24279.0
2017-08-01 15:40:00,75.73,75.85,75.71,75.76,31238.0,75.73,75.85,75.71,75.76,31238.0
2017-08-01 15:50:00,75.75,75.91,75.7,75.7,72686.0,75.75,75.91,75.7,75.7,72686.0
2017-08-02 09:30:00,75.92,76.18,75.7,75.96,9884.0,75.92,76.18,75.7,75.96,9884.0
2017-08-02 09:40:00,75.75,75.78,75.08,75.28,9074.0,75.75,75.78,75.08,75.28,9074.0
2017-08-02 09:50:00,75.27,75.39,75.05,75.14,9650.0,75.27,75.39,75.05,75.14,9650.0
2017-08-02 10:00:00,75.06,75.2,74.7,75.13,11445.0,75.06,75.2,74.7,75.13,11445.0
2017-08-02 10:10:00,75.02,75.02,74.6,74.8,6882.0,75.02,75.02,74.6,74.8,6882.0
2017-08-02 10:20:00,74.73,75.31,74.71,75.16,22001.0,74.73,75.31,74.71,75.16,22001.0
2017-08-02 10:30:00,75.06,75.34,74.95,75.02,18200.0,75.06,75.34,74.95,75.02,18200.0
2017-08-02 10:40:00,74.96,75.02,74.15,74.43,24024.0,74.96,75.02,74.15,74.43,24024.0
2017-08-02 10:50:00,74.43,74.7,74.21,74.34,14498.0,74.43,74.7,74.21,74.34,14498.0
2017-08-02 11:00:00,74.31,74.42,73.7,73.99,43124.0,74.31,74.42,73.7,73.99,43124.0
2017-08-02 11:10:00,74.05,74.35,73.93,74.03,29570.0,74.05,74.35,73.93,74.03,29570.0
2017-08-02 11:20:00,74.0,74.21,73.87,73.91,11201.0,74.0,74.21,73.87,73.91,11201.0
2017-08-02 11:30:00,74.04,74.33,73.93,74.08,14710.0,74.04,74.33,73.93,74.08,14710.0
2017-08-02 11:40:00,74.08,74.49,74.03,74.49,15669.0,74.08,74.49,74.03,74.49,15669.0
2017-08-02 11:50:00,74.45,74.56,74.29,74.35,13743.0,74.45,74.56,74.29,74.35,13743.0
2017-08-02 12:00:00,74.35,74.48,74.21,74.21,9993.0,74.35,74.48,74.21,74.21,9993.0
2017-08-02 12:10:00,74.21,74.33,74.01,74.07,14311.0,74.21,74.33,74.01,74.07,14311.0
2017-08-02 12:20:00,74.04,74.04,73.68,73.7,24031.0,74.04,74.04,73.68,73.7,24031.0
2017-08-02 12:30:00,73.7,73.78,73.3,73.57,30870.0,73.7,73.78,73.3,73.57,30870.0
2017-08-02 12:40:00,73.55,73.62,73.3,73.46,11298.0,73.55,73.62,73.3,73.46,11298.0
2017-08-02 12:50:00,73.48,73.51,73.27,73.35,10800.0,73.48,73.51,73.27,73.35,10800.0
2017-08-02 13:00:00,73.38,73.5,73.26,73.33,23413.0,73.38,73.5,73.26,73.33,23413.0
2017-08-02 13:10:00,73.33,73.58,73.23,73.55,18685.0,73.33,73.58,73.23,73.55,18685.0
2017-08-02 13:20:00,73.49,73.81,73.48,73.73,23653.0,73.49,73.81,73.48,73.73,23653.0
2017-08-02 13:30:00,73.73,74.29,73.66,74.23,35585.0,73.73,74.29,73.66,74.23,35585.0
2017-08-02 13:40:00,74.26,74.38,74.0,74.28,25101.0,74.26,74.38,74.0,74.28,25101.0
2017-08-02 13:50:00,74.29,74.43,74.08,74.33,20325.0,74.29,74.43,74.08,74.33,20325.0
2017-08-02 14:00:00,74.38,74.45,74.29,74.29,9242.0,74.38,74.45,74.29,74.29,9242.0
2017-08-02 14:10:00,74.28,74.38,74.12,74.25,23769.0,74.28,74.38,74.12,74.25,23769.0
2017-08-02 14:20:00,74.25,74.35,74.1,74.25,14628.0,74.25,74.35,74.1,74.25,14628.0
2017-08-02 14:30:00,74.26,74.59,74.26,74.42,37886.0,74.26,74.59,74.26,74.42,37886.0
2017-08-02 14:40:00,74.42,74.68,74.41,74.68,14902.0,74.42,74.68,74.41,74.68,14902.0
2017-08-02 14:50:00,74.69,74.71,74.42,74.57,12462.0,74.69,74.71,74.42,74.57,12462.0
2017-08-02 15:00:00,74.57,74.57,74.37,74.47,20827.0,74.57,74.57,74.37,74.47,20827.0
2017-08-02 15:10:00,74.47,74.47,74.18,74.2,16143.0,74.47,74.47,74.18,74.2,16143.0
2017-08-02 15:20:00,74.2,74.22,73.91,74.15,52719.0,74.2,74.22,73.91,74.15,52719.0
2017-08-02 15:30:00,74.16,74.16,73.95,74.0,37427.0,74.16,74.16,73.95,74.0,37427.0
2017-08-02 15:40:00,73.98,74.14,73.75,74.0,56324.0,73.98,74.14,73.75,74.0,56324.0
2017-08-02 15:50:00,73.99,74.07,73.75,73.84,171216.0,73.99,74.07,73.75,73.84,171216.0
2017-08-03 09:30:00,73.84,74.35,73.58,73.97,16089.0,73.84,74.35,73.58,73.97,16089.0
2017-08-03 09:40:00,73.94,74.26,73.94,74.07,11995.0,73.94,74.26,73.94,74.07,11995.0
2017-08-03 09:50:00,74.08,74.13,73.63,73.95,16195.0,74.08,74.13,73.63,73.95,16195.0
2017-08-03 10:00:00,73.97,74.18,73.86,74.17,19112.0,73.97,74.18,73.86,74.17,19112.0
2017-08-03 10:10:00,74.17,74.41,73.93,74.28,19610.0,74.17,74.41,73.93,74.28,19610.0
2017-08-03 10:20:00,74.33,74.44,74.25,74.26,22986.0,74.33,74.44,74.25,74.26,22986.0
2017-08-03 10:30:00,74.2,74.56,74.16,74.47,26081.0,74.2,74.56,74.16,74.47,26081.0
2017-08-03 10:40:00,74.47,74.76,74.4,74.62,31567.0,74.47,74.76,74.4,74.62,31567.0
2017-08-03 10:50:00,74.7,74.88,74.66,74.88,44620.0,74.7,74.88,74.66,74.88,44620.0
2017-08-03 11:00:00,74.84,75.18,74.65,75.14,31089.0,74.84,75.18,74.65,75.14,31089.0
2017-08-03 11:10:00,75.19,75.29,75.09,75.15,11048.0,75.19,75.29,75.09,75.15,11048.0
2017-08-03 11:20:00,75.18,75.38,75.1,75.1,15059.0,75.18,75.38,75.1,75.1,15059.0
2017-08-03 11:30:00,75.13,75.26,75.04,75.26,11065.0,75.13,75.26,75.04,75.26,11065.0
2017-08-03 11:40:00,75.26,75.32,75.18,75.3,10355.0,75.26,75.32,75.18,75.3,10355.0
2017-08-03 11:50:00,75.33,75.78,75.33,75.7,12157.0,75.33,75.78,75.33,75.7,12157.0
2017-08-03 12:00:00,75.7,75.93,75.7,75.76,9564.0,75.7,75.93,75.7,75.76,9564.0
2017-08-03 12:10:00,75.76,76.45,75.76,76.39,19606.0,75.76,76.45,75.76,76.39,19606.0
2017-08-03 12:20:00,76.39,76.52,76.21,76.45,21312.0,76.39,76.52,76.21,76.45,21312.0
2017-08-03 12:30:00,76.53,76.6,76.36,76.53,20699.0,76.53,76.6,76.36,76.53,20699.0
2017-08-03 12:40:00,76.5,76.52,76.35,76.36,7799.0,76.5,76.52,76.35,76.36,7799.0
2017-08-03 12:50:00,76.32,76.49,76.16,76.34,13970.0,76.32,76.49,76.16,76.34,13970.0
2017-08-03 13:00:00,76.36,76.36,75.9,76.05,45432.0,76.36,76.36,75.9,76.05,45432.0
2017-08-03 13:10:00,76.08,76.21,75.88,75.93,10050.0,76.08,76.21,75.88,75.93,10050.0
2017-08-03 13:20:00,75.89,76.11,75.74,76.09,18011.0,75.89,76.11,75.74,76.09,18011.0
2017-08-03 13:30:00,76.04,76.11,75.83,75.94,10827.0,76.04,76.11,75.83,75.94,10827.0
2017-08-03 13:40:00,76.01,76.08,75.43,75.51,30154.0,76.01,76.08,75.43,75.51,30154.0
2017-08-03 13:50:00,75.5,75.71,75.44,75.64,7024.0,75.5,75.71,75.44,75.64,7024.0
2017-08-03 14:00:00,75.64,76.01,75.6,76.01,29782.0,75.64,76.01,75.6,76.01,29782.0
2017-08-03 14:10:00,76.01,76.01,75.86,75.91,23842.0,76.01,76.01,75.86,75.91,23842.0
2017-08-03 14:20:00,75.93,76.53,75.92,76.47,29305.0,75.93,76.53,75.92,76.47,29305.0
2017-08-03 14:30:00,76.53,76.98,76.43,76.9,55787.0,76.53,76.98,76.43,76.9,55787.0
2017-08-03 14:40:00,76.89,77.22,76.88,77.13,33135.0,76.89,77.22,76.88,77.13,33135.0
2017-08-03 14:50:00,77.1,77.47,77.01,77.41,32906.0,77.1,77.47,77.01,77.41,32906.0
2017-08-03 15:00:00,77.45,77.8,76.98,77.17,81712.0,77.45,77.8,76.98,77.17,81712.0
2017-08-03 15:10:00,77.22,77.23,76.83,76.93,50877.0,77.22,77.23,76.83,76.93,50877.0
2017-08-03 15:20:00,76.93,77.12,76.88,77.05,35051.0,76.93,77.12,76.88,77.05,35051.0
2017-08-03 15:30:00,77.06,77.14,76.81,76.86,46672.0,77.06,77.14,76.81,76.86,46672.0
2017-08-03 15:40:00,76.84,77.01,76.81,76.96,53277.0,76.84,77.01,76.81,76.96,53277.0
2017-08-03 15:50:00,76.98,77.37,76.92,77.34,147387.0,76.98,77.37,76.92,77.34,147387.0
2017-08-04 09:30:00,77.58,78.93,76.85,78.6,30265.0,77.58,78.93,76.85,78.6,30265.0
2017-08-04 09:40:00,78.26,79.18,78.11,79.18,27587.0,78.26,79.18,78.11,79.18,27587.0
2017-08-04 09:50:00,79.14,79.49,78.67,78.85,25996.0,79.14,79.49,78.67,78.85,25996.0
2017-08-04 10:00:00,78.87,79.04,78.62,78.62,14804.0,78.87,79.04,78.62,78.62,14804.0
2017-08-04 10:10:00,78.65,79.07,78.65,78.98,12700.0,78.65,79.07,78.65,78.98,12700.0
2017-08-04 10:20:00,79.06,79.14,78.59,79.08,34487.0,79.06,79.14,78.59,79.08,34487.0
2017-08-04 10:30:00,79.25,79.86,79.12,79.86,69440.0,79.25,79.86,79.12,79.86,69440.0
2017-08-04 10:40:00,79.72,79.88,79.38,79.41,26119.0,79.72,79.88,79.38,79.41,26119.0
2017-08-04 10:50:00,79.41,79.69,79.38,79.64,10489.0,79.41,79.69,79.38,79.64,10489.0
2017-08-04 11:00:00,79.65,79.9,79.59,79.83,23319.0,79.65,79.9,79.59,79.83,23319.0
2017-08-04 11:10:00,79.8,79.9,79.49,79.87,13925.0,79.8,79.9,79.49,79.87,13925.0
2017-08-04 11:20:00,79.89,79.89,79.53,79.56,20326.0,79.89,79.89,79.53,79.56,20326.0
2017-08-04 11:30:00,79.64,79.91,79.55,79.73,15283.0,79.64,79.91,79.55,79.73,15283.0
2017-08-04 11:40:00,79.75,79.91,79.72,79.86,12907.0,79.75,79.91,79.72,79.86,12907.0
2017-08-04 11:50:00,79.77,79.8,79.42,79.72,16972.0,79.77,79.8,79.42,79.72,16972.0
2017-08-04 12:00:00,79.74,79.8,79.26,79.51,17201.0,79.74,79.8,79.26,79.51,17201.0
2017-08-04 12:10:00,79.46,79.55,79.12,79.12,21887.0,79.46,79.55,79.12,79.12,21887.0
2017-08-04 12:20:00,79.15,79.31,79.12,79.31,6400.0,79.15,79.31,79.12,79.31,6400.0
2017-08-04 12:30:00,79.31,79.33,79.18,79.23,16100.0,79.31,79.33,79.18,79.23,16100.0
2017-08-04 12:40:00,79.24,79.41,79.17,79.4,8861.0,79.24,79.41,79.17,79.4,8861.0
2017-08-04 12:50:00,79.38,79.61,79.31,79.49,9330.0,79.38,79.61,79.31,79.49,9330.0
2017-08-04 13:00:00,79.57,79.58,79.34,79.42,7660.0,79.57,79.58,79.34,79.42,7660.0
2017-08-04 13:10:00,79.45,79.45,79.31,79.34,5200.0,79.45,79.45,79.31,79.34,5200.0
2017-08-04 13:20:00,79.4,79.46,79.32,79.4,9391.0,79.4,79.46,79.32,79.4,9391.0
2017-08-04 13:30:00,79.37,79.44,79.33,79.33,2500.0,79.37,79.44,79.33,79.33,2500.0
2017-08-04 13:40:00,79.33,79.34,79.17,79.23,8100.0,79.33,79.34,79.17,79.23,8100.0
2017-08-04 13:50:00,79.25,79.39,79.22,79.36,6550.0,79.25,79.39,79.22,79.36,6550.0
2017-08-04 14:00:00,79.33,79.36,79.27,79.36,8370.0,79.33,79.36,79.27,79.36,8370.0
2017-08-04 14:10:00,79.34,79.54,79.3,79.5,9250.0,79.34,79.54,79.3,79.5,9250.0
2017-08-04 14:20:00,79.47,79.75,79.47,79.75,10921.0,79.47,79.75,79.47,79.75,10921.0
2017-08-04 14:30:00,79.76,79.9,79.69,79.84,12616.0,79.76,79.9,79.69,79.84,12616.0
2017-08-04 14:40:00,79.83,79.86,79.7,79.78,14961.0,79.83,79.86,79.7,79.78,14961.0
2017-08-04 14:50:00,79.78,79.8,79.65,79.73,8300.0,79.78,79.8,79.65,79.73,8300.0
2017-08-04 15:00:00,79.7,79.86,79.7,79.86,15016.0,79.7,79.86,79.7,79.86,15016.0
2017-08-04 15:10:00,79.86,80.0,79.81,79.9,19249.0,79.86,80.0,79.81,79.9,19249.0
2017-08-04 15:20:00,79.91,80.11,79.89,80.05,23238.0,79.91,80.11,79.89,80.05,23238.0
2017-08-04 15:30:00,80.07,80.52,79.78,79.94,50903.0,80.07,80.52,79.78,79.94,50903.0
2017-08-04 15:40:00,79.96,80.22,79.84,80.19,64113.0,79.96,80.22,79.84,80.19,64113.0
2017-08-04 15:50:00,80.2,80.47,80.19,80.34,143854.0,80.2,80.47,80.19,80.34,143854.0
2017-08-07 09:30:00,80.74,82.19,80.17,80.5,73268.0,80.74,82.19,80.17,80.5,73268.0
2017-08-07 09:40:00,80.18,80.38,78.37,78.43,40129.0,80.18,80.38,78.37,78.43,40129.0
2017-08-07 09:50:00,78.4,78.99,78.09,78.44,158961.0,78.4,78.99,78.09,78.44,158961.0
2017-08-07 10:00:00,78.47,78.89,78.2,78.75,40969.0,78.47,78.89,78.2,78.75,40969.0
2017-08-07 10:10:00,78.74,78.87,78.57,78.7,42030.0,78.74,78.87,78.57,78.7,42030.0
2017-08-07 10:20:00,78.7,78.71,78.34,78.4,47756.0,78.7,78.71,78.34,78.4,47756.0
2017-08-07 10:30:00,78.39,79.06,78.38,78.81,36770.0,78.39,79.06,78.38,78.81,36770.0
2017-08-07 10:40:00,78.79,79.42,78.55,79.34,69394.0,78.79,79.42,78.55,79.34,69394.0
2017-08-07 10:50:00,79.36,79.68,79.28,79.46,26681.0,79.36,79.68,79.28,79.46,26681.0
2017-08-07 11:00:00,79.44,79.5,79.12,79.3,150767.0,79.44,79.5,79.12,79.3,150767.0
2017-08-07 11:10:00,79.34,80.03,79.34,79.86,42612.0,79.34,80.03,79.34,79.86,42612.0
2017-08-07 11:20:00,79.93,80.42,79.85,80.27,27776.0,79.93,80.42,79.85,80.27,27776.0
2017-08-07 11:30:00,80.27,80.53,80.02,80.29,54670.0,80.27,80.53,80.02,80.29,54670.0
2017-08-07 11:40:00,80.31,80.53,80.07,80.1,31008.0,80.31,80.53,80.07,80.1,31008.0
2017-08-07 11:50:00,80.14,80.24,80.01,80.13,35636.0,80.14,80.24,80.01,80.13,35636.0
2017-08-07 12:00:00,80.13,80.23,79.93,79.98,23179.0,80.13,80.23,79.93,79.98,23179.0
2017-08-07 12:10:00,80.03,80.19,79.87,80.12,25147.0,80.03,80.19,79.87,80.12,25147.0
2017-08-07 12:20:00,80.11,80.45,80.1,80.41,23256.0,80.11,80.45,80.1,80.41,23256.0
2017-08-07 12:30:00,80.4,80.41,79.74,79.75,26591.0,80.4,80.41,79.74,79.75,26591.0
2017-08-07 12:40:00,79.74,80.25,79.71,80.22,37697.0,79.74,80.25,79.71,80.22,37697.0
2017-08-07 12:50:00,80.21,80.59,80.21,80.45,26756.0,80.21,80.59,80.21,80.45,26756.0
2017-08-07 13:00:00,80.47,80.58,80.27,80.28,27029.0,80.47,80.58,80.27,80.28,27029.0
2017-08-07 13:10:00,80.28,80.28,79.71,79.75,44180.0,80.28,80.28,79.71,79.75,44180.0
2017-08-07 13:20:00,79.8,80.0,79.74,79.92,27739.0,79.8,80.0,79.74,79.92,27739.0
2017-08-07 13:30:00,79.91,80.34,79.81,79.81,30755.0,79.91,80.34,79.81,79.81,30755.0
2017-08-07 13:40:00,79.81,79.98,79.74,79.97,23456.0,79.81,79.98,79.74,79.97,23456.0
2017-08-07 13:50:00,79.91,80.07,79.9,80.0,24908.0,79.91,80.07,79.9,80.0,24908.0
2017-08-07 14:00:00,80.01,80.55,80.0,80.31,29921.0,80.01,80.55,80.0,80.31,29921.0
2017-08-07 14:10:00,80.27,80.27,79.98,80.17,23344.0,80.27,80.27,79.98,80.17,23344.0
2017-08-07 14:20:00,80.2,80.2,79.98,80.13,25408.0,80.2,80.2,79.98,80.13,25408.0
2017-08-07 14:30:00,80.1,80.31,80.08,80.23,26208.0,80.1,80.31,80.08,80.23,26208.0
2017-08-07 14:40:00,80.22,80.45,80.17,80.45,25002.0,80.22,80.45,80.17,80.45,25002.0
2017-08-07 14:50:00,80.45,80.99,80.39,80.72,56004.0,80.45,80.99,80.39,80.72,56004.0
2017-08-07 15:00:00,80.7,80.74,80.43,80.53,46224.0,80.7,80.74,80.43,80.53,46224.0
2017-08-07 15:10:00,80.53,81.24,80.3,81.12,59357.0,80.53,81.24,80.3,81.12,59357.0
2017-08-07 15:20:00,81.14,81.53,80.95,81.43,80477.0,81.14,81.53,80.95,81.43,80477.0
2017-08-07 15:30:00,81.46,81.58,80.82,81.03,118068.0,81.46,81.58,80.82,81.03,118068.0
2017-08-07 15:40:00,81.01,81.02,80.64,80.85,169648.0,81.01,81.02,80.64,80.85,169648.0
2017-08-07 15:50:00,80.83,81.02,80.57,80.57,253475.0,80.83,81.02,80.57,80.57,253475.0
2017-08-08 09:30:00,80.0,80.5,75.57,76.08,326446.0,80.0,80.5,75.57,76.08,326446.0
2017-08-08 09:40:00,76.08,77.94,75.5,77.03,194924.0,76.08,77.94,75.5,77.03,194924.0
2017-08-08 09:50:00,76.95,77.3,75.1,75.65,254052.0,76.95,77.3,75.1,75.65,254052.0
2017-08-08 10:00:00,75.41,75.56,74.63,75.02,184071.0,75.41,75.56,74.63,75.02,184071.0
2017-08-08 10:10:00,75.25,76.25,75.02,75.45,127331.0,75.25,76.25,75.02,75.45,127331.0
2017-08-08 10:20:00,75.21,75.4,74.95,75.09,146378.0,75.21,75.4,74.95,75.09,146378.0
2017-08-08 10:30:00,75.09,75.47,74.42,74.82,167559.0,75.09,75.47,74.42,74.82,167559.0
2017-08-08 10:40:00,74.82,75.16,74.26,74.42,147467.0,74.82,75.16,74.26,74.42,147467.0
2017-08-08 10:50:00,74.44,74.51,73.7,73.84,168509.0,74.44,74.51,73.7,73.84,168509.0
2017-08-08 11:00:00,73.9,74.05,72.55,73.33,164025.0,73.9,74.05,72.55,73.33,164025.0
2017-08-08 11:10:00,73.34,74.49,73.31,74.24,195554.0,73.34,74.49,73.31,74.24,195554.0
2017-08-08 11:20:00,74.3,74.94,74.13,74.7,176666.0,74.3,74.94,74.13,74.7,176666.0
2017-08-08 11:30:00,74.71,75.29,74.1,74.4,175534.0,74.71,75.29,74.1,74.4,175534.0
2017-08-08 11:40:00,74.37,74.84,74.02,74.56,90360.0,74.37,74.84,74.02,74.56,90360.0
2017-08-08 11:50:00,74.62,75.05,73.93,74.06,75433.0,74.62,75.05,73.93,74.06,75433.0
2017-08-08 12:00:00,74.02,74.46,73.81,74.04,48627.0,74.02,74.46,73.81,74.04,48627.0
2017-08-08 12:10:00,74.05,74.56,73.95,74.44,57912.0,74.05,74.56,73.95,74.44,57912.0
2017-08-08 12:20:00,74.44,74.71,74.3,74.54,33869.0,74.44,74.71,74.3,74.54,33869.0
2017-08-08 12:30:00,74.53,74.8,74.05,74.15,40896.0,74.53,74.8,74.05,74.15,40896.0
2017-08-08 12:40:00,74.12,74.5,73.99,74.5,44650.0,74.12,74.5,73.99,74.5,44650.0
2017-08-08 12:50:00,74.5,74.55,74.29,74.49,37553.0,74.5,74.55,74.29,74.49,37553.0
2017-08-08 13:00:00,74.51,74.84,74.5,74.66,29349.0,74.51,74.84,74.5,74.66,29349.0
2017-08-08 13:10:00,74.6,74.98,74.49,74.49,29556.0,74.6,74.98,74.49,74.49,29556.0
2017-08-08 13:20:00,74.38,74.69,74.35,74.53,27616.0,74.38,74.69,74.35,74.53,27616.0
2017-08-08 13:30:00,74.53,74.59,74.08,74.34,37103.0,74.53,74.59,74.08,74.34,37103.0
2017-08-08 13:40:00,74.36,74.65,74.25,74.63,41195.0,74.36,74.65,74.25,74.63,41195.0
2017-08-08 13:50:00,74.65,74.85,74.52,74.58,25234.0,74.65,74.85,74.52,74.58,25234.0
2017-08-08 14:00:00,74.55,74.61,74.23,74.28,40385.0,74.55,74.61,74.23,74.28,40385.0
2017-08-08 14:10:00,74.27,74.55,74.23,74.42,26160.0,74.27,74.55,74.23,74.42,26160.0
2017-08-08 14:20:00,74.43,74.95,74.41,74.95,71615.0,74.43,74.95,74.41,74.95,71615.0
2017-08-08 14:30:00,74.95,75.33,74.95,75.12,46566.0,74.95,75.33,74.95,75.12,46566.0
2017-08-08 14:40:00,75.11,76.15,75.01,76.13,100470.0,75.11,76.15,75.01,76.13,100470.0
2017-08-08 14:50:00,76.11,76.61,75.89,76.21,84135.0,76.11,76.61,75.89,76.21,84135.0
2017-08-08 15:00:00,76.11,76.48,76.01,76.47,52269.0,76.11,76.48,76.01,76.47,52269.0
2017-08-08 15:10:00,76.42,76.71,75.66,75.93,49785.0,76.42,76.71,75.66,75.93,49785.0
2017-08-08 15:20:00,75.88,76.05,75.23,75.58,76474.0,75.88,76.05,75.23,75.58,76474.0
2017-08-08 15:30:00,75.57,75.58,74.43,75.19,92300.0,75.57,75.58,74.43,75.19,92300.0
2017-08-08 15:40:00,75.21,75.66,75.02,75.29,100360.0,75.21,75.66,75.02,75.29,100360.0
2017-08-08 15:50:00,75.26,75.62,75.24,75.57,150773.0,75.26,75.62,75.24,75.57,150773.0
2017-08-09 09:30:00,74.21,76.48,73.74,76.28,65661.0,74.21,76.48,73.74,76.28,65661.0
2017-08-09 09:40:00,76.25,76.65,74.57,74.59,53894.0,76.25,76.65,74.57,74.59,53894.0
2017-08-09 09:50:00,74.72,74.87,74.0,74.66,54900.0,74.72,74.87,74.0,74.66,54900.0
2017-08-09 10:00:00,74.66,74.67,74.21,74.25,36569.0,74.66,74.67,74.21,74.25,36569.0
2017-08-09 10:10:00,74.28,74.4,73.26,73.28,55040.0,74.28,74.4,73.26,73.28,55040.0
2017-08-09 10:20:00,73.36,73.91,72.8,73.91,122702.0,73.36,73.91,72.8,73.91,122702.0
2017-08-09 10:30:00,73.87,74.05,73.77,73.92,34361.0,73.87,74.05,73.77,73.92,34361.0
2017-08-09 10:40:00,73.86,73.87,73.12,73.12,42506.0,73.86,73.87,73.12,73.12,42506.0
2017-08-09 10:50:00,73.15,73.63,73.08,73.08,28644.0,73.15,73.63,73.08,73.08,28644.0
2017-08-09 11:00:00,73.09,73.58,72.81,73.14,38669.0,73.09,73.58,72.81,73.14,38669.0
2017-08-09 11:10:00,73.17,73.45,72.9,73.26,48234.0,73.17,73.45,72.9,73.26,48234.0
2017-08-09 11:20:00,73.21,73.39,73.0,73.06,40458.0,73.21,73.39,73.0,73.06,40458.0
2017-08-09 11:30:00,73.1,73.18,72.69,73.17,30934.0,73.1,73.18,72.69,73.17,30934.0
2017-08-09 11:40:00,73.28,73.42,73.0,73.03,36310.0,73.28,73.42,73.0,73.03,36310.0
2017-08-09 11:50:00,73.1,73.15,72.76,72.92,21211.0,73.1,73.15,72.76,72.92,21211.0
2017-08-09 12:00:00,72.95,73.08,72.6,72.69,19068.0,72.95,73.08,72.6,72.69,19068.0
2017-08-09 12:10:00,72.61,73.01,72.61,72.77,18714.0,72.61,73.01,72.61,72.77,18714.0
2017-08-09 12:20:00,72.78,72.85,72.45,72.5,30698.0,72.78,72.85,72.45,72.5,30698.0
2017-08-09 12:30:00,72.53,73.49,72.53,73.3,40926.0,72.53,73.49,72.53,73.3,40926.0
2017-08-09 12:40:00,73.28,73.86,73.28,73.67,34902.0,73.28,73.86,73.28,73.67,34902.0
2017-08-09 12:50:00,73.62,73.66,72.75,73.04,31035.0,73.62,73.66,72.75,73.04,31035.0
2017-08-09 13:00:00,73.02,73.48,72.8,73.36,26186.0,73.02,73.48,72.8,73.36,26186.0
2017-08-09 13:10:00,73.35,73.49,73.04,73.15,15871.0,73.35,73.49,73.04,73.15,15871.0
2017-08-09 13:20:00,73.27,73.27,72.95,73.02,18810.0,73.27,73.27,72.95,73.02,18810.0
2017-08-09 13:30:00,72.98,73.19,72.9,72.92,18760.0,72.98,73.19,72.9,72.92,18760.0
2017-08-09 13:40:00,72.87,73.2,72.87,73.16,26054.0,72.87,73.2,72.87,73.16,26054.0
2017-08-09 13:50:00,73.14,73.38,73.02,73.28,22127.0,73.14,73.38,73.02,73.28,22127.0
2017-08-09 14:00:00,73.32,73.35,72.76,72.87,23081.0,73.32,73.35,72.76,72.87,23081.0
2017-08-09 14:10:00,72.91,72.91,72.43,72.55,26675.0,72.91,72.91,72.43,72.55,26675.0
2017-08-09 14:20:00,72.57,72.62,72.28,72.28,28533.0,72.57,72.62,72.28,72.28,28533.0
2017-08-09 14:30:00,72.3,72.63,72.23,72.45,36388.0,72.3,72.63,72.23,72.45,36388.0
2017-08-09 14:40:00,72.48,72.69,72.36,72.47,35699.0,72.48,72.69,72.36,72.47,35699.0
2017-08-09 14:50:00,72.39,72.77,72.31,72.5,36515.0,72.39,72.77,72.31,72.5,36515.0
2017-08-09 15:00:00,72.52,72.6,72.42,72.57,34326.0,72.52,72.6,72.42,72.57,34326.0
2017-08-09 15:10:00,72.55,72.99,72.52,72.97,42156.0,72.55,72.99,72.52,72.97,42156.0
2017-08-09 15:20:00,72.98,72.99,72.66,72.81,39800.0,72.98,72.99,72.66,72.81,39800.0
2017-08-09 15:30:00,72.82,72.82,72.46,72.66,42014.0,72.82,72.82,72.46,72.66,42014.0
2017-08-09 15:40:00,72.67,72.75,72.41,72.53,67508.0,72.67,72.75,72.41,72.53,67508.0
2017-08-09 15:50:00,72.54,72.9,72.52,72.78,137076.0,72.54,72.9,72.52,72.78,137076.0
2017-08-10 09:30:00,72.25,72.48,71.2,71.58,110360.0,72.25,72.48,71.2,71.58,110360.0
2017-08-10 09:40:00,71.51,71.76,70.35,70.62,151624.0,71.51,71.76,70.35,70.62,151624.0
2017-08-10 09:50:00,70.55,71.1,69.9,70.17,79216.0,70.55,71.1,69.9,70.17,79216.0
2017-08-10 10:00:00,70.1,70.39,69.66,69.82,102771.0,70.1,70.39,69.66,69.82,102771.0
2017-08-10 10:10:00,69.85,70.29,69.62,70.28,75756.0,69.85,70.29,69.62,70.28,75756.0
2017-08-10 10:20:00,70.26,70.88,69.89,70.84,102697.0,70.26,70.88,69.89,70.84,102697.0
2017-08-10 10:30:00,70.91,70.96,70.49,70.56,54328.0,70.91,70.96,70.49,70.56,54328.0
2017-08-10 10:40:00,70.56,71.25,70.49,71.15,64324.0,70.56,71.25,70.49,71.15,64324.0
2017-08-10 10:50:00,71.19,71.47,70.74,70.78,56656.0,71.19,71.47,70.74,70.78,56656.0
2017-08-10 11:00:00,70.78,71.14,70.5,71.07,52581.0,70.78,71.14,70.5,71.07,52581.0
2017-08-10 11:10:00,71.01,71.1,70.57,70.62,34986.0,71.01,71.1,70.57,70.62,34986.0
2017-08-10 11:20:00,70.63,70.84,70.42,70.5,39708.0,70.63,70.84,70.42,70.5,39708.0
2017-08-10 11:30:00,70.51,70.64,70.32,70.5,41926.0,70.51,70.64,70.32,70.5,41926.0
2017-08-10 11:40:00,70.57,70.58,70.22,70.27,38519.0,70.57,70.58,70.22,70.27,38519.0
2017-08-10 11:50:00,70.21,70.24,69.97,70.19,43887.0,70.21,70.24,69.97,70.19,43887.0
2017-08-10 12:00:00,70.18,70.5,70.16,70.42,32300.0,70.18,70.5,70.16,70.42,32300.0
2017-08-10 12:10:00,70.45,70.45,70.28,70.33,27227.0,70.45,70.45,70.28,70.33,27227.0
2017-08-10 12:20:00,70.31,70.31,70.0,70.06,44293.0,70.31,70.31,70.0,70.06,44293.0
2017-08-10 12:30:00,70.06,70.06,69.81,69.91,56260.0,70.06,70.06,69.81,69.91,56260.0
2017-08-10 12:40:00,69.9,69.99,69.72,69.82,73595.0,69.9,69.99,69.72,69.82,73595.0
2017-08-10 12:50:00,69.85,70.56,69.74,70.55,47580.0,69.85,70.56,69.74,70.55,47580.0
2017-08-10 13:00:00,70.52,70.68,70.41,70.46,34459.0,70.52,70.68,70.41,70.46,34459.0
2017-08-10 13:10:00,70.55,70.56,70.38,70.45,21906.0,70.55,70.56,70.38,70.45,21906.0
2017-08-10 13:20:00,70.42,70.95,70.42,70.73,36907.0,70.42,70.95,70.42,70.73,36907.0
2017-08-10 13:30:00,70.73,70.74,70.38,70.45,27365.0,70.73,70.74,70.38,70.45,27365.0
2017-08-10 13:40:00,70.42,70.49,70.29,70.47,28613.0,70.42,70.49,70.29,70.47,28613.0
2017-08-10 13:50:00,70.45,70.49,70.2,70.41,32945.0,70.45,70.49,70.2,70.41,32945.0
2017-08-10 14:00:00,70.36,70.39,70.1,70.26,47920.0,70.36,70.39,70.1,70.26,47920.0
2017-08-10 14:10:00,70.28,70.38,70.17,70.23,27704.0,70.28,70.38,70.17,70.23,27704.0
2017-08-10 14:20:00,70.22,70.25,69.86,70.14,55699.0,70.22,70.25,69.86,70.14,55699.0
2017-08-10 14:30:00,70.14,70.47,70.12,70.34,49852.0,70.14,70.47,70.12,70.34,49852.0
2017-08-10 14:40:00,70.28,70.32,69.96,70.15,35545.0,70.28,70.32,69.96,70.15,35545.0
2017-08-10 14:50:00,70.16,70.17,69.79,69.84,35301.0,70.16,70.17,69.79,69.84,35301.0
2017-08-10 15:00:00,69.82,69.89,69.69,69.78,38039.0,69.82,69.89,69.69,69.78,38039.0
2017-08-10 15:10:00,69.8,69.82,69.35,69.45,51358.0,69.8,69.82,69.35,69.45,51358.0
2017-08-10 15:20:00,69.45,69.51,69.22,69.35,42752.0,69.45,69.51,69.22,69.35,42752.0
2017-08-10 15:30:00,69.34,69.53,69.16,69.16,58955.0,69.34,69.53,69.16,69.16,58955.0
2017-08-10 15:40:00,69.17,69.34,69.05,69.07,76028.0,69.17,69.34,69.05,69.07,76028.0
2017-08-10 15:50:00,69.07,69.12,68.94,69.01,164841.0,69.07,69.12,68.94,69.01,164841.0
2017-08-11 09:30:00,68.96,70.0,68.6,69.52,55767.0,68.96,70.0,68.6,69.52,55767.0
2017-08-11 09:40:00,69.33,69.73,69.27,69.41,12356.0,69.33,69.73,69.27,69.41,12356.0
2017-08-11 09:50:00,69.41,69.69,69.39,69.56,35994.0,69.41,69.69,69.39,69.56,35994.0
2017-08-11 10:00:00,69.52,70.79,69.52,70.74,27806.0,69.52,70.79,69.52,70.74,27806.0
2017-08-11 10:10:00,70.76,70.91,70.52,70.81,29447.0,70.76,70.91,70.52,70.81,29447.0
2017-08-11 10:20:00,70.8,70.94,70.62,70.7,16623.0,70.8,70.94,70.62,70.7,16623.0
2017-08-11 10:30:00,70.66,70.94,70.01,70.01,23511.0,70.66,70.94,70.01,70.01,23511.0
2017-08-11 10:40:00,70.08,70.68,70.07,70.26,20611.0,70.08,70.68,70.07,70.26,20611.0
2017-08-11 10:50:00,70.26,70.31,69.92,69.92,16765.0,70.26,70.31,69.92,69.92,16765.0
2017-08-11 11:00:00,69.98,70.13,69.85,69.97,21873.0,69.98,70.13,69.85,69.97,21873.0
2017-08-11 11:10:00,69.95,70.18,69.92,70.0,34480.0,69.95,70.18,69.92,70.0,34480.0
2017-08-11 11:20:00,70.0,70.0,69.64,69.76,25209.0,70.0,70.0,69.64,69.76,25209.0
2017-08-11 11:30:00,69.81,70.01,69.72,70.01,16054.0,69.81,70.01,69.72,70.01,16054.0
2017-08-11 11:40:00,70.03,70.23,70.0,70.1,32267.0,70.03,70.23,70.0,70.1,32267.0
2017-08-11 11:50:00,70.1,70.16,69.93,70.06,32320.0,70.1,70.16,69.93,70.06,32320.0
2017-08-11 12:00:00,70.07,70.33,70.02,70.33,27542.0,70.07,70.33,70.02,70.33,27542.0
2017-08-11 12:10:00,70.34,70.39,70.16,70.16,16158.0,70.34,70.39,70.16,70.16,16158.0
2017-08-11 12:20:00,70.24,70.26,70.08,70.13,16670.0,70.24,70.26,70.08,70.13,16670.0
2017-08-11 12:30:00,70.14,70.22,70.1,70.22,17306.0,70.14,70.22,70.1,70.22,17306.0
2017-08-11 12:40:00,70.22,70.22,70.07,70.12,11628.0,70.22,70.22,70.07,70.12,11628.0
2017-08-11 12:50:00,70.19,70.2,70.0,70.01,14457.0,70.19,70.2,70.0,70.01,14457.0
2017-08-11 13:00:00,70.03,70.36,70.03,70.36,34869.0,70.03,70.36,70.03,70.36,34869.0
2017-08-11 13:10:00,70.33,70.36,69.98,70.01,12852.0,70.33,70.36,69.98,70.01,12852.0
2017-08-11 13:20:00,70.0,70.08,69.87,69.87,13567.0,70.0,70.08,69.87,69.87,13567.0
2017-08-11 13:30:00,69.9,69.95,69.73,69.73,10434.0,69.9,69.95,69.73,69.73,10434.0
2017-08-11 13:40:00,69.7,69.98,69.7,69.98,15750.0,69.7,69.98,69.7,69.98,15750.0
2017-08-11 13:50:00,69.97,69.97,69.82,69.93,24119.0,69.97,69.97,69.82,69.93,24119.0
2017-08-11 14:00:00,69.96,69.98,69.76,69.81,20411.0,69.96,69.98,69.76,69.81,20411.0
2017-08-11 14:10:00,69.86,70.15,69.83,70.1,27457.0,69.86,70.15,69.83,70.1,27457.0
2017-08-11 14:20:00,70.1,70.3,69.94,69.95,12150.0,70.1,70.3,69.94,69.95,12150.0
2017-08-11 14:30:00,69.92,69.92,69.52,69.6,24382.0,69.92,69.92,69.52,69.6,24382.0
2017-08-11 14:40:00,69.55,69.85,69.55,69.78,17715.0,69.55,69.85,69.55,69.78,17715.0
2017-08-11 14:50:00,69.81,69.82,69.6,69.71,17488.0,69.81,69.82,69.6,69.71,17488.0
2017-08-11 15:00:00,69.75,69.81,69.65,69.65,14932.0,69.75,69.81,69.65,69.65,14932.0
2017-08-11 15:10:00,69.66,69.75,69.49,69.51,19821.0,69.66,69.75,69.49,69.51,19821.0
2017-08-11 15:20:00,69.51,69.82,69.46,69.76,34737.0,69.51,69.82,69.46,69.76,34737.0
2017-08-11 15:30:00,69.75,69.76,69.55,69.66,28395.0,69.75,69.76,69.55,69.66,28395.0
2017-08-11 15:40:00,69.66,69.7,69.47,69.6,52207.0,69.66,69.7,69.47,69.6,52207.0
2017-08-11 15:50:00,69.62,69.74,69.51,69.7,112551.0,69.62,69.74,69.51,69.7,112551.0
2017-08-14 09:30:00,70.12,70.78,70.0,70.02,52491.0,70.12,70.78,70.0,70.02,52491.0
2017-08-14 09:40:00,70.04,70.63,70.04,70.38,50796.0,70.04,70.63,70.04,70.38,50796.0
2017-08-14 09:50:00,70.46,70.61,70.27,70.61,34400.0,70.46,70.61,70.27,70.61,34400.0
2017-08-14 10:00:00,70.67,70.99,70.6,70.84,49122.0,70.67,70.99,70.6,70.84,49122.0
2017-08-14 10:10:00,70.86,71.04,70.7,70.86,32858.0,70.86,71.04,70.7,70.86,32858.0
2017-08-14 10:20:00,70.86,71.04,70.71,70.82,21893.0,70.86,71.04,70.71,70.82,21893.0
2017-08-14 10:30:00,70.82,71.26,70.82,70.91,47252.0,70.82,71.26,70.82,70.91,47252.0
2017-08-14 10:40:00,70.86,70.93,70.47,70.93,23653.0,70.86,70.93,70.47,70.93,23653.0
2017-08-14 10:50:00,70.93,70.98,70.49,70.49,20131.0,70.93,70.98,70.49,70.49,20131.0
2017-08-14 11:00:00,70.47,70.62,70.32,70.32,28071.0,70.47,70.62,70.32,70.32,28071.0
2017-08-14 11:10:00,70.31,70.57,70.14,70.36,31070.0,70.31,70.57,70.14,70.36,31070.0
2017-08-14 11:20:00,70.33,70.42,70.11,70.32,17693.0,70.33,70.42,70.11,70.32,17693.0
2017-08-14 11:30:00,70.32,70.37,70.13,70.14,10786.0,70.32,70.37,70.13,70.14,10786.0
2017-08-14 11:40:00,70.11,70.4,70.04,70.31,24447.0,70.11,70.4,70.04,70.31,24447.0
2017-08-14 11:50:00,70.27,70.34,70.09,70.24,10304.0,70.27,70.34,70.09,70.24,10304.0
2017-08-14 12:00:00,70.25,70.43,70.2,70.36,23038.0,70.25,70.43,70.2,70.36,23038.0
2017-08-14 12:10:00,70.39,70.6,70.33,70.47,22542.0,70.39,70.6,70.33,70.47,22542.0
2017-08-14 12:20:00,70.53,70.69,70.53,70.55,15934.0,70.53,70.69,70.53,70.55,15934.0
2017-08-14 12:30:00,70.56,70.62,70.41,70.45,16641.0,70.56,70.62,70.41,70.45,16641.0
2017-08-14 12:40:00,70.46,70.58,70.44,70.48,11900.0,70.46,70.58,70.44,70.48,11900.0
2017-08-14 12:50:00,70.5,70.69,70.45,70.63,27157.0,70.5,70.69,70.45,70.63,27157.0
2017-08-14 13:00:00,70.63,70.69,70.55,70.61,8540.0,70.63,70.69,70.55,70.61,8540.0
2017-08-14 13:10:00,70.6,70.69,70.55,70.64,11609.0,70.6,70.69,70.55,70.64,11609.0
2017-08-14 13:20:00,70.66,70.9,70.66,70.79,22539.0,70.66,70.9,70.66,70.79,22539.0
2017-08-14 13:30:00,70.8,70.89,70.69,70.83,21746.0,70.8,70.89,70.69,70.83,21746.0
2017-08-14 13:40:00,70.79,70.81,70.64,70.74,28514.0,70.79,70.81,70.64,70.74,28514.0
2017-08-14 13:50:00,70.69,70.87,70.57,70.6,16800.0,70.69,70.87,70.57,70.6,16800.0
2017-08-14 14:00:00,70.61,70.77,70.59,70.62,17000.0,70.61,70.77,70.59,70.62,17000.0
2017-08-14 14:10:00,70.62,70.62,70.45,70.61,16643.0,70.62,70.62,70.45,70.61,16643.0
2017-08-14 14:20:00,70.59,70.72,70.59,70.72,17621.0,70.59,70.72,70.59,70.72,17621.0
2017-08-14 14:30:00,70.7,70.8,70.63,70.69,22743.0,70.7,70.8,70.63,70.69,22743.0
2017-08-14 14:40:00,70.7,70.7,70.43,70.44,13473.0,70.7,70.7,70.43,70.44,13473.0
2017-08-14 14:50:00,70.43,70.6,70.19,70.6,31703.0,70.43,70.6,70.19,70.6,31703.0
2017-08-14 15:00:00,70.59,70.61,70.33,70.61,28631.0,70.59,70.61,70.33,70.61,28631.0
2017-08-14 15:10:00,70.65,70.9,70.52,70.9,33725.0,70.65,70.9,70.52,70.9,33725.0
2017-08-14 15:20:00,70.85,70.86,70.61,70.67,17306.0,70.85,70.86,70.61,70.67,17306.0
2017-08-14 15:30:00,70.67,70.82,70.58,70.78,37928.0,70.67,70.82,70.58,70.78,37928.0
2017-08-14 15:40:00,70.78,70.84,70.7,70.78,42601.0,70.78,70.84,70.7,70.78,42601.0
2017-08-14 15:50:00,70.8,70.94,70.76,70.8,102401.0,70.8,70.94,70.76,70.8,102401.0
2017-08-15 09:30:00,70.79,70.87,70.32,70.41,37909.0,70.79,70.87,70.32,70.41,37909.0
2017-08-15 09:40:00,70.42,70.78,70.03,70.22,33364.0,70.42,70.78,70.03,70.22,33364.0
2017-08-15 09:50:00,70.25,70.46,70.04,70.42,12296.0,70.25,70.46,70.04,70.42,12296.0
2017-08-15 10:00:00,70.35,70.4,70.03,70.17,18758.0,70.35,70.4,70.03,70.17,18758.0
2017-08-15 10:10:00,70.16,70.29,70.02,70.27,28179.0,70.16,70.29,70.02,70.27,28179.0
2017-08-15 10:20:00,70.32,70.62,70.27,70.44,11373.0,70.32,70.62,70.27,70.44,11373.0
2017-08-15 10:30:00,70.32,70.32,70.02,70.2,15839.0,70.32,70.32,70.02,70.2,15839.0
2017-08-15 10:40:00,70.2,70.56,70.19,70.54,10954.0,70.2,70.56,70.19,70.54,10954.0
2017-08-15 10:50:00,70.39,70.6,70.32,70.38,12401.0,70.39,70.6,70.32,70.38,12401.0
2017-08-15 11:00:00,70.32,70.63,70.32,70.6,22136.0,70.32,70.63,70.32,70.6,22136.0
2017-08-15 11:10:00,70.58,70.62,70.5,70.51,10396.0,70.58,70.62,70.5,70.51,10396.0
2017-08-15 11:20:00,70.57,70.59,70.16,70.44,12354.0,70.57,70.59,70.16,70.44,12354.0
2017-08-15 11:30:00,70.47,70.51,70.16,70.16,8001.0,70.47,70.51,70.16,70.16,8001.0
2017-08-15 11:40:00,70.27,70.47,70.2,70.43,9458.0,70.27,70.47,70.2,70.43,9458.0
2017-08-15 11:50:00,70.43,70.51,70.37,70.48,13421.0,70.43,70.51,70.37,70.48,13421.0
2017-08-15 12:00:00,70.5,70.58,70.41,70.53,6749.0,70.5,70.58,70.41,70.53,6749.0
2017-08-15 12:10:00,70.54,70.58,70.23,70.57,9189.0,70.54,70.58,70.23,70.57,9189.0
2017-08-15 12:20:00,70.56,70.57,70.39,70.47,8611.0,70.56,70.57,70.39,70.47,8611.0
2017-08-15 12:30:00,70.47,70.59,70.46,70.51,9495.0,70.47,70.59,70.46,70.51,9495.0
2017-08-15 12:40:00,70.46,70.58,70.38,70.43,6721.0,70.46,70.58,70.38,70.43,6721.0
2017-08-15 12:50:00,70.41,70.54,70.37,70.53,13264.0,70.41,70.54,70.37,70.53,13264.0
2017-08-15 13:00:00,70.46,70.5,70.26,70.35,10100.0,70.46,70.5,70.26,70.35,10100.0
2017-08-15 13:10:00,70.37,70.54,70.3,70.49,9784.0,70.37,70.54,70.3,70.49,9784.0
2017-08-15 13:20:00,70.44,70.69,70.44,70.6,11109.0,70.44,70.69,70.44,70.6,11109.0
2017-08-15 13:30:00,70.6,70.62,70.44,70.47,8796.0,70.6,70.62,70.44,70.47,8796.0
2017-08-15 13:40:00,70.46,70.56,70.44,70.5,9849.0,70.46,70.56,70.44,70.5,9849.0
2017-08-15 13:50:00,70.52,70.73,70.46,70.64,24258.0,70.52,70.73,70.46,70.64,24258.0
2017-08-15 14:00:00,70.64,70.7,70.51,70.53,9117.0,70.64,70.7,70.51,70.53,9117.0
2017-08-15 14:10:00,70.57,70.59,70.38,70.43,19316.0,70.57,70.59,70.38,70.43,19316.0
2017-08-15 14:20:00,70.43,70.71,70.43,70.53,19459.0,70.43,70.71,70.43,70.53,19459.0
2017-08-15 14:30:00,70.53,70.77,70.48,70.77,11799.0,70.53,70.77,70.48,70.77,11799.0
2017-08-15 14:40:00,70.72,70.75,70.6,70.66,9537.0,70.72,70.75,70.6,70.66,9537.0
2017-08-15 14:50:00,70.62,70.64,70.45,70.6,17819.0,70.62,70.64,70.45,70.6,17819.0
2017-08-15 15:00:00,70.58,70.64,70.53,70.64,18786.0,70.58,70.64,70.53,70.64,18786.0
2017-08-15 15:10:00,70.64,70.87,70.6,70.62,12502.0,70.64,70.87,70.6,70.62,12502.0
2017-08-15 15:20:00,70.59,70.76,70.55,70.67,16635.0,70.59,70.76,70.55,70.67,16635.0
2017-08-15 15:30:00,70.63,70.72,70.53,70.72,23282.0,70.63,70.72,70.53,70.72,23282.0
2017-08-15 15:40:00,70.72,70.96,70.69,70.94,35114.0,70.72,70.96,70.69,70.94,35114.0
2017-08-15 15:50:00,70.92,70.95,70.83,70.86,100328.0,70.92,70.95,70.83,70.86,100328.0
2017-08-16 09:30:00,70.85,70.85,70.17,70.47,57253.0,70.85,70.85,70.17,70.47,57253.0
2017-08-16 09:40:00,70.47,71.07,70.39,70.83,46066.0,70.47,71.07,70.39,70.83,46066.0
2017-08-16 09:50:00,70.89,71.18,70.82,70.86,39225.0,70.89,71.18,70.82,70.86,39225.0
2017-08-16 10:00:00,70.85,70.99,70.62,70.75,17674.0,70.85,70.99,70.62,70.75,17674.0
2017-08-16 10:10:00,70.7,70.94,70.7,70.84,10310.0,70.7,70.94,70.7,70.84,10310.0
2017-08-16 10:20:00,70.84,70.93,70.78,70.78,18358.0,70.84,70.93,70.78,70.78,18358.0
2017-08-16 10:30:00,70.77,70.93,70.73,70.89,21146.0,70.77,70.93,70.73,70.89,21146.0
2017-08-16 10:40:00,70.93,71.05,70.8,70.8,23044.0,70.93,71.05,70.8,70.8,23044.0
2017-08-16 10:50:00,70.83,70.88,70.58,70.58,30617.0,70.83,70.88,70.58,70.58,30617.0
2017-08-16 11:00:00,70.55,70.68,70.44,70.47,51257.0,70.55,70.68,70.44,70.47,51257.0
2017-08-16 11:10:00,70.43,70.58,70.28,70.58,15070.0,70.43,70.58,70.28,70.58,15070.0
2017-08-16 11:20:00,70.54,70.85,70.53,70.79,20757.0,70.54,70.85,70.53,70.79,20757.0
2017-08-16 11:30:00,70.78,70.91,70.76,70.84,9178.0,70.78,70.91,70.76,70.84,9178.0
2017-08-16 11:40:00,70.86,71.02,70.86,71.02,12875.0,70.86,71.02,70.86,71.02,12875.0
2017-08-16 11:50:00,70.98,71.05,70.67,70.72,11931.0,70.98,71.05,70.67,70.72,11931.0
2017-08-16 12:00:00,70.74,70.76,70.54,70.73,17000.0,70.74,70.76,70.54,70.73,17000.0
2017-08-16 12:10:00,70.78,70.98,70.72,70.94,9520.0,70.78,70.98,70.72,70.94,9520.0
2017-08-16 12:20:00,70.94,70.94,70.72,70.85,9177.0,70.94,70.94,70.72,70.85,9177.0
2017-08-16 12:30:00,70.85,70.87,70.73,70.75,5181.0,70.85,70.87,70.73,70.75,5181.0
2017-08-16 12:40:00,70.71,70.75,70.56,70.7,11428.0,70.71,70.75,70.56,70.7,11428.0
2017-08-16 12:50:00,70.71,70.77,70.62,70.65,9563.0,70.71,70.77,70.62,70.65,9563.0
2017-08-16 13:00:00,70.68,70.7,70.63,70.67,3700.0,70.68,70.7,70.63,70.67,3700.0
2017-08-16 13:10:00,70.68,70.69,70.48,70.66,10555.0,70.68,70.69,70.48,70.66,10555.0
2017-08-16 13:20:00,70.69,70.75,70.63,70.72,10643.0,70.69,70.75,70.63,70.72,10643.0
2017-08-16 13:30:00,70.64,70.64,70.29,70.4,15530.0,70.64,70.64,70.29,70.4,15530.0
2017-08-16 13:40:00,70.4,70.54,70.39,70.54,16029.0,70.4,70.54,70.39,70.54,16029.0
2017-08-16 13:50:00,70.51,70.77,70.51,70.77,10700.0,70.51,70.77,70.51,70.77,10700.0
2017-08-16 14:00:00,70.77,70.87,70.67,70.78,16206.0,70.77,70.87,70.67,70.78,16206.0
2017-08-16 14:10:00,70.75,70.88,70.64,70.64,8500.0,70.75,70.88,70.64,70.64,8500.0
2017-08-16 14:20:00,70.68,70.74,70.37,70.69,9011.0,70.68,70.74,70.37,70.69,9011.0
2017-08-16 14:30:00,70.62,70.63,70.46,70.51,11376.0,70.62,70.63,70.46,70.51,11376.0
2017-08-16 14:40:00,70.54,70.71,70.47,70.71,10700.0,70.54,70.71,70.47,70.71,10700.0
2017-08-16 14:50:00,70.68,70.75,70.61,70.65,11518.0,70.68,70.75,70.61,70.65,11518.0
2017-08-16 15:00:00,70.65,70.71,70.52,70.53,6733.0,70.65,70.71,70.52,70.53,6733.0
2017-08-16 15:10:00,70.51,70.73,70.49,70.66,15705.0,70.51,70.73,70.49,70.66,15705.0
2017-08-16 15:20:00,70.65,70.76,70.55,70.69,11254.0,70.65,70.76,70.55,70.69,11254.0
2017-08-16 15:30:00,70.68,70.76,70.57,70.64,21067.0,70.68,70.76,70.57,70.64,21067.0
2017-08-16 15:40:00,70.61,70.73,70.61,70.67,19192.0,70.61,70.73,70.61,70.67,19192.0
2017-08-16 15:50:00,70.69,70.73,70.65,70.69,111505.0,70.69,70.73,70.65,70.69,111505.0
2017-08-17 09:30:00,70.36,70.36,69.73,69.74,20922.0,70.36,70.36,69.73,69.74,20922.0
2017-08-17 09:40:00,69.86,70.19,69.84,69.99,6819.0,69.86,70.19,69.84,69.99,6819.0
2017-08-17 09:50:00,70.03,70.05,69.59,69.59,8780.0,70.03,70.05,69.59,69.59,8780.0
2017-08-17 10:00:00,69.5,69.55,69.11,69.24,17913.0,69.5,69.55,69.11,69.24,17913.0
2017-08-17 10:10:00,69.34,69.45,68.59,68.59,22752.0,69.34,69.45,68.59,68.59,22752.0
2017-08-17 10:20:00,68.65,68.67,68.2,68.38,30680.0,68.65,68.67,68.2,68.38,30680.0
2017-08-17 10:30:00,68.43,68.69,68.25,68.26,25838.0,68.43,68.69,68.25,68.26,25838.0
2017-08-17 10:40:00,68.25,68.26,67.88,68.13,39032.0,68.25,68.26,67.88,68.13,39032.0
2017-08-17 10:50:00,68.11,68.44,68.09,68.37,39624.0,68.11,68.44,68.09,68.37,39624.0
2017-08-17 11:00:00,68.37,68.42,67.88,68.37,33081.0,68.37,68.42,67.88,68.37,33081.0
2017-08-17 11:10:00,68.32,68.32,68.04,68.23,26820.0,68.32,68.32,68.04,68.23,26820.0
2017-08-17 11:20:00,68.17,68.24,67.7,67.97,27685.0,68.17,68.24,67.7,67.97,27685.0
2017-08-17 11:30:00,67.97,68.06,67.61,67.78,57639.0,67.97,68.06,67.61,67.78,57639.0
2017-08-17 11:40:00,67.8,67.84,67.58,67.76,17694.0,67.8,67.84,67.58,67.76,17694.0
2017-08-17 11:50:00,67.78,67.88,67.46,67.65,57151.0,67.78,67.88,67.46,67.65,57151.0
2017-08-17 12:00:00,67.72,67.83,67.57,67.57,15830.0,67.72,67.83,67.57,67.57,15830.0
2017-08-17 12:10:00,67.6,67.6,66.7,67.03,50083.0,67.6,67.6,66.7,67.03,50083.0
2017-08-17 12:20:00,67.08,67.41,67.0,67.22,38268.0,67.08,67.41,67.0,67.22,38268.0
2017-08-17 12:30:00,67.19,67.2,66.83,67.1,24802.0,67.19,67.2,66.83,67.1,24802.0
2017-08-17 12:40:00,67.12,67.27,66.9,66.91,28663.0,67.12,67.27,66.9,66.91,28663.0
2017-08-17 12:50:00,66.95,67.0,66.52,66.88,34903.0,66.95,67.0,66.52,66.88,34903.0
2017-08-17 13:00:00,66.89,67.0,66.43,66.86,55888.0,66.89,67.0,66.43,66.86,55888.0
2017-08-17 13:10:00,66.81,66.93,66.68,66.69,22627.0,66.81,66.93,66.68,66.69,22627.0
2017-08-17 13:20:00,66.77,67.01,66.7,66.82,22807.0,66.77,67.01,66.7,66.82,22807.0
2017-08-17 13:30:00,66.83,67.12,66.79,66.95,20349.0,66.83,67.12,66.79,66.95,20349.0
2017-08-17 13:40:00,67.03,67.11,66.58,66.58,20510.0,67.03,67.11,66.58,66.58,20510.0
2017-08-17 13:50:00,66.62,67.0,66.59,66.99,29790.0,66.62,67.0,66.59,66.99,29790.0
2017-08-17 14:00:00,66.94,67.0,66.79,66.81,21831.0,66.94,67.0,66.79,66.81,21831.0
2017-08-17 14:10:00,66.85,67.09,66.83,67.09,33604.0,66.85,67.09,66.83,67.09,33604.0
2017-08-17 14:20:00,67.1,67.54,67.07,67.34,43318.0,67.1,67.54,67.07,67.34,43318.0
2017-08-17 14:30:00,67.35,67.6,67.35,67.45,21916.0,67.35,67.6,67.35,67.45,21916.0
2017-08-17 14:40:00,67.44,67.55,67.29,67.44,29574.0,67.44,67.55,67.29,67.44,29574.0
2017-08-17 14:50:00,67.47,67.51,67.37,67.48,21037.0,67.47,67.51,67.37,67.48,21037.0
2017-08-17 15:00:00,67.47,67.48,67.11,67.42,31885.0,67.47,67.48,67.11,67.42,31885.0
2017-08-17 15:10:00,67.42,67.47,67.14,67.24,36495.0,67.42,67.47,67.14,67.24,36495.0
2017-08-17 15:20:00,67.2,67.31,66.95,67.04,36505.0,67.2,67.31,66.95,67.04,36505.0
2017-08-17 15:30:00,67.1,67.47,67.08,67.33,72551.0,67.1,67.47,67.08,67.33,72551.0
2017-08-17 15:40:00,67.35,67.38,67.06,67.15,82740.0,67.35,67.38,67.06,67.15,82740.0
2017-08-17 15:50:00,67.14,67.28,66.99,67.02,177959.0,67.14,67.28,66.99,67.02,177959.0
2017-08-18 09:30:00,67.48,67.48,66.22,66.35,31952.0,67.48,67.48,66.22,66.35,31952.0
2017-08-18 09:40:00,66.32,66.99,66.31,66.89,27125.0,66.32,66.99,66.31,66.89,27125.0
2017-08-18 09:50:00,66.99,67.03,66.73,66.89,18032.0,66.99,67.03,66.73,66.89,18032.0
2017-08-18 10:00:00,66.95,67.45,66.8,67.23,48625.0,66.95,67.45,66.8,67.23,48625.0
2017-08-18 10:10:00,67.26,67.33,66.45,66.45,30187.0,67.26,67.33,66.45,66.45,30187.0
2017-08-18 10:20:00,66.41,66.94,66.41,66.75,25187.0,66.41,66.94,66.41,66.75,25187.0
2017-08-18 10:30:00,66.81,67.15,66.69,67.02,22562.0,66.81,67.15,66.69,67.02,22562.0
2017-08-18 10:40:00,67.04,67.24,66.65,66.65,21079.0,67.04,67.24,66.65,66.65,21079.0
2017-08-18 10:50:00,66.7,67.21,66.65,66.95,20619.0,66.7,67.21,66.65,66.95,20619.0
2017-08-18 11:00:00,66.98,66.98,66.77,66.78,15841.0,66.98,66.98,66.77,66.78,15841.0
2017-08-18 11:10:00,66.78,67.45,66.7,67.35,29847.0,66.78,67.45,66.7,67.35,29847.0
2017-08-18 11:20:00,67.31,67.52,67.2,67.42,20835.0,67.31,67.52,67.2,67.42,20835.0
2017-08-18 11:30:00,67.32,67.46,67.16,67.24,20612.0,67.32,67.46,67.16,67.24,20612.0
2017-08-18 11:40:00,67.24,67.41,67.05,67.41,25342.0,67.24,67.41,67.05,67.41,25342.0
2017-08-18 11:50:00,67.46,67.48,67.11,67.22,14651.0,67.46,67.48,67.11,67.22,14651.0
2017-08-18 12:00:00,67.24,67.28,66.99,67.18,27093.0,67.24,67.28,66.99,67.18,27093.0
2017-08-18 12:10:00,67.17,67.29,67.04,67.24,14857.0,67.17,67.29,67.04,67.24,14857.0
2017-08-18 12:20:00,67.24,67.5,67.19,67.44,24838.0,67.24,67.5,67.19,67.44,24838.0
2017-08-18 12:30:00,67.47,67.5,67.12,67.12,11710.0,67.47,67.5,67.12,67.12,11710.0
2017-08-18 12:40:00,67.17,67.24,67.03,67.19,22537.0,67.17,67.24,67.03,67.19,22537.0
2017-08-18 12:50:00,67.23,67.27,67.08,67.16,10766.0,67.23,67.27,67.08,67.16,10766.0
2017-08-18 13:00:00,67.15,67.22,67.1,67.14,12000.0,67.15,67.22,67.1,67.14,12000.0
2017-08-18 13:10:00,67.14,67.23,67.01,67.08,12944.0,67.14,67.23,67.01,67.08,12944.0
2017-08-18 13:20:00,67.05,67.1,67.0,67.04,8864.0,67.05,67.1,67.0,67.04,8864.0
2017-08-18 13:30:00,67.0,67.14,66.94,67.07,20014.0,67.0,67.14,66.94,67.07,20014.0
2017-08-18 13:40:00,67.09,67.22,67.0,67.2,16156.0,67.09,67.22,67.0,67.2,16156.0
2017-08-18 13:50:00,67.21,67.42,67.17,67.27,16799.0,67.21,67.42,67.17,67.27,16799.0
2017-08-18 14:00:00,67.24,67.5,67.23,67.47,16700.0,67.24,67.5,67.23,67.47,16700.0
2017-08-18 14:10:00,67.47,67.72,67.43,67.67,12706.0,67.47,67.72,67.43,67.67,12706.0
2017-08-18 14:20:00,67.7,67.8,67.5,67.5,16358.0,67.7,67.8,67.5,67.5,16358.0
2017-08-18 14:30:00,67.51,67.52,67.18,67.25,18545.0,67.51,67.52,67.18,67.25,18545.0
2017-08-18 14:40:00,67.25,67.31,67.07,67.22,15584.0,67.25,67.31,67.07,67.22,15584.0
2017-08-18 14:50:00,67.19,67.19,67.01,67.01,11493.0,67.19,67.19,67.01,67.01,11493.0
2017-08-18 15:00:00,67.0,67.25,66.94,66.99,15715.0,67.0,67.25,66.94,66.99,15715.0
2017-08-18 15:10:00,66.96,67.1,66.94,67.05,18846.0,66.96,67.1,66.94,67.05,18846.0
2017-08-18 15:20:00,67.07,67.13,66.84,67.07,37206.0,67.07,67.13,66.84,67.07,37206.0
2017-08-18 15:30:00,67.05,67.1,66.89,66.89,42018.0,67.05,67.1,66.89,66.89,42018.0
2017-08-18 15:40:00,66.89,67.0,66.8,66.98,75716.0,66.89,67.0,66.8,66.98,75716.0
2017-08-18 15:50:00,66.95,67.11,66.78,66.88,139067.0,66.95,67.11,66.78,66.88,139067.0
2017-08-21 09:30:00,66.8,66.91,66.32,66.82,28815.0,66.8,66.91,66.32,66.82,28815.0
2017-08-21 09:40:00,66.83,67.3,66.72,67.09,12850.0,66.83,67.3,66.72,67.09,12850.0
2017-08-21 09:50:00,67.0,67.34,66.95,67.21,28628.0,67.0,67.34,66.95,67.21,28628.0
2017-08-21 10:00:00,67.09,67.3,66.95,67.26,21303.0,67.09,67.3,66.95,67.26,21303.0
2017-08-21 10:10:00,67.23,67.23,66.66,66.78,31822.0,67.23,67.23,66.66,66.78,31822.0
2017-08-21 10:20:00,66.75,66.75,65.85,66.53,50208.0,66.75,66.75,65.85,66.53,50208.0
2017-08-21 10:30:00,66.45,66.54,65.92,65.92,24225.0,66.45,66.54,65.92,65.92,24225.0
2017-08-21 10:40:00,66.04,66.15,65.67,65.73,29567.0,66.04,66.15,65.67,65.73,29567.0
2017-08-21 10:50:00,65.67,66.18,65.58,66.18,20515.0,65.67,66.18,65.58,66.18,20515.0
2017-08-21 11:00:00,66.19,66.57,66.16,66.51,18484.0,66.19,66.57,66.16,66.51,18484.0
2017-08-21 11:10:00,66.47,66.69,66.29,66.29,15900.0,66.47,66.69,66.29,66.29,15900.0
2017-08-21 11:20:00,66.29,66.35,65.99,66.16,16782.0,66.29,66.35,65.99,66.16,16782.0
2017-08-21 11:30:00,66.07,66.17,65.83,65.91,27206.0,66.07,66.17,65.83,65.91,27206.0
2017-08-21 11:40:00,65.87,66.28,65.78,66.14,20642.0,65.87,66.28,65.78,66.14,20642.0
2017-08-21 11:50:00,66.12,66.15,65.92,65.99,10478.0,66.12,66.15,65.92,65.99,10478.0
2017-08-21 12:00:00,66.01,66.33,65.76,65.88,26178.0,66.01,66.33,65.76,65.88,26178.0
2017-08-21 12:10:00,65.88,66.1,65.72,66.06,23810.0,65.88,66.1,65.72,66.06,23810.0
2017-08-21 12:20:00,66.07,66.2,65.92,66.08,15924.0,66.07,66.2,65.92,66.08,15924.0
2017-08-21 12:30:00,66.06,66.33,66.05,66.18,18367.0,66.06,66.33,66.05,66.18,18367.0
2017-08-21 12:40:00,66.19,66.22,66.01,66.06,12497.0,66.19,66.22,66.01,66.06,12497.0
2017-08-21 12:50:00,66.06,66.15,65.99,66.11,28338.0,66.06,66.15,65.99,66.11,28338.0
2017-08-21 13:00:00,66.13,66.13,65.75,65.82,18149.0,66.13,66.13,65.75,65.82,18149.0
2017-08-21 13:10:00,65.76,65.79,65.5,65.78,19487.0,65.76,65.79,65.5,65.78,19487.0
2017-08-21 13:20:00,65.8,65.85,65.69,65.74,22149.0,65.8,65.85,65.69,65.74,22149.0
2017-08-21 13:30:00,65.78,65.85,65.58,65.85,16300.0,65.78,65.85,65.58,65.85,16300.0
2017-08-21 13:40:00,65.83,65.88,65.66,65.66,17324.0,65.83,65.88,65.66,65.66,17324.0
2017-08-21 13:50:00,65.63,65.67,65.3,65.44,24153.0,65.63,65.67,65.3,65.44,24153.0
2017-08-21 14:00:00,65.41,65.67,65.35,65.59,16726.0,65.41,65.67,65.35,65.59,16726.0
2017-08-21 14:10:00,65.59,65.72,65.52,65.6,26288.0,65.59,65.72,65.52,65.6,26288.0
2017-08-21 14:20:00,65.55,65.79,65.55,65.7,20887.0,65.55,65.79,65.55,65.7,20887.0
2017-08-21 14:30:00,65.74,65.84,65.72,65.79,18149.0,65.74,65.84,65.72,65.79,18149.0
2017-08-21 14:40:00,65.77,65.77,65.58,65.63,21872.0,65.77,65.77,65.58,65.63,21872.0
2017-08-21 14:50:00,65.6,65.74,65.55,65.66,17742.0,65.6,65.74,65.55,65.66,17742.0
2017-08-21 15:00:00,65.66,65.86,65.61,65.85,20449.0,65.66,65.86,65.61,65.85,20449.0
2017-08-21 15:10:00,65.83,65.9,65.67,65.67,17677.0,65.83,65.9,65.67,65.67,17677.0
2017-08-21 15:20:00,65.64,65.88,65.63,65.85,20719.0,65.64,65.88,65.63,65.85,20719.0
2017-08-21 15:30:00,65.81,66.04,65.81,66.04,36383.0,65.81,66.04,65.81,66.04,36383.0
2017-08-21 15:40:00,66.03,66.09,65.95,65.96,43098.0,66.03,66.09,65.95,65.96,43098.0
2017-08-21 15:50:00,65.96,66.09,65.92,66.0,124800.0,65.96,66.09,65.92,66.0,124800.0
2017-08-22 09:30:00,66.35,66.92,65.98,66.1,19410.0,66.35,66.92,65.98,66.1,19410.0
2017-08-22 09:40:00,66.26,66.82,66.16,66.5,12676.0,66.26,66.82,66.16,66.5,12676.0
2017-08-22 09:50:00,66.55,66.6,66.05,66.06,16137.0,66.55,66.6,66.05,66.06,16137.0
2017-08-22 10:00:00,66.06,66.37,66.01,66.25,22490.0,66.06,66.37,66.01,66.25,22490.0
2017-08-22 10:10:00,66.25,66.34,66.07,66.22,21637.0,66.25,66.34,66.07,66.22,21637.0
2017-08-22 10:20:00,66.21,66.47,66.21,66.46,12420.0,66.21,66.47,66.21,66.46,12420.0
2017-08-22 10:30:00,66.49,66.53,66.29,66.36,20950.0,66.49,66.53,66.29,66.36,20950.0
2017-08-22 10:40:00,66.36,66.36,65.95,65.95,10475.0,66.36,66.36,65.95,65.95,10475.0
2017-08-22 10:50:00,65.94,66.12,65.91,65.92,12324.0,65.94,66.12,65.91,65.92,12324.0
2017-08-22 11:00:00,65.92,66.13,65.91,66.0,12241.0,65.92,66.13,65.91,66.0,12241.0
2017-08-22 11:10:00,66.06,66.33,66.0,66.24,13598.0,66.06,66.33,66.0,66.24,13598.0
2017-08-22 11:20:00,66.25,66.28,66.11,66.2,5675.0,66.25,66.28,66.11,66.2,5675.0
2017-08-22 11:30:00,66.2,66.54,66.17,66.5,13382.0,66.2,66.54,66.17,66.5,13382.0
2017-08-22 11:40:00,66.53,66.59,66.43,66.59,21142.0,66.53,66.59,66.43,66.59,21142.0
2017-08-22 11:50:00,66.58,66.9,66.57,66.85,9803.0,66.58,66.9,66.57,66.85,9803.0
2017-08-22 12:00:00,66.88,66.95,66.49,66.86,21956.0,66.88,66.95,66.49,66.86,21956.0
2017-08-22 12:10:00,66.84,67.11,66.78,67.03,21986.0,66.84,67.11,66.78,67.03,21986.0
2017-08-22 12:20:00,67.01,67.09,66.65,66.83,16841.0,67.01,67.09,66.65,66.83,16841.0
2017-08-22 12:30:00,66.84,66.85,66.6,66.68,5660.0,66.84,66.85,66.6,66.68,5660.0
2017-08-22 12:40:00,66.68,66.68,66.53,66.61,58572.0,66.68,66.68,66.53,66.61,58572.0
2017-08-22 12:50:00,66.56,66.84,66.34,66.72,17438.0,66.56,66.84,66.34,66.72,17438.0
2017-08-22 13:00:00,66.69,66.76,66.53,66.6,14308.0,66.69,66.76,66.53,66.6,14308.0
2017-08-22 13:10:00,66.59,66.69,66.37,66.39,26000.0,66.59,66.69,66.37,66.39,26000.0
2017-08-22 13:20:00,66.36,66.47,66.27,66.37,29645.0,66.36,66.47,66.27,66.37,29645.0
2017-08-22 13:30:00,66.42,66.76,66.41,66.72,10404.0,66.42,66.76,66.41,66.72,10404.0
2017-08-22 13:40:00,66.68,66.85,66.55,66.74,11708.0,66.68,66.85,66.55,66.74,11708.0
2017-08-22 13:50:00,66.7,67.03,66.65,66.88,10687.0,66.7,67.03,66.65,66.88,10687.0
2017-08-22 14:00:00,66.88,67.13,66.85,66.98,11044.0,66.88,67.13,66.85,66.98,11044.0
2017-08-22 14:10:00,66.98,67.14,66.91,67.05,18117.0,66.98,67.14,66.91,67.05,18117.0
2017-08-22 14:20:00,67.0,67.04,66.75,66.85,12072.0,67.0,67.04,66.75,66.85,12072.0
2017-08-22 14:30:00,66.86,67.08,66.8,66.98,12477.0,66.86,67.08,66.8,66.98,12477.0
2017-08-22 14:40:00,66.95,67.01,66.86,66.87,6701.0,66.95,67.01,66.86,66.87,6701.0
2017-08-22 14:50:00,66.89,67.03,66.85,67.0,9525.0,66.89,67.03,66.85,67.0,9525.0
2017-08-22 15:00:00,67.02,67.21,66.97,67.21,7468.0,67.02,67.21,66.97,67.21,7468.0
2017-08-22 15:10:00,67.17,67.45,67.14,67.41,17855.0,67.17,67.45,67.14,67.41,17855.0
2017-08-22 15:20:00,67.38,67.62,67.37,67.6,25668.0,67.38,67.62,67.37,67.6,25668.0
2017-08-22 15:30:00,67.56,67.58,67.38,67.5,23512.0,67.56,67.58,67.38,67.5,23512.0
2017-08-22 15:40:00,67.49,67.59,67.43,67.48,30524.0,67.49,67.59,67.43,67.48,30524.0
2017-08-22 15:50:00,67.49,67.64,67.39,67.47,67508.0,67.49,67.64,67.39,67.47,67508.0
2017-08-23 09:30:00,67.09,67.11,66.52,66.71,12276.0,67.09,67.11,66.52,66.71,12276.0
2017-08-23 09:40:00,66.92,67.08,65.88,66.81,38245.0,66.92,67.08,65.88,66.81,38245.0
2017-08-23 09:50:00,66.81,67.37,66.72,67.0,18320.0,66.81,67.37,66.72,67.0,18320.0
2017-08-23 10:00:00,66.98,67.05,66.41,66.58,25141.0,66.98,67.05,66.41,66.58,25141.0
2017-08-23 10:10:00,66.66,67.0,66.64,66.88,9476.0,66.66,67.0,66.64,66.88,9476.0
2017-08-23 10:20:00,66.93,67.02,66.91,67.02,3700.0,66.93,67.02,66.91,67.02,3700.0
2017-08-23 10:30:00,67.11,67.2,66.84,66.96,11994.0,67.11,67.2,66.84,66.96,11994.0
2017-08-23 10:40:00,66.96,67.34,66.96,67.09,9513.0,66.96,67.34,66.96,67.09,9513.0
2017-08-23 10:50:00,67.14,67.18,66.83,66.99,10392.0,67.14,67.18,66.83,66.99,10392.0
2017-08-23 11:00:00,67.02,67.1,66.92,67.02,6863.0,67.02,67.1,66.92,67.02,6863.0
2017-08-23 11:10:00,67.0,67.02,66.77,66.96,8170.0,67.0,67.02,66.77,66.96,8170.0
2017-08-23 11:20:00,67.02,67.14,67.0,67.03,5943.0,67.02,67.14,67.0,67.03,5943.0
2017-08-23 11:30:00,67.08,67.08,66.89,67.06,6495.0,67.08,67.08,66.89,67.06,6495.0
2017-08-23 11:40:00,67.12,67.16,66.69,66.96,8936.0,67.12,67.16,66.69,66.96,8936.0
2017-08-23 11:50:00,66.95,66.96,66.74,66.9,11668.0,66.95,66.96,66.74,66.9,11668.0
2017-08-23 12:00:00,66.88,67.19,66.88,67.14,37391.0,66.88,67.19,66.88,67.14,37391.0
2017-08-23 12:10:00,67.14,67.32,67.13,67.27,18033.0,67.14,67.32,67.13,67.27,18033.0
2017-08-23 12:20:00,67.25,67.26,67.16,67.23,10353.0,67.25,67.26,67.16,67.23,10353.0
2017-08-23 12:30:00,67.2,67.28,67.17,67.25,19024.0,67.2,67.28,67.17,67.25,19024.0
2017-08-23 12:40:00,67.2,67.42,67.2,67.31,16253.0,67.2,67.42,67.2,67.31,16253.0
2017-08-23 12:50:00,67.31,67.51,67.31,67.48,6246.0,67.31,67.51,67.31,67.48,6246.0
2017-08-23 13:00:00,67.5,67.51,67.26,67.3,8856.0,67.5,67.51,67.26,67.3,8856.0
2017-08-23 13:10:00,67.34,67.41,67.25,67.33,14410.0,67.34,67.41,67.25,67.33,14410.0
2017-08-23 13:20:00,67.29,67.44,67.29,67.44,2603.0,67.29,67.44,67.29,67.44,2603.0
2017-08-23 13:30:00,67.39,67.46,67.33,67.35,7428.0,67.39,67.46,67.33,67.35,7428.0
2017-08-23 13:40:00,67.34,67.41,67.26,67.31,14944.0,67.34,67.41,67.26,67.31,14944.0
2017-08-23 13:50:00,67.29,67.29,66.88,67.19,12933.0,67.29,67.29,66.88,67.19,12933.0
2017-08-23 14:00:00,67.13,67.13,66.93,66.99,2300.0,67.13,67.13,66.93,66.99,2300.0
2017-08-23 14:10:00,67.01,67.32,67.01,67.3,12547.0,67.01,67.32,67.01,67.3,12547.0
2017-08-23 14:20:00,67.3,67.31,67.14,67.25,15017.0,67.3,67.31,67.14,67.25,15017.0
2017-08-23 14:30:00,67.2,67.29,67.14,67.23,37277.0,67.2,67.29,67.14,67.23,37277.0
2017-08-23 14:40:00,67.22,67.31,67.11,67.25,15750.0,67.22,67.31,67.11,67.25,15750.0
2017-08-23 14:50:00,67.23,67.3,67.08,67.09,24999.0,67.23,67.3,67.08,67.09,24999.0
2017-08-23 15:00:00,67.08,67.26,67.04,67.21,11627.0,67.08,67.26,67.04,67.21,11627.0
2017-08-23 15:10:00,67.2,67.25,67.15,67.2,10182.0,67.2,67.25,67.15,67.2,10182.0
2017-08-23 15:20:00,67.22,67.27,67.15,67.19,33259.0,67.22,67.27,67.15,67.19,33259.0
2017-08-23 15:30:00,67.19,67.3,67.15,67.28,24350.0,67.19,67.3,67.15,67.28,24350.0
2017-08-23 15:40:00,67.26,67.48,67.26,67.47,17145.0,67.26,67.48,67.26,67.47,17145.0
2017-08-23 15:50:00,67.44,67.51,67.37,67.37,41913.0,67.44,67.51,67.37,67.37,41913.0
2017-08-24 09:30:00,67.55,67.85,66.65,66.91,41937.0,67.55,67.85,66.65,66.91,41937.0
2017-08-24 09:40:00,66.82,67.26,66.81,67.26,103400.0,66.82,67.26,66.81,67.26,103400.0
2017-08-24 09:50:00,67.21,67.22,65.83,66.12,42161.0,67.21,67.22,65.83,66.12,42161.0
2017-08-24 10:00:00,66.07,66.91,65.96,66.66,36785.0,66.07,66.91,65.96,66.66,36785.0
2017-08-24 10:10:00,66.78,67.17,66.57,66.94,31282.0,66.78,67.17,66.57,66.94,31282.0
2017-08-24 10:20:00,66.97,67.15,66.82,66.87,25633.0,66.97,67.15,66.82,66.87,25633.0
2017-08-24 10:30:00,66.88,67.31,66.87,67.31,20131.0,66.88,67.31,66.87,67.31,20131.0
2017-08-24 10:40:00,67.22,67.6,67.2,67.34,28594.0,67.22,67.6,67.2,67.34,28594.0
2017-08-24 10:50:00,67.38,67.45,67.18,67.27,11125.0,67.38,67.45,67.18,67.27,11125.0
2017-08-24 11:00:00,67.3,67.4,67.21,67.22,9900.0,67.3,67.4,67.21,67.22,9900.0
2017-08-24 11:10:00,67.24,67.24,66.89,66.99,16115.0,67.24,67.24,66.89,66.99,16115.0
2017-08-24 11:20:00,66.99,67.17,66.83,67.0,20525.0,66.99,67.17,66.83,67.0,20525.0
2017-08-24 11:30:00,66.98,67.08,66.74,67.08,9941.0,66.98,67.08,66.74,67.08,9941.0
2017-08-24 11:40:00,67.08,67.17,66.85,67.07,11673.0,67.08,67.17,66.85,67.07,11673.0
2017-08-24 11:50:00,67.02,67.29,66.92,67.26,25546.0,67.02,67.29,66.92,67.26,25546.0
2017-08-24 12:00:00,67.28,67.29,67.06,67.13,20680.0,67.28,67.29,67.06,67.13,20680.0
2017-08-24 12:10:00,67.13,67.39,67.1,67.38,10515.0,67.13,67.39,67.1,67.38,10515.0
2017-08-24 12:20:00,67.39,67.55,67.34,67.44,14690.0,67.39,67.55,67.34,67.44,14690.0
2017-08-24 12:30:00,67.47,67.52,67.25,67.32,18518.0,67.47,67.52,67.25,67.32,18518.0
2017-08-24 12:40:00,67.28,67.53,67.28,67.51,5848.0,67.28,67.53,67.28,67.51,5848.0
2017-08-24 12:50:00,67.5,67.55,67.48,67.52,4550.0,67.5,67.55,67.48,67.52,4550.0
2017-08-24 13:00:00,67.51,67.56,67.43,67.43,8878.0,67.51,67.56,67.43,67.43,8878.0
2017-08-24 13:10:00,67.44,67.8,67.44,67.75,7328.0,67.44,67.8,67.44,67.75,7328.0
2017-08-24 13:20:00,67.69,67.77,67.6,67.6,3600.0,67.69,67.77,67.6,67.6,3600.0
2017-08-24 13:30:00,67.58,67.61,67.32,67.32,13484.0,67.58,67.61,67.32,67.32,13484.0
2017-08-24 13:40:00,67.34,67.46,67.32,67.35,3700.0,67.34,67.46,67.32,67.35,3700.0
2017-08-24 13:50:00,67.35,67.5,67.35,67.44,7710.0,67.35,67.5,67.35,67.44,7710.0
2017-08-24 14:00:00,67.44,67.48,67.26,67.26,6500.0,67.44,67.48,67.26,67.26,6500.0
2017-08-24 14:10:00,67.26,67.32,67.15,67.3,11425.0,67.26,67.32,67.15,67.3,11425.0
2017-08-24 14:20:00,67.33,67.45,67.28,67.43,6139.0,67.33,67.45,67.28,67.43,6139.0
2017-08-24 14:30:00,67.44,67.59,67.32,67.37,11639.0,67.44,67.59,67.32,67.37,11639.0
2017-08-24 14:40:00,67.29,67.37,67.16,67.18,10188.0,67.29,67.37,67.16,67.18,10188.0
2017-08-24 14:50:00,67.18,67.33,66.93,67.21,28599.0,67.18,67.33,66.93,67.21,28599.0
2017-08-24 15:00:00,67.21,67.26,66.94,67.12,48319.0,67.21,67.26,66.94,67.12,48319.0
2017-08-24 15:10:00,67.15,67.21,67.0,67.18,37789.0,67.15,67.21,67.0,67.18,37789.0
2017-08-24 15:20:00,67.19,67.33,67.12,67.12,15092.0,67.19,67.33,67.12,67.12,15092.0
2017-08-24 15:30:00,67.14,67.22,67.11,67.22,27261.0,67.14,67.22,67.11,67.22,27261.0
2017-08-24 15:40:00,67.22,67.27,67.08,67.08,16975.0,67.22,67.27,67.08,67.08,16975.0
2017-08-24 15:50:00,67.07,67.24,67.02,67.19,46524.0,67.07,67.24,67.02,67.19,46524.0
2017-08-25 09:30:00,69.29,70.62,68.79,70.5,91494.0,69.29,70.62,68.79,70.5,91494.0
2017-08-25 09:40:00,70.5,70.53,69.41,69.73,48207.0,70.5,70.53,69.41,69.73,48207.0
2017-08-25 09:50:00,69.67,69.89,69.5,69.84,11922.0,69.67,69.89,69.5,69.84,11922.0
2017-08-25 10:00:00,69.78,69.92,69.35,69.44,32721.0,69.78,69.92,69.35,69.44,32721.0
2017-08-25 10:10:00,69.42,69.42,68.14,69.09,57102.0,69.42,69.42,68.14,69.09,57102.0
2017-08-25 10:20:00,69.09,69.33,68.95,69.11,29521.0,69.09,69.33,68.95,69.11,29521.0
2017-08-25 10:30:00,69.1,69.3,68.99,69.16,21196.0,69.1,69.3,68.99,69.16,21196.0
2017-08-25 10:40:00,69.12,69.12,68.52,68.67,9010.0,69.12,69.12,68.52,68.67,9010.0
2017-08-25 10:50:00,68.68,69.01,68.59,68.93,12700.0,68.68,69.01,68.59,68.93,12700.0
2017-08-25 11:00:00,68.85,68.97,68.56,68.68,20328.0,68.85,68.97,68.56,68.68,20328.0
2017-08-25 11:10:00,68.56,68.72,68.53,68.54,14233.0,68.56,68.72,68.53,68.54,14233.0
2017-08-25 11:20:00,68.59,68.68,68.32,68.48,16232.0,68.59,68.68,68.32,68.48,16232.0
2017-08-25 11:30:00,68.48,68.53,68.26,68.36,14434.0,68.48,68.53,68.26,68.36,14434.0
2017-08-25 11:40:00,68.37,68.81,68.36,68.58,20267.0,68.37,68.81,68.36,68.58,20267.0
2017-08-25 11:50:00,68.64,68.7,68.49,68.64,8535.0,68.64,68.7,68.49,68.64,8535.0
2017-08-25 12:00:00,68.63,68.66,68.32,68.32,14428.0,68.63,68.66,68.32,68.32,14428.0
2017-08-25 12:10:00,68.33,68.52,68.2,68.4,22390.0,68.33,68.52,68.2,68.4,22390.0
2017-08-25 12:20:00,68.49,68.62,68.42,68.51,9170.0,68.49,68.62,68.42,68.51,9170.0
2017-08-25 12:30:00,68.53,68.74,68.39,68.74,20942.0,68.53,68.74,68.39,68.74,20942.0
2017-08-25 12:40:00,68.73,68.78,68.58,68.64,20407.0,68.73,68.78,68.58,68.64,20407.0
2017-08-25 12:50:00,68.64,68.89,68.64,68.89,10799.0,68.64,68.89,68.64,68.89,10799.0
2017-08-25 13:00:00,68.83,69.01,68.7,68.99,20470.0,68.83,69.01,68.7,68.99,20470.0
2017-08-25 13:10:00,68.98,69.17,68.98,69.06,17714.0,68.98,69.17,68.98,69.06,17714.0
2017-08-25 13:20:00,69.06,69.15,68.97,69.12,14459.0,69.06,69.15,68.97,69.12,14459.0
2017-08-25 13:30:00,69.08,69.12,68.77,68.86,25142.0,69.08,69.12,68.77,68.86,25142.0
2017-08-25 13:40:00,68.83,68.83,68.55,68.64,26125.0,68.83,68.83,68.55,68.64,26125.0
2017-08-25 13:50:00,68.65,68.81,68.61,68.78,45228.0,68.65,68.81,68.61,68.78,45228.0
2017-08-25 14:00:00,68.74,68.97,68.68,68.97,15975.0,68.74,68.97,68.68,68.97,15975.0
2017-08-25 14:10:00,68.94,69.02,68.81,68.89,17998.0,68.94,69.02,68.81,68.89,17998.0
2017-08-25 14:20:00,68.91,69.0,68.7,68.9,16057.0,68.91,69.0,68.7,68.9,16057.0
2017-08-25 14:30:00,68.91,69.17,68.83,69.1,23858.0,68.91,69.17,68.83,69.1,23858.0
2017-08-25 14:40:00,69.1,69.23,69.03,69.22,21616.0,69.1,69.23,69.03,69.22,21616.0
2017-08-25 14:50:00,69.2,69.22,68.7,69.08,47517.0,69.2,69.22,68.7,69.08,47517.0
2017-08-25 15:00:00,69.09,69.18,68.96,69.15,18491.0,69.09,69.18,68.96,69.15,18491.0
2017-08-25 15:10:00,69.15,69.17,69.02,69.05,23748.0,69.15,69.17,69.02,69.05,23748.0
2017-08-25 15:20:00,69.05,69.17,69.02,69.17,31091.0,69.05,69.17,69.02,69.17,31091.0
2017-08-25 15:30:00,69.17,69.25,69.11,69.2,43902.0,69.17,69.25,69.11,69.2,43902.0
2017-08-25 15:40:00,69.2,69.29,69.19,69.25,65001.0,69.2,69.29,69.19,69.25,65001.0
2017-08-25 15:50:00,69.26,69.32,69.17,69.25,130586.0,69.26,69.32,69.17,69.25,130586.0
2017-08-28 09:30:00,69.24,69.24,68.4,68.4,14416.0,69.24,69.24,68.4,68.4,14416.0
2017-08-28 09:40:00,68.51,68.7,68.13,68.33,10315.0,68.51,68.7,68.13,68.33,10315.0
2017-08-28 09:50:00,68.36,68.36,67.81,67.93,11023.0,68.36,68.36,67.81,67.93,11023.0
2017-08-28 10:00:00,67.93,68.28,67.88,68.2,17316.0,67.93,68.28,67.88,68.2,17316.0
2017-08-28 10:10:00,68.26,68.41,68.16,68.38,7891.0,68.26,68.41,68.16,68.38,7891.0
2017-08-28 10:20:00,68.36,68.62,68.27,68.35,11862.0,68.36,68.62,68.27,68.35,11862.0
2017-08-28 10:30:00,68.22,68.51,68.22,68.5,12628.0,68.22,68.51,68.22,68.5,12628.0
2017-08-28 10:40:00,68.52,68.59,68.08,68.27,14280.0,68.52,68.59,68.08,68.27,14280.0
2017-08-28 10:50:00,68.3,68.52,68.29,68.32,14652.0,68.3,68.52,68.29,68.32,14652.0
2017-08-28 11:00:00,68.29,68.54,68.29,68.54,7200.0,68.29,68.54,68.29,68.54,7200.0
2017-08-28 11:10:00,68.56,68.56,68.23,68.37,6800.0,68.56,68.56,68.23,68.37,6800.0
2017-08-28 11:20:00,68.32,68.35,68.2,68.24,9600.0,68.32,68.35,68.2,68.24,9600.0
2017-08-28 11:30:00,68.22,68.37,68.19,68.37,9289.0,68.22,68.37,68.19,68.37,9289.0
2017-08-28 11:40:00,68.36,68.43,68.22,68.31,14048.0,68.36,68.43,68.22,68.31,14048.0
2017-08-28 11:50:00,68.25,68.54,68.2,68.48,9434.0,68.25,68.54,68.2,68.48,9434.0
2017-08-28 12:00:00,68.49,68.67,68.49,68.6,2850.0,68.49,68.67,68.49,68.6,2850.0
2017-08-28 12:10:00,68.67,68.86,68.65,68.74,12016.0,68.67,68.86,68.65,68.74,12016.0
2017-08-28 12:20:00,68.69,68.78,68.43,68.63,17497.0,68.69,68.78,68.43,68.63,17497.0
2017-08-28 12:30:00,68.63,68.69,68.48,68.56,14788.0,68.63,68.69,68.48,68.56,14788.0
2017-08-28 12:40:00,68.56,68.66,68.22,68.31,10793.0,68.56,68.66,68.22,68.31,10793.0
2017-08-28 12:50:00,68.32,68.52,68.32,68.52,6950.0,68.32,68.52,68.32,68.52,6950.0
2017-08-28 13:00:00,68.49,68.81,68.47,68.81,9815.0,68.49,68.81,68.47,68.81,9815.0
2017-08-28 13:10:00,68.83,68.83,68.67,68.8,10439.0,68.83,68.83,68.67,68.8,10439.0
2017-08-28 13:20:00,68.77,69.01,68.68,68.71,11560.0,68.77,69.01,68.68,68.71,11560.0
2017-08-28 13:30:00,68.82,68.82,68.63,68.65,9878.0,68.82,68.82,68.63,68.65,9878.0
2017-08-28 13:40:00,68.6,68.78,68.59,68.78,4110.0,68.6,68.78,68.59,68.78,4110.0
2017-08-28 13:50:00,68.73,68.76,68.56,68.69,10837.0,68.73,68.76,68.56,68.69,10837.0
2017-08-28 14:00:00,68.76,68.76,68.66,68.7,5250.0,68.76,68.76,68.66,68.7,5250.0
2017-08-28 14:10:00,68.66,68.74,68.5,68.5,8886.0,68.66,68.74,68.5,68.5,8886.0
2017-08-28 14:20:00,68.54,68.61,68.51,68.55,4220.0,68.54,68.61,68.51,68.55,4220.0
2017-08-28 14:30:00,68.54,68.69,68.43,68.6,10235.0,68.54,68.69,68.43,68.6,10235.0
2017-08-28 14:40:00,68.62,68.74,68.62,68.67,6986.0,68.62,68.74,68.62,68.67,6986.0
2017-08-28 14:50:00,68.66,68.66,68.38,68.38,10870.0,68.66,68.66,68.38,68.38,10870.0
2017-08-28 15:00:00,68.49,68.6,68.48,68.56,8928.0,68.49,68.6,68.48,68.56,8928.0
2017-08-28 15:10:00,68.57,68.6,68.45,68.56,10038.0,68.57,68.6,68.45,68.56,10038.0
2017-08-28 15:20:00,68.55,68.56,68.47,68.54,8636.0,68.55,68.56,68.47,68.54,8636.0
2017-08-28 15:30:00,68.53,68.57,68.47,68.5,13730.0,68.53,68.57,68.47,68.5,13730.0
2017-08-28 15:40:00,68.5,68.63,68.4,68.43,30773.0,68.5,68.63,68.4,68.43,30773.0
2017-08-28 15:50:00,68.43,68.54,68.37,68.5,54720.0,68.43,68.54,68.37,68.5,54720.0
2017-08-29 09:30:00,66.94,67.0,66.1,66.92,185357.0,66.94,67.0,66.1,66.92,185357.0
2017-08-29 09:40:00,66.79,67.03,66.5,66.99,65302.0,66.79,67.03,66.5,66.99,65302.0
2017-08-29 09:50:00,67.04,67.35,66.82,67.18,34616.0,67.04,67.35,66.82,67.18,34616.0
2017-08-29 10:00:00,67.29,67.51,66.94,67.21,36595.0,67.29,67.51,66.94,67.21,36595.0
2017-08-29 10:10:00,67.28,67.65,67.22,67.65,28764.0,67.28,67.65,67.22,67.65,28764.0
2017-08-29 10:20:00,67.65,67.81,67.54,67.75,21432.0,67.65,67.81,67.54,67.75,21432.0
2017-08-29 10:30:00,67.71,67.81,67.1,67.25,51987.0,67.71,67.81,67.1,67.25,51987.0
2017-08-29 10:40:00,67.27,67.39,67.15,67.22,17418.0,67.27,67.39,67.15,67.22,17418.0
2017-08-29 10:50:00,67.15,67.25,66.95,66.97,29988.0,67.15,67.25,66.95,66.97,29988.0
2017-08-29 11:00:00,67.01,67.35,67.0,67.25,83306.0,67.01,67.35,67.0,67.25,83306.0
2017-08-29 11:10:00,67.23,67.4,67.17,67.39,28604.0,67.23,67.4,67.17,67.39,28604.0
2017-08-29 11:20:00,67.39,67.45,67.2,67.25,35908.0,67.39,67.45,67.2,67.25,35908.0
2017-08-29 11:30:00,67.23,67.6,67.23,67.6,15574.0,67.23,67.6,67.23,67.6,15574.0
2017-08-29 11:40:00,67.63,67.77,67.57,67.71,17560.0,67.63,67.77,67.57,67.71,17560.0
2017-08-29 11:50:00,67.73,67.86,67.64,67.68,21606.0,67.73,67.86,67.64,67.68,21606.0
2017-08-29 12:00:00,67.64,67.68,67.59,67.67,3417.0,67.64,67.68,67.59,67.67,3417.0
2017-08-29 12:10:00,67.67,67.75,67.67,67.73,10405.0,67.67,67.75,67.67,67.73,10405.0
2017-08-29 12:20:00,67.69,67.75,67.65,67.66,10769.0,67.69,67.75,67.65,67.66,10769.0
2017-08-29 12:30:00,67.67,67.71,67.59,67.61,8418.0,67.67,67.71,67.59,67.61,8418.0
2017-08-29 12:40:00,67.59,67.69,67.56,67.69,14143.0,67.59,67.69,67.56,67.69,14143.0
2017-08-29 12:50:00,67.77,67.85,67.65,67.82,13603.0,67.77,67.85,67.65,67.82,13603.0
2017-08-29 13:00:00,67.83,67.86,67.78,67.83,8184.0,67.83,67.86,67.78,67.83,8184.0
2017-08-29 13:10:00,67.84,67.85,67.67,67.67,15528.0,67.84,67.85,67.67,67.67,15528.0
2017-08-29 13:20:00,67.66,67.77,67.62,67.77,11710.0,67.66,67.77,67.62,67.77,11710.0
2017-08-29 13:30:00,67.74,67.77,67.69,67.73,5686.0,67.74,67.77,67.69,67.73,5686.0
2017-08-29 13:40:00,67.74,67.82,67.74,67.78,7976.0,67.74,67.82,67.74,67.78,7976.0
2017-08-29 13:50:00,67.81,67.81,67.57,67.67,34726.0,67.81,67.81,67.57,67.67,34726.0
2017-08-29 14:00:00,67.7,67.85,67.7,67.85,5701.0,67.7,67.85,67.7,67.85,5701.0
2017-08-29 14:10:00,67.84,67.88,67.76,67.88,10185.0,67.84,67.88,67.76,67.88,10185.0
2017-08-29 14:20:00,67.91,68.04,67.88,67.98,17417.0,67.91,68.04,67.88,67.98,17417.0
2017-08-29 14:30:00,67.98,68.04,67.86,67.9,8530.0,67.98,68.04,67.86,67.9,8530.0
2017-08-29 14:40:00,67.9,68.21,67.88,68.19,28372.0,67.9,68.21,67.88,68.19,28372.0
2017-08-29 14:50:00,68.16,68.39,68.16,68.37,25265.0,68.16,68.39,68.16,68.37,25265.0
2017-08-29 15:00:00,68.39,68.6,68.33,68.58,32683.0,68.39,68.6,68.33,68.58,32683.0
2017-08-29 15:10:00,68.59,68.59,68.46,68.46,25324.0,68.59,68.59,68.46,68.46,25324.0
2017-08-29 15:20:00,68.47,68.55,68.47,68.53,10869.0,68.47,68.55,68.47,68.53,10869.0
2017-08-29 15:30:00,68.53,68.55,68.4,68.44,19081.0,68.53,68.55,68.4,68.44,19081.0
2017-08-29 15:40:00,68.46,68.53,68.43,68.46,32587.0,68.46,68.53,68.43,68.46,32587.0
2017-08-29 15:50:00,68.45,68.45,68.23,68.31,50895.0,68.45,68.45,68.23,68.31,50895.0
2017-08-30 09:30:00,68.4,68.74,68.05,68.33,17871.0,68.4,68.74,68.05,68.33,17871.0
2017-08-30 09:40:00,68.5,68.75,68.35,68.47,31447.0,68.5,68.75,68.35,68.47,31447.0
2017-08-30 09:50:00,68.45,68.56,68.15,68.15,17971.0,68.45,68.56,68.15,68.15,17971.0
2017-08-30 10:00:00,68.26,68.43,68.22,68.31,14742.0,68.26,68.43,68.22,68.31,14742.0
2017-08-30 10:10:00,68.29,68.49,68.27,68.49,7328.0,68.29,68.49,68.27,68.49,7328.0
2017-08-30 10:20:00,68.47,68.54,68.37,68.54,26668.0,68.47,68.54,68.37,68.54,26668.0
2017-08-30 10:30:00,68.52,68.82,68.44,68.56,54583.0,68.52,68.82,68.44,68.56,54583.0
2017-08-30 10:40:00,68.55,68.73,68.5,68.67,29251.0,68.55,68.73,68.5,68.67,29251.0
2017-08-30 10:50:00,68.69,68.7,68.52,68.62,11630.0,68.69,68.7,68.52,68.62,11630.0
2017-08-30 11:00:00,68.62,68.64,68.47,68.56,8772.0,68.62,68.64,68.47,68.56,8772.0
2017-08-30 11:10:00,68.56,68.64,68.45,68.5,8100.0,68.56,68.64,68.45,68.5,8100.0
2017-08-30 11:20:00,68.47,68.63,68.43,68.57,8246.0,68.47,68.63,68.43,68.57,8246.0
2017-08-30 11:30:00,68.59,68.63,68.44,68.47,13289.0,68.59,68.63,68.44,68.47,13289.0
2017-08-30 11:40:00,68.49,68.63,68.48,68.58,5219.0,68.49,68.63,68.48,68.58,5219.0
2017-08-30 11:50:00,68.56,68.68,68.5,68.53,12050.0,68.56,68.68,68.5,68.53,12050.0
2017-08-30 12:00:00,68.56,68.69,68.52,68.67,5156.0,68.56,68.69,68.52,68.67,5156.0
2017-08-30 12:10:00,68.69,68.7,68.51,68.52,9940.0,68.69,68.7,68.51,68.52,9940.0
2017-08-30 12:20:00,68.56,68.67,68.52,68.63,6606.0,68.56,68.67,68.52,68.63,6606.0
2017-08-30 12:30:00,68.62,68.94,68.62,68.9,13983.0,68.62,68.94,68.62,68.9,13983.0
2017-08-30 12:40:00,68.93,69.2,68.93,69.19,6338.0,68.93,69.2,68.93,69.19,6338.0
2017-08-30 12:50:00,69.15,69.35,69.1,69.11,15606.0,69.15,69.35,69.1,69.11,15606.0
2017-08-30 13:00:00,69.17,69.17,68.91,68.99,18837.0,69.17,69.17,68.91,68.99,18837.0
2017-08-30 13:10:00,68.99,69.26,68.97,69.22,29804.0,68.99,69.26,68.97,69.22,29804.0
2017-08-30 13:20:00,69.14,69.2,69.01,69.19,30429.0,69.14,69.2,69.01,69.19,30429.0
2017-08-30 13:30:00,69.25,69.46,68.99,69.4,22625.0,69.25,69.46,68.99,69.4,22625.0
2017-08-30 13:40:00,69.42,69.59,69.42,69.58,5250.0,69.42,69.59,69.42,69.58,5250.0
2017-08-30 13:50:00,69.58,69.69,69.5,69.66,15809.0,69.58,69.69,69.5,69.66,15809.0
2017-08-30 14:00:00,69.62,69.63,69.49,69.5,16108.0,69.62,69.63,69.49,69.5,16108.0
2017-08-30 14:10:00,69.5,69.52,69.43,69.52,18896.0,69.5,69.52,69.43,69.52,18896.0
2017-08-30 14:20:00,69.55,69.58,69.41,69.45,12136.0,69.55,69.58,69.41,69.45,12136.0
2017-08-30 14:30:00,69.45,69.52,69.4,69.48,10265.0,69.45,69.52,69.4,69.48,10265.0
2017-08-30 14:40:00,69.5,69.5,69.43,69.49,7782.0,69.5,69.5,69.43,69.49,7782.0
2017-08-30 14:50:00,69.49,69.56,69.47,69.56,14502.0,69.49,69.56,69.47,69.56,14502.0
2017-08-30 15:00:00,69.54,69.58,69.49,69.53,8600.0,69.54,69.58,69.49,69.53,8600.0
2017-08-30 15:10:00,69.53,69.58,69.48,69.55,14437.0,69.53,69.58,69.48,69.55,14437.0
2017-08-30 15:20:00,69.52,69.62,69.52,69.59,10657.0,69.52,69.62,69.52,69.59,10657.0
2017-08-30 15:30:00,69.59,69.6,69.5,69.56,17079.0,69.59,69.6,69.5,69.56,17079.0
2017-08-30 15:40:00,69.56,69.56,69.46,69.53,26682.0,69.56,69.56,69.46,69.53,26682.0
2017-08-30 15:50:00,69.54,69.81,69.53,69.79,61170.0,69.54,69.81,69.53,69.79,61170.0
2017-08-31 09:30:00,70.08,70.57,69.62,70.35,87133.0,70.08,70.57,69.62,70.35,87133.0
2017-08-31 09:40:00,70.26,70.4,69.71,70.34,26612.0,70.26,70.4,69.71,70.34,26612.0
2017-08-31 09:50:00,70.28,70.79,70.14,70.76,14389.0,70.28,70.79,70.14,70.76,14389.0
2017-08-31 10:00:00,70.65,70.8,70.6,70.8,26750.0,70.65,70.8,70.6,70.8,26750.0
2017-08-31 10:10:00,70.76,70.83,70.49,70.5,110687.0,70.76,70.83,70.49,70.5,110687.0
2017-08-31 10:20:00,70.52,70.54,70.15,70.38,38840.0,70.52,70.54,70.15,70.38,38840.0
2017-08-31 10:30:00,70.34,70.65,70.33,70.6,21111.0,70.34,70.65,70.33,70.6,21111.0
2017-08-31 10:40:00,70.64,70.64,70.38,70.38,8820.0,70.64,70.64,70.38,70.38,8820.0
2017-08-31 10:50:00,70.39,70.7,70.38,70.49,49256.0,70.39,70.7,70.38,70.49,49256.0
2017-08-31 11:00:00,70.5,70.51,70.31,70.51,12414.0,70.5,70.51,70.31,70.51,12414.0
2017-08-31 11:10:00,70.57,70.61,70.49,70.52,7494.0,70.57,70.61,70.49,70.52,7494.0
2017-08-31 11:20:00,70.51,70.58,70.47,70.52,6748.0,70.51,70.58,70.47,70.52,6748.0
2017-08-31 11:30:00,70.52,70.56,70.45,70.52,11742.0,70.52,70.56,70.45,70.52,11742.0
2017-08-31 11:40:00,70.52,70.67,70.35,70.63,50881.0,70.52,70.67,70.35,70.63,50881.0
2017-08-31 11:50:00,70.67,70.75,70.6,70.69,49247.0,70.67,70.75,70.6,70.69,49247.0
2017-08-31 12:00:00,70.69,71.08,70.65,71.05,47191.0,70.69,71.08,70.65,71.05,47191.0
2017-08-31 12:10:00,71.07,71.08,70.99,71.05,26498.0,71.07,71.08,70.99,71.05,26498.0
2017-08-31 12:20:00,71.04,71.06,70.84,71.05,20598.0,71.04,71.06,70.84,71.05,20598.0
2017-08-31 12:30:00,71.08,71.08,70.96,71.02,9601.0,71.08,71.08,70.96,71.02,9601.0
2017-08-31 12:40:00,71.02,71.02,70.85,70.85,11448.0,71.02,71.02,70.85,70.85,11448.0
2017-08-31 12:50:00,70.86,70.88,70.74,70.8,13036.0,70.86,70.88,70.74,70.8,13036.0
2017-08-31 13:00:00,70.82,70.86,70.75,70.81,6402.0,70.82,70.86,70.75,70.81,6402.0
2017-08-31 13:10:00,70.81,70.84,70.77,70.83,2881.0,70.81,70.84,70.77,70.83,2881.0
2017-08-31 13:20:00,70.8,70.87,70.77,70.79,8188.0,70.8,70.87,70.77,70.79,8188.0
2017-08-31 13:30:00,70.79,70.91,70.78,70.91,10578.0,70.79,70.91,70.78,70.91,10578.0
2017-08-31 13:40:00,70.9,71.01,70.9,70.97,33682.0,70.9,71.01,70.9,70.97,33682.0
2017-08-31 13:50:00,70.97,70.99,70.83,70.96,20269.0,70.97,70.99,70.83,70.96,20269.0
2017-08-31 14:00:00,71.0,71.08,70.94,71.02,25797.0,71.0,71.08,70.94,71.02,25797.0
2017-08-31 14:10:00,71.03,71.04,70.98,71.04,20300.0,71.03,71.04,70.98,71.04,20300.0
2017-08-31 14:20:00,71.03,71.08,70.91,71.02,27206.0,71.03,71.08,70.91,71.02,27206.0
2017-08-31 14:30:00,71.04,71.08,70.99,71.02,13097.0,71.04,71.08,70.99,71.02,13097.0
2017-08-31 14:40:00,71.02,71.08,70.98,71.03,25073.0,71.02,71.08,70.98,71.03,25073.0
2017-08-31 14:50:00,71.06,71.19,71.06,71.13,20001.0,71.06,71.19,71.06,71.13,20001.0
2017-08-31 15:00:00,71.12,71.16,71.08,71.15,12223.0,71.12,71.16,71.08,71.15,12223.0
2017-08-31 15:10:00,71.16,71.2,70.99,71.15,44692.0,71.16,71.2,70.99,71.15,44692.0
2017-08-31 15:20:00,71.13,71.17,71.12,71.13,30921.0,71.13,71.17,71.12,71.13,30921.0
2017-08-31 15:30:00,71.13,71.23,71.12,71.22,42737.0,71.13,71.23,71.12,71.22,42737.0
2017-08-31 15:40:00,71.22,71.24,71.06,71.09,68447.0,71.22,71.24,71.06,71.09,68447.0
2017-08-31 15:50:00,71.09,71.11,70.98,71.0,170420.0,71.09,71.11,70.98,71.0,170420.0
2017-09-01 09:30:00,71.05,71.67,70.96,71.0,20626.0,71.05,71.67,70.96,71.0,20626.0
2017-09-01 09:40:00,71.05,71.61,70.94,71.57,7015.0,71.05,71.61,70.94,71.57,7015.0
2017-09-01 09:50:00,71.46,71.46,70.81,71.05,23405.0,71.46,71.46,70.81,71.05,23405.0
2017-09-01 10:00:00,71.03,71.1,70.54,70.68,56094.0,71.03,71.1,70.54,70.68,56094.0
2017-09-01 10:10:00,70.69,70.98,70.6,70.91,42414.0,70.69,70.98,70.6,70.91,42414.0
2017-09-01 10:20:00,70.88,71.5,70.88,71.48,33511.0,70.88,71.5,70.88,71.48,33511.0
2017-09-01 10:30:00,71.48,71.62,71.3,71.61,31503.0,71.48,71.62,71.3,71.61,31503.0
2017-09-01 10:40:00,71.65,71.67,71.48,71.63,71229.0,71.65,71.67,71.48,71.63,71229.0
2017-09-01 10:50:00,71.62,71.86,71.47,71.86,88808.0,71.62,71.86,71.47,71.86,88808.0
2017-09-01 11:00:00,71.86,72.27,71.81,71.83,30530.0,71.86,72.27,71.81,71.83,30530.0
2017-09-01 11:10:00,71.91,71.99,71.84,71.88,17601.0,71.91,71.99,71.84,71.88,17601.0
2017-09-01 11:20:00,71.85,72.28,71.85,72.27,24245.0,71.85,72.28,71.85,72.27,24245.0
2017-09-01 11:30:00,72.28,72.47,72.27,72.31,20600.0,72.28,72.47,72.27,72.31,20600.0
2017-09-01 11:40:00,72.33,72.4,72.24,72.36,16291.0,72.33,72.4,72.24,72.36,16291.0
2017-09-01 11:50:00,72.31,72.42,72.25,72.32,20462.0,72.31,72.42,72.25,72.32,20462.0
2017-09-01 12:00:00,72.29,72.31,71.99,71.99,14766.0,72.29,72.31,71.99,71.99,14766.0
2017-09-01 12:10:00,72.0,72.37,71.99,72.36,21941.0,72.0,72.37,71.99,72.36,21941.0
2017-09-01 12:20:00,72.36,72.36,72.25,72.34,15529.0,72.36,72.36,72.25,72.34,15529.0
2017-09-01 12:30:00,72.35,72.36,72.23,72.23,13064.0,72.35,72.36,72.23,72.23,13064.0
2017-09-01 12:40:00,72.28,72.33,72.13,72.17,8847.0,72.28,72.33,72.13,72.17,8847.0
2017-09-01 12:50:00,72.2,72.3,72.12,72.25,10733.0,72.2,72.3,72.12,72.25,10733.0
2017-09-01 13:00:00,72.22,72.59,72.03,72.26,31756.0,72.22,72.59,72.03,72.26,31756.0
2017-09-01 13:10:00,72.23,72.3,72.1,72.19,23707.0,72.23,72.3,72.1,72.19,23707.0
2017-09-01 13:20:00,72.18,72.52,72.12,72.44,10567.0,72.18,72.52,72.12,72.44,10567.0
2017-09-01 13:30:00,72.42,72.58,72.39,72.45,9700.0,72.42,72.58,72.39,72.45,9700.0
2017-09-01 13:40:00,72.45,72.62,72.43,72.52,6850.0,72.45,72.62,72.43,72.52,6850.0
2017-09-01 13:50:00,72.49,72.69,72.48,72.64,11132.0,72.49,72.69,72.48,72.64,11132.0
2017-09-01 14:00:00,72.65,72.92,72.64,72.71,20645.0,72.65,72.92,72.64,72.71,20645.0
2017-09-01 14:10:00,72.72,72.72,72.59,72.65,9554.0,72.72,72.72,72.59,72.65,9554.0
2017-09-01 14:20:00,72.6,72.9,72.6,72.8,13799.0,72.6,72.9,72.6,72.8,13799.0
2017-09-01 14:30:00,72.82,72.93,72.64,72.66,24290.0,72.82,72.93,72.64,72.66,24290.0
2017-09-01 14:40:00,72.7,72.73,72.6,72.65,27832.0,72.7,72.73,72.6,72.65,27832.0
2017-09-01 14:50:00,72.66,72.73,72.6,72.7,32730.0,72.66,72.73,72.6,72.7,32730.0
2017-09-01 15:00:00,72.7,72.7,72.59,72.6,26101.0,72.7,72.7,72.59,72.6,26101.0
2017-09-01 15:10:00,72.63,72.79,72.6,72.74,42204.0,72.63,72.79,72.6,72.74,42204.0
2017-09-01 15:20:00,72.76,72.79,72.62,72.75,29574.0,72.76,72.79,72.62,72.75,29574.0
2017-09-01 15:30:00,72.75,72.86,72.61,72.61,36388.0,72.75,72.86,72.61,72.61,36388.0
2017-09-01 15:40:00,72.6,72.65,72.43,72.48,63591.0,72.6,72.65,72.43,72.48,63591.0
2017-09-01 15:50:00,72.5,72.59,72.38,72.47,136134.0,72.5,72.59,72.38,72.47,136134.0
2017-09-05 09:30:00,72.31,72.86,72.26,72.56,31425.0,72.31,72.86,72.26,72.56,31425.0
2017-09-05 09:40:00,72.54,72.68,72.06,72.32,31948.0,72.54,72.68,72.06,72.32,31948.0
2017-09-05 09:50:00,72.4,72.5,72.32,72.5,25375.0,72.4,72.5,72.32,72.5,25375.0
2017-09-05 10:00:00,72.5,72.88,72.5,72.72,16894.0,72.5,72.88,72.5,72.72,16894.0
2017-09-05 10:10:00,72.82,73.1,72.82,73.1,8437.0,72.82,73.1,72.82,73.1,8437.0
2017-09-05 10:20:00,73.1,73.15,72.58,72.71,12067.0,73.1,73.15,72.58,72.71,12067.0
2017-09-05 10:30:00,72.63,72.96,72.55,72.95,7920.0,72.63,72.96,72.55,72.95,7920.0
2017-09-05 10:40:00,72.97,72.99,72.75,72.94,13574.0,72.97,72.99,72.75,72.94,13574.0
2017-09-05 10:50:00,72.98,73.08,72.87,72.92,24366.0,72.98,73.08,72.87,72.92,24366.0
2017-09-05 11:00:00,72.92,72.94,72.57,72.6,24387.0,72.92,72.94,72.57,72.6,24387.0
2017-09-05 11:10:00,72.57,72.78,72.51,72.78,20640.0,72.57,72.78,72.51,72.78,20640.0
2017-09-05 11:20:00,72.7,72.76,72.57,72.69,11900.0,72.7,72.76,72.57,72.69,11900.0
2017-09-05 11:30:00,72.65,72.85,72.53,72.67,12342.0,72.65,72.85,72.53,72.67,12342.0
2017-09-05 11:40:00,72.72,72.97,72.72,72.77,6100.0,72.72,72.97,72.72,72.77,6100.0
2017-09-05 11:50:00,72.81,72.88,72.73,72.88,9940.0,72.81,72.88,72.73,72.88,9940.0
2017-09-05 12:00:00,72.8,72.81,72.09,72.15,12227.0,72.8,72.81,72.09,72.15,12227.0
2017-09-05 12:10:00,72.21,72.38,72.18,72.22,9430.0,72.21,72.38,72.18,72.22,9430.0
2017-09-05 12:20:00,72.23,72.38,72.09,72.1,12778.0,72.23,72.38,72.09,72.1,12778.0
2017-09-05 12:30:00,72.04,72.21,71.78,72.21,9300.0,72.04,72.21,71.78,72.21,9300.0
2017-09-05 12:40:00,72.16,72.21,71.94,71.96,8143.0,72.16,72.21,71.94,71.96,8143.0
2017-09-05 12:50:00,72.0,72.44,72.0,72.44,7400.0,72.0,72.44,72.0,72.44,7400.0
2017-09-05 13:00:00,72.37,72.37,72.0,72.23,18394.0,72.37,72.37,72.0,72.23,18394.0
2017-09-05 13:10:00,72.24,72.35,72.11,72.32,8985.0,72.24,72.35,72.11,72.32,8985.0
2017-09-05 13:20:00,72.35,72.66,72.35,72.49,6664.0,72.35,72.66,72.35,72.49,6664.0
2017-09-05 13:30:00,72.62,72.89,72.6,72.72,6006.0,72.62,72.89,72.6,72.72,6006.0
2017-09-05 13:40:00,72.68,72.9,72.66,72.75,6600.0,72.68,72.9,72.66,72.75,6600.0
2017-09-05 13:50:00,72.75,72.98,72.75,72.9,7643.0,72.75,72.98,72.75,72.9,7643.0
2017-09-05 14:00:00,72.92,73.07,72.73,72.78,15373.0,72.92,73.07,72.73,72.78,15373.0
2017-09-05 14:10:00,72.81,72.93,72.75,72.79,7322.0,72.81,72.93,72.75,72.79,7322.0
2017-09-05 14:20:00,72.82,73.18,72.8,73.17,12763.0,72.82,73.18,72.8,73.17,12763.0
2017-09-05 14:30:00,73.17,73.47,73.12,73.31,14104.0,73.17,73.47,73.12,73.31,14104.0
2017-09-05 14:40:00,73.33,73.47,73.28,73.34,18532.0,73.33,73.47,73.28,73.34,18532.0
2017-09-05 14:50:00,73.36,73.54,73.3,73.5,16281.0,73.36,73.54,73.3,73.5,16281.0
2017-09-05 15:00:00,73.56,73.92,73.53,73.83,24425.0,73.56,73.92,73.53,73.83,24425.0
2017-09-05 15:10:00,73.82,73.9,73.62,73.69,26083.0,73.82,73.9,73.62,73.69,26083.0
2017-09-05 15:20:00,73.65,73.75,73.5,73.6,26199.0,73.65,73.75,73.5,73.6,26199.0
2017-09-05 15:30:00,73.66,73.7,73.34,73.38,28800.0,73.66,73.7,73.34,73.38,28800.0
2017-09-05 15:40:00,73.37,73.57,73.31,73.57,32767.0,73.37,73.57,73.31,73.57,32767.0
2017-09-05 15:50:00,73.58,73.77,73.47,73.66,93908.0,73.58,73.77,73.47,73.66,93908.0
2017-09-06 09:30:00,74.94,74.98,73.55,73.75,107035.0,74.94,74.98,73.55,73.75,107035.0
2017-09-06 09:40:00,73.53,74.36,73.15,73.78,40575.0,73.53,74.36,73.15,73.78,40575.0
2017-09-06 09:50:00,73.76,74.41,73.23,74.21,18320.0,73.76,74.41,73.23,74.21,18320.0
2017-09-06 10:00:00,74.2,74.41,74.0,74.28,28355.0,74.2,74.41,74.0,74.28,28355.0
2017-09-06 10:10:00,74.26,74.27,73.71,73.98,18763.0,74.26,74.27,73.71,73.98,18763.0
2017-09-06 10:20:00,73.79,73.87,73.57,73.76,22354.0,73.79,73.87,73.57,73.76,22354.0
2017-09-06 10:30:00,73.7,74.08,73.54,73.62,24172.0,73.7,74.08,73.54,73.62,24172.0
2017-09-06 10:40:00,73.53,73.83,73.5,73.56,16552.0,73.53,73.83,73.5,73.56,16552.0
2017-09-06 10:50:00,73.55,73.59,73.37,73.49,12172.0,73.55,73.59,73.37,73.49,12172.0
2017-09-06 11:00:00,73.44,73.58,73.13,73.14,14167.0,73.44,73.58,73.13,73.14,14167.0
2017-09-06 11:10:00,73.14,73.21,73.05,73.15,16289.0,73.14,73.21,73.05,73.15,16289.0
2017-09-06 11:20:00,73.16,73.34,73.15,73.21,14251.0,73.16,73.34,73.15,73.21,14251.0
2017-09-06 11:30:00,73.21,73.38,73.16,73.34,14614.0,73.21,73.38,73.16,73.34,14614.0
2017-09-06 11:40:00,73.33,73.48,73.29,73.44,13992.0,73.33,73.48,73.29,73.44,13992.0
2017-09-06 11:50:00,73.47,73.47,73.15,73.21,14957.0,73.47,73.47,73.15,73.21,14957.0
2017-09-06 12:00:00,73.24,73.32,73.17,73.23,14362.0,73.24,73.32,73.17,73.23,14362.0
2017-09-06 12:10:00,73.23,73.26,73.04,73.07,23743.0,73.23,73.26,73.04,73.07,23743.0
2017-09-06 12:20:00,73.12,73.13,73.02,73.13,20230.0,73.12,73.13,73.02,73.13,20230.0
2017-09-06 12:30:00,73.1,73.1,73.0,73.04,7550.0,73.1,73.1,73.0,73.04,7550.0
2017-09-06 12:40:00,73.05,73.05,72.84,72.87,16294.0,73.05,73.05,72.84,72.87,16294.0
2017-09-06 12:50:00,72.89,73.06,72.88,72.98,23809.0,72.89,73.06,72.88,72.98,23809.0
2017-09-06 13:00:00,72.97,73.28,72.95,73.1,25080.0,72.97,73.28,72.95,73.1,25080.0
2017-09-06 13:10:00,73.1,73.35,73.07,73.28,24231.0,73.1,73.35,73.07,73.28,24231.0
2017-09-06 13:20:00,73.28,73.33,73.23,73.28,12788.0,73.28,73.33,73.23,73.28,12788.0
2017-09-06 13:30:00,73.28,73.33,73.2,73.3,11391.0,73.28,73.33,73.2,73.3,11391.0
2017-09-06 13:40:00,73.32,73.32,73.17,73.24,16993.0,73.32,73.32,73.17,73.24,16993.0
2017-09-06 13:50:00,73.25,73.27,73.19,73.21,15034.0,73.25,73.27,73.19,73.21,15034.0
2017-09-06 14:00:00,73.22,73.25,73.09,73.15,16800.0,73.22,73.25,73.09,73.15,16800.0
2017-09-06 14:10:00,73.1,73.34,73.07,73.34,21008.0,73.1,73.34,73.07,73.34,21008.0
2017-09-06 14:20:00,73.32,73.46,73.29,73.45,13268.0,73.32,73.46,73.29,73.45,13268.0
2017-09-06 14:30:00,73.43,73.58,73.41,73.5,22593.0,73.43,73.58,73.41,73.5,22593.0
2017-09-06 14:40:00,73.5,73.52,73.38,73.44,19389.0,73.5,73.52,73.38,73.44,19389.0
2017-09-06 14:50:00,73.39,73.42,73.33,73.41,9900.0,73.39,73.42,73.33,73.41,9900.0
2017-09-06 15:00:00,73.41,73.73,73.41,73.73,24922.0,73.41,73.73,73.41,73.73,24922.0
2017-09-06 15:10:00,73.67,73.8,73.62,73.77,21714.0,73.67,73.8,73.62,73.77,21714.0
2017-09-06 15:20:00,73.78,73.97,73.54,73.67,40541.0,73.78,73.97,73.54,73.67,40541.0
2017-09-06 15:30:00,73.68,73.68,73.15,73.31,37435.0,73.68,73.68,73.15,73.31,37435.0
2017-09-06 15:40:00,73.28,73.29,73.03,73.16,54460.0,73.28,73.29,73.03,73.16,54460.0
2017-09-06 15:50:00,73.16,73.18,72.97,73.11,92788.0,73.16,73.18,72.97,73.11,92788.0
2017-09-07 09:30:00,73.38,73.89,72.76,72.96,24208.0,73.38,73.89,72.76,72.96,24208.0
2017-09-07 09:40:00,72.96,73.78,72.95,73.65,23955.0,72.96,73.78,72.95,73.65,23955.0
2017-09-07 09:50:00,73.67,73.8,73.34,73.72,41146.0,73.67,73.8,73.34,73.72,41146.0
2017-09-07 10:00:00,73.66,73.68,73.19,73.48,18788.0,73.66,73.68,73.19,73.48,18788.0
2017-09-07 10:10:00,73.3,73.57,72.86,72.89,46686.0,73.3,73.57,72.86,72.89,46686.0
2017-09-07 10:20:00,72.89,73.61,72.89,73.44,36320.0,72.89,73.61,72.89,73.44,36320.0
2017-09-07 10:30:00,73.51,73.95,73.51,73.76,17086.0,73.51,73.95,73.51,73.76,17086.0
2017-09-07 10:40:00,73.84,74.12,73.51,73.65,69219.0,73.84,74.12,73.51,73.65,69219.0
2017-09-07 10:50:00,73.71,73.88,73.45,73.81,33934.0,73.71,73.88,73.45,73.81,33934.0
2017-09-07 11:00:00,73.76,73.9,73.64,73.74,33766.0,73.76,73.9,73.64,73.74,33766.0
2017-09-07 11:10:00,73.64,73.65,73.49,73.53,27677.0,73.64,73.65,73.49,73.53,27677.0
2017-09-07 11:20:00,73.48,73.82,73.48,73.8,17449.0,73.48,73.82,73.48,73.8,17449.0
2017-09-07 11:30:00,73.83,74.04,73.71,73.95,22140.0,73.83,74.04,73.71,73.95,22140.0
2017-09-07 11:40:00,73.92,74.01,73.75,73.78,20335.0,73.92,74.01,73.75,73.78,20335.0
2017-09-07 11:50:00,73.81,73.96,73.75,73.75,9659.0,73.81,73.96,73.75,73.75,9659.0
2017-09-07 12:00:00,73.75,73.75,73.46,73.53,14652.0,73.75,73.75,73.46,73.53,14652.0
2017-09-07 12:10:00,73.56,73.66,73.46,73.66,13600.0,73.56,73.66,73.46,73.66,13600.0
2017-09-07 12:20:00,73.66,73.82,73.56,73.56,8989.0,73.66,73.82,73.56,73.56,8989.0
2017-09-07 12:30:00,73.64,73.83,73.51,73.76,19571.0,73.64,73.83,73.51,73.76,19571.0
2017-09-07 12:40:00,73.74,73.85,73.7,73.7,7930.0,73.74,73.85,73.7,73.7,7930.0
2017-09-07 12:50:00,73.72,73.84,73.7,73.83,10801.0,73.72,73.84,73.7,73.83,10801.0
2017-09-07 13:00:00,73.83,73.88,73.77,73.84,14383.0,73.83,73.88,73.77,73.84,14383.0
2017-09-07 13:10:00,73.83,74.06,73.83,74.0,13081.0,73.83,74.06,73.83,74.0,13081.0
2017-09-07 13:20:00,74.05,74.28,74.05,74.28,12762.0,74.05,74.28,74.05,74.28,12762.0
2017-09-07 13:30:00,74.3,74.36,74.17,74.23,12841.0,74.3,74.36,74.17,74.23,12841.0
2017-09-07 13:40:00,74.18,74.19,74.01,74.06,9691.0,74.18,74.19,74.01,74.06,9691.0
2017-09-07 13:50:00,74.07,74.08,73.7,73.73,28769.0,74.07,74.08,73.7,73.73,28769.0
2017-09-07 14:00:00,73.71,73.71,73.48,73.57,16958.0,73.71,73.71,73.48,73.57,16958.0
2017-09-07 14:10:00,73.6,73.79,73.59,73.78,13309.0,73.6,73.79,73.59,73.78,13309.0
2017-09-07 14:20:00,73.75,74.21,73.75,74.07,31799.0,73.75,74.21,73.75,74.07,31799.0
2017-09-07 14:30:00,74.07,74.16,73.96,73.98,50232.0,74.07,74.16,73.96,73.98,50232.0
2017-09-07 14:40:00,73.98,74.14,73.71,73.76,30886.0,73.98,74.14,73.71,73.76,30886.0
2017-09-07 14:50:00,73.75,73.76,73.52,73.62,38235.0,73.75,73.76,73.52,73.62,38235.0
2017-09-07 15:00:00,73.62,73.85,73.54,73.84,57928.0,73.62,73.85,73.54,73.84,57928.0
2017-09-07 15:10:00,73.85,73.97,73.68,73.89,39623.0,73.85,73.97,73.68,73.89,39623.0
2017-09-07 15:20:00,73.91,73.94,73.55,73.56,70727.0,73.91,73.94,73.55,73.56,70727.0
2017-09-07 15:30:00,73.59,73.74,73.46,73.74,69610.0,73.59,73.74,73.46,73.74,69610.0
2017-09-07 15:40:00,73.74,73.82,73.66,73.66,46734.0,73.74,73.82,73.66,73.66,46734.0
2017-09-07 15:50:00,73.7,73.83,73.6,73.82,58669.0,73.7,73.83,73.6,73.82,58669.0
2017-09-08 09:30:00,74.97,75.59,74.33,74.9,66081.0,74.97,75.59,74.33,74.9,66081.0
2017-09-08 09:40:00,74.97,75.8,74.59,75.47,58565.0,74.97,75.8,74.59,75.47,58565.0
2017-09-08 09:50:00,75.54,76.2,75.52,75.78,36374.0,75.54,76.2,75.52,75.78,36374.0
2017-09-08 10:00:00,75.81,76.21,75.64,75.96,60645.0,75.81,76.21,75.64,75.96,60645.0
2017-09-08 10:10:00,75.99,76.36,75.63,76.28,68724.0,75.99,76.36,75.63,76.28,68724.0
2017-09-08 10:20:00,76.25,76.9,75.9,76.8,73565.0,76.25,76.9,75.9,76.8,73565.0
2017-09-08 10:30:00,76.77,76.77,76.02,76.16,48816.0,76.77,76.77,76.02,76.16,48816.0
2017-09-08 10:40:00,76.08,76.2,75.54,75.81,55999.0,76.08,76.2,75.54,75.81,55999.0
2017-09-08 10:50:00,75.81,76.46,75.72,76.44,30040.0,75.81,76.46,75.72,76.44,30040.0
2017-09-08 11:00:00,76.47,76.47,76.13,76.2,33272.0,76.47,76.47,76.13,76.2,33272.0
2017-09-08 11:10:00,76.16,76.32,75.99,76.03,30652.0,76.16,76.32,75.99,76.03,30652.0
2017-09-08 11:20:00,76.04,76.34,75.98,76.28,28443.0,76.04,76.34,75.98,76.28,28443.0
2017-09-08 11:30:00,76.24,76.46,75.98,76.12,42253.0,76.24,76.46,75.98,76.12,42253.0
2017-09-08 11:40:00,76.11,76.43,76.1,76.38,20491.0,76.11,76.43,76.1,76.38,20491.0
2017-09-08 11:50:00,76.35,76.36,75.91,76.2,29125.0,76.35,76.36,75.91,76.2,29125.0
2017-09-08 12:00:00,76.2,76.6,76.09,76.55,42195.0,76.2,76.6,76.09,76.55,42195.0
2017-09-08 12:10:00,76.52,76.66,76.36,76.42,35455.0,76.52,76.66,76.36,76.42,35455.0
2017-09-08 12:20:00,76.4,76.5,75.8,76.1,46413.0,76.4,76.5,75.8,76.1,46413.0
2017-09-08 12:30:00,76.2,76.22,75.85,75.9,34169.0,76.2,76.22,75.85,75.9,34169.0
2017-09-08 12:40:00,75.87,76.19,75.82,76.19,29722.0,75.87,76.19,75.82,76.19,29722.0
2017-09-08 12:50:00,76.17,76.32,75.91,76.2,23697.0,76.17,76.32,75.91,76.2,23697.0
2017-09-08 13:00:00,76.17,76.4,76.17,76.32,15670.0,76.17,76.4,76.17,76.32,15670.0
2017-09-08 13:10:00,76.34,76.39,76.01,76.25,22913.0,76.34,76.39,76.01,76.25,22913.0
2017-09-08 13:20:00,76.31,76.39,76.06,76.24,24474.0,76.31,76.39,76.06,76.24,24474.0
2017-09-08 13:30:00,76.24,76.34,76.16,76.22,41175.0,76.24,76.34,76.16,76.22,41175.0
2017-09-08 13:40:00,76.23,76.45,76.2,76.39,52557.0,76.23,76.45,76.2,76.39,52557.0
2017-09-08 13:50:00,76.34,76.45,76.32,76.4,35876.0,76.34,76.45,76.32,76.4,35876.0
2017-09-08 14:00:00,76.4,76.45,76.26,76.45,52611.0,76.4,76.45,76.26,76.45,52611.0
2017-09-08 14:10:00,76.45,76.64,76.35,76.53,45819.0,76.45,76.64,76.35,76.53,45819.0
2017-09-08 14:20:00,76.55,76.64,76.49,76.55,32707.0,76.55,76.64,76.49,76.55,32707.0
2017-09-08 14:30:00,76.51,76.67,76.47,76.65,31284.0,76.51,76.67,76.47,76.65,31284.0
2017-09-08 14:40:00,76.67,76.75,76.65,76.75,26026.0,76.67,76.75,76.65,76.75,26026.0
2017-09-08 14:50:00,76.75,76.9,76.74,76.78,35938.0,76.75,76.9,76.74,76.78,35938.0
2017-09-08 15:00:00,76.75,77.27,76.64,77.14,73672.0,76.75,77.27,76.64,77.14,73672.0
2017-09-08 15:10:00,77.16,77.2,76.82,76.99,36661.0,77.16,77.2,76.82,76.99,36661.0
2017-09-08 15:20:00,76.98,77.14,76.97,77.02,56108.0,76.98,77.14,76.97,77.02,56108.0
2017-09-08 15:30:00,77.02,77.14,76.98,77.03,74431.0,77.02,77.14,76.98,77.03,74431.0
2017-09-08 15:40:00,77.04,77.22,77.02,77.12,84076.0,77.04,77.22,77.02,77.12,84076.0
2017-09-08 15:50:00,77.12,77.36,77.02,77.22,163470.0,77.12,77.36,77.02,77.22,163470.0
2017-09-11 09:30:00,76.3,77.43,76.3,77.4,56587.0,76.3,77.43,76.3,77.4,56587.0
2017-09-11 09:40:00,77.33,77.92,77.33,77.6,32377.0,77.33,77.92,77.33,77.6,32377.0
2017-09-11 09:50:00,77.67,78.31,77.67,77.89,32925.0,77.67,78.31,77.67,77.89,32925.0
2017-09-11 10:00:00,77.91,78.08,77.61,77.87,51529.0,77.91,78.08,77.61,77.87,51529.0
2017-09-11 10:10:00,77.8,78.0,77.74,77.78,46397.0,77.8,78.0,77.74,77.78,46397.0
2017-09-11 10:20:00,77.74,77.75,76.98,77.07,40400.0,77.74,77.75,76.98,77.07,40400.0
2017-09-11 10:30:00,77.05,77.09,76.56,76.58,65377.0,77.05,77.09,76.56,76.58,65377.0
2017-09-11 10:40:00,76.55,76.82,76.47,76.75,36107.0,76.55,76.82,76.47,76.75,36107.0
2017-09-11 10:50:00,76.75,76.77,76.46,76.53,46046.0,76.75,76.77,76.46,76.53,46046.0
2017-09-11 11:00:00,76.53,76.58,76.14,76.41,44509.0,76.53,76.58,76.14,76.41,44509.0
2017-09-11 11:10:00,76.41,76.67,76.41,76.53,147728.0,76.41,76.67,76.41,76.53,147728.0
2017-09-11 11:20:00,76.53,76.66,76.37,76.62,24544.0,76.53,76.66,76.37,76.62,24544.0
2017-09-11 11:30:00,76.63,77.12,76.58,77.12,36667.0,76.63,77.12,76.58,77.12,36667.0
2017-09-11 11:40:00,77.1,77.33,77.05,77.16,18367.0,77.1,77.33,77.05,77.16,18367.0
2017-09-11 11:50:00,77.09,77.25,76.69,76.89,28780.0,77.09,77.25,76.69,76.89,28780.0
2017-09-11 12:00:00,76.9,77.01,76.81,76.81,13898.0,76.9,77.01,76.81,76.81,13898.0
2017-09-11 12:10:00,76.83,76.86,76.57,76.83,32299.0,76.83,76.86,76.57,76.83,32299.0
2017-09-11 12:20:00,76.83,76.86,76.71,76.75,16573.0,76.83,76.86,76.71,76.75,16573.0
2017-09-11 12:30:00,76.72,76.87,76.7,76.84,22096.0,76.72,76.87,76.7,76.84,22096.0
2017-09-11 12:40:00,76.84,77.0,76.82,76.87,15158.0,76.84,77.0,76.82,76.87,15158.0
2017-09-11 12:50:00,76.88,76.96,76.76,76.76,41127.0,76.88,76.96,76.76,76.76,41127.0
2017-09-11 13:00:00,76.71,76.87,76.68,76.84,16268.0,76.71,76.87,76.68,76.84,16268.0
2017-09-11 13:10:00,76.83,76.97,76.81,76.93,16827.0,76.83,76.97,76.81,76.93,16827.0
2017-09-11 13:20:00,76.94,76.95,76.82,76.82,15198.0,76.94,76.95,76.82,76.82,15198.0
2017-09-11 13:30:00,76.81,76.88,76.69,76.75,22502.0,76.81,76.88,76.69,76.75,22502.0
2017-09-11 13:40:00,76.75,76.83,76.68,76.7,24525.0,76.75,76.83,76.68,76.7,24525.0
2017-09-11 13:50:00,76.71,76.83,76.71,76.83,23886.0,76.71,76.83,76.71,76.83,23886.0
2017-09-11 14:00:00,76.83,76.98,76.83,76.96,52915.0,76.83,76.98,76.83,76.96,52915.0
2017-09-11 14:10:00,76.94,77.12,76.92,77.11,31693.0,76.94,77.12,76.92,77.11,31693.0
2017-09-11 14:20:00,77.12,77.17,76.93,76.97,78878.0,77.12,77.17,76.93,76.97,78878.0
2017-09-11 14:30:00,76.98,77.04,76.81,76.86,44055.0,76.98,77.04,76.81,76.86,44055.0
2017-09-11 14:40:00,76.83,76.97,76.76,76.91,87367.0,76.83,76.97,76.76,76.91,87367.0
2017-09-11 14:50:00,76.89,77.04,76.86,76.92,40665.0,76.89,77.04,76.86,76.92,40665.0
2017-09-11 15:00:00,76.91,77.17,76.91,77.08,90938.0,76.91,77.17,76.91,77.08,90938.0
2017-09-11 15:10:00,77.08,77.34,77.01,77.33,42019.0,77.08,77.34,77.01,77.33,42019.0
2017-09-11 15:20:00,77.34,77.56,77.28,77.46,83830.0,77.34,77.56,77.28,77.46,83830.0
2017-09-11 15:30:00,77.45,77.51,77.31,77.49,67804.0,77.45,77.51,77.31,77.49,67804.0
2017-09-11 15:40:00,77.5,77.6,77.34,77.46,68601.0,77.5,77.6,77.34,77.46,68601.0
2017-09-11 15:50:00,77.48,77.49,77.09,77.25,185284.0,77.48,77.49,77.09,77.25,185284.0
2017-09-12 09:30:00,77.54,78.79,77.3,78.3,137658.0,77.54,78.79,77.3,78.3,137658.0
2017-09-12 09:40:00,78.3,78.48,78.01,78.25,62734.0,78.3,78.48,78.01,78.25,62734.0
2017-09-12 09:50:00,78.18,78.23,77.82,78.12,58448.0,78.18,78.23,77.82,78.12,58448.0
2017-09-12 10:00:00,78.12,78.28,77.95,78.09,58224.0,78.12,78.28,77.95,78.09,58224.0
2017-09-12 10:10:00,78.17,78.4,78.14,78.27,102839.0,78.17,78.4,78.14,78.27,102839.0
2017-09-12 10:20:00,78.35,78.59,78.14,78.38,55630.0,78.35,78.59,78.14,78.38,55630.0
2017-09-12 10:30:00,78.45,78.5,78.24,78.25,70383.0,78.45,78.5,78.24,78.25,70383.0
2017-09-12 10:40:00,78.25,78.82,78.24,78.66,74584.0,78.25,78.82,78.24,78.66,74584.0
2017-09-12 10:50:00,78.72,79.0,78.61,78.89,79932.0,78.72,79.0,78.61,78.89,79932.0
2017-09-12 11:00:00,78.84,79.46,78.84,79.46,62341.0,78.84,79.46,78.84,79.46,62341.0
2017-09-12 11:10:00,79.41,79.59,79.05,79.19,45013.0,79.41,79.59,79.05,79.19,45013.0
2017-09-12 11:20:00,79.17,79.55,79.17,79.26,50166.0,79.17,79.55,79.17,79.26,50166.0
2017-09-12 11:30:00,79.24,79.5,79.23,79.37,29722.0,79.24,79.5,79.23,79.37,29722.0
2017-09-12 11:40:00,79.38,79.42,79.21,79.39,22305.0,79.38,79.42,79.21,79.39,22305.0
2017-09-12 11:50:00,79.39,79.39,79.16,79.27,28508.0,79.39,79.39,79.16,79.27,28508.0
2017-09-12 12:00:00,79.3,79.49,79.29,79.47,28943.0,79.3,79.49,79.29,79.47,28943.0
2017-09-12 12:10:00,79.47,79.53,79.38,79.4,57189.0,79.47,79.53,79.38,79.4,57189.0
2017-09-12 12:20:00,79.43,79.54,79.32,79.42,128397.0,79.43,79.54,79.32,79.42,128397.0
2017-09-12 12:30:00,79.44,79.79,79.37,79.74,34973.0,79.44,79.79,79.37,79.74,34973.0
2017-09-12 12:40:00,79.73,79.95,79.68,79.73,70273.0,79.73,79.95,79.68,79.73,70273.0
2017-09-12 12:50:00,79.78,80.18,79.77,80.14,34067.0,79.78,80.18,79.77,80.14,34067.0
2017-09-12 13:00:00,80.16,80.21,80.0,80.06,44119.0,80.16,80.21,80.0,80.06,44119.0
2017-09-12 13:10:00,80.03,80.32,80.03,80.32,37391.0,80.03,80.32,80.03,80.32,37391.0
2017-09-12 13:20:00,80.34,80.4,80.01,80.27,32809.0,80.34,80.4,80.01,80.27,32809.0
2017-09-12 13:30:00,80.27,80.4,80.21,80.34,22052.0,80.27,80.4,80.21,80.34,22052.0
2017-09-12 13:40:00,80.34,80.6,80.3,80.58,21196.0,80.34,80.6,80.3,80.58,21196.0
2017-09-12 13:50:00,80.58,80.72,80.37,80.37,51143.0,80.58,80.72,80.37,80.37,51143.0
2017-09-12 14:00:00,80.37,80.71,80.33,80.65,48677.0,80.37,80.71,80.33,80.65,48677.0
2017-09-12 14:10:00,80.66,80.91,80.63,80.8,35972.0,80.66,80.91,80.63,80.8,35972.0
2017-09-12 14:20:00,80.78,80.81,80.5,80.69,32484.0,80.78,80.81,80.5,80.69,32484.0
2017-09-12 14:30:00,80.69,80.74,80.52,80.66,28422.0,80.69,80.74,80.52,80.66,28422.0
2017-09-12 14:40:00,80.66,80.71,80.25,80.4,68478.0,80.66,80.71,80.25,80.4,68478.0
2017-09-12 14:50:00,80.36,81.0,80.33,80.86,107296.0,80.36,81.0,80.33,80.86,107296.0
2017-09-12 15:00:00,80.88,81.03,80.73,80.75,65210.0,80.88,81.03,80.73,80.75,65210.0
2017-09-12 15:10:00,80.8,81.05,80.55,81.05,89694.0,80.8,81.05,80.55,81.05,89694.0
2017-09-12 15:20:00,81.04,81.36,80.96,81.34,131501.0,81.04,81.36,80.96,81.34,131501.0
2017-09-12 15:30:00,81.36,81.85,81.35,81.62,146803.0,81.36,81.85,81.35,81.62,146803.0
2017-09-12 15:40:00,81.62,82.48,81.62,82.47,239598.0,81.62,82.48,81.62,82.47,239598.0
2017-09-12 15:50:00,82.46,82.75,82.2,82.39,385293.0,82.46,82.75,82.2,82.39,385293.0
2017-09-13 09:30:00,82.19,83.36,81.99,82.83,107741.0,82.19,83.36,81.99,82.83,107741.0
2017-09-13 09:40:00,82.87,82.87,81.55,81.9,101683.0,82.87,82.87,81.55,81.9,101683.0
2017-09-13 09:50:00,81.96,82.04,81.45,81.73,80390.0,81.96,82.04,81.45,81.73,80390.0
2017-09-13 10:00:00,81.72,81.89,81.07,81.36,116416.0,81.72,81.89,81.07,81.36,116416.0
2017-09-13 10:10:00,81.41,82.0,81.39,81.9,95501.0,81.41,82.0,81.39,81.9,95501.0
2017-09-13 10:20:00,81.92,81.92,81.44,81.45,48045.0,81.92,81.92,81.44,81.45,48045.0
2017-09-13 10:30:00,81.37,81.79,81.37,81.66,49828.0,81.37,81.79,81.37,81.66,49828.0
2017-09-13 10:40:00,81.7,81.83,81.33,81.42,38081.0,81.7,81.83,81.33,81.42,38081.0
2017-09-13 10:50:00,81.38,81.65,81.27,81.43,45214.0,81.38,81.65,81.27,81.43,45214.0
2017-09-13 11:00:00,81.43,81.61,81.39,81.48,37708.0,81.43,81.61,81.39,81.48,37708.0
2017-09-13 11:10:00,81.48,81.56,81.27,81.33,42746.0,81.48,81.56,81.27,81.33,42746.0
2017-09-13 11:20:00,81.33,81.44,81.28,81.34,37577.0,81.33,81.44,81.28,81.34,37577.0
2017-09-13 11:30:00,81.35,81.35,80.83,81.08,52526.0,81.35,81.35,80.83,81.08,52526.0
2017-09-13 11:40:00,81.0,81.34,80.68,80.75,81529.0,81.0,81.34,80.68,80.75,81529.0
2017-09-13 11:50:00,80.74,80.97,80.69,80.78,44875.0,80.74,80.97,80.69,80.78,44875.0
2017-09-13 12:00:00,80.76,80.85,80.49,80.53,82594.0,80.76,80.85,80.49,80.53,82594.0
2017-09-13 12:10:00,80.55,80.66,80.33,80.5,60389.0,80.55,80.66,80.33,80.5,60389.0
2017-09-13 12:20:00,80.52,80.61,80.1,80.13,54255.0,80.52,80.61,80.1,80.13,54255.0
2017-09-13 12:30:00,80.12,80.3,80.01,80.24,26287.0,80.12,80.3,80.01,80.24,26287.0
2017-09-13 12:40:00,80.24,80.32,80.14,80.23,37739.0,80.24,80.32,80.14,80.23,37739.0
2017-09-13 12:50:00,80.24,80.27,79.89,80.05,54777.0,80.24,80.27,79.89,80.05,54777.0
2017-09-13 13:00:00,80.05,80.32,80.05,80.26,29175.0,80.05,80.32,80.05,80.26,29175.0
2017-09-13 13:10:00,80.25,80.89,80.25,80.89,45137.0,80.25,80.89,80.25,80.89,45137.0
2017-09-13 13:20:00,80.88,81.0,80.84,80.91,53215.0,80.88,81.0,80.84,80.91,53215.0
2017-09-13 13:30:00,80.92,81.02,80.85,81.02,20923.0,80.92,81.02,80.85,81.02,20923.0
2017-09-13 13:40:00,81.0,81.76,80.96,81.36,42807.0,81.0,81.76,80.96,81.36,42807.0
2017-09-13 13:50:00,81.36,81.36,81.18,81.24,25349.0,81.36,81.36,81.18,81.24,25349.0
2017-09-13 14:00:00,81.22,81.25,81.15,81.2,22881.0,81.22,81.25,81.15,81.2,22881.0
2017-09-13 14:10:00,81.23,81.29,81.12,81.25,29059.0,81.23,81.29,81.12,81.25,29059.0
2017-09-13 14:20:00,81.21,81.48,81.21,81.33,28269.0,81.21,81.48,81.21,81.33,28269.0
2017-09-13 14:30:00,81.32,81.36,81.04,81.11,40031.0,81.32,81.36,81.04,81.11,40031.0
2017-09-13 14:40:00,81.11,81.14,81.01,81.09,39608.0,81.11,81.14,81.01,81.09,39608.0
2017-09-13 14:50:00,81.12,81.36,80.98,81.13,44536.0,81.12,81.36,80.98,81.13,44536.0
2017-09-13 15:00:00,81.12,81.19,80.95,80.96,40364.0,81.12,81.19,80.95,80.96,40364.0
2017-09-13 15:10:00,80.99,81.0,80.68,80.8,36781.0,80.99,81.0,80.68,80.8,36781.0
2017-09-13 15:20:00,80.79,81.25,80.77,80.87,71350.0,80.79,81.25,80.77,80.87,71350.0
2017-09-13 15:30:00,80.82,81.08,80.82,81.06,51791.0,80.82,81.08,80.82,81.06,51791.0
2017-09-13 15:40:00,81.06,81.07,80.87,80.93,84035.0,81.06,81.07,80.87,80.93,84035.0
2017-09-13 15:50:00,80.92,81.0,80.77,80.98,192299.0,80.92,81.0,80.77,80.98,192299.0
2017-09-14 09:30:00,80.49,80.62,79.31,79.93,67910.0,80.49,80.62,79.31,79.93,67910.0
2017-09-14 09:40:00,79.97,80.43,79.73,80.38,37023.0,79.97,80.43,79.73,80.38,37023.0
2017-09-14 09:50:00,80.33,80.42,80.01,80.3,25066.0,80.33,80.42,80.01,80.3,25066.0
2017-09-14 10:00:00,80.23,80.58,80.05,80.05,59845.0,80.23,80.58,80.05,80.05,59845.0
2017-09-14 10:10:00,80.14,80.42,79.82,79.89,36341.0,80.14,80.42,79.82,79.89,36341.0
2017-09-14 10:20:00,79.91,80.04,79.71,79.95,27150.0,79.91,80.04,79.71,79.95,27150.0
2017-09-14 10:30:00,79.95,80.51,79.95,80.41,65029.0,79.95,80.51,79.95,80.41,65029.0
2017-09-14 10:40:00,80.41,80.63,80.22,80.39,27352.0,80.41,80.63,80.22,80.39,27352.0
2017-09-14 10:50:00,80.37,80.83,80.36,80.42,55643.0,80.37,80.83,80.36,80.42,55643.0
2017-09-14 11:00:00,80.39,80.46,79.95,80.01,29329.0,80.39,80.46,79.95,80.01,29329.0
2017-09-14 11:10:00,80.09,80.4,80.0,80.16,10800.0,80.09,80.4,80.0,80.16,10800.0
2017-09-14 11:20:00,80.15,80.31,80.0,80.31,27089.0,80.15,80.31,80.0,80.31,27089.0
2017-09-14 11:30:00,80.26,80.37,80.07,80.28,12906.0,80.26,80.37,80.07,80.28,12906.0
2017-09-14 11:40:00,80.32,80.32,79.95,80.03,32895.0,80.32,80.32,79.95,80.03,32895.0
2017-09-14 11:50:00,80.0,80.07,79.91,79.98,14163.0,80.0,80.07,79.91,79.98,14163.0
2017-09-14 12:00:00,79.9,79.98,79.73,79.88,18148.0,79.9,79.98,79.73,79.88,18148.0
2017-09-14 12:10:00,79.89,80.01,79.77,79.81,12578.0,79.89,80.01,79.77,79.81,12578.0
2017-09-14 12:20:00,79.79,79.89,79.69,79.75,16200.0,79.79,79.89,79.69,79.75,16200.0
2017-09-14 12:30:00,79.77,80.02,79.75,79.98,10900.0,79.77,80.02,79.75,79.98,10900.0
2017-09-14 12:40:00,80.0,80.04,79.85,80.02,20464.0,80.0,80.04,79.85,80.02,20464.0
2017-09-14 12:50:00,80.03,80.3,79.99,80.3,17759.0,80.03,80.3,79.99,80.3,17759.0
2017-09-14 13:00:00,80.3,80.41,80.22,80.36,12320.0,80.3,80.41,80.22,80.36,12320.0
2017-09-14 13:10:00,80.32,80.32,80.04,80.17,11060.0,80.32,80.32,80.04,80.17,11060.0
2017-09-14 13:20:00,80.16,80.24,80.07,80.09,7708.0,80.16,80.24,80.07,80.09,7708.0
2017-09-14 13:30:00,80.08,80.2,80.05,80.14,7810.0,80.08,80.2,80.05,80.14,7810.0
2017-09-14 13:40:00,80.14,80.22,80.04,80.15,6400.0,80.14,80.22,80.04,80.15,6400.0
2017-09-14 13:50:00,80.2,80.23,80.03,80.08,11450.0,80.2,80.23,80.03,80.08,11450.0
2017-09-14 14:00:00,80.08,80.2,80.03,80.2,8315.0,80.08,80.2,80.03,80.2,8315.0
2017-09-14 14:10:00,80.18,80.21,80.05,80.07,8750.0,80.18,80.21,80.05,80.07,8750.0
2017-09-14 14:20:00,80.15,80.23,80.07,80.19,18740.0,80.15,80.23,80.07,80.19,18740.0
2017-09-14 14:30:00,80.2,80.35,80.16,80.31,13692.0,80.2,80.35,80.16,80.31,13692.0
2017-09-14 14:40:00,80.3,80.51,80.29,80.46,12520.0,80.3,80.51,80.29,80.46,12520.0
2017-09-14 14:50:00,80.46,80.85,80.46,80.69,59358.0,80.46,80.85,80.46,80.69,59358.0
2017-09-14 15:00:00,80.71,80.71,80.46,80.46,18789.0,80.71,80.71,80.46,80.46,18789.0
2017-09-14 15:10:00,80.52,80.54,80.32,80.36,15035.0,80.52,80.54,80.32,80.36,15035.0
2017-09-14 15:20:00,80.38,80.38,80.14,80.24,25527.0,80.38,80.38,80.14,80.24,25527.0
2017-09-14 15:30:00,80.23,80.5,80.22,80.23,31889.0,80.23,80.5,80.22,80.23,31889.0
2017-09-14 15:40:00,80.27,80.33,80.14,80.27,42867.0,80.27,80.33,80.14,80.27,42867.0
2017-09-14 15:50:00,80.29,80.36,80.09,80.2,131697.0,80.29,80.36,80.09,80.2,131697.0
2017-09-15 09:30:00,80.0,80.16,79.13,79.23,68070.0,80.0,80.16,79.13,79.23,68070.0
2017-09-15 09:40:00,79.3,79.72,79.2,79.46,28555.0,79.3,79.72,79.2,79.46,28555.0
2017-09-15 09:50:00,79.43,79.63,79.1,79.32,21484.0,79.43,79.63,79.1,79.32,21484.0
2017-09-15 10:00:00,79.34,79.41,79.11,79.27,29215.0,79.34,79.41,79.11,79.27,29215.0
2017-09-15 10:10:00,79.23,79.28,78.95,79.14,29095.0,79.23,79.28,78.95,79.14,29095.0
2017-09-15 10:20:00,79.16,79.27,79.06,79.16,30450.0,79.16,79.27,79.06,79.16,30450.0
2017-09-15 10:30:00,79.01,79.25,78.99,79.25,21361.0,79.01,79.25,78.99,79.25,21361.0
2017-09-15 10:40:00,79.26,79.53,79.21,79.42,15779.0,79.26,79.53,79.21,79.42,15779.0
2017-09-15 10:50:00,79.35,79.46,79.17,79.4,19321.0,79.35,79.46,79.17,79.4,19321.0
2017-09-15 11:00:00,79.43,79.49,79.28,79.45,18795.0,79.43,79.49,79.28,79.45,18795.0
2017-09-15 11:10:00,79.47,79.63,79.35,79.46,20300.0,79.47,79.63,79.35,79.46,20300.0
2017-09-15 11:20:00,79.48,79.48,79.25,79.33,16396.0,79.48,79.48,79.25,79.33,16396.0
2017-09-15 11:30:00,79.27,79.27,78.96,79.11,20715.0,79.27,79.27,78.96,79.11,20715.0
2017-09-15 11:40:00,79.09,79.09,78.91,78.91,29135.0,79.09,79.09,78.91,78.91,29135.0
2017-09-15 11:50:00,78.9,79.0,78.81,78.89,19360.0,78.9,79.0,78.81,78.89,19360.0
2017-09-15 12:00:00,78.88,78.88,78.58,78.72,20351.0,78.88,78.88,78.58,78.72,20351.0
2017-09-15 12:10:00,78.69,78.73,78.55,78.6,12839.0,78.69,78.73,78.55,78.6,12839.0
2017-09-15 12:20:00,78.55,78.83,78.54,78.78,15243.0,78.55,78.83,78.54,78.78,15243.0
2017-09-15 12:30:00,78.75,78.86,78.73,78.74,16750.0,78.75,78.86,78.73,78.74,16750.0
2017-09-15 12:40:00,78.7,78.7,78.48,78.62,15037.0,78.7,78.7,78.48,78.62,15037.0
2017-09-15 12:50:00,78.63,78.63,78.48,78.5,12130.0,78.63,78.63,78.48,78.5,12130.0
2017-09-15 13:00:00,78.54,78.64,78.53,78.61,21415.0,78.54,78.64,78.53,78.61,21415.0
2017-09-15 13:10:00,78.61,78.77,78.6,78.68,12679.0,78.61,78.77,78.6,78.68,12679.0
2017-09-15 13:20:00,78.72,79.03,78.72,78.8,10725.0,78.72,79.03,78.72,78.8,10725.0
2017-09-15 13:30:00,78.76,78.98,78.76,78.94,8910.0,78.76,78.98,78.76,78.94,8910.0
2017-09-15 13:40:00,78.91,79.0,78.81,78.94,19590.0,78.91,79.0,78.81,78.94,19590.0
2017-09-15 13:50:00,78.9,79.17,78.85,79.08,18145.0,78.9,79.17,78.85,79.08,18145.0
2017-09-15 14:00:00,79.12,79.2,79.08,79.2,11745.0,79.12,79.2,79.08,79.2,11745.0
2017-09-15 14:10:00,79.16,79.35,79.11,79.34,14794.0,79.16,79.35,79.11,79.34,14794.0
2017-09-15 14:20:00,79.34,79.36,79.24,79.32,16773.0,79.34,79.36,79.24,79.32,16773.0
2017-09-15 14:30:00,79.3,79.46,79.3,79.37,19000.0,79.3,79.46,79.3,79.37,19000.0
2017-09-15 14:40:00,79.39,79.69,79.38,79.58,27307.0,79.39,79.69,79.38,79.58,27307.0
2017-09-15 14:50:00,79.58,79.58,79.46,79.58,22293.0,79.58,79.58,79.46,79.58,22293.0
2017-09-15 15:00:00,79.55,79.62,79.5,79.52,13887.0,79.55,79.62,79.5,79.52,13887.0
2017-09-15 15:10:00,79.51,79.59,79.42,79.49,27482.0,79.51,79.59,79.42,79.49,27482.0
2017-09-15 15:20:00,79.48,79.53,79.43,79.5,17631.0,79.48,79.53,79.43,79.5,17631.0
2017-09-15 15:30:00,79.47,79.65,79.38,79.65,40412.0,79.47,79.65,79.38,79.65,40412.0
2017-09-15 15:40:00,79.64,79.69,79.54,79.63,54975.0,79.64,79.69,79.54,79.63,54975.0
2017-09-15 15:50:00,79.63,79.77,79.6,79.75,134956.0,79.63,79.77,79.6,79.75,134956.0
2017-09-18 09:30:00,79.67,80.51,79.63,80.35,26372.0,79.67,80.51,79.63,80.35,26372.0
2017-09-18 09:40:00,80.35,80.75,80.14,80.46,27063.0,80.35,80.75,80.14,80.46,27063.0
2017-09-18 09:50:00,80.43,80.97,80.4,80.79,30815.0,80.43,80.97,80.4,80.79,30815.0
2017-09-18 10:00:00,80.74,80.78,80.52,80.53,14461.0,80.74,80.78,80.52,80.53,14461.0
2017-09-18 10:10:00,80.39,80.39,80.04,80.08,15250.0,80.39,80.39,80.04,80.08,15250.0
2017-09-18 10:20:00,80.09,80.09,79.43,79.5,34180.0,80.09,80.09,79.43,79.5,34180.0
2017-09-18 10:30:00,79.49,79.62,79.32,79.59,19268.0,79.49,79.62,79.32,79.59,19268.0
2017-09-18 10:40:00,79.58,79.58,79.36,79.44,39411.0,79.58,79.58,79.36,79.44,39411.0
2017-09-18 10:50:00,79.43,79.64,79.35,79.41,16651.0,79.43,79.64,79.35,79.41,16651.0
2017-09-18 11:00:00,79.42,79.58,79.27,79.29,12076.0,79.42,79.58,79.27,79.29,12076.0
2017-09-18 11:10:00,79.27,79.51,79.25,79.25,30552.0,79.27,79.51,79.25,79.25,30552.0
2017-09-18 11:20:00,79.23,79.32,79.13,79.32,15572.0,79.23,79.32,79.13,79.32,15572.0
2017-09-18 11:30:00,79.37,79.62,79.35,79.61,16468.0,79.37,79.62,79.35,79.61,16468.0
2017-09-18 11:40:00,79.59,79.8,79.54,79.55,12419.0,79.59,79.8,79.54,79.55,12419.0
2017-09-18 11:50:00,79.54,79.56,79.36,79.37,15939.0,79.54,79.56,79.36,79.37,15939.0
2017-09-18 12:00:00,79.39,79.44,79.19,79.2,14899.0,79.39,79.44,79.19,79.2,14899.0
2017-09-18 12:10:00,79.21,79.26,79.13,79.21,14173.0,79.21,79.26,79.13,79.21,14173.0
2017-09-18 12:20:00,79.18,79.18,79.0,79.0,9313.0,79.18,79.18,79.0,79.0,9313.0
2017-09-18 12:30:00,79.05,79.33,79.0,79.33,13527.0,79.05,79.33,79.0,79.33,13527.0
2017-09-18 12:40:00,79.31,79.34,79.08,79.12,18241.0,79.31,79.34,79.08,79.12,18241.0
2017-09-18 12:50:00,79.05,79.36,79.05,79.34,7500.0,79.05,79.36,79.05,79.34,7500.0
2017-09-18 13:00:00,79.35,79.49,79.31,79.46,7700.0,79.35,79.49,79.31,79.46,7700.0
2017-09-18 13:10:00,79.46,79.7,79.39,79.6,8025.0,79.46,79.7,79.39,79.6,8025.0
2017-09-18 13:20:00,79.64,79.98,79.62,79.98,8439.0,79.64,79.98,79.62,79.98,8439.0
2017-09-18 13:30:00,79.89,80.21,79.84,80.03,11862.0,79.89,80.21,79.84,80.03,11862.0
2017-09-18 13:40:00,80.02,80.15,79.97,80.1,12240.0,80.02,80.15,79.97,80.1,12240.0
2017-09-18 13:50:00,80.07,80.28,79.99,80.28,8900.0,80.07,80.28,79.99,80.28,8900.0
2017-09-18 14:00:00,80.28,80.34,80.2,80.26,11975.0,80.28,80.34,80.2,80.26,11975.0
2017-09-18 14:10:00,80.27,80.27,80.01,80.07,13108.0,80.27,80.27,80.01,80.07,13108.0
2017-09-18 14:20:00,79.98,80.07,79.92,80.07,9135.0,79.98,80.07,79.92,80.07,9135.0
2017-09-18 14:30:00,80.01,80.14,79.9,79.92,22553.0,80.01,80.14,79.9,79.92,22553.0
2017-09-18 14:40:00,79.92,80.24,79.91,80.23,25594.0,79.92,80.24,79.91,80.23,25594.0
2017-09-18 14:50:00,80.23,80.46,80.2,80.27,21396.0,80.23,80.46,80.2,80.27,21396.0
2017-09-18 15:00:00,80.26,80.34,80.15,80.21,10583.0,80.26,80.34,80.15,80.21,10583.0
2017-09-18 15:10:00,80.21,80.26,80.12,80.21,15632.0,80.21,80.26,80.12,80.21,15632.0
2017-09-18 15:20:00,80.21,80.27,80.12,80.23,16442.0,80.21,80.27,80.12,80.23,16442.0
2017-09-18 15:30:00,80.25,80.49,80.17,80.48,33439.0,80.25,80.49,80.17,80.48,33439.0
2017-09-18 15:40:00,80.48,80.52,80.25,80.27,37778.0,80.48,80.52,80.25,80.27,37778.0
2017-09-18 15:50:00,80.27,80.33,80.15,80.28,96551.0,80.27,80.33,80.15,80.28,96551.0
2017-09-19 09:30:00,80.33,80.79,80.25,80.51,12631.0,80.33,80.79,80.25,80.51,12631.0
2017-09-19 09:40:00,80.53,80.53,80.08,80.13,12573.0,80.53,80.53,80.08,80.13,12573.0
2017-09-19 09:50:00,80.13,80.46,79.97,80.15,18788.0,80.13,80.46,79.97,80.15,18788.0
2017-09-19 10:00:00,80.03,80.1,79.76,79.93,22994.0,80.03,80.1,79.76,79.93,22994.0
2017-09-19 10:10:00,79.94,79.96,79.59,79.82,19953.0,79.94,79.96,79.59,79.82,19953.0
2017-09-19 10:20:00,79.82,80.05,79.67,79.95,12563.0,79.82,80.05,79.67,79.95,12563.0
2017-09-19 10:30:00,80.03,80.48,79.86,80.48,16792.0,80.03,80.48,79.86,80.48,16792.0
2017-09-19 10:40:00,80.49,80.65,80.2,80.33,26181.0,80.49,80.65,80.2,80.33,26181.0
2017-09-19 10:50:00,80.35,80.35,79.71,79.83,13336.0,80.35,80.35,79.71,79.83,13336.0
2017-09-19 11:00:00,79.79,79.9,79.63,79.7,19829.0,79.79,79.9,79.63,79.7,19829.0
2017-09-19 11:10:00,79.69,79.86,79.46,79.46,13732.0,79.69,79.86,79.46,79.46,13732.0
2017-09-19 11:20:00,79.46,79.55,79.22,79.42,19683.0,79.46,79.55,79.22,79.42,19683.0
2017-09-19 11:30:00,79.36,79.51,79.19,79.22,7806.0,79.36,79.51,79.19,79.22,7806.0
2017-09-19 11:40:00,79.26,79.42,79.2,79.28,14048.0,79.26,79.42,79.2,79.28,14048.0
2017-09-19 11:50:00,79.28,79.33,79.16,79.17,21400.0,79.28,79.33,79.16,79.17,21400.0
2017-09-19 12:00:00,79.22,79.44,79.14,79.27,11134.0,79.22,79.44,79.14,79.27,11134.0
2017-09-19 12:10:00,79.31,79.37,79.14,79.2,16100.0,79.31,79.37,79.14,79.2,16100.0
2017-09-19 12:20:00,79.2,79.41,79.15,79.3,37011.0,79.2,79.41,79.15,79.3,37011.0
2017-09-19 12:30:00,79.26,79.41,79.23,79.29,16210.0,79.26,79.41,79.23,79.29,16210.0
2017-09-19 12:40:00,79.29,79.32,79.2,79.2,6700.0,79.29,79.32,79.2,79.2,6700.0
2017-09-19 12:50:00,79.24,79.29,79.14,79.17,9100.0,79.24,79.29,79.14,79.17,9100.0
2017-09-19 13:00:00,79.2,79.21,79.12,79.18,7907.0,79.2,79.21,79.12,79.18,7907.0
2017-09-19 13:10:00,79.15,79.23,79.12,79.22,7800.0,79.15,79.23,79.12,79.22,7800.0
2017-09-19 13:20:00,79.19,79.29,79.13,79.28,21953.0,79.19,79.29,79.13,79.28,21953.0
2017-09-19 13:30:00,79.28,79.56,79.28,79.56,9466.0,79.28,79.56,79.28,79.56,9466.0
2017-09-19 13:40:00,79.5,79.56,79.5,79.54,7025.0,79.5,79.56,79.5,79.54,7025.0
2017-09-19 13:50:00,79.55,79.55,79.4,79.49,16780.0,79.55,79.55,79.4,79.49,16780.0
2017-09-19 14:00:00,79.5,79.53,79.43,79.49,5835.0,79.5,79.53,79.43,79.49,5835.0
2017-09-19 14:10:00,79.45,79.52,79.41,79.5,5654.0,79.45,79.52,79.41,79.5,5654.0
2017-09-19 14:20:00,79.46,79.63,79.44,79.63,5811.0,79.46,79.63,79.44,79.63,5811.0
2017-09-19 14:30:00,79.57,79.65,79.5,79.58,8123.0,79.57,79.65,79.5,79.58,8123.0
2017-09-19 14:40:00,79.6,79.69,79.57,79.63,8155.0,79.6,79.69,79.57,79.63,8155.0
2017-09-19 14:50:00,79.67,79.71,79.55,79.62,8316.0,79.67,79.71,79.55,79.62,8316.0
2017-09-19 15:00:00,79.64,79.64,79.51,79.57,20013.0,79.64,79.64,79.51,79.57,20013.0
2017-09-19 15:10:00,79.55,79.72,79.55,79.66,10905.0,79.55,79.72,79.55,79.66,10905.0
2017-09-19 15:20:00,79.67,79.84,79.65,79.8,14768.0,79.67,79.84,79.65,79.8,14768.0
2017-09-19 15:30:00,79.78,79.84,79.7,79.73,20206.0,79.78,79.84,79.7,79.73,20206.0
2017-09-19 15:40:00,79.74,79.92,79.65,79.84,41251.0,79.74,79.92,79.65,79.84,41251.0
2017-09-19 15:50:00,79.86,79.96,79.82,79.91,68522.0,79.86,79.96,79.82,79.91,68522.0
2017-09-20 09:30:00,79.59,80.65,79.59,80.53,24778.0,79.59,80.65,79.59,80.53,24778.0
2017-09-20 09:40:00,80.45,81.22,80.45,80.76,32533.0,80.45,81.22,80.45,80.76,32533.0
2017-09-20 09:50:00,80.78,81.71,80.6,81.25,82120.0,80.78,81.71,80.6,81.25,82120.0
2017-09-20 10:00:00,81.24,81.56,80.91,81.56,30672.0,81.24,81.56,80.91,81.56,30672.0
2017-09-20 10:10:00,81.39,81.8,81.37,81.72,63363.0,81.39,81.8,81.37,81.72,63363.0
2017-09-20 10:20:00,81.68,81.68,81.18,81.5,45893.0,81.68,81.68,81.18,81.5,45893.0
2017-09-20 10:30:00,81.5,81.91,81.44,81.86,35650.0,81.5,81.91,81.44,81.86,35650.0
2017-09-20 10:40:00,81.84,82.13,81.81,82.1,83357.0,81.84,82.13,81.81,82.1,83357.0
2017-09-20 10:50:00,82.15,82.35,81.63,81.64,28606.0,82.15,82.35,81.63,81.64,28606.0
2017-09-20 11:00:00,81.57,81.92,81.56,81.71,40940.0,81.57,81.92,81.56,81.71,40940.0
2017-09-20 11:10:00,81.76,82.48,81.76,82.48,25723.0,81.76,82.48,81.76,82.48,25723.0
2017-09-20 11:20:00,82.48,82.49,82.0,82.01,29766.0,82.48,82.49,82.0,82.01,29766.0
2017-09-20 11:30:00,81.95,82.54,81.92,82.31,19125.0,81.95,82.54,81.92,82.31,19125.0
2017-09-20 11:40:00,82.23,82.39,82.07,82.25,11685.0,82.23,82.39,82.07,82.25,11685.0
2017-09-20 11:50:00,82.25,82.39,82.08,82.39,8930.0,82.25,82.39,82.08,82.39,8930.0
2017-09-20 12:00:00,82.4,82.95,82.28,82.95,42255.0,82.4,82.95,82.28,82.95,42255.0
2017-09-20 12:10:00,82.95,82.95,82.71,82.8,16802.0,82.95,82.95,82.71,82.8,16802.0
2017-09-20 12:20:00,82.81,82.81,82.6,82.67,34403.0,82.81,82.81,82.6,82.67,34403.0
2017-09-20 12:30:00,82.7,82.85,82.58,82.84,25322.0,82.7,82.85,82.58,82.84,25322.0
2017-09-20 12:40:00,82.87,83.36,82.82,83.22,35382.0,82.87,83.36,82.82,83.22,35382.0
2017-09-20 12:50:00,83.17,83.19,82.81,82.98,21742.0,83.17,83.19,82.81,82.98,21742.0
2017-09-20 13:00:00,83.02,83.55,82.91,83.33,38817.0,83.02,83.55,82.91,83.33,38817.0
2017-09-20 13:10:00,83.35,83.71,83.26,83.38,44697.0,83.35,83.71,83.26,83.38,44697.0
2017-09-20 13:20:00,83.39,84.16,83.34,83.39,104337.0,83.39,84.16,83.34,83.39,104337.0
2017-09-20 13:30:00,83.35,83.51,82.72,83.28,96051.0,83.35,83.51,82.72,83.28,96051.0
2017-09-20 13:40:00,83.33,83.57,82.84,82.84,42787.0,83.33,83.57,82.84,82.84,42787.0
2017-09-20 13:50:00,82.93,82.96,82.53,82.81,36977.0,82.93,82.96,82.53,82.81,36977.0
2017-09-20 14:00:00,82.69,83.98,82.38,83.9,73620.0,82.69,83.98,82.38,83.9,73620.0
2017-09-20 14:10:00,83.8,84.19,83.52,83.57,58801.0,83.8,84.19,83.52,83.57,58801.0
2017-09-20 14:20:00,83.52,83.86,83.12,83.8,65052.0,83.52,83.86,83.12,83.8,65052.0
2017-09-20 14:30:00,83.74,83.8,82.71,83.13,99238.0,83.74,83.8,82.71,83.13,99238.0
2017-09-20 14:40:00,83.13,83.71,82.97,83.7,78550.0,83.13,83.71,82.97,83.7,78550.0
2017-09-20 14:50:00,83.68,83.99,83.61,83.74,45316.0,83.68,83.99,83.61,83.74,45316.0
2017-09-20 15:00:00,83.8,83.91,83.55,83.63,55260.0,83.8,83.91,83.55,83.63,55260.0
2017-09-20 15:10:00,83.64,83.64,83.01,83.53,53715.0,83.64,83.64,83.01,83.53,53715.0
2017-09-20 15:20:00,83.53,83.8,83.48,83.76,52551.0,83.53,83.8,83.48,83.76,52551.0
2017-09-20 15:30:00,83.78,83.87,83.38,83.5,71488.0,83.78,83.87,83.38,83.5,71488.0
2017-09-20 15:40:00,83.51,83.66,83.44,83.65,79415.0,83.51,83.66,83.44,83.65,79415.0
2017-09-20 15:50:00,83.65,83.86,83.65,83.76,185209.0,83.65,83.86,83.65,83.76,185209.0
2017-09-21 09:30:00,83.89,83.9,82.1,82.1,24169.0,83.89,83.9,82.1,82.1,24169.0
2017-09-21 09:40:00,82.17,82.64,81.22,81.51,57332.0,82.17,82.64,81.22,81.51,57332.0
2017-09-21 09:50:00,81.58,81.68,81.04,81.45,129280.0,81.58,81.68,81.04,81.45,129280.0
2017-09-21 10:00:00,81.45,81.65,81.1,81.38,35871.0,81.45,81.65,81.1,81.38,35871.0
2017-09-21 10:10:00,81.4,82.28,81.4,81.76,148374.0,81.4,82.28,81.4,81.76,148374.0
2017-09-21 10:20:00,81.68,81.68,81.07,81.45,20484.0,81.68,81.68,81.07,81.45,20484.0
2017-09-21 10:30:00,81.38,82.15,81.33,81.95,25457.0,81.38,82.15,81.33,81.95,25457.0
2017-09-21 10:40:00,81.9,81.99,81.7,81.78,18905.0,81.9,81.99,81.7,81.78,18905.0
2017-09-21 10:50:00,81.87,82.07,81.51,81.51,26388.0,81.87,82.07,81.51,81.51,26388.0
2017-09-21 11:00:00,81.51,81.66,81.32,81.5,37047.0,81.51,81.66,81.32,81.5,37047.0
2017-09-21 11:10:00,81.44,81.74,81.44,81.62,15115.0,81.44,81.74,81.44,81.62,15115.0
2017-09-21 11:20:00,81.58,81.87,81.58,81.78,14747.0,81.58,81.87,81.58,81.78,14747.0
2017-09-21 11:30:00,81.75,81.8,81.43,81.62,22311.0,81.75,81.8,81.43,81.62,22311.0
2017-09-21 11:40:00,81.56,81.77,81.54,81.62,16027.0,81.56,81.77,81.54,81.62,16027.0
2017-09-21 11:50:00,81.64,81.91,81.48,81.81,13100.0,81.64,81.91,81.48,81.81,13100.0
2017-09-21 12:00:00,81.8,81.97,81.68,81.75,16431.0,81.8,81.97,81.68,81.75,16431.0
2017-09-21 12:10:00,81.72,81.84,81.26,81.68,34752.0,81.72,81.84,81.26,81.68,34752.0
2017-09-21 12:20:00,81.54,81.88,81.54,81.74,11000.0,81.54,81.88,81.54,81.74,11000.0
2017-09-21 12:30:00,81.72,81.94,81.66,81.7,20863.0,81.72,81.94,81.66,81.7,20863.0
2017-09-21 12:40:00,81.72,81.72,81.43,81.57,12573.0,81.72,81.72,81.43,81.57,12573.0
2017-09-21 12:50:00,81.57,81.7,81.44,81.57,13006.0,81.57,81.7,81.44,81.57,13006.0
2017-09-21 13:00:00,81.46,81.55,81.4,81.45,7086.0,81.46,81.55,81.4,81.45,7086.0
2017-09-21 13:10:00,81.45,81.48,81.37,81.48,9000.0,81.45,81.48,81.37,81.48,9000.0
2017-09-21 13:20:00,81.48,81.88,81.44,81.75,23615.0,81.48,81.88,81.44,81.75,23615.0
2017-09-21 13:30:00,81.74,81.78,81.65,81.78,22912.0,81.74,81.78,81.65,81.78,22912.0
2017-09-21 13:40:00,81.76,82.02,81.73,81.97,17498.0,81.76,82.02,81.73,81.97,17498.0
2017-09-21 13:50:00,81.97,82.11,81.97,81.98,5903.0,81.97,82.11,81.97,81.98,5903.0
2017-09-21 14:00:00,82.03,82.19,82.02,82.17,27710.0,82.03,82.19,82.02,82.17,27710.0
2017-09-21 14:10:00,82.13,82.24,82.06,82.13,23187.0,82.13,82.24,82.06,82.13,23187.0
2017-09-21 14:20:00,82.17,82.27,81.91,81.91,14969.0,82.17,82.27,81.91,81.91,14969.0
2017-09-21 14:30:00,81.96,82.02,81.89,81.96,14277.0,81.96,82.02,81.89,81.96,14277.0
2017-09-21 14:40:00,81.95,82.0,81.85,81.86,8060.0,81.95,82.0,81.85,81.86,8060.0
2017-09-21 14:50:00,81.88,82.0,81.84,82.0,15478.0,81.88,82.0,81.84,82.0,15478.0
2017-09-21 15:00:00,82.03,82.04,81.85,81.91,16074.0,82.03,82.04,81.85,81.91,16074.0
2017-09-21 15:10:00,81.92,82.05,81.83,81.98,15144.0,81.92,82.05,81.83,81.98,15144.0
2017-09-21 15:20:00,81.95,82.17,81.9,82.09,18398.0,81.95,82.17,81.9,82.09,18398.0
2017-09-21 15:30:00,82.03,82.16,81.94,81.94,20542.0,82.03,82.16,81.94,81.94,20542.0
2017-09-21 15:40:00,81.92,81.95,81.71,81.77,35316.0,81.92,81.95,81.71,81.77,35316.0
2017-09-21 15:50:00,81.76,81.8,81.69,81.76,60028.0,81.76,81.8,81.69,81.76,60028.0
2017-09-22 09:30:00,81.41,81.41,80.75,80.88,40552.0,81.41,81.41,80.75,80.88,40552.0
2017-09-22 09:40:00,80.93,81.23,80.07,80.33,48927.0,80.93,81.23,80.07,80.33,48927.0
2017-09-22 09:50:00,80.54,80.65,79.53,79.59,99731.0,80.54,80.65,79.53,79.59,99731.0
2017-09-22 10:00:00,79.53,80.18,78.98,79.94,144342.0,79.53,80.18,78.98,79.94,144342.0
2017-09-22 10:10:00,79.98,79.99,79.27,79.75,74067.0,79.98,79.99,79.27,79.75,74067.0
2017-09-22 10:20:00,79.74,79.8,79.21,79.21,32029.0,79.74,79.8,79.21,79.21,32029.0
2017-09-22 10:30:00,79.31,79.31,78.65,78.75,35870.0,79.31,79.31,78.65,78.75,35870.0
2017-09-22 10:40:00,78.78,78.84,78.05,78.21,160511.0,78.78,78.84,78.05,78.21,160511.0
2017-09-22 10:50:00,78.17,78.4,77.84,78.07,43687.0,78.17,78.4,77.84,78.07,43687.0
2017-09-22 11:00:00,78.1,78.69,78.09,78.28,29333.0,78.1,78.69,78.09,78.28,29333.0
2017-09-22 11:10:00,78.34,78.47,78.13,78.14,13163.0,78.34,78.47,78.13,78.14,13163.0
2017-09-22 11:20:00,78.22,78.22,77.2,78.1,342402.0,78.22,78.22,77.2,78.1,342402.0
2017-09-22 11:30:00,78.0,78.1,76.56,76.83,231542.0,78.0,78.1,76.56,76.83,231542.0
2017-09-22 11:40:00,76.72,77.58,75.92,76.13,187671.0,76.72,77.58,75.92,76.13,187671.0
2017-09-22 11:50:00,76.12,76.51,75.55,76.0,113617.0,76.12,76.51,75.55,76.0,113617.0
2017-09-22 12:00:00,75.9,75.9,75.29,75.67,109791.0,75.9,75.9,75.29,75.67,109791.0
2017-09-22 12:10:00,75.66,75.92,75.28,75.28,95783.0,75.66,75.92,75.28,75.28,95783.0
2017-09-22 12:20:00,75.25,75.91,75.24,75.48,87076.0,75.25,75.91,75.24,75.48,87076.0
2017-09-22 12:30:00,75.53,75.68,75.17,75.27,73117.0,75.53,75.68,75.17,75.27,73117.0
2017-09-22 12:40:00,75.26,75.93,75.23,75.58,104905.0,75.26,75.93,75.23,75.58,104905.0
2017-09-22 12:50:00,75.59,75.67,75.4,75.51,64644.0,75.59,75.67,75.4,75.51,64644.0
2017-09-22 13:00:00,75.54,75.65,75.34,75.44,42604.0,75.54,75.65,75.34,75.44,42604.0
2017-09-22 13:10:00,75.46,75.59,75.24,75.4,61430.0,75.46,75.59,75.24,75.4,61430.0
2017-09-22 13:20:00,75.35,75.44,74.88,75.0,70270.0,75.35,75.44,74.88,75.0,70270.0
2017-09-22 13:30:00,75.0,75.2,74.87,75.04,57126.0,75.0,75.2,74.87,75.04,57126.0
2017-09-22 13:40:00,75.05,75.05,74.33,74.43,56376.0,75.05,75.05,74.33,74.43,56376.0
2017-09-22 13:50:00,74.47,74.92,74.31,74.9,51853.0,74.47,74.92,74.31,74.9,51853.0
2017-09-22 14:00:00,74.74,74.78,74.35,74.48,46861.0,74.74,74.78,74.35,74.48,46861.0
2017-09-22 14:10:00,74.47,74.54,74.22,74.23,47038.0,74.47,74.54,74.22,74.23,47038.0
2017-09-22 14:20:00,74.2,74.91,74.17,74.75,87422.0,74.2,74.91,74.17,74.75,87422.0
2017-09-22 14:30:00,74.7,75.22,74.57,75.22,76112.0,74.7,75.22,74.57,75.22,76112.0
2017-09-22 14:40:00,75.22,75.55,75.03,75.06,74174.0,75.22,75.55,75.03,75.06,74174.0
2017-09-22 14:50:00,74.99,75.08,74.65,74.68,56754.0,74.99,75.08,74.65,74.68,56754.0
2017-09-22 15:00:00,74.64,74.66,74.02,74.27,89165.0,74.64,74.66,74.02,74.27,89165.0
2017-09-22 15:10:00,74.36,75.0,74.2,75.0,128244.0,74.36,75.0,74.2,75.0,128244.0
2017-09-22 15:20:00,74.93,75.61,74.81,74.9,129597.0,74.93,75.61,74.81,74.9,129597.0
2017-09-22 15:30:00,74.86,75.0,74.46,74.75,98098.0,74.86,75.0,74.46,74.75,98098.0
2017-09-22 15:40:00,74.76,74.76,74.21,74.66,171655.0,74.76,74.76,74.21,74.66,171655.0
2017-09-22 15:50:00,74.67,74.83,74.43,74.59,203650.0,74.67,74.83,74.43,74.59,203650.0
2017-09-25 09:30:00,74.33,75.13,73.51,74.0,131922.0,74.33,75.13,73.51,74.0,131922.0
2017-09-25 09:40:00,74.08,74.08,72.4,72.64,93938.0,74.08,74.08,72.4,72.64,93938.0
2017-09-25 09:50:00,72.58,73.12,72.25,72.71,89346.0,72.58,73.12,72.25,72.71,89346.0
2017-09-25 10:00:00,72.71,73.3,72.51,73.23,66153.0,72.71,73.3,72.51,73.23,66153.0
2017-09-25 10:10:00,73.18,73.28,72.77,72.93,27391.0,73.18,73.28,72.77,72.93,27391.0
2017-09-25 10:20:00,72.97,73.55,72.92,73.38,46177.0,72.97,73.55,72.92,73.38,46177.0
2017-09-25 10:30:00,73.42,73.42,72.69,72.72,29754.0,73.42,73.42,72.69,72.72,29754.0
2017-09-25 10:40:00,72.67,72.67,72.22,72.3,43309.0,72.67,72.67,72.22,72.3,43309.0
2017-09-25 10:50:00,72.29,72.29,71.59,71.76,50462.0,72.29,72.29,71.59,71.76,50462.0
2017-09-25 11:00:00,71.83,71.84,71.29,71.61,50038.0,71.83,71.84,71.29,71.61,50038.0
2017-09-25 11:10:00,71.57,72.31,71.53,72.23,37837.0,71.57,72.31,71.53,72.23,37837.0
2017-09-25 11:20:00,72.27,72.32,72.02,72.3,26350.0,72.27,72.32,72.02,72.3,26350.0
2017-09-25 11:30:00,72.26,72.26,71.72,71.74,20030.0,72.26,72.26,71.72,71.74,20030.0
2017-09-25 11:40:00,71.69,71.7,71.34,71.47,22503.0,71.69,71.7,71.34,71.47,22503.0
2017-09-25 11:50:00,71.46,71.47,71.15,71.38,27517.0,71.46,71.47,71.15,71.38,27517.0
2017-09-25 12:00:00,71.36,71.36,71.0,71.03,24479.0,71.36,71.36,71.0,71.03,24479.0
2017-09-25 12:10:00,71.01,71.31,70.91,71.14,33878.0,71.01,71.31,70.91,71.14,33878.0
2017-09-25 12:20:00,71.1,71.39,71.05,71.27,17262.0,71.1,71.39,71.05,71.27,17262.0
2017-09-25 12:30:00,71.26,71.69,71.26,71.67,33196.0,71.26,71.69,71.26,71.67,33196.0
2017-09-25 12:40:00,71.72,72.04,71.62,71.71,25230.0,71.72,72.04,71.62,71.71,25230.0
2017-09-25 12:50:00,71.65,71.92,71.65,71.77,18111.0,71.65,71.92,71.65,71.77,18111.0
2017-09-25 13:00:00,71.78,71.82,71.39,71.55,27496.0,71.78,71.82,71.39,71.55,27496.0
2017-09-25 13:10:00,71.52,71.57,71.24,71.28,10917.0,71.52,71.57,71.24,71.28,10917.0
2017-09-25 13:20:00,71.3,71.31,71.05,71.05,17122.0,71.3,71.31,71.05,71.05,17122.0
2017-09-25 13:30:00,71.09,71.09,70.8,70.83,46499.0,71.09,71.09,70.8,70.83,46499.0
2017-09-25 13:40:00,70.88,71.24,70.85,71.23,30639.0,70.88,71.24,70.85,71.23,30639.0
2017-09-25 13:50:00,71.16,71.21,71.04,71.04,26556.0,71.16,71.21,71.04,71.04,26556.0
2017-09-25 14:00:00,71.06,71.34,70.91,71.31,31509.0,71.06,71.34,70.91,71.31,31509.0
2017-09-25 14:10:00,71.35,71.35,70.94,70.98,26412.0,71.35,71.35,70.94,70.98,26412.0
2017-09-25 14:20:00,71.0,71.04,70.64,70.8,34291.0,71.0,71.04,70.64,70.8,34291.0
2017-09-25 14:30:00,70.81,70.96,70.63,70.95,24939.0,70.81,70.96,70.63,70.95,24939.0
2017-09-25 14:40:00,70.95,71.08,70.72,71.08,37937.0,70.95,71.08,70.72,71.08,37937.0
2017-09-25 14:50:00,71.03,71.31,71.0,71.28,38008.0,71.03,71.31,71.0,71.28,38008.0
2017-09-25 15:00:00,71.27,71.27,70.97,71.14,30978.0,71.27,71.27,70.97,71.14,30978.0
2017-09-25 15:10:00,71.16,71.18,70.96,71.08,31572.0,71.16,71.18,70.96,71.08,31572.0
2017-09-25 15:20:00,71.08,71.62,71.07,71.48,49921.0,71.08,71.62,71.07,71.48,49921.0
2017-09-25 15:30:00,71.46,71.52,71.36,71.43,52568.0,71.46,71.52,71.36,71.43,52568.0
2017-09-25 15:40:00,71.44,71.57,71.31,71.39,61836.0,71.44,71.57,71.31,71.39,61836.0
2017-09-25 15:50:00,71.39,71.42,71.21,71.23,96724.0,71.39,71.42,71.21,71.23,96724.0
2017-09-26 09:30:00,71.51,72.74,71.23,72.63,48282.0,71.51,72.74,71.23,72.63,48282.0
2017-09-26 09:40:00,72.64,72.7,72.1,72.22,41269.0,72.64,72.7,72.1,72.22,41269.0
2017-09-26 09:50:00,72.2,72.21,71.37,71.59,51800.0,72.2,72.21,71.37,71.59,51800.0
2017-09-26 10:00:00,71.63,71.66,71.06,71.15,29638.0,71.63,71.66,71.06,71.15,29638.0
2017-09-26 10:10:00,71.19,71.23,70.31,70.34,39165.0,71.19,71.23,70.31,70.34,39165.0
2017-09-26 10:20:00,70.31,70.54,70.05,70.29,70221.0,70.31,70.54,70.05,70.29,70221.0
2017-09-26 10:30:00,70.37,70.4,69.56,69.66,81456.0,70.37,70.4,69.56,69.66,81456.0
2017-09-26 10:40:00,69.58,69.81,69.3,69.3,89657.0,69.58,69.81,69.3,69.3,89657.0
2017-09-26 10:50:00,69.31,69.66,69.22,69.44,58018.0,69.31,69.66,69.22,69.44,58018.0
2017-09-26 11:00:00,69.37,69.6,69.17,69.27,48958.0,69.37,69.6,69.17,69.27,48958.0
2017-09-26 11:10:00,69.28,69.28,68.83,69.02,65689.0,69.28,69.28,68.83,69.02,65689.0
2017-09-26 11:20:00,69.03,69.5,69.01,69.3,43186.0,69.03,69.5,69.01,69.3,43186.0
2017-09-26 11:30:00,69.27,69.66,69.13,69.42,26290.0,69.27,69.66,69.13,69.42,26290.0
2017-09-26 11:40:00,69.4,70.11,69.39,69.76,53783.0,69.4,70.11,69.39,69.76,53783.0
2017-09-26 11:50:00,69.85,70.21,69.55,69.92,34653.0,69.85,70.21,69.55,69.92,34653.0
2017-09-26 12:00:00,69.97,70.24,69.8,69.98,47334.0,69.97,70.24,69.8,69.98,47334.0
2017-09-26 12:10:00,70.02,70.02,69.63,69.63,55659.0,70.02,70.02,69.63,69.63,55659.0
2017-09-26 12:20:00,69.6,69.69,69.48,69.63,18813.0,69.6,69.69,69.48,69.63,18813.0
2017-09-26 12:30:00,69.64,69.94,69.63,69.89,16847.0,69.64,69.94,69.63,69.89,16847.0
2017-09-26 12:40:00,69.86,69.98,69.72,69.98,18573.0,69.86,69.98,69.72,69.98,18573.0
2017-09-26 12:50:00,69.95,70.03,69.76,70.01,12678.0,69.95,70.03,69.76,70.01,12678.0
2017-09-26 13:00:00,70.04,70.32,69.83,70.18,34991.0,70.04,70.32,69.83,70.18,34991.0
2017-09-26 13:10:00,70.12,70.55,70.09,70.5,30371.0,70.12,70.55,70.09,70.5,30371.0
2017-09-26 13:20:00,70.5,70.57,70.24,70.26,22018.0,70.5,70.57,70.24,70.26,22018.0
2017-09-26 13:30:00,70.26,70.49,70.14,70.14,16136.0,70.26,70.49,70.14,70.14,16136.0
2017-09-26 13:40:00,70.13,70.43,70.1,70.3,17102.0,70.13,70.43,70.1,70.3,17102.0
2017-09-26 13:50:00,70.27,70.28,70.03,70.03,16625.0,70.27,70.28,70.03,70.03,16625.0
2017-09-26 14:00:00,70.09,70.12,69.78,69.78,35208.0,70.09,70.12,69.78,69.78,35208.0
2017-09-26 14:10:00,69.83,69.93,69.49,69.59,29308.0,69.83,69.93,69.49,69.59,29308.0
2017-09-26 14:20:00,69.59,69.7,69.41,69.41,36471.0,69.59,69.7,69.41,69.41,36471.0
2017-09-26 14:30:00,69.47,69.5,68.97,68.98,42533.0,69.47,69.5,68.97,68.98,42533.0
2017-09-26 14:40:00,68.97,69.19,68.69,69.03,82761.0,68.97,69.19,68.69,69.03,82761.0
2017-09-26 14:50:00,69.08,69.19,68.89,69.05,38405.0,69.08,69.19,68.89,69.05,38405.0
2017-09-26 15:00:00,69.04,69.07,68.79,68.79,37211.0,69.04,69.07,68.79,68.79,37211.0
2017-09-26 15:10:00,68.81,69.09,68.76,69.0,29078.0,68.81,69.09,68.76,69.0,29078.0
2017-09-26 15:20:00,68.98,68.98,68.82,68.86,19009.0,68.98,68.98,68.82,68.86,19009.0
2017-09-26 15:30:00,68.87,68.87,68.57,68.57,44129.0,68.87,68.87,68.57,68.57,44129.0
2017-09-26 15:40:00,68.56,68.64,68.22,68.41,70446.0,68.56,68.64,68.22,68.41,70446.0
2017-09-26 15:50:00,68.35,68.54,68.22,68.45,128600.0,68.35,68.54,68.22,68.45,128600.0
2017-09-27 09:30:00,69.17,70.15,69.02,70.03,70744.0,69.17,70.15,69.02,70.03,70744.0
2017-09-27 09:40:00,70.04,70.26,69.58,69.79,48801.0,70.04,70.26,69.58,69.79,48801.0
2017-09-27 09:50:00,69.69,69.87,69.55,69.76,34180.0,69.69,69.87,69.55,69.76,34180.0
2017-09-27 10:00:00,69.76,69.95,69.45,69.7,38964.0,69.76,69.95,69.45,69.7,38964.0
2017-09-27 10:10:00,69.75,70.2,69.55,70.15,70460.0,69.75,70.2,69.55,70.15,70460.0
2017-09-27 10:20:00,70.15,70.79,70.04,70.67,52638.0,70.15,70.79,70.04,70.67,52638.0
2017-09-27 10:30:00,70.66,70.66,70.21,70.36,38175.0,70.66,70.66,70.21,70.36,38175.0
2017-09-27 10:40:00,70.41,70.75,70.18,70.18,69099.0,70.41,70.75,70.18,70.18,69099.0
2017-09-27 10:50:00,70.23,70.41,70.0,70.23,29829.0,70.23,70.41,70.0,70.23,29829.0
2017-09-27 11:00:00,70.23,70.24,69.79,69.85,37510.0,70.23,70.24,69.79,69.85,37510.0
2017-09-27 11:10:00,69.86,70.3,69.86,70.16,21034.0,69.86,70.3,69.86,70.16,21034.0
2017-09-27 11:20:00,70.12,70.27,70.04,70.22,21724.0,70.12,70.27,70.04,70.22,21724.0
2017-09-27 11:30:00,70.24,70.65,70.12,70.27,50663.0,70.24,70.65,70.12,70.27,50663.0
2017-09-27 11:40:00,70.3,70.36,70.09,70.24,22060.0,70.3,70.36,70.09,70.24,22060.0
2017-09-27 11:50:00,70.26,70.45,70.18,70.19,10745.0,70.26,70.45,70.18,70.19,10745.0
2017-09-27 12:00:00,70.23,70.26,70.07,70.12,22307.0,70.23,70.26,70.07,70.12,22307.0
2017-09-27 12:10:00,70.12,70.24,69.95,70.2,44152.0,70.12,70.24,69.95,70.2,44152.0
2017-09-27 12:20:00,70.23,70.37,70.19,70.35,13543.0,70.23,70.37,70.19,70.35,13543.0
2017-09-27 12:30:00,70.33,70.4,70.26,70.29,31140.0,70.33,70.4,70.26,70.29,31140.0
2017-09-27 12:40:00,70.26,70.32,70.19,70.26,35225.0,70.26,70.32,70.19,70.26,35225.0
2017-09-27 12:50:00,70.25,70.54,70.22,70.54,19302.0,70.25,70.54,70.22,70.54,19302.0
2017-09-27 13:00:00,70.55,70.55,70.41,70.5,12277.0,70.55,70.55,70.41,70.5,12277.0
2017-09-27 13:10:00,70.5,70.83,70.47,70.58,25221.0,70.5,70.83,70.47,70.58,25221.0
2017-09-27 13:20:00,70.59,70.71,70.58,70.7,11786.0,70.59,70.71,70.58,70.7,11786.0
2017-09-27 13:30:00,70.7,70.99,70.69,70.92,22104.0,70.7,70.99,70.69,70.92,22104.0
2017-09-27 13:40:00,70.92,71.08,70.86,71.01,22705.0,70.92,71.08,70.86,71.01,22705.0
2017-09-27 13:50:00,71.01,71.14,70.98,71.01,15140.0,71.01,71.14,70.98,71.01,15140.0
2017-09-27 14:00:00,71.04,71.2,70.9,70.97,25162.0,71.04,71.2,70.9,70.97,25162.0
2017-09-27 14:10:00,70.93,71.17,70.92,71.08,20897.0,70.93,71.17,70.92,71.08,20897.0
2017-09-27 14:20:00,71.02,71.08,70.69,70.75,29746.0,71.02,71.08,70.69,70.75,29746.0
2017-09-27 14:30:00,70.76,70.83,70.5,70.52,21635.0,70.76,70.83,70.5,70.52,21635.0
2017-09-27 14:40:00,70.52,70.7,70.44,70.46,22000.0,70.52,70.7,70.44,70.46,22000.0
2017-09-27 14:50:00,70.47,70.61,70.33,70.46,25539.0,70.47,70.61,70.33,70.46,25539.0
2017-09-27 15:00:00,70.49,70.59,70.43,70.53,34697.0,70.49,70.59,70.43,70.53,34697.0
2017-09-27 15:10:00,70.51,70.72,70.5,70.6,26007.0,70.51,70.72,70.5,70.6,26007.0
2017-09-27 15:20:00,70.62,70.65,70.4,70.51,50304.0,70.62,70.65,70.4,70.51,50304.0
2017-09-27 15:30:00,70.51,70.67,70.46,70.62,30070.0,70.51,70.67,70.46,70.62,30070.0
2017-09-27 15:40:00,70.56,70.57,70.34,70.38,47269.0,70.56,70.57,70.34,70.38,47269.0
2017-09-27 15:50:00,70.37,70.46,70.21,70.3,128571.0,70.37,70.46,70.21,70.3,128571.0
2017-09-28 09:30:00,69.16,69.86,68.6,69.29,65473.0,69.16,69.86,68.6,69.29,65473.0
2017-09-28 09:40:00,69.22,69.8,69.01,69.32,33946.0,69.22,69.8,69.01,69.32,33946.0
2017-09-28 09:50:00,69.36,70.17,69.32,70.03,18189.0,69.36,70.17,69.32,70.03,18189.0
2017-09-28 10:00:00,70.16,70.39,69.83,70.37,40877.0,70.16,70.39,69.83,70.37,40877.0
2017-09-28 10:10:00,70.31,70.52,70.16,70.27,21889.0,70.31,70.52,70.16,70.27,21889.0
2017-09-28 10:20:00,70.27,70.53,70.13,70.48,24789.0,70.27,70.53,70.13,70.48,24789.0
2017-09-28 10:30:00,70.5,70.7,70.33,70.64,26556.0,70.5,70.7,70.33,70.64,26556.0
2017-09-28 10:40:00,70.6,70.92,70.41,70.73,26653.0,70.6,70.92,70.41,70.73,26653.0
2017-09-28 10:50:00,70.75,70.75,70.56,70.64,17243.0,70.75,70.75,70.56,70.64,17243.0
2017-09-28 11:00:00,70.65,70.65,70.38,70.45,33155.0,70.65,70.65,70.38,70.45,33155.0
2017-09-28 11:10:00,70.45,70.53,70.27,70.31,22694.0,70.45,70.53,70.27,70.31,22694.0
2017-09-28 11:20:00,70.4,70.41,70.14,70.2,38598.0,70.4,70.41,70.14,70.2,38598.0
2017-09-28 11:30:00,70.19,70.22,70.04,70.16,38054.0,70.19,70.22,70.04,70.16,38054.0
2017-09-28 11:40:00,70.16,70.25,70.03,70.15,28750.0,70.16,70.25,70.03,70.15,28750.0
2017-09-28 11:50:00,70.14,70.24,70.07,70.24,9058.0,70.14,70.24,70.07,70.24,9058.0
2017-09-28 12:00:00,70.24,70.56,70.24,70.39,18631.0,70.24,70.56,70.24,70.39,18631.0
2017-09-28 12:10:00,70.42,70.5,70.37,70.48,8200.0,70.42,70.5,70.37,70.48,8200.0
2017-09-28 12:20:00,70.47,70.83,70.45,70.76,18708.0,70.47,70.83,70.45,70.76,18708.0
2017-09-28 12:30:00,70.74,70.8,70.6,70.7,18074.0,70.74,70.8,70.6,70.7,18074.0
2017-09-28 12:40:00,70.75,71.1,70.72,71.05,34435.0,70.75,71.1,70.72,71.05,34435.0
2017-09-28 12:50:00,71.08,71.13,70.98,71.0,28134.0,71.08,71.13,70.98,71.0,28134.0
2017-09-28 13:00:00,70.98,71.19,70.97,71.11,16122.0,70.98,71.19,70.97,71.11,16122.0
2017-09-28 13:10:00,71.12,71.2,71.02,71.06,12513.0,71.12,71.2,71.02,71.06,12513.0
2017-09-28 13:20:00,71.13,71.13,71.06,71.07,5814.0,71.13,71.13,71.06,71.07,5814.0
2017-09-28 13:30:00,71.09,71.18,71.0,71.14,13163.0,71.09,71.18,71.0,71.14,13163.0
2017-09-28 13:40:00,71.14,71.24,71.14,71.23,12504.0,71.14,71.24,71.14,71.23,12504.0
2017-09-28 13:50:00,71.23,71.26,71.09,71.12,17400.0,71.23,71.26,71.09,71.12,17400.0
2017-09-28 14:00:00,71.12,71.15,70.99,71.01,14000.0,71.12,71.15,70.99,71.01,14000.0
2017-09-28 14:10:00,71.0,71.12,70.96,71.07,14618.0,71.0,71.12,70.96,71.07,14618.0
2017-09-28 14:20:00,71.05,71.38,71.02,71.24,46339.0,71.05,71.38,71.02,71.24,46339.0
2017-09-28 14:30:00,71.21,71.24,70.97,71.03,48970.0,71.21,71.24,70.97,71.03,48970.0
2017-09-28 14:40:00,71.03,71.03,70.8,70.83,61339.0,71.03,71.03,70.8,70.83,61339.0
2017-09-28 14:50:00,70.8,71.03,70.66,70.67,33019.0,70.8,71.03,70.66,70.67,33019.0
2017-09-28 15:00:00,70.66,70.67,70.42,70.56,27312.0,70.66,70.67,70.42,70.56,27312.0
2017-09-28 15:10:00,70.57,70.59,70.21,70.27,44593.0,70.57,70.59,70.21,70.27,44593.0
2017-09-28 15:20:00,70.25,70.45,70.17,70.35,64078.0,70.25,70.45,70.17,70.35,64078.0
2017-09-28 15:30:00,70.39,70.72,70.37,70.5,39185.0,70.39,70.72,70.37,70.5,39185.0
2017-09-28 15:40:00,70.51,70.51,70.37,70.48,65543.0,70.51,70.51,70.37,70.48,65543.0
2017-09-28 15:50:00,70.47,70.5,70.31,70.46,162809.0,70.47,70.5,70.31,70.46,162809.0
2017-09-29 09:30:00,70.2,70.35,69.4,69.49,40254.0,70.2,70.35,69.4,69.49,40254.0
2017-09-29 09:40:00,69.56,69.81,69.18,69.27,20219.0,69.56,69.81,69.18,69.27,20219.0
2017-09-29 09:50:00,69.21,69.56,68.9,69.52,39905.0,69.21,69.56,68.9,69.52,39905.0
2017-09-29 10:00:00,69.52,69.76,69.3,69.35,23387.0,69.52,69.76,69.3,69.35,23387.0
2017-09-29 10:10:00,69.36,69.38,68.75,68.95,45757.0,69.36,69.38,68.75,68.95,45757.0
2017-09-29 10:20:00,68.94,68.98,68.45,68.51,41301.0,68.94,68.98,68.45,68.51,41301.0
2017-09-29 10:30:00,68.48,68.51,68.22,68.3,49419.0,68.48,68.51,68.22,68.3,49419.0
2017-09-29 10:40:00,68.32,68.47,68.18,68.25,27714.0,68.32,68.47,68.18,68.25,27714.0
2017-09-29 10:50:00,68.25,68.73,68.14,68.48,29397.0,68.25,68.73,68.14,68.48,29397.0
2017-09-29 11:00:00,68.56,68.58,68.22,68.26,24829.0,68.56,68.58,68.22,68.26,24829.0
2017-09-29 11:10:00,68.2,68.21,67.86,67.98,42210.0,68.2,68.21,67.86,67.98,42210.0
2017-09-29 11:20:00,67.96,68.07,67.83,68.0,19430.0,67.96,68.07,67.83,68.0,19430.0
2017-09-29 11:30:00,68.01,68.11,67.85,67.85,15192.0,68.01,68.11,67.85,67.85,15192.0
2017-09-29 11:40:00,67.9,67.98,67.82,67.96,26303.0,67.9,67.98,67.82,67.96,26303.0
2017-09-29 11:50:00,67.98,68.22,67.96,68.04,20314.0,67.98,68.22,67.96,68.04,20314.0
2017-09-29 12:00:00,68.01,68.04,67.82,68.0,19658.0,68.01,68.04,67.82,68.0,19658.0
2017-09-29 12:10:00,68.01,68.25,67.9,68.16,21626.0,68.01,68.25,67.9,68.16,21626.0
2017-09-29 12:20:00,68.12,68.26,68.09,68.19,9335.0,68.12,68.26,68.09,68.19,9335.0
2017-09-29 12:30:00,68.2,68.21,68.11,68.19,13125.0,68.2,68.21,68.11,68.19,13125.0
2017-09-29 12:40:00,68.19,68.2,68.09,68.1,10063.0,68.19,68.2,68.09,68.1,10063.0
2017-09-29 12:50:00,68.15,68.21,68.14,68.18,8739.0,68.15,68.21,68.14,68.18,8739.0
2017-09-29 13:00:00,68.2,68.22,68.05,68.07,7742.0,68.2,68.22,68.05,68.07,7742.0
2017-09-29 13:10:00,68.08,68.11,67.73,67.73,46379.0,68.08,68.11,67.73,67.73,46379.0
2017-09-29 13:20:00,67.73,67.82,67.64,67.77,36422.0,67.73,67.82,67.64,67.77,36422.0
2017-09-29 13:30:00,67.71,67.9,67.59,67.64,20488.0,67.71,67.9,67.59,67.64,20488.0
2017-09-29 13:40:00,67.67,67.68,67.4,67.52,30500.0,67.67,67.68,67.4,67.52,30500.0
2017-09-29 13:50:00,67.52,67.54,67.39,67.4,14452.0,67.52,67.54,67.39,67.4,14452.0
2017-09-29 14:00:00,67.37,67.39,67.18,67.21,38158.0,67.37,67.39,67.18,67.21,38158.0
2017-09-29 14:10:00,67.2,67.26,66.94,67.12,30393.0,67.2,67.26,66.94,67.12,30393.0
2017-09-29 14:20:00,67.14,67.36,67.13,67.28,13065.0,67.14,67.36,67.13,67.28,13065.0
2017-09-29 14:30:00,67.28,67.45,67.24,67.33,19204.0,67.28,67.45,67.24,67.33,19204.0
2017-09-29 14:40:00,67.33,67.43,67.2,67.41,37533.0,67.33,67.43,67.2,67.41,37533.0
2017-09-29 14:50:00,67.44,67.68,67.35,67.42,24603.0,67.44,67.68,67.35,67.42,24603.0
2017-09-29 15:00:00,67.45,67.64,67.41,67.57,19408.0,67.45,67.64,67.41,67.57,19408.0
2017-09-29 15:10:00,67.57,67.61,67.28,67.34,30692.0,67.57,67.61,67.28,67.34,30692.0
2017-09-29 15:20:00,67.34,67.55,67.27,67.34,27835.0,67.34,67.55,67.27,67.34,27835.0
2017-09-29 15:30:00,67.32,67.32,67.13,67.15,44088.0,67.32,67.32,67.13,67.15,44088.0
2017-09-29 15:40:00,67.15,67.25,66.97,67.16,67200.0,67.15,67.25,66.97,67.16,67200.0
2017-09-29 15:50:00,67.16,67.43,67.16,67.41,130258.0,67.16,67.43,67.16,67.41,130258.0
2017-10-02 09:30:00,67.33,67.75,67.11,67.65,38061.0,67.33,67.75,67.11,67.65,38061.0
2017-10-02 09:40:00,67.65,67.67,67.19,67.44,32854.0,67.65,67.67,67.19,67.44,32854.0
2017-10-02 09:50:00,67.46,67.67,67.37,67.58,15143.0,67.46,67.67,67.37,67.58,15143.0
2017-10-02 10:00:00,67.58,67.98,67.51,67.73,40708.0,67.58,67.98,67.51,67.73,40708.0
2017-10-02 10:10:00,67.7,68.2,67.55,67.77,40347.0,67.7,68.2,67.55,67.77,40347.0
2017-10-02 10:20:00,67.75,67.9,67.63,67.81,27785.0,67.75,67.9,67.63,67.81,27785.0
2017-10-02 10:30:00,67.8,67.83,67.55,67.55,20389.0,67.8,67.83,67.55,67.55,20389.0
2017-10-02 10:40:00,67.56,67.64,67.34,67.45,26478.0,67.56,67.64,67.34,67.45,26478.0
2017-10-02 10:50:00,67.49,67.75,67.48,67.63,18106.0,67.49,67.75,67.48,67.63,18106.0
2017-10-02 11:00:00,67.63,68.15,67.62,68.12,37134.0,67.63,68.15,67.62,68.12,37134.0
2017-10-02 11:10:00,68.08,68.3,67.96,68.26,31781.0,68.08,68.3,67.96,68.26,31781.0
2017-10-02 11:20:00,68.3,68.3,68.05,68.14,23015.0,68.3,68.3,68.05,68.14,23015.0
2017-10-02 11:30:00,68.14,69.0,68.0,68.98,80524.0,68.14,69.0,68.0,68.98,80524.0
2017-10-02 11:40:00,68.98,69.34,68.76,68.77,90184.0,68.98,69.34,68.76,68.77,90184.0
2017-10-02 11:50:00,68.68,68.78,68.46,68.63,36627.0,68.68,68.78,68.46,68.63,36627.0
2017-10-02 12:00:00,68.52,68.74,68.49,68.62,29225.0,68.52,68.74,68.49,68.62,29225.0
2017-10-02 12:10:00,68.54,68.61,68.45,68.6,42320.0,68.54,68.61,68.45,68.6,42320.0
2017-10-02 12:20:00,68.63,68.85,68.62,68.76,15890.0,68.63,68.85,68.62,68.76,15890.0
2017-10-02 12:30:00,68.75,68.85,68.6,68.7,13787.0,68.75,68.85,68.6,68.7,13787.0
2017-10-02 12:40:00,68.69,68.75,68.61,68.61,9402.0,68.69,68.75,68.61,68.61,9402.0
2017-10-02 12:50:00,68.57,68.76,68.57,68.6,20088.0,68.57,68.76,68.57,68.6,20088.0
2017-10-02 13:00:00,68.55,68.63,68.3,68.3,17274.0,68.55,68.63,68.3,68.3,17274.0
2017-10-02 13:10:00,68.3,68.43,68.27,68.38,16750.0,68.3,68.43,68.27,68.38,16750.0
2017-10-02 13:20:00,68.38,68.46,68.22,68.26,16860.0,68.38,68.46,68.22,68.26,16860.0
2017-10-02 13:30:00,68.3,68.4,68.21,68.21,12223.0,68.3,68.4,68.21,68.21,12223.0
2017-10-02 13:40:00,68.21,68.23,68.07,68.15,21710.0,68.21,68.23,68.07,68.15,21710.0
2017-10-02 13:50:00,68.14,68.17,67.98,68.04,18015.0,68.14,68.17,67.98,68.04,18015.0
2017-10-02 14:00:00,68.06,68.3,68.06,68.24,18902.0,68.06,68.3,68.06,68.24,18902.0
2017-10-02 14:10:00,68.21,68.38,68.2,68.24,23979.0,68.21,68.38,68.2,68.24,23979.0
2017-10-02 14:20:00,68.26,68.38,68.19,68.37,17402.0,68.26,68.38,68.19,68.37,17402.0
2017-10-02 14:30:00,68.39,68.49,68.29,68.33,14033.0,68.39,68.49,68.29,68.33,14033.0
2017-10-02 14:40:00,68.33,68.35,68.14,68.19,14798.0,68.33,68.35,68.14,68.19,14798.0
2017-10-02 14:50:00,68.17,68.5,68.17,68.45,14483.0,68.17,68.5,68.17,68.45,14483.0
2017-10-02 15:00:00,68.45,68.54,68.41,68.5,18631.0,68.45,68.54,68.41,68.5,18631.0
2017-10-02 15:10:00,68.47,68.49,68.27,68.39,15386.0,68.47,68.49,68.27,68.39,15386.0
2017-10-02 15:20:00,68.39,68.48,68.35,68.42,20154.0,68.39,68.48,68.35,68.42,20154.0
2017-10-02 15:30:00,68.41,68.46,68.32,68.46,28015.0,68.41,68.46,68.32,68.46,28015.0
2017-10-02 15:40:00,68.5,68.5,68.4,68.4,39577.0,68.5,68.5,68.4,68.4,39577.0
2017-10-02 15:50:00,68.42,68.55,68.38,68.46,85191.0,68.42,68.55,68.38,68.46,85191.0
2017-10-03 09:30:00,70.07,71.06,70.06,70.85,145157.0,70.07,71.06,70.06,70.85,145157.0
2017-10-03 09:40:00,70.69,71.52,70.56,71.48,69640.0,70.69,71.52,70.56,71.48,69640.0
2017-10-03 09:50:00,71.45,72.16,71.29,71.5,41462.0,71.45,72.16,71.29,71.5,41462.0
2017-10-03 10:00:00,71.51,71.63,71.06,71.14,33559.0,71.51,71.63,71.06,71.14,33559.0
2017-10-03 10:10:00,71.16,71.51,70.92,71.5,54286.0,71.16,71.51,70.92,71.5,54286.0
2017-10-03 10:20:00,71.57,71.65,71.2,71.65,39458.0,71.57,71.65,71.2,71.65,39458.0
2017-10-03 10:30:00,71.7,71.82,71.58,71.78,33786.0,71.7,71.82,71.58,71.78,33786.0
2017-10-03 10:40:00,71.74,71.74,71.23,71.42,29653.0,71.74,71.74,71.23,71.42,29653.0
2017-10-03 10:50:00,71.47,71.55,71.24,71.48,51093.0,71.47,71.55,71.24,71.48,51093.0
2017-10-03 11:00:00,71.52,71.88,71.42,71.78,33032.0,71.52,71.88,71.42,71.78,33032.0
2017-10-03 11:10:00,71.8,72.03,71.7,71.99,28207.0,71.8,72.03,71.7,71.99,28207.0
2017-10-03 11:20:00,72.0,72.0,71.83,71.94,23913.0,72.0,72.0,71.83,71.94,23913.0
2017-10-03 11:30:00,71.9,72.12,71.87,72.1,33930.0,71.9,72.12,71.87,72.1,33930.0
2017-10-03 11:40:00,72.11,72.64,72.07,72.46,57634.0,72.11,72.64,72.07,72.46,57634.0
2017-10-03 11:50:00,72.44,72.92,72.37,72.9,31124.0,72.44,72.92,72.37,72.9,31124.0
2017-10-03 12:00:00,72.92,72.97,72.43,72.6,25806.0,72.92,72.97,72.43,72.6,25806.0
2017-10-03 12:10:00,72.59,72.89,72.57,72.68,26996.0,72.59,72.89,72.57,72.68,26996.0
2017-10-03 12:20:00,72.69,72.69,72.43,72.5,23743.0,72.69,72.69,72.43,72.5,23743.0
2017-10-03 12:30:00,72.49,72.93,72.49,72.91,30450.0,72.49,72.93,72.49,72.91,30450.0
2017-10-03 12:40:00,72.88,72.92,72.43,72.63,18762.0,72.88,72.92,72.43,72.63,18762.0
2017-10-03 12:50:00,72.54,72.66,72.34,72.56,15728.0,72.54,72.66,72.34,72.56,15728.0
2017-10-03 13:00:00,72.56,72.73,72.38,72.38,20888.0,72.56,72.73,72.38,72.38,20888.0
2017-10-03 13:10:00,72.4,72.4,72.09,72.17,16517.0,72.4,72.4,72.09,72.17,16517.0
2017-10-03 13:20:00,72.17,72.42,72.12,72.29,21014.0,72.17,72.42,72.12,72.29,21014.0
2017-10-03 13:30:00,72.33,72.58,72.31,72.5,16996.0,72.33,72.58,72.31,72.5,16996.0
2017-10-03 13:40:00,72.51,72.59,72.43,72.48,14261.0,72.51,72.59,72.43,72.48,14261.0
2017-10-03 13:50:00,72.47,72.48,72.16,72.16,28360.0,72.47,72.48,72.16,72.16,28360.0
2017-10-03 14:00:00,72.17,72.31,72.07,72.25,30795.0,72.17,72.31,72.07,72.25,30795.0
2017-10-03 14:10:00,72.21,72.42,72.21,72.4,28155.0,72.21,72.42,72.21,72.4,28155.0
2017-10-03 14:20:00,72.4,72.4,72.02,72.21,27236.0,72.4,72.4,72.02,72.21,27236.0
2017-10-03 14:30:00,72.22,72.23,72.02,72.17,28296.0,72.22,72.23,72.02,72.17,28296.0
2017-10-03 14:40:00,72.15,72.27,72.11,72.15,23978.0,72.15,72.27,72.11,72.15,23978.0
2017-10-03 14:50:00,72.13,72.47,72.13,72.44,36837.0,72.13,72.47,72.13,72.44,36837.0
2017-10-03 15:00:00,72.39,72.51,72.2,72.25,25763.0,72.39,72.51,72.2,72.25,25763.0
2017-10-03 15:10:00,72.26,72.32,72.17,72.17,23977.0,72.26,72.32,72.17,72.17,23977.0
2017-10-03 15:20:00,72.17,72.41,72.08,72.36,37743.0,72.17,72.41,72.08,72.36,37743.0
2017-10-03 15:30:00,72.36,72.49,72.32,72.38,26860.0,72.36,72.49,72.32,72.38,26860.0
2017-10-03 15:40:00,72.41,72.57,72.32,72.53,120315.0,72.41,72.57,72.32,72.53,120315.0
2017-10-03 15:50:00,72.53,72.88,72.53,72.81,245171.0,72.53,72.88,72.53,72.81,245171.0
2017-10-04 09:30:00,72.1,73.35,71.59,72.6,99244.0,72.1,73.35,71.59,72.6,99244.0
2017-10-04 09:40:00,72.43,73.55,72.21,73.44,66109.0,72.43,73.55,72.21,73.44,66109.0
2017-10-04 09:50:00,73.52,74.5,73.33,73.98,103336.0,73.52,74.5,73.33,73.98,103336.0
2017-10-04 10:00:00,74.01,74.05,73.65,73.73,43081.0,74.01,74.05,73.65,73.73,43081.0
2017-10-04 10:10:00,73.86,73.9,73.05,73.1,33623.0,73.86,73.9,73.05,73.1,33623.0
2017-10-04 10:20:00,73.07,73.17,72.62,72.8,26855.0,73.07,73.17,72.62,72.8,26855.0
2017-10-04 10:30:00,72.66,73.04,72.55,72.59,43124.0,72.66,73.04,72.55,72.59,43124.0
2017-10-04 10:40:00,72.55,72.6,72.2,72.32,23924.0,72.55,72.6,72.2,72.32,23924.0
2017-10-04 10:50:00,72.28,72.61,72.2,72.29,21332.0,72.28,72.61,72.2,72.29,21332.0
2017-10-04 11:00:00,72.39,72.52,72.16,72.49,14962.0,72.39,72.52,72.16,72.49,14962.0
2017-10-04 11:10:00,72.48,72.81,72.35,72.73,54757.0,72.48,72.81,72.35,72.73,54757.0
2017-10-04 11:20:00,72.66,72.99,72.63,72.99,14480.0,72.66,72.99,72.63,72.99,14480.0
2017-10-04 11:30:00,72.97,73.25,72.94,73.24,24018.0,72.97,73.25,72.94,73.24,24018.0
2017-10-04 11:40:00,73.24,73.3,73.08,73.13,35247.0,73.24,73.3,73.08,73.13,35247.0
2017-10-04 11:50:00,73.09,73.29,73.07,73.27,20809.0,73.09,73.29,73.07,73.27,20809.0
2017-10-04 12:00:00,73.31,73.48,73.31,73.4,22250.0,73.31,73.48,73.31,73.4,22250.0
2017-10-04 12:10:00,73.38,73.4,73.25,73.32,12078.0,73.38,73.4,73.25,73.32,12078.0
2017-10-04 12:20:00,73.32,73.32,73.12,73.19,13013.0,73.32,73.32,73.12,73.19,13013.0
2017-10-04 12:30:00,73.18,73.21,72.9,72.91,15118.0,73.18,73.21,72.9,72.91,15118.0
2017-10-04 12:40:00,72.86,72.88,72.72,72.73,9601.0,72.86,72.88,72.72,72.73,9601.0
2017-10-04 12:50:00,72.73,73.13,72.73,73.0,15587.0,72.73,73.13,72.73,73.0,15587.0
2017-10-04 13:00:00,72.98,73.24,72.98,73.11,8975.0,72.98,73.24,72.98,73.11,8975.0
2017-10-04 13:10:00,73.15,73.15,72.82,72.86,9175.0,73.15,73.15,72.82,72.86,9175.0
2017-10-04 13:20:00,72.91,73.19,72.89,73.07,13950.0,72.91,73.19,72.89,73.07,13950.0
2017-10-04 13:30:00,73.07,73.07,72.62,72.94,28550.0,73.07,73.07,72.62,72.94,28550.0
2017-10-04 13:40:00,72.96,73.04,72.69,72.81,10881.0,72.96,73.04,72.69,72.81,10881.0
2017-10-04 13:50:00,72.87,72.93,72.74,72.88,10193.0,72.87,72.93,72.74,72.88,10193.0
2017-10-04 14:00:00,72.87,72.98,72.81,72.93,9544.0,72.87,72.98,72.81,72.93,9544.0
2017-10-04 14:10:00,72.89,72.89,72.77,72.79,8999.0,72.89,72.89,72.77,72.79,8999.0
2017-10-04 14:20:00,72.82,72.84,72.69,72.84,20034.0,72.82,72.84,72.69,72.84,20034.0
2017-10-04 14:30:00,72.84,72.99,72.81,72.98,11025.0,72.84,72.99,72.81,72.98,11025.0
2017-10-04 14:40:00,72.98,73.14,72.93,73.12,20859.0,72.98,73.14,72.93,73.12,20859.0
2017-10-04 14:50:00,73.12,73.13,72.84,72.95,11741.0,73.12,73.13,72.84,72.95,11741.0
2017-10-04 15:00:00,72.94,73.02,72.92,72.92,12206.0,72.94,73.02,72.92,72.92,12206.0
2017-10-04 15:10:00,72.94,73.1,72.91,73.08,14581.0,72.94,73.1,72.91,73.08,14581.0
2017-10-04 15:20:00,73.03,73.17,73.0,73.02,14411.0,73.03,73.17,73.0,73.02,14411.0
2017-10-04 15:30:00,73.01,73.01,72.81,72.83,22899.0,73.01,73.01,72.81,72.83,22899.0
2017-10-04 15:40:00,72.83,73.01,72.81,73.0,44363.0,72.83,73.01,72.81,73.0,44363.0
2017-10-04 15:50:00,73.01,73.05,72.94,73.01,82349.0,73.01,73.05,72.94,73.01,82349.0
2017-10-05 09:30:00,73.0,73.5,72.35,72.35,35036.0,73.0,73.5,72.35,72.35,35036.0
2017-10-05 09:40:00,72.41,72.5,70.85,71.92,278019.0,72.41,72.5,70.85,71.92,278019.0
2017-10-05 09:50:00,71.86,72.31,71.38,71.48,46618.0,71.86,72.31,71.38,71.48,46618.0
2017-10-05 10:00:00,71.46,72.29,71.46,72.06,27442.0,71.46,72.29,71.46,72.06,27442.0
2017-10-05 10:10:00,72.05,72.37,71.99,72.37,23308.0,72.05,72.37,71.99,72.37,23308.0
2017-10-05 10:20:00,72.37,72.37,72.16,72.17,13365.0,72.37,72.37,72.16,72.17,13365.0
2017-10-05 10:30:00,72.17,72.2,71.85,71.93,15986.0,72.17,72.2,71.85,71.93,15986.0
2017-10-05 10:40:00,71.95,72.26,71.94,71.95,20818.0,71.95,72.26,71.94,71.95,20818.0
2017-10-05 10:50:00,72.03,72.34,72.01,72.26,17942.0,72.03,72.34,72.01,72.26,17942.0
2017-10-05 11:00:00,72.36,72.54,72.25,72.51,18098.0,72.36,72.54,72.25,72.51,18098.0
2017-10-05 11:10:00,72.52,72.54,72.16,72.26,9399.0,72.52,72.54,72.16,72.26,9399.0
2017-10-05 11:20:00,72.26,72.35,72.12,72.35,16402.0,72.26,72.35,72.12,72.35,16402.0
2017-10-05 11:30:00,72.39,72.54,72.25,72.32,29955.0,72.39,72.54,72.25,72.32,29955.0
2017-10-05 11:40:00,72.35,72.49,72.25,72.29,7800.0,72.35,72.49,72.25,72.29,7800.0
2017-10-05 11:50:00,72.28,72.3,72.03,72.11,43335.0,72.28,72.3,72.03,72.11,43335.0
2017-10-05 12:00:00,72.1,72.11,71.9,71.92,9935.0,72.1,72.11,71.9,71.92,9935.0
2017-10-05 12:10:00,71.97,72.01,71.77,71.77,9243.0,71.97,72.01,71.77,71.77,9243.0
2017-10-05 12:20:00,71.77,71.83,71.71,71.75,10469.0,71.77,71.83,71.71,71.75,10469.0
2017-10-05 12:30:00,71.77,71.92,71.61,71.61,16937.0,71.77,71.92,71.61,71.61,16937.0
2017-10-05 12:40:00,71.69,71.71,71.54,71.56,10050.0,71.69,71.71,71.54,71.56,10050.0
2017-10-05 12:50:00,71.53,71.77,71.53,71.66,8200.0,71.53,71.77,71.53,71.66,8200.0
2017-10-05 13:00:00,71.72,71.88,71.64,71.84,16795.0,71.72,71.88,71.64,71.84,16795.0
2017-10-05 13:10:00,71.83,71.89,71.73,71.89,13872.0,71.83,71.89,71.73,71.89,13872.0
2017-10-05 13:20:00,71.89,71.98,71.77,71.83,11895.0,71.89,71.98,71.77,71.83,11895.0
2017-10-05 13:30:00,71.79,71.81,71.69,71.78,5538.0,71.79,71.81,71.69,71.78,5538.0
2017-10-05 13:40:00,71.81,71.81,71.71,71.78,6526.0,71.81,71.81,71.71,71.78,6526.0
2017-10-05 13:50:00,71.75,72.12,71.74,72.1,22737.0,71.75,72.12,71.74,72.1,22737.0
2017-10-05 14:00:00,72.14,72.2,72.0,72.1,96806.0,72.14,72.2,72.0,72.1,96806.0
2017-10-05 14:10:00,72.06,72.07,71.88,71.88,93623.0,72.06,72.07,71.88,71.88,93623.0
2017-10-05 14:20:00,71.92,71.93,71.68,71.88,123550.0,71.92,71.93,71.68,71.88,123550.0
2017-10-05 14:30:00,71.84,71.85,71.66,71.68,8110.0,71.84,71.85,71.66,71.68,8110.0
2017-10-05 14:40:00,71.66,71.72,71.6,71.62,8740.0,71.66,71.72,71.6,71.62,8740.0
2017-10-05 14:50:00,71.67,71.67,71.39,71.46,32859.0,71.67,71.67,71.39,71.46,32859.0
2017-10-05 15:00:00,71.47,71.7,71.43,71.43,30306.0,71.47,71.7,71.43,71.43,30306.0
2017-10-05 15:10:00,71.43,71.54,71.39,71.49,15873.0,71.43,71.54,71.39,71.49,15873.0
2017-10-05 15:20:00,71.49,71.59,71.46,71.48,21886.0,71.49,71.59,71.46,71.48,21886.0
2017-10-05 15:30:00,71.47,71.47,71.25,71.29,38736.0,71.47,71.47,71.25,71.29,38736.0
2017-10-05 15:40:00,71.28,71.44,71.26,71.28,57190.0,71.28,71.44,71.26,71.28,57190.0
2017-10-05 15:50:00,71.28,71.28,71.13,71.17,106801.0,71.28,71.28,71.13,71.17,106801.0
2017-10-06 09:30:00,70.68,71.39,70.44,70.92,25118.0,70.68,71.39,70.44,70.92,25118.0
2017-10-06 09:40:00,70.92,71.67,70.91,71.56,10789.0,70.92,71.67,70.91,71.56,10789.0
2017-10-06 09:50:00,71.54,71.67,71.06,71.26,12484.0,71.54,71.67,71.06,71.26,12484.0
2017-10-06 10:00:00,71.35,71.64,71.31,71.43,11550.0,71.35,71.64,71.31,71.43,11550.0
2017-10-06 10:10:00,71.42,71.47,70.53,70.7,32494.0,71.42,71.47,70.53,70.7,32494.0
2017-10-06 10:20:00,70.81,70.81,70.5,70.64,18109.0,70.81,70.81,70.5,70.64,18109.0
2017-10-06 10:30:00,70.6,70.64,69.63,69.75,75265.0,70.6,70.64,69.63,69.75,75265.0
2017-10-06 10:40:00,69.79,69.79,69.32,69.53,48804.0,69.79,69.79,69.32,69.53,48804.0
2017-10-06 10:50:00,69.56,69.56,68.95,68.95,55194.0,69.56,69.56,68.95,68.95,55194.0
2017-10-06 11:00:00,68.98,69.25,68.7,68.7,46353.0,68.98,69.25,68.7,68.7,46353.0
2017-10-06 11:10:00,68.75,68.9,68.12,68.71,83650.0,68.75,68.9,68.12,68.71,83650.0
2017-10-06 11:20:00,68.67,68.88,68.38,68.41,47696.0,68.67,68.88,68.38,68.41,47696.0
2017-10-06 11:30:00,68.38,68.81,68.06,68.63,126469.0,68.38,68.81,68.06,68.63,126469.0
2017-10-06 11:40:00,68.59,69.35,68.59,69.06,31834.0,68.59,69.35,68.59,69.06,31834.0
2017-10-06 11:50:00,69.01,69.55,68.98,69.48,23901.0,69.01,69.55,68.98,69.48,23901.0
2017-10-06 12:00:00,69.48,69.65,69.22,69.55,21084.0,69.48,69.65,69.22,69.55,21084.0
2017-10-06 12:10:00,69.53,69.79,69.52,69.63,18211.0,69.53,69.79,69.52,69.63,18211.0
2017-10-06 12:20:00,69.63,69.83,69.62,69.77,13838.0,69.63,69.83,69.62,69.77,13838.0
2017-10-06 12:30:00,69.77,70.11,69.77,70.07,17606.0,69.77,70.11,69.77,70.07,17606.0
2017-10-06 12:40:00,70.12,70.16,69.74,69.84,41480.0,70.12,70.16,69.74,69.84,41480.0
2017-10-06 12:50:00,69.77,69.78,69.58,69.76,7272.0,69.77,69.78,69.58,69.76,7272.0
2017-10-06 13:00:00,69.78,69.91,69.7,69.76,11136.0,69.78,69.91,69.7,69.76,11136.0
2017-10-06 13:10:00,69.8,69.84,69.71,69.75,16966.0,69.8,69.84,69.71,69.75,16966.0
2017-10-06 13:20:00,69.72,69.75,69.59,69.69,11654.0,69.72,69.75,69.59,69.69,11654.0
2017-10-06 13:30:00,69.7,69.76,69.59,69.76,7965.0,69.7,69.76,69.59,69.76,7965.0
2017-10-06 13:40:00,69.69,69.7,69.23,69.26,26298.0,69.69,69.7,69.23,69.26,26298.0
2017-10-06 13:50:00,69.3,69.5,69.28,69.5,10596.0,69.3,69.5,69.28,69.5,10596.0
2017-10-06 14:00:00,69.56,69.6,69.41,69.51,20689.0,69.56,69.6,69.41,69.51,20689.0
2017-10-06 14:10:00,69.58,69.71,69.48,69.58,11365.0,69.58,69.71,69.48,69.58,11365.0
2017-10-06 14:20:00,69.62,69.64,69.48,69.58,3800.0,69.62,69.64,69.48,69.58,3800.0
2017-10-06 14:30:00,69.56,69.56,69.4,69.41,7893.0,69.56,69.56,69.4,69.41,7893.0
2017-10-06 14:40:00,69.42,69.44,69.28,69.32,13706.0,69.42,69.44,69.28,69.32,13706.0
2017-10-06 14:50:00,69.31,69.31,69.1,69.12,35976.0,69.31,69.31,69.1,69.12,35976.0
2017-10-06 15:00:00,69.11,69.11,68.89,69.0,50768.0,69.11,69.11,68.89,69.0,50768.0
2017-10-06 15:10:00,69.01,69.02,68.73,68.74,19440.0,69.01,69.02,68.73,68.74,19440.0
2017-10-06 15:20:00,68.72,68.78,68.64,68.69,25323.0,68.72,68.78,68.64,68.69,25323.0
2017-10-06 15:30:00,68.68,69.01,68.68,68.98,31782.0,68.68,69.01,68.68,68.98,31782.0
2017-10-06 15:40:00,68.97,68.99,68.72,68.75,58329.0,68.97,68.99,68.72,68.75,58329.0
2017-10-06 15:50:00,68.77,68.97,68.75,68.96,108396.0,68.77,68.97,68.75,68.96,108396.0
2017-10-09 09:30:00,68.84,69.27,68.52,68.83,18884.0,68.84,69.27,68.52,68.83,18884.0
2017-10-09 09:40:00,68.84,69.03,68.49,68.91,113084.0,68.84,69.03,68.49,68.91,113084.0
2017-10-09 09:50:00,68.8,68.95,68.57,68.75,45839.0,68.8,68.95,68.57,68.75,45839.0
2017-10-09 10:00:00,68.91,69.08,68.62,68.81,16529.0,68.91,69.08,68.62,68.81,16529.0
2017-10-09 10:10:00,68.88,68.93,68.62,68.72,10900.0,68.88,68.93,68.62,68.72,10900.0
2017-10-09 10:20:00,68.77,68.81,68.66,68.66,7700.0,68.77,68.81,68.66,68.66,7700.0
2017-10-09 10:30:00,68.7,68.81,68.53,68.81,7984.0,68.7,68.81,68.53,68.81,7984.0
2017-10-09 10:40:00,68.78,68.81,68.57,68.61,15189.0,68.78,68.81,68.57,68.61,15189.0
2017-10-09 10:50:00,68.58,68.69,68.57,68.64,6230.0,68.58,68.69,68.57,68.64,6230.0
2017-10-09 11:00:00,68.64,68.7,68.61,68.69,13740.0,68.64,68.7,68.61,68.69,13740.0
2017-10-09 11:10:00,68.71,68.79,68.67,68.79,7416.0,68.71,68.79,68.67,68.79,7416.0
2017-10-09 11:20:00,68.79,68.85,68.72,68.78,6590.0,68.79,68.85,68.72,68.78,6590.0
2017-10-09 11:30:00,68.81,68.87,68.67,68.78,10664.0,68.81,68.87,68.67,68.78,10664.0
2017-10-09 11:40:00,68.81,68.82,68.72,68.79,6277.0,68.81,68.82,68.72,68.79,6277.0
2017-10-09 11:50:00,68.79,68.81,68.69,68.74,8300.0,68.79,68.81,68.69,68.74,8300.0
2017-10-09 12:00:00,68.74,68.83,68.68,68.76,65930.0,68.74,68.83,68.68,68.76,65930.0
2017-10-09 12:10:00,68.73,68.81,68.66,68.71,14540.0,68.73,68.81,68.66,68.71,14540.0
2017-10-09 12:20:00,68.69,68.81,68.64,68.75,6923.0,68.69,68.81,68.64,68.75,6923.0
2017-10-09 12:30:00,68.81,68.92,68.8,68.92,5951.0,68.81,68.92,68.8,68.92,5951.0
2017-10-09 12:40:00,68.98,69.02,68.87,68.87,5509.0,68.98,69.02,68.87,68.87,5509.0
2017-10-09 12:50:00,68.89,68.9,68.71,68.83,6900.0,68.89,68.9,68.71,68.83,6900.0
2017-10-09 13:00:00,68.81,68.93,68.76,68.83,3700.0,68.81,68.93,68.76,68.83,3700.0
2017-10-09 13:10:00,68.89,68.89,68.83,68.89,4470.0,68.89,68.89,68.83,68.89,4470.0
2017-10-09 13:20:00,68.85,68.98,68.79,68.98,9602.0,68.85,68.98,68.79,68.98,9602.0
2017-10-09 13:30:00,68.97,69.23,68.92,69.2,56727.0,68.97,69.23,68.92,69.2,56727.0
2017-10-09 13:40:00,69.22,69.27,68.94,69.04,10366.0,69.22,69.27,68.94,69.04,10366.0
2017-10-09 13:50:00,69.01,69.09,68.98,69.09,3000.0,69.01,69.09,68.98,69.09,3000.0
2017-10-09 14:00:00,69.09,69.13,68.94,69.06,6628.0,69.09,69.13,68.94,69.06,6628.0
2017-10-09 14:10:00,69.01,69.01,68.76,68.87,5557.0,69.01,69.01,68.76,68.87,5557.0
2017-10-09 14:20:00,68.9,68.94,68.75,68.81,7148.0,68.9,68.94,68.75,68.81,7148.0
2017-10-09 14:30:00,68.84,68.93,68.71,68.85,5627.0,68.84,68.93,68.71,68.85,5627.0
2017-10-09 14:40:00,68.81,68.86,68.74,68.74,5475.0,68.81,68.86,68.74,68.74,5475.0
2017-10-09 14:50:00,68.76,68.77,68.57,68.6,10797.0,68.76,68.77,68.57,68.6,10797.0
2017-10-09 15:00:00,68.64,68.71,68.56,68.61,29613.0,68.64,68.71,68.56,68.61,29613.0
2017-10-09 15:10:00,68.57,68.65,68.39,68.48,12250.0,68.57,68.65,68.39,68.48,12250.0
2017-10-09 15:20:00,68.51,68.54,68.45,68.47,10562.0,68.51,68.54,68.45,68.47,10562.0
2017-10-09 15:30:00,68.45,68.45,68.24,68.31,22584.0,68.45,68.45,68.24,68.31,22584.0
2017-10-09 15:40:00,68.34,68.36,68.24,68.25,18954.0,68.34,68.36,68.24,68.25,18954.0
2017-10-09 15:50:00,68.25,68.36,68.16,68.34,43396.0,68.25,68.36,68.16,68.34,43396.0
2017-10-10 09:30:00,69.27,69.27,68.14,68.3,35242.0,69.27,69.27,68.14,68.3,35242.0
2017-10-10 09:40:00,68.28,68.36,67.61,67.83,22829.0,68.28,68.36,67.61,67.83,22829.0
2017-10-10 09:50:00,68.03,68.03,67.66,67.66,14150.0,68.03,68.03,67.66,67.66,14150.0
2017-10-10 10:00:00,67.67,67.8,67.31,67.78,27299.0,67.67,67.8,67.31,67.78,27299.0
2017-10-10 10:10:00,67.8,67.8,66.94,67.02,37156.0,67.8,67.8,66.94,67.02,37156.0
2017-10-10 10:20:00,67.08,67.18,66.88,66.94,25572.0,67.08,67.18,66.88,66.94,25572.0
2017-10-10 10:30:00,66.94,67.2,66.72,67.11,50200.0,66.94,67.2,66.72,67.11,50200.0
2017-10-10 10:40:00,67.11,67.11,66.68,66.68,20223.0,67.11,67.11,66.68,66.68,20223.0
2017-10-10 10:50:00,66.69,66.78,66.52,66.62,24727.0,66.69,66.78,66.52,66.62,24727.0
2017-10-10 11:00:00,66.6,66.6,66.37,66.47,40892.0,66.6,66.6,66.37,66.47,40892.0
2017-10-10 11:10:00,66.43,66.54,66.38,66.51,60521.0,66.43,66.54,66.38,66.51,60521.0
2017-10-10 11:20:00,66.5,66.59,66.27,66.36,62545.0,66.5,66.59,66.27,66.36,62545.0
2017-10-10 11:30:00,66.32,66.46,66.26,66.31,38337.0,66.32,66.46,66.26,66.31,38337.0
2017-10-10 11:40:00,66.4,66.47,66.2,66.25,19161.0,66.4,66.47,66.2,66.25,19161.0
2017-10-10 11:50:00,66.26,66.28,65.76,65.96,38487.0,66.26,66.28,65.76,65.96,38487.0
2017-10-10 12:00:00,65.98,66.15,65.74,65.89,50389.0,65.98,66.15,65.74,65.89,50389.0
2017-10-10 12:10:00,65.88,66.04,65.77,65.85,51655.0,65.88,66.04,65.77,65.85,51655.0
2017-10-10 12:20:00,65.79,65.81,65.52,65.63,21478.0,65.79,65.81,65.52,65.63,21478.0
2017-10-10 12:30:00,65.67,65.89,65.6,65.89,10310.0,65.67,65.89,65.6,65.89,10310.0
2017-10-10 12:40:00,65.92,66.08,65.89,65.95,34645.0,65.92,66.08,65.89,65.95,34645.0
2017-10-10 12:50:00,65.95,66.05,65.83,65.88,17998.0,65.95,66.05,65.83,65.88,17998.0
2017-10-10 13:00:00,65.92,66.05,65.81,65.86,23422.0,65.92,66.05,65.81,65.86,23422.0
2017-10-10 13:10:00,65.88,66.04,65.81,65.83,17775.0,65.88,66.04,65.81,65.83,17775.0
2017-10-10 13:20:00,65.83,65.83,65.51,65.64,19579.0,65.83,65.83,65.51,65.64,19579.0
2017-10-10 13:30:00,65.6,65.62,65.44,65.5,29246.0,65.6,65.62,65.44,65.5,29246.0
2017-10-10 13:40:00,65.49,65.5,65.31,65.33,43361.0,65.49,65.5,65.31,65.33,43361.0
2017-10-10 13:50:00,65.34,65.42,65.11,65.27,31830.0,65.34,65.42,65.11,65.27,31830.0
2017-10-10 14:00:00,65.26,65.6,65.17,65.44,80472.0,65.26,65.6,65.17,65.44,80472.0
2017-10-10 14:10:00,65.42,65.57,65.2,65.39,98818.0,65.42,65.57,65.2,65.39,98818.0
2017-10-10 14:20:00,65.34,65.76,65.25,65.69,70862.0,65.34,65.76,65.25,65.69,70862.0
2017-10-10 14:30:00,65.67,65.74,65.43,65.49,24320.0,65.67,65.74,65.43,65.49,24320.0
2017-10-10 14:40:00,65.49,65.7,65.39,65.7,48361.0,65.49,65.7,65.39,65.7,48361.0
2017-10-10 14:50:00,65.69,65.88,65.6,65.71,37882.0,65.69,65.88,65.6,65.71,37882.0
2017-10-10 15:00:00,65.74,65.85,65.63,65.82,40119.0,65.74,65.85,65.63,65.82,40119.0
2017-10-10 15:10:00,65.82,65.92,65.63,65.68,34662.0,65.82,65.92,65.63,65.68,34662.0
2017-10-10 15:20:00,65.7,66.02,65.64,65.85,61094.0,65.7,66.02,65.64,65.85,61094.0
2017-10-10 15:30:00,65.84,65.98,65.82,65.93,52415.0,65.84,65.98,65.82,65.93,52415.0
2017-10-10 15:40:00,65.92,66.02,65.84,65.96,66912.0,65.92,66.02,65.84,65.96,66912.0
2017-10-10 15:50:00,65.98,66.06,65.91,65.97,160444.0,65.98,66.06,65.91,65.97,160444.0
2017-10-11 09:30:00,66.28,66.58,65.29,65.45,60559.0,66.28,66.58,65.29,65.45,60559.0
2017-10-11 09:40:00,65.45,65.91,65.43,65.85,23197.0,65.45,65.91,65.43,65.85,23197.0
2017-10-11 09:50:00,65.84,66.4,65.78,65.97,78110.0,65.84,66.4,65.78,65.97,78110.0
2017-10-11 10:00:00,65.87,66.19,65.73,65.93,22321.0,65.87,66.19,65.73,65.93,22321.0
2017-10-11 10:10:00,66.0,66.2,65.84,66.02,19151.0,66.0,66.2,65.84,66.02,19151.0
2017-10-11 10:20:00,66.08,66.18,65.94,66.06,26068.0,66.08,66.18,65.94,66.06,26068.0
2017-10-11 10:30:00,66.1,66.35,66.04,66.12,28426.0,66.1,66.35,66.04,66.12,28426.0
2017-10-11 10:40:00,66.17,66.44,66.12,66.3,85831.0,66.17,66.44,66.12,66.3,85831.0
2017-10-11 10:50:00,66.3,66.4,66.11,66.11,83073.0,66.3,66.4,66.11,66.11,83073.0
2017-10-11 11:00:00,66.18,66.4,66.01,66.36,28053.0,66.18,66.4,66.01,66.36,28053.0
2017-10-11 11:10:00,66.32,66.4,66.2,66.25,27284.0,66.32,66.4,66.2,66.25,27284.0
2017-10-11 11:20:00,66.23,66.31,66.09,66.22,40492.0,66.23,66.31,66.09,66.22,40492.0
2017-10-11 11:30:00,66.27,66.32,66.12,66.19,26898.0,66.27,66.32,66.12,66.19,26898.0
2017-10-11 11:40:00,66.12,66.23,65.96,66.23,40894.0,66.12,66.23,65.96,66.23,40894.0
2017-10-11 11:50:00,66.28,66.36,66.14,66.36,9120.0,66.28,66.36,66.14,66.36,9120.0
2017-10-11 12:00:00,66.36,66.47,66.3,66.47,20211.0,66.36,66.47,66.3,66.47,20211.0
2017-10-11 12:10:00,66.47,66.49,66.21,66.23,28731.0,66.47,66.49,66.21,66.23,28731.0
2017-10-11 12:20:00,66.25,66.4,66.25,66.35,14273.0,66.25,66.4,66.25,66.35,14273.0
2017-10-11 12:30:00,66.35,66.57,66.33,66.52,52409.0,66.35,66.57,66.33,66.52,52409.0
2017-10-11 12:40:00,66.49,66.61,66.41,66.42,22440.0,66.49,66.61,66.41,66.42,22440.0
2017-10-11 12:50:00,66.38,66.53,66.33,66.35,10511.0,66.38,66.53,66.33,66.35,10511.0
2017-10-11 13:00:00,66.37,66.46,66.28,66.41,16758.0,66.37,66.46,66.28,66.41,16758.0
2017-10-11 13:10:00,66.39,66.5,66.34,66.37,19200.0,66.39,66.5,66.34,66.37,19200.0
2017-10-11 13:20:00,66.38,66.55,66.34,66.53,27514.0,66.38,66.55,66.34,66.53,27514.0
2017-10-11 13:30:00,66.53,66.59,66.41,66.56,27616.0,66.53,66.59,66.41,66.56,27616.0
2017-10-11 13:40:00,66.57,66.61,66.45,66.6,32051.0,66.57,66.61,66.45,66.6,32051.0
2017-10-11 13:50:00,66.65,66.71,66.46,66.46,42235.0,66.65,66.71,66.46,66.46,42235.0
2017-10-11 14:00:00,66.44,66.5,66.13,66.28,56091.0,66.44,66.5,66.13,66.28,56091.0
2017-10-11 14:10:00,66.24,66.35,66.11,66.27,15689.0,66.24,66.35,66.11,66.27,15689.0
2017-10-11 14:20:00,66.29,66.29,65.85,66.1,41739.0,66.29,66.29,65.85,66.1,41739.0
2017-10-11 14:30:00,66.09,66.35,66.05,66.15,27127.0,66.09,66.35,66.05,66.15,27127.0
2017-10-11 14:40:00,66.2,66.35,66.14,66.18,28754.0,66.2,66.35,66.14,66.18,28754.0
2017-10-11 14:50:00,66.19,66.4,66.14,66.28,26623.0,66.19,66.4,66.14,66.28,26623.0
2017-10-11 15:00:00,66.28,66.32,66.2,66.25,27873.0,66.28,66.32,66.2,66.25,27873.0
2017-10-11 15:10:00,66.24,66.3,66.17,66.17,28331.0,66.24,66.3,66.17,66.17,28331.0
2017-10-11 15:20:00,66.19,66.23,65.96,66.01,63238.0,66.19,66.23,65.96,66.01,63238.0
2017-10-11 15:30:00,66.02,66.04,65.97,66.0,36348.0,66.02,66.04,65.97,66.0,36348.0
2017-10-11 15:40:00,65.99,66.15,65.99,66.09,53779.0,65.99,66.15,65.99,66.09,53779.0
2017-10-11 15:50:00,66.11,66.31,66.11,66.2,109726.0,66.11,66.31,66.11,66.2,109726.0
2017-10-12 09:30:00,65.88,66.53,65.88,66.27,38454.0,65.88,66.53,65.88,66.27,38454.0
2017-10-12 09:40:00,66.39,66.39,65.86,66.11,13494.0,66.39,66.39,65.86,66.11,13494.0
2017-10-12 09:50:00,66.15,66.42,65.91,66.32,29590.0,66.15,66.42,65.91,66.32,29590.0
2017-10-12 10:00:00,66.36,67.25,66.18,67.06,63303.0,66.36,67.25,66.18,67.06,63303.0
2017-10-12 10:10:00,67.18,68.09,67.18,67.8,84959.0,67.18,68.09,67.18,67.8,84959.0
2017-10-12 10:20:00,67.79,67.92,67.6,67.84,21818.0,67.79,67.92,67.6,67.84,21818.0
2017-10-12 10:30:00,67.84,67.99,67.77,67.84,32750.0,67.84,67.99,67.77,67.84,32750.0
2017-10-12 10:40:00,67.84,67.93,67.71,67.89,11138.0,67.84,67.93,67.71,67.89,11138.0
2017-10-12 10:50:00,67.92,68.35,67.87,68.28,39327.0,67.92,68.35,67.87,68.28,39327.0
2017-10-12 11:00:00,68.27,69.2,68.2,69.04,57662.0,68.27,69.2,68.2,69.04,57662.0
2017-10-12 11:10:00,68.98,69.35,68.9,69.2,27871.0,68.98,69.35,68.9,69.2,27871.0
2017-10-12 11:20:00,69.21,69.3,68.9,69.19,53212.0,69.21,69.3,68.9,69.19,53212.0
2017-10-12 11:30:00,69.21,69.3,68.73,68.78,35340.0,69.21,69.3,68.73,68.78,35340.0
2017-10-12 11:40:00,68.83,68.85,68.04,68.46,54299.0,68.83,68.85,68.04,68.46,54299.0
2017-10-12 11:50:00,68.55,68.91,68.37,68.76,21826.0,68.55,68.91,68.37,68.76,21826.0
2017-10-12 12:00:00,68.85,68.85,68.43,68.52,33110.0,68.85,68.85,68.43,68.52,33110.0
2017-10-12 12:10:00,68.52,68.52,68.02,68.28,14277.0,68.52,68.52,68.02,68.28,14277.0
2017-10-12 12:20:00,68.23,68.28,68.02,68.17,9887.0,68.23,68.28,68.02,68.17,9887.0
2017-10-12 12:30:00,68.24,68.48,68.18,68.44,26450.0,68.24,68.48,68.18,68.44,26450.0
2017-10-12 12:40:00,68.35,68.42,68.22,68.25,9151.0,68.35,68.42,68.22,68.25,9151.0
2017-10-12 12:50:00,68.26,68.34,68.22,68.34,11387.0,68.26,68.34,68.22,68.34,11387.0
2017-10-12 13:00:00,68.34,68.57,68.25,68.57,16090.0,68.34,68.57,68.25,68.57,16090.0
2017-10-12 13:10:00,68.56,68.63,68.5,68.63,5831.0,68.56,68.63,68.5,68.63,5831.0
2017-10-12 13:20:00,68.64,68.75,68.55,68.71,9000.0,68.64,68.75,68.55,68.71,9000.0
2017-10-12 13:30:00,68.66,68.76,68.63,68.7,8100.0,68.66,68.76,68.63,68.7,8100.0
2017-10-12 13:40:00,68.76,68.82,68.66,68.81,14900.0,68.76,68.82,68.66,68.81,14900.0
2017-10-12 13:50:00,68.78,68.91,68.75,68.81,20038.0,68.78,68.91,68.75,68.81,20038.0
2017-10-12 14:00:00,68.84,69.0,68.78,68.97,27933.0,68.84,69.0,68.78,68.97,27933.0
2017-10-12 14:10:00,68.94,69.03,68.92,68.95,15396.0,68.94,69.03,68.92,68.95,15396.0
2017-10-12 14:20:00,69.0,69.02,68.72,68.72,15557.0,69.0,69.02,68.72,68.72,15557.0
2017-10-12 14:30:00,68.69,68.69,68.44,68.53,19223.0,68.69,68.69,68.44,68.53,19223.0
2017-10-12 14:40:00,68.53,68.9,68.48,68.86,32453.0,68.53,68.9,68.48,68.86,32453.0
2017-10-12 14:50:00,68.85,68.9,68.68,68.88,12300.0,68.85,68.9,68.68,68.88,12300.0
2017-10-12 15:00:00,68.88,69.14,68.85,69.08,34924.0,68.88,69.14,68.85,69.08,34924.0
2017-10-12 15:10:00,69.06,69.18,68.98,69.18,23572.0,69.06,69.18,68.98,69.18,23572.0
2017-10-12 15:20:00,69.16,69.39,69.15,69.37,51074.0,69.16,69.39,69.15,69.37,51074.0
2017-10-12 15:30:00,69.35,69.41,69.16,69.29,57404.0,69.35,69.41,69.16,69.29,57404.0
2017-10-12 15:40:00,69.27,69.41,69.21,69.25,52236.0,69.27,69.41,69.21,69.25,52236.0
2017-10-12 15:50:00,69.25,69.39,69.13,69.18,110038.0,69.25,69.39,69.13,69.18,110038.0
2017-10-13 09:30:00,69.64,70.66,69.47,70.56,71544.0,69.64,70.66,69.47,70.56,71544.0
2017-10-13 09:40:00,70.63,71.17,70.54,71.01,54523.0,70.63,71.17,70.54,71.01,54523.0
2017-10-13 09:50:00,70.94,71.1,70.68,70.98,75689.0,70.94,71.1,70.68,70.98,75689.0
2017-10-13 10:00:00,70.84,71.58,70.8,71.14,40867.0,70.84,71.58,70.8,71.14,40867.0
2017-10-13 10:10:00,71.13,71.17,70.74,70.78,46628.0,71.13,71.17,70.74,70.78,46628.0
2017-10-13 10:20:00,70.84,71.2,70.69,71.2,62164.0,70.84,71.2,70.69,71.2,62164.0
2017-10-13 10:30:00,71.2,71.32,71.01,71.29,78418.0,71.2,71.32,71.01,71.29,78418.0
2017-10-13 10:40:00,71.26,71.64,71.23,71.61,31661.0,71.26,71.64,71.23,71.61,31661.0
2017-10-13 10:50:00,71.57,71.77,71.54,71.69,23941.0,71.57,71.77,71.54,71.69,23941.0
2017-10-13 11:00:00,71.68,71.69,71.49,71.62,19050.0,71.68,71.69,71.49,71.62,19050.0
2017-10-13 11:10:00,71.58,71.77,71.44,71.44,17465.0,71.58,71.77,71.44,71.44,17465.0
2017-10-13 11:20:00,71.42,71.55,71.4,71.51,20696.0,71.42,71.55,71.4,71.51,20696.0
2017-10-13 11:30:00,71.53,71.77,71.5,71.76,17299.0,71.53,71.77,71.5,71.76,17299.0
2017-10-13 11:40:00,71.75,72.04,71.74,71.94,26465.0,71.75,72.04,71.74,71.94,26465.0
2017-10-13 11:50:00,71.94,72.27,71.89,72.23,23489.0,71.94,72.27,71.89,72.23,23489.0
2017-10-13 12:00:00,72.23,72.26,71.84,71.87,33788.0,72.23,72.26,71.84,71.87,33788.0
2017-10-13 12:10:00,71.88,71.91,71.66,71.83,19131.0,71.88,71.91,71.66,71.83,19131.0
2017-10-13 12:20:00,71.83,71.95,71.7,71.86,24005.0,71.83,71.95,71.7,71.86,24005.0
2017-10-13 12:30:00,71.86,72.11,71.85,71.91,155183.0,71.86,72.11,71.85,71.91,155183.0
2017-10-13 12:40:00,71.91,72.04,71.65,71.94,23123.0,71.91,72.04,71.65,71.94,23123.0
2017-10-13 12:50:00,71.94,72.13,71.84,72.02,47385.0,71.94,72.13,71.84,72.02,47385.0
2017-10-13 13:00:00,72.04,72.04,71.9,71.93,11247.0,72.04,72.04,71.9,71.93,11247.0
2017-10-13 13:10:00,71.93,71.98,71.84,71.92,13916.0,71.93,71.98,71.84,71.92,13916.0
2017-10-13 13:20:00,71.92,72.01,71.87,71.87,17205.0,71.92,72.01,71.87,71.87,17205.0
2017-10-13 13:30:00,71.87,71.92,71.71,71.71,10305.0,71.87,71.92,71.71,71.71,10305.0
2017-10-13 13:40:00,71.75,71.8,71.67,71.77,14359.0,71.75,71.8,71.67,71.77,14359.0
2017-10-13 13:50:00,71.75,71.76,71.63,71.7,23942.0,71.75,71.76,71.63,71.7,23942.0
2017-10-13 14:00:00,71.69,71.75,71.6,71.64,29954.0,71.69,71.75,71.6,71.64,29954.0
2017-10-13 14:10:00,71.68,71.72,71.51,71.72,16546.0,71.68,71.72,71.51,71.72,16546.0
2017-10-13 14:20:00,71.69,71.72,71.61,71.66,32562.0,71.69,71.72,71.61,71.66,32562.0
2017-10-13 14:30:00,71.62,71.85,71.6,71.84,29881.0,71.62,71.85,71.6,71.84,29881.0
2017-10-13 14:40:00,71.86,71.89,71.59,71.59,46187.0,71.86,71.89,71.59,71.59,46187.0
2017-10-13 14:50:00,71.59,71.62,71.5,71.53,64328.0,71.59,71.62,71.5,71.53,64328.0
2017-10-13 15:00:00,71.51,71.72,71.48,71.72,33420.0,71.51,71.72,71.48,71.72,33420.0
2017-10-13 15:10:00,71.69,71.81,71.69,71.72,21130.0,71.69,71.81,71.69,71.72,21130.0
2017-10-13 15:20:00,71.68,71.71,71.56,71.6,25570.0,71.68,71.71,71.56,71.6,25570.0
2017-10-13 15:30:00,71.61,71.63,71.5,71.61,43784.0,71.61,71.63,71.5,71.61,43784.0
2017-10-13 15:40:00,71.61,71.75,71.49,71.56,166777.0,71.61,71.75,71.49,71.56,166777.0
2017-10-13 15:50:00,71.57,71.58,71.35,71.43,109040.0,71.57,71.58,71.35,71.43,109040.0
2017-10-16 09:30:00,71.37,71.45,70.31,70.77,79461.0,71.37,71.45,70.31,70.77,79461.0
2017-10-16 09:40:00,70.7,70.82,68.92,69.05,166059.0,70.7,70.82,68.92,69.05,166059.0
2017-10-16 09:50:00,69.11,70.42,69.04,69.93,82631.0,69.11,70.42,69.04,69.93,82631.0
2017-10-16 10:00:00,69.94,70.19,69.78,69.9,72762.0,69.94,70.19,69.78,69.9,72762.0
2017-10-16 10:10:00,69.85,70.6,69.85,70.36,96372.0,69.85,70.6,69.85,70.36,96372.0
2017-10-16 10:20:00,70.49,70.62,70.21,70.21,92739.0,70.49,70.62,70.21,70.21,92739.0
2017-10-16 10:30:00,70.21,70.21,69.61,69.61,25725.0,70.21,70.21,69.61,69.61,25725.0
2017-10-16 10:40:00,69.56,69.94,69.43,69.82,35969.0,69.56,69.94,69.43,69.82,35969.0
2017-10-16 10:50:00,69.89,70.03,69.77,69.97,35755.0,69.89,70.03,69.77,69.97,35755.0
2017-10-16 11:00:00,70.0,70.01,69.45,69.68,53519.0,70.0,70.01,69.45,69.68,53519.0
2017-10-16 11:10:00,69.61,70.01,69.57,69.93,37595.0,69.61,70.01,69.57,69.93,37595.0
2017-10-16 11:20:00,69.92,69.96,69.48,69.48,36474.0,69.92,69.96,69.48,69.48,36474.0
2017-10-16 11:30:00,69.48,69.68,69.29,69.29,42123.0,69.48,69.68,69.29,69.29,42123.0
2017-10-16 11:40:00,69.28,69.39,69.06,69.08,32026.0,69.28,69.39,69.06,69.08,32026.0
2017-10-16 11:50:00,69.13,69.17,68.75,68.91,44922.0,69.13,69.17,68.75,68.91,44922.0
2017-10-16 12:00:00,68.91,68.94,68.46,68.67,91442.0,68.91,68.94,68.46,68.67,91442.0
2017-10-16 12:10:00,68.78,69.03,68.59,68.81,26653.0,68.78,69.03,68.59,68.81,26653.0
2017-10-16 12:20:00,68.69,69.03,68.69,68.82,22615.0,68.69,69.03,68.69,68.82,22615.0
2017-10-16 12:30:00,68.84,68.96,68.76,68.9,21528.0,68.84,68.96,68.76,68.9,21528.0
2017-10-16 12:40:00,68.83,68.9,68.57,68.61,21250.0,68.83,68.9,68.57,68.61,21250.0
2017-10-16 12:50:00,68.63,68.65,68.17,68.19,29861.0,68.63,68.65,68.17,68.19,29861.0
2017-10-16 13:00:00,68.22,68.22,67.74,67.83,32845.0,68.22,68.22,67.74,67.83,32845.0
2017-10-16 13:10:00,67.82,68.39,67.76,68.29,65521.0,67.82,68.39,67.76,68.29,65521.0
2017-10-16 13:20:00,68.34,68.34,68.03,68.13,25759.0,68.34,68.34,68.03,68.13,25759.0
2017-10-16 13:30:00,68.13,68.6,68.11,68.47,37700.0,68.13,68.6,68.11,68.47,37700.0
2017-10-16 13:40:00,68.45,68.62,68.15,68.53,24444.0,68.45,68.62,68.15,68.53,24444.0
2017-10-16 13:50:00,68.62,68.68,68.51,68.55,23536.0,68.62,68.68,68.51,68.55,23536.0
2017-10-16 14:00:00,68.54,69.03,68.54,68.98,22560.0,68.54,69.03,68.54,68.98,22560.0
2017-10-16 14:10:00,68.95,69.01,68.74,68.75,28307.0,68.95,69.01,68.74,68.75,28307.0
2017-10-16 14:20:00,68.72,69.14,68.71,69.05,76853.0,68.72,69.14,68.71,69.05,76853.0
2017-10-16 14:30:00,69.11,69.24,68.93,69.09,72143.0,69.11,69.24,68.93,69.09,72143.0
2017-10-16 14:40:00,69.14,69.2,68.93,69.03,55935.0,69.14,69.2,68.93,69.03,55935.0
2017-10-16 14:50:00,69.03,69.1,68.94,68.99,30211.0,69.03,69.1,68.94,68.99,30211.0
2017-10-16 15:00:00,69.0,69.14,68.98,69.09,33428.0,69.0,69.14,68.98,69.09,33428.0
2017-10-16 15:10:00,69.07,69.08,68.9,68.93,41119.0,69.07,69.08,68.9,68.93,41119.0
2017-10-16 15:20:00,68.9,69.1,68.84,69.1,41736.0,68.9,69.1,68.84,69.1,41736.0
2017-10-16 15:30:00,69.08,69.67,69.08,69.63,55542.0,69.08,69.67,69.08,69.63,55542.0
2017-10-16 15:40:00,69.58,69.64,69.49,69.57,67473.0,69.58,69.64,69.49,69.57,67473.0
2017-10-16 15:50:00,69.56,69.8,69.54,69.73,183792.0,69.56,69.8,69.54,69.73,183792.0
2017-10-17 09:30:00,69.55,69.55,68.74,69.3,60565.0,69.55,69.55,68.74,69.3,60565.0
2017-10-17 09:40:00,69.25,69.53,68.81,69.06,75446.0,69.25,69.53,68.81,69.06,75446.0
2017-10-17 09:50:00,69.06,69.15,68.45,68.83,72381.0,69.06,69.15,68.45,68.83,72381.0
2017-10-17 10:00:00,68.89,69.09,68.36,68.4,41871.0,68.89,69.09,68.36,68.4,41871.0
2017-10-17 10:10:00,68.36,68.4,67.67,68.26,51797.0,68.36,68.4,67.67,68.26,51797.0
2017-10-17 10:20:00,68.26,68.43,67.77,67.92,76739.0,68.26,68.43,67.77,67.92,76739.0
2017-10-17 10:30:00,67.84,68.18,67.65,68.17,74170.0,67.84,68.18,67.65,68.17,74170.0
2017-10-17 10:40:00,68.18,68.2,68.01,68.04,22420.0,68.18,68.2,68.01,68.04,22420.0
2017-10-17 10:50:00,68.07,68.22,68.01,68.15,16890.0,68.07,68.22,68.01,68.15,16890.0
2017-10-17 11:00:00,68.15,68.48,68.15,68.35,25612.0,68.15,68.48,68.15,68.35,25612.0
2017-10-17 11:10:00,68.29,68.36,68.07,68.15,31936.0,68.29,68.36,68.07,68.15,31936.0
2017-10-17 11:20:00,68.17,68.19,67.92,68.0,30715.0,68.17,68.19,67.92,68.0,30715.0
2017-10-17 11:30:00,67.98,68.27,67.95,68.27,53390.0,67.98,68.27,67.95,68.27,53390.0
2017-10-17 11:40:00,68.27,68.33,68.03,68.08,35416.0,68.27,68.33,68.03,68.08,35416.0
2017-10-17 11:50:00,68.12,68.19,67.93,68.19,24110.0,68.12,68.19,67.93,68.19,24110.0
2017-10-17 12:00:00,68.17,68.29,68.14,68.19,21750.0,68.17,68.29,68.14,68.19,21750.0
2017-10-17 12:10:00,68.15,68.36,68.15,68.35,24247.0,68.15,68.36,68.15,68.35,24247.0
2017-10-17 12:20:00,68.36,68.52,68.31,68.47,21099.0,68.36,68.52,68.31,68.47,21099.0
2017-10-17 12:30:00,68.47,68.52,68.37,68.37,15929.0,68.47,68.52,68.37,68.37,15929.0
2017-10-17 12:40:00,68.36,68.45,68.21,68.24,23317.0,68.36,68.45,68.21,68.24,23317.0
2017-10-17 12:50:00,68.24,68.24,68.06,68.09,27360.0,68.24,68.24,68.06,68.09,27360.0
2017-10-17 13:00:00,68.06,68.19,68.02,68.15,34147.0,68.06,68.19,68.02,68.15,34147.0
2017-10-17 13:10:00,68.12,68.21,68.1,68.12,12980.0,68.12,68.21,68.1,68.12,12980.0
2017-10-17 13:20:00,68.11,68.13,67.82,67.86,15590.0,68.11,68.13,67.82,67.86,15590.0
2017-10-17 13:30:00,67.86,67.88,67.6,67.67,63198.0,67.86,67.88,67.6,67.67,63198.0
2017-10-17 13:40:00,67.67,67.68,67.5,67.56,23226.0,67.67,67.68,67.5,67.56,23226.0
2017-10-17 13:50:00,67.53,67.74,67.46,67.68,24248.0,67.53,67.74,67.46,67.68,24248.0
2017-10-17 14:00:00,67.73,67.94,67.69,67.93,21312.0,67.73,67.94,67.69,67.93,21312.0
2017-10-17 14:10:00,67.93,67.97,67.86,67.97,13050.0,67.93,67.97,67.86,67.97,13050.0
2017-10-17 14:20:00,67.96,67.96,67.64,67.64,34956.0,67.96,67.96,67.64,67.64,34956.0
2017-10-17 14:30:00,67.64,67.67,67.49,67.63,24606.0,67.64,67.67,67.49,67.63,24606.0
2017-10-17 14:40:00,67.66,67.68,67.61,67.65,19450.0,67.66,67.68,67.61,67.65,19450.0
2017-10-17 14:50:00,67.63,67.71,67.61,67.68,27315.0,67.63,67.71,67.61,67.68,27315.0
2017-10-17 15:00:00,67.67,67.84,67.67,67.79,27456.0,67.67,67.84,67.67,67.79,27456.0
2017-10-17 15:10:00,67.79,67.86,67.74,67.77,31334.0,67.79,67.86,67.74,67.77,31334.0
2017-10-17 15:20:00,67.79,67.79,67.48,67.48,59142.0,67.79,67.79,67.48,67.48,59142.0
2017-10-17 15:30:00,67.52,67.75,67.52,67.71,34719.0,67.52,67.75,67.52,67.71,34719.0
2017-10-17 15:40:00,67.72,67.72,67.54,67.7,70846.0,67.72,67.72,67.54,67.7,70846.0
2017-10-17 15:50:00,67.71,68.0,67.66,67.75,139074.0,67.71,68.0,67.66,67.75,139074.0
2017-10-18 09:30:00,65.78,65.99,64.81,65.75,359742.0,65.78,65.99,64.81,65.75,359742.0
2017-10-18 09:40:00,65.66,67.14,65.62,66.63,157884.0,65.66,67.14,65.62,66.63,157884.0
2017-10-18 09:50:00,66.7,66.99,66.15,66.46,62737.0,66.7,66.99,66.15,66.46,62737.0
2017-10-18 10:00:00,66.54,67.35,66.46,66.52,70702.0,66.54,67.35,66.46,66.52,70702.0
2017-10-18 10:10:00,66.56,67.26,66.56,66.81,66405.0,66.56,67.26,66.56,66.81,66405.0
2017-10-18 10:20:00,66.81,67.33,66.72,67.15,51206.0,66.81,67.33,66.72,67.15,51206.0
2017-10-18 10:30:00,67.05,67.13,66.96,67.0,38855.0,67.05,67.13,66.96,67.0,38855.0
2017-10-18 10:40:00,67.0,67.21,66.88,66.88,53184.0,67.0,67.21,66.88,66.88,53184.0
2017-10-18 10:50:00,66.89,67.33,66.88,67.09,50251.0,66.89,67.33,66.88,67.09,50251.0
2017-10-18 11:00:00,67.06,67.5,67.06,67.22,33382.0,67.06,67.5,67.06,67.22,33382.0
2017-10-18 11:10:00,67.27,67.41,67.21,67.28,40221.0,67.27,67.41,67.21,67.28,40221.0
2017-10-18 11:20:00,67.24,67.5,67.0,67.5,26285.0,67.24,67.5,67.0,67.5,26285.0
2017-10-18 11:30:00,67.49,67.75,67.4,67.57,75151.0,67.49,67.75,67.4,67.57,75151.0
2017-10-18 11:40:00,67.57,67.74,67.35,67.49,34412.0,67.57,67.74,67.35,67.49,34412.0
2017-10-18 11:50:00,67.49,67.71,67.49,67.71,20218.0,67.49,67.71,67.49,67.71,20218.0
2017-10-18 12:00:00,67.65,68.18,67.65,68.15,30796.0,67.65,68.18,67.65,68.15,30796.0
2017-10-18 12:10:00,68.17,68.22,67.93,68.19,50326.0,68.17,68.22,67.93,68.19,50326.0
2017-10-18 12:20:00,68.2,68.21,67.96,68.0,34836.0,68.2,68.21,67.96,68.0,34836.0
2017-10-18 12:30:00,68.01,68.25,67.97,68.2,24506.0,68.01,68.25,67.97,68.2,24506.0
2017-10-18 12:40:00,68.18,68.21,67.98,68.07,31245.0,68.18,68.21,67.98,68.07,31245.0
2017-10-18 12:50:00,68.04,68.17,67.99,68.04,24608.0,68.04,68.17,67.99,68.04,24608.0
2017-10-18 13:00:00,67.99,68.13,67.96,68.0,21692.0,67.99,68.13,67.96,68.0,21692.0
2017-10-18 13:10:00,68.0,68.07,67.91,68.06,19040.0,68.0,68.07,67.91,68.06,19040.0
2017-10-18 13:20:00,68.12,68.15,68.06,68.14,17724.0,68.12,68.15,68.06,68.14,17724.0
2017-10-18 13:30:00,68.14,68.58,68.12,68.2,35134.0,68.14,68.58,68.12,68.2,35134.0
2017-10-18 13:40:00,68.21,68.23,67.51,67.72,34678.0,68.21,68.23,67.51,67.72,34678.0
2017-10-18 13:50:00,67.7,67.71,67.31,67.47,29214.0,67.7,67.71,67.31,67.47,29214.0
2017-10-18 14:00:00,67.47,67.47,66.99,67.08,49526.0,67.47,67.47,66.99,67.08,49526.0
2017-10-18 14:10:00,67.16,67.26,66.99,67.23,46926.0,67.16,67.26,66.99,67.23,46926.0
2017-10-18 14:20:00,67.23,67.48,67.18,67.33,35305.0,67.23,67.48,67.18,67.33,35305.0
2017-10-18 14:30:00,67.35,67.56,67.32,67.45,26250.0,67.35,67.56,67.32,67.45,26250.0
2017-10-18 14:40:00,67.45,67.51,67.4,67.5,38789.0,67.45,67.51,67.4,67.5,38789.0
2017-10-18 14:50:00,67.51,67.51,67.27,67.41,35292.0,67.51,67.51,67.27,67.41,35292.0
2017-10-18 15:00:00,67.37,67.49,67.27,67.27,28159.0,67.37,67.49,67.27,67.27,28159.0
2017-10-18 15:10:00,67.26,67.43,67.24,67.31,52687.0,67.26,67.43,67.24,67.31,52687.0
2017-10-18 15:20:00,67.29,67.29,67.06,67.09,37770.0,67.29,67.29,67.06,67.09,37770.0
2017-10-18 15:30:00,67.09,67.2,66.99,67.05,58414.0,67.09,67.2,66.99,67.05,58414.0
2017-10-18 15:40:00,67.05,67.09,66.98,67.08,73619.0,67.05,67.09,66.98,67.08,73619.0
2017-10-18 15:50:00,67.07,67.3,67.06,67.11,145332.0,67.07,67.3,67.06,67.11,145332.0
2017-10-19 09:30:00,67.35,68.52,67.06,67.61,47419.0,67.35,68.52,67.06,67.61,47419.0
2017-10-19 09:40:00,67.61,68.31,67.47,67.83,50086.0,67.61,68.31,67.47,67.83,50086.0
2017-10-19 09:50:00,67.93,67.97,66.8,67.18,121681.0,67.93,67.97,66.8,67.18,121681.0
2017-10-19 10:00:00,67.18,68.01,67.18,67.66,113832.0,67.18,68.01,67.18,67.66,113832.0
2017-10-19 10:10:00,67.66,67.71,67.26,67.28,59816.0,67.66,67.71,67.26,67.28,59816.0
2017-10-19 10:20:00,67.33,67.33,66.91,67.25,87884.0,67.33,67.33,66.91,67.25,87884.0
2017-10-19 10:30:00,67.24,67.26,66.96,67.25,57096.0,67.24,67.26,66.96,67.25,57096.0
2017-10-19 10:40:00,67.25,67.25,67.1,67.22,20555.0,67.25,67.25,67.1,67.22,20555.0
2017-10-19 10:50:00,67.16,67.38,67.09,67.38,68778.0,67.16,67.38,67.09,67.38,68778.0
2017-10-19 11:00:00,67.32,68.0,67.24,67.56,75318.0,67.32,68.0,67.24,67.56,75318.0
2017-10-19 11:10:00,67.55,67.55,67.07,67.15,19339.0,67.55,67.55,67.07,67.15,19339.0
2017-10-19 11:20:00,67.15,67.2,67.06,67.19,41516.0,67.15,67.2,67.06,67.19,41516.0
2017-10-19 11:30:00,67.2,67.27,67.1,67.24,23221.0,67.2,67.27,67.1,67.24,23221.0
2017-10-19 11:40:00,67.25,67.27,67.06,67.24,13687.0,67.25,67.27,67.06,67.24,13687.0
2017-10-19 11:50:00,67.22,67.24,67.05,67.09,13365.0,67.22,67.24,67.05,67.09,13365.0
2017-10-19 12:00:00,67.07,67.17,66.83,67.0,22359.0,67.07,67.17,66.83,67.0,22359.0
2017-10-19 12:10:00,66.97,67.01,66.82,66.94,14056.0,66.97,67.01,66.82,66.94,14056.0
2017-10-19 12:20:00,66.9,66.97,66.87,66.95,11644.0,66.9,66.97,66.87,66.95,11644.0
2017-10-19 12:30:00,66.94,67.0,66.82,67.0,15227.0,66.94,67.0,66.82,67.0,15227.0
2017-10-19 12:40:00,66.96,67.09,66.88,66.94,17750.0,66.96,67.09,66.88,66.94,17750.0
2017-10-19 12:50:00,66.96,67.05,66.9,66.93,6773.0,66.96,67.05,66.9,66.93,6773.0
2017-10-19 13:00:00,66.92,67.03,66.89,66.89,4750.0,66.92,67.03,66.89,66.89,4750.0
2017-10-19 13:10:00,66.89,67.01,66.88,66.98,6300.0,66.89,67.01,66.88,66.98,6300.0
2017-10-19 13:20:00,66.96,66.97,66.8,66.8,16399.0,66.96,66.97,66.8,66.8,16399.0
2017-10-19 13:30:00,66.8,66.9,66.62,66.9,34504.0,66.8,66.9,66.62,66.9,34504.0
2017-10-19 13:40:00,66.95,67.27,66.92,67.16,12735.0,66.95,67.27,66.92,67.16,12735.0
2017-10-19 13:50:00,67.16,67.18,67.02,67.03,10367.0,67.16,67.18,67.02,67.03,10367.0
2017-10-19 14:00:00,67.05,67.07,66.79,66.79,16268.0,67.05,67.07,66.79,66.79,16268.0
2017-10-19 14:10:00,66.84,66.88,66.73,66.82,16669.0,66.84,66.88,66.73,66.82,16669.0
2017-10-19 14:20:00,66.81,66.86,66.71,66.84,15463.0,66.81,66.86,66.71,66.84,15463.0
2017-10-19 14:30:00,66.84,66.96,66.84,66.93,13950.0,66.84,66.96,66.84,66.93,13950.0
2017-10-19 14:40:00,66.94,66.96,66.8,66.81,12927.0,66.94,66.96,66.8,66.81,12927.0
2017-10-19 14:50:00,66.82,66.85,66.67,66.68,19460.0,66.82,66.85,66.67,66.68,19460.0
2017-10-19 15:00:00,66.67,66.75,66.64,66.71,34631.0,66.67,66.75,66.64,66.71,34631.0
2017-10-19 15:10:00,66.7,67.0,66.7,67.0,19157.0,66.7,67.0,66.7,67.0,19157.0
2017-10-19 15:20:00,67.02,67.05,66.93,66.95,17066.0,67.02,67.05,66.93,66.95,17066.0
2017-10-19 15:30:00,66.95,66.99,66.86,66.86,26115.0,66.95,66.99,66.86,66.86,26115.0
2017-10-19 15:40:00,66.85,67.02,66.8,67.01,36875.0,66.85,67.02,66.8,67.01,36875.0
2017-10-19 15:50:00,67.02,67.13,66.99,67.12,77546.0,67.02,67.13,66.99,67.12,77546.0
2017-10-20 09:30:00,67.52,67.66,67.08,67.13,18016.0,67.52,67.66,67.08,67.13,18016.0
2017-10-20 09:40:00,67.26,67.53,67.25,67.53,18652.0,67.26,67.53,67.25,67.53,18652.0
2017-10-20 09:50:00,67.48,67.78,67.25,67.78,12547.0,67.48,67.78,67.25,67.78,12547.0
2017-10-20 10:00:00,67.78,68.15,67.7,68.09,42697.0,67.78,68.15,67.7,68.09,42697.0
2017-10-20 10:10:00,68.03,68.63,68.0,68.47,57626.0,68.03,68.63,68.0,68.47,57626.0
2017-10-20 10:20:00,68.49,68.5,67.9,67.98,11261.0,68.49,68.5,67.9,67.98,11261.0
2017-10-20 10:30:00,67.98,68.02,67.78,67.93,22505.0,67.98,68.02,67.78,67.93,22505.0
2017-10-20 10:40:00,67.94,67.97,67.81,67.94,18900.0,67.94,67.97,67.81,67.94,18900.0
2017-10-20 10:50:00,67.94,68.16,67.93,68.08,17293.0,67.94,68.16,67.93,68.08,17293.0
2017-10-20 11:00:00,68.1,68.71,68.1,68.7,47588.0,68.1,68.71,68.1,68.7,47588.0
2017-10-20 11:10:00,68.62,68.69,68.36,68.64,13100.0,68.62,68.69,68.36,68.64,13100.0
2017-10-20 11:20:00,68.62,68.62,68.36,68.38,15486.0,68.62,68.62,68.36,68.38,15486.0
2017-10-20 11:30:00,68.41,68.59,68.33,68.53,13869.0,68.41,68.59,68.33,68.53,13869.0
2017-10-20 11:40:00,68.54,68.6,68.5,68.52,14129.0,68.54,68.6,68.5,68.52,14129.0
2017-10-20 11:50:00,68.52,68.53,68.14,68.26,20578.0,68.52,68.53,68.14,68.26,20578.0
2017-10-20 12:00:00,68.25,68.44,68.2,68.39,15210.0,68.25,68.44,68.2,68.39,15210.0
2017-10-20 12:10:00,68.37,68.52,68.36,68.49,14294.0,68.37,68.52,68.36,68.49,14294.0
2017-10-20 12:20:00,68.48,68.52,68.37,68.37,10107.0,68.48,68.52,68.37,68.37,10107.0
2017-10-20 12:30:00,68.34,68.4,68.24,68.26,10354.0,68.34,68.4,68.24,68.26,10354.0
2017-10-20 12:40:00,68.29,68.31,68.19,68.3,8503.0,68.29,68.31,68.19,68.3,8503.0
2017-10-20 12:50:00,68.32,68.45,68.31,68.44,11759.0,68.32,68.45,68.31,68.44,11759.0
2017-10-20 13:00:00,68.45,68.48,68.33,68.34,7990.0,68.45,68.48,68.33,68.34,7990.0
2017-10-20 13:10:00,68.33,68.35,68.17,68.17,16048.0,68.33,68.35,68.17,68.17,16048.0
2017-10-20 13:20:00,68.14,68.17,67.87,68.1,24070.0,68.14,68.17,67.87,68.1,24070.0
2017-10-20 13:30:00,68.12,68.18,68.08,68.08,9174.0,68.12,68.18,68.08,68.08,9174.0
2017-10-20 13:40:00,68.07,68.13,67.96,67.99,11701.0,68.07,68.13,67.96,67.99,11701.0
2017-10-20 13:50:00,68.0,68.08,67.96,68.05,18118.0,68.0,68.08,67.96,68.05,18118.0
2017-10-20 14:00:00,68.07,68.09,67.97,68.01,18639.0,68.07,68.09,67.97,68.01,18639.0
2017-10-20 14:10:00,67.99,68.34,67.99,68.34,32583.0,67.99,68.34,67.99,68.34,32583.0
2017-10-20 14:20:00,68.29,68.42,68.28,68.39,24685.0,68.29,68.42,68.28,68.39,24685.0
2017-10-20 14:30:00,68.39,68.4,68.22,68.23,20024.0,68.39,68.4,68.22,68.23,20024.0
2017-10-20 14:40:00,68.23,68.27,68.09,68.15,24217.0,68.23,68.27,68.09,68.15,24217.0
2017-10-20 14:50:00,68.17,68.24,68.12,68.15,20747.0,68.17,68.24,68.12,68.15,20747.0
2017-10-20 15:00:00,68.14,68.31,68.14,68.3,18127.0,68.14,68.31,68.14,68.3,18127.0
2017-10-20 15:10:00,68.29,68.3,68.12,68.14,19421.0,68.29,68.3,68.12,68.14,19421.0
2017-10-20 15:20:00,68.15,68.15,67.97,68.03,29659.0,68.15,68.15,67.97,68.03,29659.0
2017-10-20 15:30:00,68.07,68.14,68.03,68.08,28815.0,68.07,68.14,68.03,68.08,28815.0
2017-10-20 15:40:00,68.08,68.18,68.03,68.08,53667.0,68.08,68.18,68.03,68.08,53667.0
2017-10-20 15:50:00,68.09,68.18,67.96,68.04,154534.0,68.09,68.18,67.96,68.04,154534.0
2017-10-23 09:30:00,67.83,67.87,66.05,66.98,99305.0,67.83,67.87,66.05,66.98,99305.0
2017-10-23 09:40:00,67.04,67.61,66.9,67.45,72010.0,67.04,67.61,66.9,67.45,72010.0
2017-10-23 09:50:00,67.35,67.43,66.83,67.0,99272.0,67.35,67.43,66.83,67.0,99272.0
2017-10-23 10:00:00,66.91,66.97,66.44,66.55,68918.0,66.91,66.97,66.44,66.55,68918.0
2017-10-23 10:10:00,66.49,66.55,66.02,66.3,63610.0,66.49,66.55,66.02,66.3,63610.0
2017-10-23 10:20:00,66.28,66.28,65.46,65.53,105153.0,66.28,66.28,65.46,65.53,105153.0
2017-10-23 10:30:00,65.55,65.67,65.3,65.38,90120.0,65.55,65.67,65.3,65.38,90120.0
2017-10-23 10:40:00,65.32,65.6,65.21,65.32,85843.0,65.32,65.6,65.21,65.32,85843.0
2017-10-23 10:50:00,65.26,65.73,65.26,65.64,55861.0,65.26,65.73,65.26,65.64,55861.0
2017-10-23 11:00:00,65.63,65.94,65.55,65.82,35056.0,65.63,65.94,65.55,65.82,35056.0
2017-10-23 11:10:00,65.84,65.85,65.62,65.66,72507.0,65.84,65.85,65.62,65.66,72507.0
2017-10-23 11:20:00,65.67,66.26,65.66,66.22,73755.0,65.67,66.26,65.66,66.22,73755.0
2017-10-23 11:30:00,66.24,66.24,65.67,65.7,46293.0,66.24,66.24,65.67,65.7,46293.0
2017-10-23 11:40:00,65.67,65.9,65.61,65.79,31417.0,65.67,65.9,65.61,65.79,31417.0
2017-10-23 11:50:00,65.78,65.9,65.64,65.9,25566.0,65.78,65.9,65.64,65.9,25566.0
2017-10-23 12:00:00,65.9,66.04,65.67,65.73,16185.0,65.9,66.04,65.67,65.73,16185.0
2017-10-23 12:10:00,65.75,65.77,65.66,65.77,17574.0,65.75,65.77,65.66,65.77,17574.0
2017-10-23 12:20:00,65.77,65.82,65.69,65.7,16774.0,65.77,65.82,65.69,65.7,16774.0
2017-10-23 12:30:00,65.7,66.07,65.68,66.07,31250.0,65.7,66.07,65.68,66.07,31250.0
2017-10-23 12:40:00,66.06,66.06,65.85,65.86,14400.0,66.06,66.06,65.85,65.86,14400.0
2017-10-23 12:50:00,65.86,65.99,65.8,65.97,22111.0,65.86,65.99,65.8,65.97,22111.0
2017-10-23 13:00:00,65.96,66.0,65.85,65.98,28687.0,65.96,66.0,65.85,65.98,28687.0
2017-10-23 13:10:00,65.99,66.0,65.91,65.97,31438.0,65.99,66.0,65.91,65.97,31438.0
2017-10-23 13:20:00,66.0,66.37,66.0,66.17,31809.0,66.0,66.37,66.0,66.17,31809.0
2017-10-23 13:30:00,66.15,66.32,66.03,66.3,34199.0,66.15,66.32,66.03,66.3,34199.0
2017-10-23 13:40:00,66.33,66.39,66.29,66.33,27124.0,66.33,66.39,66.29,66.33,27124.0
2017-10-23 13:50:00,66.34,66.42,66.23,66.38,32407.0,66.34,66.42,66.23,66.38,32407.0
2017-10-23 14:00:00,66.38,67.07,66.35,66.78,64268.0,66.38,67.07,66.35,66.78,64268.0
2017-10-23 14:10:00,66.77,66.99,66.65,66.76,55080.0,66.77,66.99,66.65,66.76,55080.0
2017-10-23 14:20:00,66.74,67.14,66.64,67.14,60564.0,66.74,67.14,66.64,67.14,60564.0
2017-10-23 14:30:00,67.14,67.64,67.08,67.47,54265.0,67.14,67.64,67.08,67.47,54265.0
2017-10-23 14:40:00,67.45,67.48,67.29,67.43,41606.0,67.45,67.48,67.29,67.43,41606.0
2017-10-23 14:50:00,67.44,67.64,67.36,67.43,67677.0,67.44,67.64,67.36,67.43,67677.0
2017-10-23 15:00:00,67.4,67.41,67.16,67.22,33950.0,67.4,67.41,67.16,67.22,33950.0
2017-10-23 15:10:00,67.2,67.24,67.07,67.17,58861.0,67.2,67.24,67.07,67.17,58861.0
2017-10-23 15:20:00,67.2,67.31,67.15,67.28,49207.0,67.2,67.31,67.15,67.28,49207.0
2017-10-23 15:30:00,67.29,67.29,67.12,67.13,62599.0,67.29,67.29,67.12,67.13,62599.0
2017-10-23 15:40:00,67.12,67.23,67.04,67.23,76690.0,67.12,67.23,67.04,67.23,76690.0
2017-10-23 15:50:00,67.22,67.22,67.02,67.12,238925.0,67.22,67.22,67.02,67.12,238925.0
2017-10-24 09:30:00,67.39,67.39,66.08,66.08,57834.0,67.39,67.39,66.08,66.08,57834.0
2017-10-24 09:40:00,66.12,66.9,66.12,66.82,64316.0,66.12,66.9,66.12,66.82,64316.0
2017-10-24 09:50:00,66.7,66.87,66.46,66.46,41732.0,66.7,66.87,66.46,66.46,41732.0
2017-10-24 10:00:00,66.45,66.63,66.2,66.2,47927.0,66.45,66.63,66.2,66.2,47927.0
2017-10-24 10:10:00,66.19,66.3,65.8,66.03,34817.0,66.19,66.3,65.8,66.03,34817.0
2017-10-24 10:20:00,66.0,66.23,65.91,66.06,50854.0,66.0,66.23,65.91,66.06,50854.0
2017-10-24 10:30:00,66.03,66.19,65.86,66.11,14333.0,66.03,66.19,65.86,66.11,14333.0
2017-10-24 10:40:00,66.12,66.25,66.02,66.12,11523.0,66.12,66.25,66.02,66.12,11523.0
2017-10-24 10:50:00,66.11,66.24,66.08,66.16,7200.0,66.11,66.24,66.08,66.16,7200.0
2017-10-24 11:00:00,66.17,66.26,66.1,66.18,14363.0,66.17,66.26,66.1,66.18,14363.0
2017-10-24 11:10:00,66.1,66.19,65.96,65.96,14085.0,66.1,66.19,65.96,65.96,14085.0
2017-10-24 11:20:00,65.91,66.34,65.9,66.34,49669.0,65.91,66.34,65.9,66.34,49669.0
2017-10-24 11:30:00,66.32,66.47,66.25,66.41,12610.0,66.32,66.47,66.25,66.41,12610.0
2017-10-24 11:40:00,66.41,66.61,66.38,66.51,10845.0,66.41,66.61,66.38,66.51,10845.0
2017-10-24 11:50:00,66.53,66.6,66.38,66.38,19432.0,66.53,66.6,66.38,66.38,19432.0
2017-10-24 12:00:00,66.38,66.39,66.22,66.27,23414.0,66.38,66.39,66.22,66.27,23414.0
2017-10-24 12:10:00,66.25,66.42,66.24,66.3,9200.0,66.25,66.42,66.24,66.3,9200.0
2017-10-24 12:20:00,66.31,66.32,66.12,66.12,7414.0,66.31,66.32,66.12,66.12,7414.0
2017-10-24 12:30:00,66.1,66.34,66.1,66.19,7700.0,66.1,66.34,66.1,66.19,7700.0
2017-10-24 12:40:00,66.23,66.31,66.13,66.26,7100.0,66.23,66.31,66.13,66.26,7100.0
2017-10-24 12:50:00,66.21,66.3,66.12,66.16,6400.0,66.21,66.3,66.12,66.16,6400.0
2017-10-24 13:00:00,66.18,66.32,66.1,66.28,10100.0,66.18,66.32,66.1,66.28,10100.0
2017-10-24 13:10:00,66.3,66.48,66.27,66.43,11075.0,66.3,66.48,66.27,66.43,11075.0
2017-10-24 13:20:00,66.47,66.54,66.38,66.45,13100.0,66.47,66.54,66.38,66.45,13100.0
2017-10-24 13:30:00,66.49,66.64,66.42,66.62,16172.0,66.49,66.64,66.42,66.62,16172.0
2017-10-24 13:40:00,66.66,66.66,66.43,66.56,11798.0,66.66,66.66,66.43,66.56,11798.0
2017-10-24 13:50:00,66.57,66.69,66.45,66.68,13229.0,66.57,66.69,66.45,66.68,13229.0
2017-10-24 14:00:00,66.66,66.75,66.49,66.75,12685.0,66.66,66.75,66.49,66.75,12685.0
2017-10-24 14:10:00,66.73,66.85,66.73,66.85,25015.0,66.73,66.85,66.73,66.85,25015.0
2017-10-24 14:20:00,66.82,66.96,66.72,66.88,47844.0,66.82,66.96,66.72,66.88,47844.0
2017-10-24 14:30:00,66.89,66.94,66.71,66.8,13984.0,66.89,66.94,66.71,66.8,13984.0
2017-10-24 14:40:00,66.81,66.82,66.71,66.81,10302.0,66.81,66.82,66.71,66.81,10302.0
2017-10-24 14:50:00,66.82,66.82,66.69,66.73,19412.0,66.82,66.82,66.69,66.73,19412.0
2017-10-24 15:00:00,66.72,66.73,66.41,66.51,18210.0,66.72,66.73,66.41,66.51,18210.0
2017-10-24 15:10:00,66.49,66.62,66.48,66.54,13282.0,66.49,66.62,66.48,66.54,13282.0
2017-10-24 15:20:00,66.56,66.72,66.55,66.67,27571.0,66.56,66.72,66.55,66.67,27571.0
2017-10-24 15:30:00,66.68,66.76,66.62,66.62,25313.0,66.68,66.76,66.62,66.62,25313.0
2017-10-24 15:40:00,66.63,66.7,66.47,66.52,29622.0,66.63,66.7,66.47,66.52,29622.0
2017-10-24 15:50:00,66.52,66.55,66.36,66.45,70914.0,66.52,66.55,66.36,66.45,70914.0
2017-10-25 09:30:00,66.76,66.77,66.27,66.52,17668.0,66.76,66.77,66.27,66.52,17668.0
2017-10-25 09:40:00,66.53,66.83,66.29,66.34,22856.0,66.53,66.83,66.29,66.34,22856.0
2017-10-25 09:50:00,66.38,66.46,66.01,66.03,18300.0,66.38,66.46,66.01,66.03,18300.0
2017-10-25 10:00:00,66.16,66.26,66.05,66.14,9100.0,66.16,66.26,66.05,66.14,9100.0
2017-10-25 10:10:00,66.1,66.18,65.55,65.76,27787.0,66.1,66.18,65.55,65.76,27787.0
2017-10-25 10:20:00,65.78,65.84,65.66,65.75,15151.0,65.78,65.84,65.66,65.75,15151.0
2017-10-25 10:30:00,65.81,65.83,65.38,65.49,37698.0,65.81,65.83,65.38,65.49,37698.0
2017-10-25 10:40:00,65.52,65.63,65.18,65.34,14307.0,65.52,65.63,65.18,65.34,14307.0
2017-10-25 10:50:00,65.37,65.43,65.17,65.23,38647.0,65.37,65.43,65.17,65.23,38647.0
2017-10-25 11:00:00,65.23,65.23,64.85,64.87,27433.0,65.23,65.23,64.85,64.87,27433.0
2017-10-25 11:10:00,64.93,64.96,64.47,64.59,62483.0,64.93,64.96,64.47,64.59,62483.0
2017-10-25 11:20:00,64.56,65.03,64.45,65.0,30988.0,64.56,65.03,64.45,65.0,30988.0
2017-10-25 11:30:00,64.99,65.42,64.95,65.32,31285.0,64.99,65.42,64.95,65.32,31285.0
2017-10-25 11:40:00,65.28,65.42,65.17,65.34,14307.0,65.28,65.42,65.17,65.34,14307.0
2017-10-25 11:50:00,65.34,65.35,64.97,65.06,11618.0,65.34,65.35,64.97,65.06,11618.0
2017-10-25 12:00:00,65.0,65.25,65.0,65.23,18500.0,65.0,65.25,65.0,65.23,18500.0
2017-10-25 12:10:00,65.19,65.2,64.87,64.92,40546.0,65.19,65.2,64.87,64.92,40546.0
2017-10-25 12:20:00,64.93,64.94,64.62,64.69,22967.0,64.93,64.94,64.62,64.69,22967.0
2017-10-25 12:30:00,64.69,64.86,64.58,64.79,11785.0,64.69,64.86,64.58,64.79,11785.0
2017-10-25 12:40:00,64.8,64.84,64.72,64.78,30516.0,64.8,64.84,64.72,64.78,30516.0
2017-10-25 12:50:00,64.79,64.98,64.74,64.78,27088.0,64.79,64.98,64.74,64.78,27088.0
2017-10-25 13:00:00,64.79,64.9,64.7,64.9,19094.0,64.79,64.9,64.7,64.9,19094.0
2017-10-25 13:10:00,64.85,65.11,64.79,64.85,18470.0,64.85,65.11,64.79,64.85,18470.0
2017-10-25 13:20:00,64.84,64.85,64.73,64.81,10672.0,64.84,64.85,64.73,64.81,10672.0
2017-10-25 13:30:00,64.75,64.87,64.74,64.84,12688.0,64.75,64.87,64.74,64.84,12688.0
2017-10-25 13:40:00,64.84,64.87,64.71,64.75,14383.0,64.84,64.87,64.71,64.75,14383.0
2017-10-25 13:50:00,64.71,64.77,64.62,64.65,17152.0,64.71,64.77,64.62,64.65,17152.0
2017-10-25 14:00:00,64.63,65.0,64.56,64.89,61813.0,64.63,65.0,64.56,64.89,61813.0
2017-10-25 14:10:00,64.92,64.92,64.82,64.84,18480.0,64.92,64.92,64.82,64.84,18480.0
2017-10-25 14:20:00,64.84,64.88,64.75,64.88,20662.0,64.84,64.88,64.75,64.88,20662.0
2017-10-25 14:30:00,64.87,64.98,64.8,64.85,28981.0,64.87,64.98,64.8,64.85,28981.0
2017-10-25 14:40:00,64.84,64.85,64.78,64.85,21757.0,64.84,64.85,64.78,64.85,21757.0
2017-10-25 14:50:00,64.86,64.91,64.76,64.78,29580.0,64.86,64.91,64.76,64.78,29580.0
2017-10-25 15:00:00,64.78,64.92,64.76,64.8,28025.0,64.78,64.92,64.76,64.8,28025.0
2017-10-25 15:10:00,64.8,64.84,64.76,64.77,11573.0,64.8,64.84,64.76,64.77,11573.0
2017-10-25 15:20:00,64.77,64.9,64.76,64.78,26362.0,64.77,64.9,64.76,64.78,26362.0
2017-10-25 15:30:00,64.79,64.93,64.75,64.75,79346.0,64.79,64.93,64.75,64.75,79346.0
2017-10-25 15:40:00,64.75,64.8,64.51,64.57,63651.0,64.75,64.8,64.51,64.57,63651.0
2017-10-25 15:50:00,64.58,64.64,64.41,64.52,95145.0,64.58,64.64,64.41,64.52,95145.0
2017-10-26 09:30:00,64.63,64.83,64.37,64.52,50139.0,64.63,64.83,64.37,64.52,50139.0
2017-10-26 09:40:00,64.5,64.6,64.15,64.18,12947.0,64.5,64.6,64.15,64.18,12947.0
2017-10-26 09:50:00,64.28,64.58,64.21,64.33,20052.0,64.28,64.58,64.21,64.33,20052.0
2017-10-26 10:00:00,64.31,64.51,64.12,64.37,31000.0,64.31,64.51,64.12,64.37,31000.0
2017-10-26 10:10:00,64.35,64.49,64.27,64.41,10950.0,64.35,64.49,64.27,64.41,10950.0
2017-10-26 10:20:00,64.42,64.74,64.38,64.65,13400.0,64.42,64.74,64.38,64.65,13400.0
2017-10-26 10:30:00,64.59,64.8,64.59,64.77,54268.0,64.59,64.8,64.59,64.77,54268.0
2017-10-26 10:40:00,64.78,64.82,64.6,64.6,22657.0,64.78,64.82,64.6,64.6,22657.0
2017-10-26 10:50:00,64.66,64.66,64.42,64.57,22250.0,64.66,64.66,64.42,64.57,22250.0
2017-10-26 11:00:00,64.54,64.63,64.43,64.45,15538.0,64.54,64.63,64.43,64.45,15538.0
2017-10-26 11:10:00,64.45,64.45,64.23,64.39,26842.0,64.45,64.45,64.23,64.39,26842.0
2017-10-26 11:20:00,64.36,64.44,64.21,64.21,50284.0,64.36,64.44,64.21,64.21,50284.0
2017-10-26 11:30:00,64.2,64.36,64.17,64.31,21522.0,64.2,64.36,64.17,64.31,21522.0
2017-10-26 11:40:00,64.3,64.38,64.22,64.34,27520.0,64.3,64.38,64.22,64.34,27520.0
2017-10-26 11:50:00,64.34,64.36,64.16,64.3,27094.0,64.34,64.36,64.16,64.3,27094.0
2017-10-26 12:00:00,64.33,64.45,64.31,64.32,31004.0,64.33,64.45,64.31,64.32,31004.0
2017-10-26 12:10:00,64.32,64.34,64.22,64.32,29357.0,64.32,64.34,64.22,64.32,29357.0
2017-10-26 12:20:00,64.32,64.36,64.19,64.3,33982.0,64.32,64.36,64.19,64.3,33982.0
2017-10-26 12:30:00,64.27,64.32,63.95,63.98,72862.0,64.27,64.32,63.95,63.98,72862.0
2017-10-26 12:40:00,63.97,64.32,63.77,64.32,45908.0,63.97,64.32,63.77,64.32,45908.0
2017-10-26 12:50:00,64.35,64.4,64.14,64.37,22237.0,64.35,64.4,64.14,64.37,22237.0
2017-10-26 13:00:00,64.34,64.36,64.07,64.08,22130.0,64.34,64.36,64.07,64.08,22130.0
2017-10-26 13:10:00,64.08,64.14,64.07,64.07,11059.0,64.08,64.14,64.07,64.07,11059.0
2017-10-26 13:20:00,64.07,64.12,63.93,63.94,18630.0,64.07,64.12,63.93,63.94,18630.0
2017-10-26 13:30:00,63.96,64.01,63.93,63.97,21606.0,63.96,64.01,63.93,63.97,21606.0
2017-10-26 13:40:00,63.97,63.97,63.82,63.88,13209.0,63.97,63.97,63.82,63.88,13209.0
2017-10-26 13:50:00,63.87,63.97,63.75,63.88,20825.0,63.87,63.97,63.75,63.88,20825.0
2017-10-26 14:00:00,63.91,63.92,63.75,63.83,15873.0,63.91,63.92,63.75,63.83,15873.0
2017-10-26 14:10:00,63.81,64.1,63.81,64.09,18758.0,63.81,64.1,63.81,64.09,18758.0
2017-10-26 14:20:00,64.06,64.19,63.95,64.15,17170.0,64.06,64.19,63.95,64.15,17170.0
2017-10-26 14:30:00,64.16,64.26,64.05,64.06,23899.0,64.16,64.26,64.05,64.06,23899.0
2017-10-26 14:40:00,64.06,64.18,64.04,64.09,31582.0,64.06,64.18,64.04,64.09,31582.0
2017-10-26 14:50:00,64.08,64.08,63.76,63.86,20795.0,64.08,64.08,63.76,63.86,20795.0
2017-10-26 15:00:00,63.89,63.9,63.75,63.76,21150.0,63.89,63.9,63.75,63.76,21150.0
2017-10-26 15:10:00,63.77,63.77,63.61,63.68,36897.0,63.77,63.77,63.61,63.68,36897.0
2017-10-26 15:20:00,63.69,63.75,63.6,63.67,23078.0,63.69,63.75,63.6,63.67,23078.0
2017-10-26 15:30:00,63.69,63.8,63.68,63.77,48781.0,63.69,63.8,63.68,63.77,48781.0
2017-10-26 15:40:00,63.77,63.97,63.75,63.95,39067.0,63.77,63.97,63.75,63.95,39067.0
2017-10-26 15:50:00,63.94,63.95,63.84,63.85,117741.0,63.94,63.95,63.84,63.85,117741.0
2017-10-27 09:30:00,64.6,67.09,64.5,66.86,215280.0,64.6,67.09,64.5,66.86,215280.0
2017-10-27 09:40:00,66.93,67.36,66.7,66.98,53927.0,66.93,67.36,66.7,66.98,53927.0
2017-10-27 09:50:00,67.06,68.0,67.03,67.64,129157.0,67.06,68.0,67.03,67.64,129157.0
2017-10-27 10:00:00,67.63,68.45,67.47,67.87,95256.0,67.63,68.45,67.47,67.87,95256.0
2017-10-27 10:10:00,67.86,68.78,67.79,68.61,71245.0,67.86,68.78,67.79,68.61,71245.0
2017-10-27 10:20:00,68.6,68.79,68.33,68.69,93450.0,68.6,68.79,68.33,68.69,93450.0
2017-10-27 10:30:00,68.7,68.85,68.3,68.68,111593.0,68.7,68.85,68.3,68.68,111593.0
2017-10-27 10:40:00,68.69,69.57,68.66,69.52,116440.0,68.69,69.57,68.66,69.52,116440.0
2017-10-27 10:50:00,69.52,69.53,68.86,68.88,74505.0,69.52,69.53,68.86,68.88,74505.0
2017-10-27 11:00:00,68.88,70.06,68.88,69.6,101305.0,68.88,70.06,68.88,69.6,101305.0
2017-10-27 11:10:00,69.56,69.65,68.97,69.08,56048.0,69.56,69.65,68.97,69.08,56048.0
2017-10-27 11:20:00,68.99,69.72,68.99,69.43,64784.0,68.99,69.72,68.99,69.43,64784.0
2017-10-27 11:30:00,69.46,69.56,69.25,69.48,36124.0,69.46,69.56,69.25,69.48,36124.0
2017-10-27 11:40:00,69.45,69.45,69.12,69.38,65743.0,69.45,69.45,69.12,69.38,65743.0
2017-10-27 11:50:00,69.42,69.46,68.67,68.74,46556.0,69.42,69.46,68.67,68.74,46556.0
2017-10-27 12:00:00,68.7,68.77,68.37,68.47,61724.0,68.7,68.77,68.37,68.47,61724.0
2017-10-27 12:10:00,68.54,68.54,68.26,68.32,35414.0,68.54,68.54,68.26,68.32,35414.0
2017-10-27 12:20:00,68.32,68.6,68.18,68.32,97033.0,68.32,68.6,68.18,68.32,97033.0
2017-10-27 12:30:00,68.33,68.67,68.28,68.35,34955.0,68.33,68.67,68.28,68.35,34955.0
2017-10-27 12:40:00,68.42,68.5,68.26,68.28,31001.0,68.42,68.5,68.26,68.28,31001.0
2017-10-27 12:50:00,68.28,68.29,67.74,67.91,116322.0,68.28,68.29,67.74,67.91,116322.0
2017-10-27 13:00:00,67.93,67.99,67.67,67.77,26712.0,67.93,67.99,67.67,67.77,26712.0
2017-10-27 13:10:00,67.73,67.73,67.36,67.43,29009.0,67.73,67.73,67.36,67.43,29009.0
2017-10-27 13:20:00,67.38,67.38,67.04,67.09,55489.0,67.38,67.38,67.04,67.09,55489.0
2017-10-27 13:30:00,67.09,67.34,67.0,67.34,35027.0,67.09,67.34,67.0,67.34,35027.0
2017-10-27 13:40:00,67.34,67.39,67.18,67.32,21014.0,67.34,67.39,67.18,67.32,21014.0
2017-10-27 13:50:00,67.32,67.56,67.23,67.51,28790.0,67.32,67.56,67.23,67.51,28790.0
2017-10-27 14:00:00,67.5,67.71,67.49,67.65,21253.0,67.5,67.71,67.49,67.65,21253.0
2017-10-27 14:10:00,67.65,67.65,67.44,67.62,25558.0,67.65,67.65,67.44,67.62,25558.0
2017-10-27 14:20:00,67.57,67.57,67.41,67.49,71752.0,67.57,67.57,67.41,67.49,71752.0
2017-10-27 14:30:00,67.48,67.81,67.47,67.75,38739.0,67.48,67.81,67.47,67.75,38739.0
2017-10-27 14:40:00,67.75,67.81,67.64,67.77,14300.0,67.75,67.81,67.64,67.77,14300.0
2017-10-27 14:50:00,67.77,67.91,67.75,67.89,25019.0,67.77,67.91,67.75,67.89,25019.0
2017-10-27 15:00:00,67.87,67.88,67.66,67.66,25531.0,67.87,67.88,67.66,67.66,25531.0
2017-10-27 15:10:00,67.66,67.74,67.59,67.64,36055.0,67.66,67.74,67.59,67.64,36055.0
2017-10-27 15:20:00,67.65,67.66,67.31,67.4,50483.0,67.65,67.66,67.31,67.4,50483.0
2017-10-27 15:30:00,67.41,67.53,67.28,67.4,91075.0,67.41,67.53,67.28,67.4,91075.0
2017-10-27 15:40:00,67.4,67.54,67.25,67.53,70804.0,67.4,67.54,67.25,67.53,70804.0
2017-10-27 15:50:00,67.56,67.62,67.51,67.55,129938.0,67.56,67.62,67.51,67.55,129938.0
2017-10-30 09:30:00,67.55,69.68,67.53,69.48,73315.0,67.55,69.68,67.53,69.48,73315.0
2017-10-30 09:40:00,69.54,70.68,68.93,70.57,105576.0,69.54,70.68,68.93,70.57,105576.0
2017-10-30 09:50:00,70.56,70.65,70.28,70.64,68226.0,70.56,70.65,70.28,70.64,68226.0
2017-10-30 10:00:00,70.62,71.12,70.62,70.99,92621.0,70.62,71.12,70.62,70.99,92621.0
2017-10-30 10:10:00,71.0,71.01,70.38,70.71,118504.0,71.0,71.01,70.38,70.71,118504.0
2017-10-30 10:20:00,70.63,70.8,70.18,70.65,98956.0,70.63,70.8,70.18,70.65,98956.0
2017-10-30 10:30:00,70.58,71.62,70.58,71.62,133227.0,70.58,71.62,70.58,71.62,133227.0
2017-10-30 10:40:00,71.56,71.76,71.26,71.39,56631.0,71.56,71.76,71.26,71.39,56631.0
2017-10-30 10:50:00,71.38,71.42,70.93,71.18,81095.0,71.38,71.42,70.93,71.18,81095.0
2017-10-30 11:00:00,71.24,71.41,71.1,71.13,37655.0,71.24,71.41,71.1,71.13,37655.0
2017-10-30 11:10:00,71.17,71.5,70.95,71.25,44830.0,71.17,71.5,70.95,71.25,44830.0
2017-10-30 11:20:00,71.23,71.37,70.97,71.21,37128.0,71.23,71.37,70.97,71.21,37128.0
2017-10-30 11:30:00,71.19,71.22,71.02,71.17,22989.0,71.19,71.22,71.02,71.17,22989.0
2017-10-30 11:40:00,71.17,71.62,71.16,71.25,40081.0,71.17,71.62,71.16,71.25,40081.0
2017-10-30 11:50:00,71.26,71.34,71.13,71.27,26319.0,71.26,71.34,71.13,71.27,26319.0
2017-10-30 12:00:00,71.2,71.29,70.89,71.0,22229.0,71.2,71.29,70.89,71.0,22229.0
2017-10-30 12:10:00,70.91,70.99,70.38,70.48,37871.0,70.91,70.99,70.38,70.48,37871.0
2017-10-30 12:20:00,70.48,70.68,70.31,70.48,18255.0,70.48,70.68,70.31,70.48,18255.0
2017-10-30 12:30:00,70.44,70.7,70.44,70.54,24492.0,70.44,70.7,70.44,70.54,24492.0
2017-10-30 12:40:00,70.47,70.47,70.12,70.21,26766.0,70.47,70.47,70.12,70.21,26766.0
2017-10-30 12:50:00,70.24,70.39,70.14,70.35,20044.0,70.24,70.39,70.14,70.35,20044.0
2017-10-30 13:00:00,70.36,70.41,70.28,70.36,21050.0,70.36,70.41,70.28,70.36,21050.0
2017-10-30 13:10:00,70.37,70.39,70.13,70.22,18163.0,70.37,70.39,70.13,70.22,18163.0
2017-10-30 13:20:00,70.18,70.3,70.07,70.16,14967.0,70.18,70.3,70.07,70.16,14967.0
2017-10-30 13:30:00,70.16,70.18,69.89,70.11,16452.0,70.16,70.18,69.89,70.11,16452.0
2017-10-30 13:40:00,70.08,70.24,69.98,70.12,14924.0,70.08,70.24,69.98,70.12,14924.0
2017-10-30 13:50:00,70.13,70.14,69.85,69.95,18979.0,70.13,70.14,69.85,69.95,18979.0
2017-10-30 14:00:00,69.98,70.12,69.95,69.99,26448.0,69.98,70.12,69.95,69.99,26448.0
2017-10-30 14:10:00,69.98,70.1,69.94,70.05,23898.0,69.98,70.1,69.94,70.05,23898.0
2017-10-30 14:20:00,70.03,70.06,69.84,69.84,24638.0,70.03,70.06,69.84,69.84,24638.0
2017-10-30 14:30:00,69.84,69.93,69.76,69.9,23696.0,69.84,69.93,69.76,69.9,23696.0
2017-10-30 14:40:00,69.92,70.04,69.9,70.04,19023.0,69.92,70.04,69.9,70.04,19023.0
2017-10-30 14:50:00,70.01,70.03,69.56,69.6,21917.0,70.01,70.03,69.56,69.6,21917.0
2017-10-30 15:00:00,69.59,69.72,69.45,69.59,26658.0,69.59,69.72,69.45,69.59,26658.0
2017-10-30 15:10:00,69.57,69.68,69.54,69.59,25821.0,69.57,69.68,69.54,69.59,25821.0
2017-10-30 15:20:00,69.59,69.68,69.37,69.61,34469.0,69.59,69.68,69.37,69.61,34469.0
2017-10-30 15:30:00,69.6,70.0,69.57,69.87,71939.0,69.6,70.0,69.57,69.87,71939.0
2017-10-30 15:40:00,69.88,69.95,69.79,69.83,61207.0,69.88,69.95,69.79,69.83,61207.0
2017-10-30 15:50:00,69.83,69.84,69.61,69.66,137540.0,69.83,69.84,69.61,69.66,137540.0
2017-10-31 09:30:00,69.49,69.94,68.69,69.0,54890.0,69.49,69.94,68.69,69.0,54890.0
2017-10-31 09:40:00,69.0,69.8,69.0,69.61,54788.0,69.0,69.8,69.0,69.61,54788.0
2017-10-31 09:50:00,69.69,69.82,69.43,69.68,16739.0,69.69,69.82,69.43,69.68,16739.0
2017-10-31 10:00:00,69.74,69.74,69.21,69.3,17994.0,69.74,69.74,69.21,69.3,17994.0
2017-10-31 10:10:00,69.25,69.66,69.25,69.59,20273.0,69.25,69.66,69.25,69.59,20273.0
2017-10-31 10:20:00,69.58,69.96,69.53,69.76,27447.0,69.58,69.96,69.53,69.76,27447.0
2017-10-31 10:30:00,69.82,69.88,69.65,69.77,44704.0,69.82,69.88,69.65,69.77,44704.0
2017-10-31 10:40:00,69.77,69.77,69.25,69.63,36684.0,69.77,69.77,69.25,69.63,36684.0
2017-10-31 10:50:00,69.75,69.8,69.4,69.42,31549.0,69.75,69.8,69.4,69.42,31549.0
2017-10-31 11:00:00,69.46,69.69,69.36,69.69,16684.0,69.46,69.69,69.36,69.69,16684.0
2017-10-31 11:10:00,69.72,69.77,69.53,69.58,21235.0,69.72,69.77,69.53,69.58,21235.0
2017-10-31 11:20:00,69.55,69.75,69.51,69.72,11598.0,69.55,69.75,69.51,69.72,11598.0
2017-10-31 11:30:00,69.67,69.77,69.54,69.61,28790.0,69.67,69.77,69.54,69.61,28790.0
2017-10-31 11:40:00,69.61,69.77,69.55,69.61,43911.0,69.61,69.77,69.55,69.61,43911.0
2017-10-31 11:50:00,69.63,69.7,69.55,69.7,12723.0,69.63,69.7,69.55,69.7,12723.0
2017-10-31 12:00:00,69.71,69.77,69.56,69.68,14588.0,69.71,69.77,69.56,69.68,14588.0
2017-10-31 12:10:00,69.7,69.73,69.52,69.55,13609.0,69.7,69.73,69.52,69.55,13609.0
2017-10-31 12:20:00,69.47,69.61,69.38,69.6,18147.0,69.47,69.61,69.38,69.6,18147.0
2017-10-31 12:30:00,69.61,69.72,69.53,69.56,29209.0,69.61,69.72,69.53,69.56,29209.0
2017-10-31 12:40:00,69.58,69.65,69.52,69.63,18536.0,69.58,69.65,69.52,69.63,18536.0
2017-10-31 12:50:00,69.6,69.64,69.25,69.4,15504.0,69.6,69.64,69.25,69.4,15504.0
2017-10-31 13:00:00,69.42,69.56,69.26,69.49,28835.0,69.42,69.56,69.26,69.49,28835.0
2017-10-31 13:10:00,69.52,69.59,69.41,69.51,15025.0,69.52,69.59,69.41,69.51,15025.0
2017-10-31 13:20:00,69.44,69.58,69.42,69.42,18563.0,69.44,69.58,69.42,69.42,18563.0
2017-10-31 13:30:00,69.42,69.66,69.42,69.43,22031.0,69.42,69.66,69.42,69.43,22031.0
2017-10-31 13:40:00,69.5,69.56,69.24,69.34,17231.0,69.5,69.56,69.24,69.34,17231.0
2017-10-31 13:50:00,69.39,69.46,69.33,69.39,12469.0,69.39,69.46,69.33,69.39,12469.0
2017-10-31 14:00:00,69.38,69.57,69.38,69.55,25767.0,69.38,69.57,69.38,69.55,25767.0
2017-10-31 14:10:00,69.57,69.58,69.46,69.57,20100.0,69.57,69.58,69.46,69.57,20100.0
2017-10-31 14:20:00,69.56,69.66,69.47,69.66,23009.0,69.56,69.66,69.47,69.66,23009.0
2017-10-31 14:30:00,69.67,69.87,69.66,69.74,38040.0,69.67,69.87,69.66,69.74,38040.0
2017-10-31 14:40:00,69.75,69.76,69.46,69.51,83294.0,69.75,69.76,69.46,69.51,83294.0
2017-10-31 14:50:00,69.49,69.75,69.46,69.74,18245.0,69.49,69.75,69.46,69.74,18245.0
2017-10-31 15:00:00,69.72,70.0,69.72,69.92,90595.0,69.72,70.0,69.72,69.92,90595.0
2017-10-31 15:10:00,69.94,69.97,69.84,69.91,37899.0,69.94,69.97,69.84,69.91,37899.0
2017-10-31 15:20:00,69.94,69.98,69.81,69.91,28500.0,69.94,69.98,69.81,69.91,28500.0
2017-10-31 15:30:00,69.9,69.99,69.77,69.84,52671.0,69.9,69.99,69.77,69.84,52671.0
2017-10-31 15:40:00,69.84,69.93,69.77,69.93,64530.0,69.84,69.93,69.77,69.93,64530.0
2017-10-31 15:50:00,69.91,69.99,69.84,69.91,151129.0,69.91,69.99,69.84,69.91,151129.0
2017-11-01 09:30:00,70.6,71.39,70.34,71.39,104067.0,70.6,71.39,70.34,71.39,104067.0
2017-11-01 09:40:00,71.17,71.56,70.82,71.11,95733.0,71.17,71.56,70.82,71.11,95733.0
2017-11-01 09:50:00,71.03,71.13,70.46,70.64,52532.0,71.03,71.13,70.46,70.64,52532.0
2017-11-01 10:00:00,70.62,70.84,70.18,70.64,36684.0,70.62,70.84,70.18,70.64,36684.0
2017-11-01 10:10:00,70.68,71.05,70.57,70.69,43391.0,70.68,71.05,70.57,70.69,43391.0
2017-11-01 10:20:00,70.69,71.71,70.6,71.67,62336.0,70.69,71.71,70.6,71.67,62336.0
2017-11-01 10:30:00,71.51,71.75,70.95,71.01,48481.0,71.51,71.75,70.95,71.01,48481.0
2017-11-01 10:40:00,71.02,71.32,70.64,70.81,83246.0,71.02,71.32,70.64,70.81,83246.0
2017-11-01 10:50:00,70.64,70.95,70.53,70.81,26203.0,70.64,70.95,70.53,70.81,26203.0
2017-11-01 11:00:00,70.81,71.06,70.75,70.94,22751.0,70.81,71.06,70.75,70.94,22751.0
2017-11-01 11:10:00,71.01,71.29,70.93,71.29,30907.0,71.01,71.29,70.93,71.29,30907.0
2017-11-01 11:20:00,71.22,71.73,71.22,71.64,95683.0,71.22,71.73,71.22,71.64,95683.0
2017-11-01 11:30:00,71.64,71.99,71.59,71.94,72785.0,71.64,71.99,71.59,71.94,72785.0
2017-11-01 11:40:00,71.94,72.67,71.73,72.65,85087.0,71.94,72.67,71.73,72.65,85087.0
2017-11-01 11:50:00,72.65,73.37,72.59,73.37,140018.0,72.65,73.37,72.59,73.37,140018.0
2017-11-01 12:00:00,73.4,74.1,73.35,73.46,120637.0,73.4,74.1,73.35,73.46,120637.0
2017-11-01 12:10:00,73.4,73.43,73.02,73.2,51824.0,73.4,73.43,73.02,73.2,51824.0
2017-11-01 12:20:00,73.18,73.43,73.18,73.35,67833.0,73.18,73.43,73.18,73.35,67833.0
2017-11-01 12:30:00,73.39,73.79,73.31,73.79,53536.0,73.39,73.79,73.31,73.79,53536.0
2017-11-01 12:40:00,73.79,74.44,73.78,74.41,128468.0,73.79,74.44,73.78,74.41,128468.0
2017-11-01 12:50:00,74.38,74.49,73.55,73.9,146284.0,74.38,74.49,73.55,73.9,146284.0
2017-11-01 13:00:00,73.96,73.96,73.34,73.5,144512.0,73.96,73.96,73.34,73.5,144512.0
2017-11-01 13:10:00,73.5,73.6,73.26,73.32,85077.0,73.5,73.6,73.26,73.32,85077.0
2017-11-01 13:20:00,73.33,73.72,73.18,73.18,69604.0,73.33,73.72,73.18,73.18,69604.0
2017-11-01 13:30:00,73.17,73.4,72.93,72.95,85917.0,73.17,73.4,72.93,72.95,85917.0
2017-11-01 13:40:00,72.99,73.38,72.94,73.22,60243.0,72.99,73.38,72.94,73.22,60243.0
2017-11-01 13:50:00,73.18,73.31,72.87,73.11,54891.0,73.18,73.31,72.87,73.11,54891.0
2017-11-01 14:00:00,73.12,73.33,73.04,73.28,49287.0,73.12,73.33,73.04,73.28,49287.0
2017-11-01 14:10:00,73.24,73.28,73.07,73.1,71056.0,73.24,73.28,73.07,73.1,71056.0
2017-11-01 14:20:00,73.1,73.48,72.95,73.42,98421.0,73.1,73.48,72.95,73.42,98421.0
2017-11-01 14:30:00,73.4,73.45,72.94,72.95,106090.0,73.4,73.45,72.94,72.95,106090.0
2017-11-01 14:40:00,72.94,73.03,72.63,73.0,65960.0,72.94,73.03,72.63,73.0,65960.0
2017-11-01 14:50:00,73.0,73.23,72.73,73.23,58356.0,73.0,73.23,72.73,73.23,58356.0
2017-11-01 15:00:00,73.24,73.55,73.13,73.44,79504.0,73.24,73.55,73.13,73.44,79504.0
2017-11-01 15:10:00,73.44,73.61,73.26,73.48,146368.0,73.44,73.61,73.26,73.48,146368.0
2017-11-01 15:20:00,73.48,73.79,73.41,73.79,119708.0,73.48,73.79,73.41,73.79,119708.0
2017-11-01 15:30:00,73.8,73.92,73.3,73.3,125968.0,73.8,73.92,73.3,73.3,125968.0
2017-11-01 15:40:00,73.31,73.53,73.3,73.53,170445.0,73.31,73.53,73.3,73.53,170445.0
2017-11-01 15:50:00,73.54,74.5,73.53,74.41,538099.0,73.54,74.5,73.53,74.41,538099.0
2017-11-02 09:30:00,59.24,60.67,57.0,57.15,1157099.0,59.24,60.67,57.0,57.15,1157099.0
2017-11-02 09:40:00,57.2,58.95,56.54,58.1,741910.0,57.2,58.95,56.54,58.1,741910.0
2017-11-02 09:50:00,58.12,60.19,58.0,59.99,767688.0,58.12,60.19,58.0,59.99,767688.0
2017-11-02 10:00:00,59.98,62.1,59.7,60.18,1173352.0,59.98,62.1,59.7,60.18,1173352.0
2017-11-02 10:10:00,60.18,60.92,59.55,60.1,529468.0,60.18,60.92,59.55,60.1,529468.0
2017-11-02 10:20:00,60.41,60.43,59.6,59.8,388886.0,60.41,60.43,59.6,59.8,388886.0
2017-11-02 10:30:00,59.84,60.18,59.55,59.94,356999.0,59.84,60.18,59.55,59.94,356999.0
2017-11-02 10:40:00,59.94,60.77,59.91,60.46,372424.0,59.94,60.77,59.91,60.46,372424.0
2017-11-02 10:50:00,60.46,61.06,60.3,60.58,296630.0,60.46,61.06,60.3,60.58,296630.0
2017-11-02 11:00:00,60.58,60.98,59.99,60.27,226794.0,60.58,60.98,59.99,60.27,226794.0
2017-11-02 11:10:00,60.3,60.62,59.57,59.59,206063.0,60.3,60.62,59.57,59.59,206063.0
2017-11-02 11:20:00,59.56,59.95,59.0,59.1,274830.0,59.56,59.95,59.0,59.1,274830.0
2017-11-02 11:30:00,59.09,60.32,58.81,60.23,212364.0,59.09,60.32,58.81,60.23,212364.0
2017-11-02 11:40:00,60.2,60.6,59.9,60.16,251641.0,60.2,60.6,59.9,60.16,251641.0
2017-11-02 11:50:00,60.13,60.97,60.03,60.69,256879.0,60.13,60.97,60.03,60.69,256879.0
2017-11-02 12:00:00,60.56,60.79,59.51,59.67,224424.0,60.56,60.79,59.51,59.67,224424.0
2017-11-02 12:10:00,59.69,60.1,59.65,60.02,131897.0,59.69,60.1,59.65,60.02,131897.0
2017-11-02 12:20:00,59.99,60.44,59.85,60.07,127941.0,59.99,60.44,59.85,60.07,127941.0
2017-11-02 12:30:00,60.06,60.15,59.23,59.3,164635.0,60.06,60.15,59.23,59.3,164635.0
2017-11-02 12:40:00,59.36,59.57,59.06,59.41,154204.0,59.36,59.57,59.06,59.41,154204.0
2017-11-02 12:50:00,59.38,59.68,59.31,59.47,132988.0,59.38,59.68,59.31,59.47,132988.0
2017-11-02 13:00:00,59.48,59.66,59.14,59.42,170679.0,59.48,59.66,59.14,59.42,170679.0
2017-11-02 13:10:00,59.5,59.58,59.13,59.55,120398.0,59.5,59.58,59.13,59.55,120398.0
2017-11-02 13:20:00,59.55,59.89,59.51,59.64,107460.0,59.55,59.89,59.51,59.64,107460.0
2017-11-02 13:30:00,59.71,59.85,59.56,59.76,100169.0,59.71,59.85,59.56,59.76,100169.0
2017-11-02 13:40:00,59.75,60.0,59.56,59.73,166294.0,59.75,60.0,59.56,59.73,166294.0
2017-11-02 13:50:00,59.73,59.89,59.2,59.31,148503.0,59.73,59.89,59.2,59.31,148503.0
2017-11-02 14:00:00,59.31,59.36,59.0,59.16,156860.0,59.31,59.36,59.0,59.16,156860.0
2017-11-02 14:10:00,59.18,59.86,59.18,59.56,107075.0,59.18,59.86,59.18,59.56,107075.0
2017-11-02 14:20:00,59.53,59.95,59.53,59.75,88399.0,59.53,59.95,59.53,59.75,88399.0
2017-11-02 14:30:00,59.75,60.37,59.72,60.06,183368.0,59.75,60.37,59.72,60.06,183368.0
2017-11-02 14:40:00,60.05,60.09,59.54,59.73,152405.0,60.05,60.09,59.54,59.73,152405.0
2017-11-02 14:50:00,59.72,60.77,59.59,60.76,210491.0,59.72,60.77,59.59,60.76,210491.0
2017-11-02 15:00:00,60.78,61.7,60.51,61.7,251233.0,60.78,61.7,60.51,61.7,251233.0
2017-11-02 15:10:00,61.69,62.54,61.5,62.31,432941.0,61.69,62.54,61.5,62.31,432941.0
2017-11-02 15:20:00,62.29,62.77,61.71,61.88,291184.0,62.29,62.77,61.71,61.88,291184.0
2017-11-02 15:30:00,61.91,62.25,61.38,62.17,307865.0,61.91,62.25,61.38,62.17,307865.0
2017-11-02 15:40:00,62.17,63.4,61.83,62.64,545291.0,62.17,63.4,61.83,62.64,545291.0
2017-11-02 15:50:00,62.64,62.87,61.99,62.84,750750.0,62.64,62.87,61.99,62.84,750750.0
2017-11-03 09:30:00,62.51,63.47,61.69,63.38,210045.0,62.51,63.47,61.69,63.38,210045.0
2017-11-03 09:40:00,63.33,64.72,63.04,63.58,278651.0,63.33,64.72,63.04,63.58,278651.0
2017-11-03 09:50:00,63.44,63.87,63.06,63.4,101697.0,63.44,63.87,63.06,63.4,101697.0
2017-11-03 10:00:00,63.38,63.43,63.15,63.19,106119.0,63.38,63.43,63.15,63.19,106119.0
2017-11-03 10:10:00,63.18,63.7,63.12,63.65,106864.0,63.18,63.7,63.12,63.65,106864.0
2017-11-03 10:20:00,63.66,64.0,63.6,63.77,132363.0,63.66,64.0,63.6,63.77,132363.0
2017-11-03 10:30:00,63.72,63.78,63.48,63.75,98475.0,63.72,63.78,63.48,63.75,98475.0
2017-11-03 10:40:00,63.74,63.75,63.53,63.57,71532.0,63.74,63.75,63.53,63.57,71532.0
2017-11-03 10:50:00,63.57,64.0,63.52,63.93,106828.0,63.57,64.0,63.52,63.93,106828.0
2017-11-03 11:00:00,63.95,64.25,63.88,64.06,91041.0,63.95,64.25,63.88,64.06,91041.0
2017-11-03 11:10:00,64.06,64.23,63.96,64.22,90498.0,64.06,64.23,63.96,64.22,90498.0
2017-11-03 11:20:00,64.24,64.45,64.22,64.26,111987.0,64.24,64.45,64.22,64.26,111987.0
2017-11-03 11:30:00,64.27,64.44,64.17,64.44,65678.0,64.27,64.44,64.17,64.44,65678.0
2017-11-03 11:40:00,64.42,64.87,64.42,64.81,135776.0,64.42,64.87,64.42,64.81,135776.0
2017-11-03 11:50:00,64.84,65.38,64.82,65.21,213449.0,64.84,65.38,64.82,65.21,213449.0
2017-11-03 12:00:00,65.21,65.75,64.75,64.98,369046.0,65.21,65.75,64.75,64.98,369046.0
2017-11-03 12:10:00,64.98,65.29,64.71,64.84,197644.0,64.98,65.29,64.71,64.84,197644.0
2017-11-03 12:20:00,64.84,65.09,64.83,65.03,57404.0,64.84,65.09,64.83,65.03,57404.0
2017-11-03 12:30:00,65.06,65.26,64.91,65.22,47091.0,65.06,65.26,64.91,65.22,47091.0
2017-11-03 12:40:00,65.18,65.48,65.13,65.37,48883.0,65.18,65.48,65.13,65.37,48883.0
2017-11-03 12:50:00,65.34,65.72,65.34,65.48,96197.0,65.34,65.72,65.34,65.48,96197.0
2017-11-03 13:00:00,65.48,65.95,65.48,65.79,66299.0,65.48,65.95,65.48,65.79,66299.0
2017-11-03 13:10:00,65.75,65.82,65.12,65.17,110964.0,65.75,65.82,65.12,65.17,110964.0
2017-11-03 13:20:00,65.09,65.16,65.0,65.15,48169.0,65.09,65.16,65.0,65.15,48169.0
2017-11-03 13:30:00,65.13,65.18,65.0,65.03,45177.0,65.13,65.18,65.0,65.03,45177.0
2017-11-03 13:40:00,65.05,65.14,64.98,65.04,49495.0,65.05,65.14,64.98,65.04,49495.0
2017-11-03 13:50:00,65.06,65.27,65.02,65.1,54408.0,65.06,65.27,65.02,65.1,54408.0
2017-11-03 14:00:00,65.08,65.09,64.85,64.86,59292.0,65.08,65.09,64.85,64.86,59292.0
2017-11-03 14:10:00,64.86,65.09,64.82,64.99,66534.0,64.86,65.09,64.82,64.99,66534.0
2017-11-03 14:20:00,64.99,65.36,64.97,65.28,56575.0,64.99,65.36,64.97,65.28,56575.0
2017-11-03 14:30:00,65.29,65.8,65.29,65.8,79565.0,65.29,65.8,65.29,65.8,79565.0
2017-11-03 14:40:00,65.78,66.19,65.69,66.14,134826.0,65.78,66.19,65.69,66.14,134826.0
2017-11-03 14:50:00,66.16,66.5,66.0,66.38,108729.0,66.16,66.5,66.0,66.38,108729.0
2017-11-03 15:00:00,66.39,67.25,66.36,67.17,141637.0,66.39,67.25,66.36,67.17,141637.0
2017-11-03 15:10:00,67.17,67.85,67.03,67.75,240665.0,67.17,67.85,67.03,67.75,240665.0
2017-11-03 15:20:00,67.74,68.5,67.72,68.45,215099.0,67.74,68.5,67.72,68.45,215099.0
2017-11-03 15:30:00,68.44,69.44,68.23,68.27,504618.0,68.44,69.44,68.23,68.27,504618.0
2017-11-03 15:40:00,68.23,68.31,67.51,67.52,287350.0,68.23,68.31,67.51,67.52,287350.0
2017-11-03 15:50:00,67.53,67.83,66.93,67.49,458997.0,67.53,67.83,66.93,67.49,458997.0
2017-11-06 09:30:00,67.0,67.41,65.86,67.29,64880.0,67.0,67.41,65.86,67.29,64880.0
2017-11-06 09:40:00,67.3,67.37,66.44,66.64,60875.0,67.3,67.37,66.44,66.64,60875.0
2017-11-06 09:50:00,66.72,66.97,66.34,66.71,82515.0,66.72,66.97,66.34,66.71,82515.0
2017-11-06 10:00:00,66.72,67.22,66.71,67.14,71141.0,66.72,67.22,66.71,67.14,71141.0
2017-11-06 10:10:00,67.19,67.23,66.46,66.65,39474.0,67.19,67.23,66.46,66.65,39474.0
2017-11-06 10:20:00,66.64,66.77,66.14,66.14,32966.0,66.64,66.77,66.14,66.14,32966.0
2017-11-06 10:30:00,66.12,66.4,65.97,65.98,26720.0,66.12,66.4,65.97,65.98,26720.0
2017-11-06 10:40:00,65.97,66.17,65.87,66.01,40601.0,65.97,66.17,65.87,66.01,40601.0
2017-11-06 10:50:00,66.04,66.04,65.64,65.7,49364.0,66.04,66.04,65.64,65.7,49364.0
2017-11-06 11:00:00,65.72,65.73,65.15,65.2,59805.0,65.72,65.73,65.15,65.2,59805.0
2017-11-06 11:10:00,65.2,65.87,65.16,65.83,43214.0,65.2,65.87,65.16,65.83,43214.0
2017-11-06 11:20:00,65.79,65.98,65.68,65.82,41644.0,65.79,65.98,65.68,65.82,41644.0
2017-11-06 11:30:00,65.81,66.0,65.68,65.73,35076.0,65.81,66.0,65.68,65.73,35076.0
2017-11-06 11:40:00,65.79,65.92,65.36,65.4,20120.0,65.79,65.92,65.36,65.4,20120.0
2017-11-06 11:50:00,65.39,66.24,65.35,65.97,58424.0,65.39,66.24,65.35,65.97,58424.0
2017-11-06 12:00:00,66.03,66.13,65.79,65.97,23714.0,66.03,66.13,65.79,65.97,23714.0
2017-11-06 12:10:00,65.97,66.1,65.9,66.1,18519.0,65.97,66.1,65.9,66.1,18519.0
2017-11-06 12:20:00,66.07,66.37,66.01,66.31,26236.0,66.07,66.37,66.01,66.31,26236.0
2017-11-06 12:30:00,66.38,66.5,66.19,66.28,30163.0,66.38,66.5,66.19,66.28,30163.0
2017-11-06 12:40:00,66.28,66.34,66.14,66.18,18325.0,66.28,66.34,66.14,66.18,18325.0
2017-11-06 12:50:00,66.19,66.33,66.17,66.25,11294.0,66.19,66.33,66.17,66.25,11294.0
2017-11-06 13:00:00,66.25,66.38,66.21,66.3,31352.0,66.25,66.38,66.21,66.3,31352.0
2017-11-06 13:10:00,66.29,66.33,65.9,65.9,34905.0,66.29,66.33,65.9,65.9,34905.0
2017-11-06 13:20:00,65.93,65.95,65.62,65.82,20413.0,65.93,65.95,65.62,65.82,20413.0
2017-11-06 13:30:00,65.85,65.89,65.54,65.81,21595.0,65.85,65.89,65.54,65.81,21595.0
2017-11-06 13:40:00,65.84,65.84,65.61,65.66,39186.0,65.84,65.84,65.61,65.66,39186.0
2017-11-06 13:50:00,65.66,65.73,65.2,65.33,43457.0,65.66,65.73,65.2,65.33,43457.0
2017-11-06 14:00:00,65.29,65.58,65.23,65.56,25098.0,65.29,65.58,65.23,65.56,25098.0
2017-11-06 14:10:00,65.52,65.67,65.46,65.61,17598.0,65.52,65.67,65.46,65.61,17598.0
2017-11-06 14:20:00,65.6,65.6,65.38,65.39,24551.0,65.6,65.6,65.38,65.39,24551.0
2017-11-06 14:30:00,65.39,65.58,65.37,65.51,19801.0,65.39,65.58,65.37,65.51,19801.0
2017-11-06 14:40:00,65.51,65.62,65.43,65.57,33546.0,65.51,65.62,65.43,65.57,33546.0
2017-11-06 14:50:00,65.59,65.68,65.48,65.48,48830.0,65.59,65.68,65.48,65.48,48830.0
2017-11-06 15:00:00,65.47,65.52,64.81,65.01,50226.0,65.47,65.52,64.81,65.01,50226.0
2017-11-06 15:10:00,65.0,65.13,64.86,64.98,36119.0,65.0,65.13,64.86,64.98,36119.0
2017-11-06 15:20:00,65.0,65.04,64.42,64.69,58562.0,65.0,65.04,64.42,64.69,58562.0
2017-11-06 15:30:00,64.78,65.04,64.6,64.79,84595.0,64.78,65.04,64.6,64.79,84595.0
2017-11-06 15:40:00,64.8,64.8,64.04,64.11,146328.0,64.8,64.8,64.04,64.11,146328.0
2017-11-06 15:50:00,64.11,64.29,64.02,64.08,242067.0,64.11,64.29,64.02,64.08,242067.0
2017-11-07 09:30:00,64.11,64.51,63.43,64.13,57319.0,64.11,64.51,63.43,64.13,57319.0
2017-11-07 09:40:00,64.1,64.49,63.84,63.85,26806.0,64.1,64.49,63.84,63.85,26806.0
2017-11-07 09:50:00,63.86,64.5,63.86,64.48,18330.0,63.86,64.5,63.86,64.48,18330.0
2017-11-07 10:00:00,64.5,64.5,63.82,64.03,33520.0,64.5,64.5,63.82,64.03,33520.0
2017-11-07 10:10:00,64.02,64.05,63.46,63.74,51491.0,64.02,64.05,63.46,63.74,51491.0
2017-11-07 10:20:00,63.71,63.71,63.21,63.53,50841.0,63.71,63.71,63.21,63.53,50841.0
2017-11-07 10:30:00,63.52,63.64,63.11,63.53,28258.0,63.52,63.64,63.11,63.53,28258.0
2017-11-07 10:40:00,63.58,64.08,63.44,64.08,51031.0,63.58,64.08,63.44,64.08,51031.0
2017-11-07 10:50:00,64.09,64.64,64.09,64.36,30384.0,64.09,64.64,64.09,64.36,30384.0
2017-11-07 11:00:00,64.29,64.58,64.16,64.33,17887.0,64.29,64.58,64.16,64.33,17887.0
2017-11-07 11:10:00,64.38,64.4,64.02,64.03,11871.0,64.38,64.4,64.02,64.03,11871.0
2017-11-07 11:20:00,63.96,64.09,63.7,63.88,14602.0,63.96,64.09,63.7,63.88,14602.0
2017-11-07 11:30:00,63.94,64.18,63.84,63.9,22461.0,63.94,64.18,63.84,63.9,22461.0
2017-11-07 11:40:00,63.93,63.94,63.75,63.87,19592.0,63.93,63.94,63.75,63.87,19592.0
2017-11-07 11:50:00,63.89,63.89,63.2,63.28,56085.0,63.89,63.89,63.2,63.28,56085.0
2017-11-07 12:00:00,63.3,63.51,63.05,63.13,61689.0,63.3,63.51,63.05,63.13,61689.0
2017-11-07 12:10:00,63.1,63.15,62.45,62.5,178442.0,63.1,63.15,62.45,62.5,178442.0
2017-11-07 12:20:00,62.53,62.53,60.65,60.83,332587.0,62.53,62.53,60.65,60.83,332587.0
2017-11-07 12:30:00,60.88,62.03,60.81,61.6,94095.0,60.88,62.03,60.81,61.6,94095.0
2017-11-07 12:40:00,61.58,62.06,61.21,61.92,38230.0,61.58,62.06,61.21,61.92,38230.0
2017-11-07 12:50:00,61.93,62.0,60.91,61.0,143485.0,61.93,62.0,60.91,61.0,143485.0
2017-11-07 13:00:00,61.08,61.22,60.76,60.83,74321.0,61.08,61.22,60.76,60.83,74321.0
2017-11-07 13:10:00,60.86,61.08,60.5,60.64,61384.0,60.86,61.08,60.5,60.64,61384.0
2017-11-07 13:20:00,60.65,61.0,60.64,60.76,41175.0,60.65,61.0,60.64,60.76,41175.0
2017-11-07 13:30:00,60.76,61.19,60.64,60.73,92805.0,60.76,61.19,60.64,60.73,92805.0
2017-11-07 13:40:00,60.7,60.78,60.32,60.6,66188.0,60.7,60.78,60.32,60.6,66188.0
2017-11-07 13:50:00,60.6,60.83,60.49,60.59,33117.0,60.6,60.83,60.49,60.59,33117.0
2017-11-07 14:00:00,60.64,60.69,60.3,60.33,46748.0,60.64,60.69,60.3,60.33,46748.0
2017-11-07 14:10:00,60.34,60.42,59.7,60.02,177056.0,60.34,60.42,59.7,60.02,177056.0
2017-11-07 14:20:00,59.97,60.41,59.81,60.03,84540.0,59.97,60.41,59.81,60.03,84540.0
2017-11-07 14:30:00,60.0,60.03,59.74,59.87,65617.0,60.0,60.03,59.74,59.87,65617.0
2017-11-07 14:40:00,59.92,60.3,59.83,59.94,95909.0,59.92,60.3,59.83,59.94,95909.0
2017-11-07 14:50:00,59.95,60.15,59.92,59.98,51362.0,59.95,60.15,59.92,59.98,51362.0
2017-11-07 15:00:00,59.98,60.0,59.72,59.97,59708.0,59.98,60.0,59.72,59.97,59708.0
2017-11-07 15:10:00,60.0,60.48,59.96,60.38,70016.0,60.0,60.48,59.96,60.38,70016.0
2017-11-07 15:20:00,60.39,60.42,60.13,60.39,41272.0,60.39,60.42,60.13,60.39,41272.0
2017-11-07 15:30:00,60.41,60.49,60.32,60.49,67716.0,60.41,60.49,60.32,60.49,67716.0
2017-11-07 15:40:00,60.45,60.46,60.16,60.2,88893.0,60.45,60.46,60.16,60.2,88893.0
2017-11-07 15:50:00,60.2,60.4,60.2,60.26,178741.0,60.2,60.4,60.2,60.26,178741.0
2017-11-08 09:30:00,59.33,59.39,58.63,59.33,64422.0,59.33,59.39,58.63,59.33,64422.0
2017-11-08 09:40:00,59.22,59.27,58.06,58.08,127149.0,59.22,59.27,58.06,58.08,127149.0
2017-11-08 09:50:00,58.08,58.36,57.5,57.98,118736.0,58.08,58.36,57.5,57.98,118736.0
2017-11-08 10:00:00,58.01,58.15,57.6,57.94,61335.0,58.01,58.15,57.6,57.94,61335.0
2017-11-08 10:10:00,58.0,58.18,57.7,57.77,45870.0,58.0,58.18,57.7,57.77,45870.0
2017-11-08 10:20:00,57.74,57.8,56.89,57.49,106501.0,57.74,57.8,56.89,57.49,106501.0
2017-11-08 10:30:00,57.62,57.62,56.91,56.98,72673.0,57.62,57.62,56.91,56.98,72673.0
2017-11-08 10:40:00,56.99,57.07,56.56,56.72,52741.0,56.99,57.07,56.56,56.72,52741.0
2017-11-08 10:50:00,56.66,56.7,56.42,56.52,91799.0,56.66,56.7,56.42,56.52,91799.0
2017-11-08 11:00:00,56.5,56.55,56.25,56.36,90247.0,56.5,56.55,56.25,56.36,90247.0
2017-11-08 11:10:00,56.36,56.43,56.05,56.06,45053.0,56.36,56.43,56.05,56.06,45053.0
2017-11-08 11:20:00,56.09,56.7,56.02,56.52,143546.0,56.09,56.7,56.02,56.52,143546.0
2017-11-08 11:30:00,56.54,57.0,56.52,56.9,91995.0,56.54,57.0,56.52,56.9,91995.0
2017-11-08 11:40:00,56.9,56.93,56.63,56.85,58498.0,56.9,56.93,56.63,56.85,58498.0
2017-11-08 11:50:00,56.82,57.25,56.68,57.25,59384.0,56.82,57.25,56.68,57.25,59384.0
2017-11-08 12:00:00,57.23,57.43,57.09,57.19,27047.0,57.23,57.43,57.09,57.19,27047.0
2017-11-08 12:10:00,57.15,57.49,57.13,57.41,36573.0,57.15,57.49,57.13,57.41,36573.0
2017-11-08 12:20:00,57.42,57.93,57.38,57.88,73158.0,57.42,57.93,57.38,57.88,73158.0
2017-11-08 12:30:00,57.86,57.88,57.72,57.75,43439.0,57.86,57.88,57.72,57.75,43439.0
2017-11-08 12:40:00,57.77,57.86,57.57,57.79,46743.0,57.77,57.86,57.57,57.79,46743.0
2017-11-08 12:50:00,57.73,58.01,57.73,58.01,21839.0,57.73,58.01,57.73,58.01,21839.0
2017-11-08 13:00:00,58.03,58.33,57.95,57.96,51760.0,58.03,58.33,57.95,57.96,51760.0
2017-11-08 13:10:00,57.97,57.97,57.72,57.72,25857.0,57.97,57.97,57.72,57.72,25857.0
2017-11-08 13:20:00,57.74,57.88,57.67,57.72,34652.0,57.74,57.88,57.67,57.72,34652.0
2017-11-08 13:30:00,57.74,57.99,57.72,57.93,28961.0,57.74,57.99,57.72,57.93,28961.0
2017-11-08 13:40:00,57.93,58.39,57.89,58.37,43767.0,57.93,58.39,57.89,58.37,43767.0
2017-11-08 13:50:00,58.38,58.44,58.14,58.24,58853.0,58.38,58.44,58.14,58.24,58853.0
2017-11-08 14:00:00,58.24,58.38,58.16,58.17,33027.0,58.24,58.38,58.16,58.17,33027.0
2017-11-08 14:10:00,58.16,58.22,58.09,58.15,22100.0,58.16,58.22,58.09,58.15,22100.0
2017-11-08 14:20:00,58.13,58.14,57.92,57.92,35799.0,58.13,58.14,57.92,57.92,35799.0
2017-11-08 14:30:00,57.91,58.19,57.91,58.17,31426.0,57.91,58.19,57.91,58.17,31426.0
2017-11-08 14:40:00,58.18,58.38,58.14,58.31,37715.0,58.18,58.38,58.14,58.31,37715.0
2017-11-08 14:50:00,58.27,58.28,58.1,58.14,21747.0,58.27,58.28,58.1,58.14,21747.0
2017-11-08 15:00:00,58.13,58.22,58.04,58.13,38911.0,58.13,58.22,58.04,58.13,38911.0
2017-11-08 15:10:00,58.16,58.16,57.9,57.98,33254.0,58.16,58.16,57.9,57.98,33254.0
2017-11-08 15:20:00,58.01,58.13,57.98,58.01,28341.0,58.01,58.13,57.98,58.01,28341.0
2017-11-08 15:30:00,58.01,58.04,57.75,57.91,80725.0,58.01,58.04,57.75,57.91,80725.0
2017-11-08 15:40:00,57.89,58.0,57.8,57.97,71928.0,57.89,58.0,57.8,57.97,71928.0
2017-11-08 15:50:00,57.99,58.01,57.77,57.84,136003.0,57.99,58.01,57.77,57.84,136003.0
2017-11-09 09:30:00,57.56,57.8,56.77,57.13,76506.0,57.56,57.8,56.77,57.13,76506.0
2017-11-09 09:40:00,57.16,57.42,56.78,56.8,39260.0,57.16,57.42,56.78,56.8,39260.0
2017-11-09 09:50:00,56.68,56.77,56.11,56.2,63843.0,56.68,56.77,56.11,56.2,63843.0
2017-11-09 10:00:00,56.12,56.25,55.33,55.45,115686.0,56.12,56.25,55.33,55.45,115686.0
2017-11-09 10:10:00,55.41,56.61,55.36,56.6,98233.0,55.41,56.61,55.36,56.6,98233.0
2017-11-09 10:20:00,56.57,56.82,56.06,56.15,35345.0,56.57,56.82,56.06,56.15,35345.0
2017-11-09 10:30:00,56.19,56.37,55.9,56.35,67884.0,56.19,56.37,55.9,56.35,67884.0
2017-11-09 10:40:00,56.37,56.72,56.29,56.59,29804.0,56.37,56.72,56.29,56.59,29804.0
2017-11-09 10:50:00,56.62,57.25,56.58,57.25,41292.0,56.62,57.25,56.58,57.25,41292.0
2017-11-09 11:00:00,57.31,57.31,56.87,57.02,32368.0,57.31,57.31,56.87,57.02,32368.0
2017-11-09 11:10:00,57.05,57.42,57.03,57.42,21074.0,57.05,57.42,57.03,57.42,21074.0
2017-11-09 11:20:00,57.42,57.48,57.17,57.36,33147.0,57.42,57.48,57.17,57.36,33147.0
2017-11-09 11:30:00,57.38,57.53,57.2,57.49,22839.0,57.38,57.53,57.2,57.49,22839.0
2017-11-09 11:40:00,57.54,57.57,57.13,57.15,38607.0,57.54,57.57,57.13,57.15,38607.0
2017-11-09 11:50:00,57.13,57.16,56.97,56.98,40035.0,57.13,57.16,56.97,56.98,40035.0
2017-11-09 12:00:00,56.95,57.07,56.78,56.92,33147.0,56.95,57.07,56.78,56.92,33147.0
2017-11-09 12:10:00,56.87,56.87,56.48,56.6,18311.0,56.87,56.87,56.48,56.6,18311.0
2017-11-09 12:20:00,56.59,56.59,56.4,56.47,12541.0,56.59,56.59,56.4,56.47,12541.0
2017-11-09 12:30:00,56.47,56.66,56.32,56.59,26788.0,56.47,56.66,56.32,56.59,26788.0
2017-11-09 12:40:00,56.65,56.67,56.32,56.6,23998.0,56.65,56.67,56.32,56.6,23998.0
2017-11-09 12:50:00,56.55,56.83,56.48,56.8,18318.0,56.55,56.83,56.48,56.8,18318.0
2017-11-09 13:00:00,56.8,56.89,56.56,56.75,26491.0,56.8,56.89,56.56,56.75,26491.0
2017-11-09 13:10:00,56.79,56.99,56.66,56.95,14105.0,56.79,56.99,56.66,56.95,14105.0
2017-11-09 13:20:00,56.96,57.09,56.89,56.9,26435.0,56.96,57.09,56.89,56.9,26435.0
2017-11-09 13:30:00,56.94,57.06,56.86,56.92,16065.0,56.94,57.06,56.86,56.92,16065.0
2017-11-09 13:40:00,56.92,57.04,56.92,57.03,23158.0,56.92,57.04,56.92,57.03,23158.0
2017-11-09 13:50:00,57.02,57.23,57.02,57.23,18827.0,57.02,57.23,57.02,57.23,18827.0
2017-11-09 14:00:00,57.16,57.48,57.16,57.42,25705.0,57.16,57.48,57.16,57.42,25705.0
2017-11-09 14:10:00,57.39,57.5,57.34,57.48,26474.0,57.39,57.5,57.34,57.48,26474.0
2017-11-09 14:20:00,57.49,57.64,57.48,57.53,31070.0,57.49,57.64,57.48,57.53,31070.0
2017-11-09 14:30:00,57.5,57.57,57.19,57.21,20944.0,57.5,57.57,57.19,57.21,20944.0
2017-11-09 14:40:00,57.18,57.23,57.1,57.16,17536.0,57.18,57.23,57.1,57.16,17536.0
2017-11-09 14:50:00,57.18,57.33,57.17,57.27,16980.0,57.18,57.33,57.17,57.27,16980.0
2017-11-09 15:00:00,57.29,57.37,57.27,57.36,28000.0,57.29,57.37,57.27,57.36,28000.0
2017-11-09 15:10:00,57.36,57.7,57.34,57.66,31316.0,57.36,57.7,57.34,57.66,31316.0
2017-11-09 15:20:00,57.66,57.86,57.66,57.82,29539.0,57.66,57.86,57.66,57.82,29539.0
2017-11-09 15:30:00,57.84,58.06,57.82,58.06,46121.0,57.84,58.06,57.82,58.06,46121.0
2017-11-09 15:40:00,58.06,58.25,58.06,58.21,75216.0,58.06,58.25,58.06,58.21,75216.0
2017-11-09 15:50:00,58.22,58.24,57.94,57.95,134296.0,58.22,58.24,57.94,57.95,134296.0
2017-11-10 09:30:00,57.89,58.99,57.89,58.91,60987.0,57.89,58.99,57.89,58.91,60987.0
2017-11-10 09:40:00,58.97,58.98,58.01,58.48,63919.0,58.97,58.98,58.01,58.48,63919.0
2017-11-10 09:50:00,58.53,59.19,58.53,59.02,69276.0,58.53,59.19,58.53,59.02,69276.0
2017-11-10 10:00:00,58.99,59.63,58.92,59.53,88931.0,58.99,59.63,58.92,59.53,88931.0
2017-11-10 10:10:00,59.56,60.39,59.56,60.23,106804.0,59.56,60.39,59.56,60.23,106804.0
2017-11-10 10:20:00,60.2,60.84,60.2,60.74,69353.0,60.2,60.84,60.2,60.74,69353.0
2017-11-10 10:30:00,60.83,60.83,59.97,60.52,61390.0,60.83,60.83,59.97,60.52,61390.0
2017-11-10 10:40:00,60.55,60.68,60.29,60.55,59102.0,60.55,60.68,60.29,60.55,59102.0
2017-11-10 10:50:00,60.51,60.74,59.96,60.1,66265.0,60.51,60.74,59.96,60.1,66265.0
2017-11-10 11:00:00,60.09,60.21,59.34,59.53,79556.0,60.09,60.21,59.34,59.53,79556.0
2017-11-10 11:10:00,59.42,59.95,59.34,59.81,29876.0,59.42,59.95,59.34,59.81,29876.0
2017-11-10 11:20:00,59.83,60.39,59.82,60.39,75622.0,59.83,60.39,59.82,60.39,75622.0
2017-11-10 11:30:00,60.37,60.37,60.16,60.26,29005.0,60.37,60.37,60.16,60.26,29005.0
2017-11-10 11:40:00,60.26,60.49,60.2,60.26,33440.0,60.26,60.49,60.2,60.26,33440.0
2017-11-10 11:50:00,60.26,60.31,59.84,60.0,25742.0,60.26,60.31,59.84,60.0,25742.0
2017-11-10 12:00:00,60.03,60.21,59.89,60.19,29248.0,60.03,60.21,59.89,60.19,29248.0
2017-11-10 12:10:00,60.13,60.22,60.03,60.1,24803.0,60.13,60.22,60.03,60.1,24803.0
2017-11-10 12:20:00,60.13,60.38,60.12,60.34,28183.0,60.13,60.38,60.12,60.34,28183.0
2017-11-10 12:30:00,60.34,60.39,60.24,60.28,25619.0,60.34,60.39,60.24,60.28,25619.0
2017-11-10 12:40:00,60.24,60.38,60.24,60.28,23719.0,60.24,60.38,60.24,60.28,23719.0
2017-11-10 12:50:00,60.25,60.48,60.24,60.4,40133.0,60.25,60.48,60.24,60.4,40133.0
2017-11-10 13:00:00,60.38,60.74,60.38,60.66,33788.0,60.38,60.74,60.38,60.66,33788.0
2017-11-10 13:10:00,60.67,60.75,60.61,60.68,19506.0,60.67,60.75,60.61,60.68,19506.0
2017-11-10 13:20:00,60.65,60.8,60.53,60.78,20854.0,60.65,60.8,60.53,60.78,20854.0
2017-11-10 13:30:00,60.73,61.1,60.72,60.98,24437.0,60.73,61.1,60.72,60.98,24437.0
2017-11-10 13:40:00,60.97,61.02,60.78,60.82,22924.0,60.97,61.02,60.78,60.82,22924.0
2017-11-10 13:50:00,60.8,61.05,60.8,61.05,18007.0,60.8,61.05,60.8,61.05,18007.0
2017-11-10 14:00:00,61.03,61.12,60.93,61.01,26248.0,61.03,61.12,60.93,61.01,26248.0
2017-11-10 14:10:00,61.0,61.16,61.0,61.1,16111.0,61.0,61.16,61.0,61.1,16111.0
2017-11-10 14:20:00,61.05,61.09,60.96,61.0,23001.0,61.05,61.09,60.96,61.0,23001.0
2017-11-10 14:30:00,61.04,61.32,61.04,61.32,29074.0,61.04,61.32,61.04,61.32,29074.0
2017-11-10 14:40:00,61.31,61.38,61.17,61.22,26087.0,61.31,61.38,61.17,61.22,26087.0
2017-11-10 14:50:00,61.25,61.42,61.22,61.4,25879.0,61.25,61.42,61.22,61.4,25879.0
2017-11-10 15:00:00,61.4,61.68,61.39,61.5,44673.0,61.4,61.68,61.39,61.5,44673.0
2017-11-10 15:10:00,61.5,61.55,61.29,61.34,48030.0,61.5,61.55,61.29,61.34,48030.0
2017-11-10 15:20:00,61.36,61.52,61.27,61.35,41656.0,61.36,61.52,61.27,61.35,41656.0
2017-11-10 15:30:00,61.36,61.42,60.98,61.05,95264.0,61.36,61.42,60.98,61.05,95264.0
2017-11-10 15:40:00,61.03,61.51,60.92,61.49,104800.0,61.03,61.51,60.92,61.49,104800.0
2017-11-10 15:50:00,61.51,61.64,61.51,61.58,173604.0,61.51,61.64,61.51,61.58,173604.0
2017-11-13 09:30:00,61.01,61.66,60.05,61.4,40750.0,61.01,61.66,60.05,61.4,40750.0
2017-11-13 09:40:00,61.6,61.75,61.44,61.52,23054.0,61.6,61.75,61.44,61.52,23054.0
2017-11-13 09:50:00,61.53,62.25,61.49,62.17,66072.0,61.53,62.25,61.49,62.17,66072.0
2017-11-13 10:00:00,62.22,62.48,61.91,62.29,70473.0,62.22,62.48,61.91,62.29,70473.0
2017-11-13 10:10:00,62.27,62.37,61.94,61.94,52819.0,62.27,62.37,61.94,61.94,52819.0
2017-11-13 10:20:00,61.97,62.44,61.96,62.16,57373.0,61.97,62.44,61.96,62.16,57373.0
2017-11-13 10:30:00,62.18,62.18,61.71,62.03,60979.0,62.18,62.18,61.71,62.03,60979.0
2017-11-13 10:40:00,62.05,62.23,61.99,62.15,146559.0,62.05,62.23,61.99,62.15,146559.0
2017-11-13 10:50:00,62.15,62.24,61.95,62.2,37948.0,62.15,62.24,61.95,62.2,37948.0
2017-11-13 11:00:00,62.15,62.15,61.78,61.92,55819.0,62.15,62.15,61.78,61.92,55819.0
2017-11-13 11:10:00,61.88,62.19,61.88,62.05,42618.0,61.88,62.19,61.88,62.05,42618.0
2017-11-13 11:20:00,62.09,62.13,61.95,61.97,15142.0,62.09,62.13,61.95,61.97,15142.0
2017-11-13 11:30:00,61.99,62.29,61.93,62.25,21392.0,61.99,62.29,61.93,62.25,21392.0
2017-11-13 11:40:00,62.25,62.4,62.24,62.34,15443.0,62.25,62.4,62.24,62.34,15443.0
2017-11-13 11:50:00,62.31,62.38,62.16,62.33,22323.0,62.31,62.38,62.16,62.33,22323.0
2017-11-13 12:00:00,62.32,62.43,61.94,62.0,33931.0,62.32,62.43,61.94,62.0,33931.0
2017-11-13 12:10:00,62.05,62.14,61.87,62.05,18776.0,62.05,62.14,61.87,62.05,18776.0
2017-11-13 12:20:00,62.03,62.1,61.89,61.94,27327.0,62.03,62.1,61.89,61.94,27327.0
2017-11-13 12:30:00,61.96,62.09,61.84,61.9,31873.0,61.96,62.09,61.84,61.9,31873.0
2017-11-13 12:40:00,61.84,61.91,61.71,61.83,59421.0,61.84,61.91,61.71,61.83,59421.0
2017-11-13 12:50:00,61.83,62.11,61.79,61.98,45118.0,61.83,62.11,61.79,61.98,45118.0
2017-11-13 13:00:00,62.09,62.13,62.02,62.09,14907.0,62.09,62.13,62.02,62.09,14907.0
2017-11-13 13:10:00,62.07,62.19,62.06,62.13,11292.0,62.07,62.19,62.06,62.13,11292.0
2017-11-13 13:20:00,62.09,62.09,62.01,62.06,18856.0,62.09,62.09,62.01,62.06,18856.0
2017-11-13 13:30:00,62.05,62.14,62.04,62.08,24880.0,62.05,62.14,62.04,62.08,24880.0
2017-11-13 13:40:00,62.09,62.11,62.05,62.1,19082.0,62.09,62.11,62.05,62.1,19082.0
2017-11-13 13:50:00,62.1,62.23,62.06,62.2,19611.0,62.1,62.23,62.06,62.2,19611.0
2017-11-13 14:00:00,62.17,62.56,62.17,62.48,41996.0,62.17,62.56,62.17,62.48,41996.0
2017-11-13 14:10:00,62.48,62.48,62.34,62.39,13171.0,62.48,62.48,62.34,62.39,13171.0
2017-11-13 14:20:00,62.37,62.43,62.26,62.32,24481.0,62.37,62.43,62.26,62.32,24481.0
2017-11-13 14:30:00,62.32,62.35,62.18,62.21,21189.0,62.32,62.35,62.18,62.21,21189.0
2017-11-13 14:40:00,62.21,62.3,62.1,62.25,38238.0,62.21,62.3,62.1,62.25,38238.0
2017-11-13 14:50:00,62.24,62.3,62.08,62.1,25820.0,62.24,62.3,62.08,62.1,25820.0
2017-11-13 15:00:00,62.09,62.28,62.05,62.28,28458.0,62.09,62.28,62.05,62.28,28458.0
2017-11-13 15:10:00,62.28,62.41,62.23,62.36,24254.0,62.28,62.41,62.23,62.36,24254.0
2017-11-13 15:20:00,62.35,62.7,62.35,62.55,37383.0,62.35,62.7,62.35,62.55,37383.0
2017-11-13 15:30:00,62.57,62.57,62.44,62.52,42151.0,62.57,62.57,62.44,62.52,42151.0
2017-11-13 15:40:00,62.49,62.56,62.42,62.54,70089.0,62.49,62.56,62.42,62.54,70089.0
2017-11-13 15:50:00,62.54,62.64,62.44,62.57,159025.0,62.54,62.64,62.44,62.57,159025.0
2017-11-14 09:30:00,62.55,62.75,62.25,62.52,41503.0,62.55,62.75,62.25,62.52,41503.0
2017-11-14 09:40:00,62.53,63.1,62.52,63.07,54845.0,62.53,63.1,62.52,63.07,54845.0
2017-11-14 09:50:00,63.14,63.2,63.0,63.0,27123.0,63.14,63.2,63.0,63.0,27123.0
2017-11-14 10:00:00,63.07,63.08,62.42,62.54,18564.0,63.07,63.08,62.42,62.54,18564.0
2017-11-14 10:10:00,62.6,63.62,62.58,63.62,38927.0,62.6,63.62,62.58,63.62,38927.0
2017-11-14 10:20:00,63.54,64.0,63.44,63.44,60207.0,63.54,64.0,63.44,63.44,60207.0
2017-11-14 10:30:00,63.38,63.75,63.38,63.63,39225.0,63.38,63.75,63.38,63.63,39225.0
2017-11-14 10:40:00,63.7,63.9,63.37,63.9,54294.0,63.7,63.9,63.37,63.9,54294.0
2017-11-14 10:50:00,63.9,63.93,63.65,63.77,31007.0,63.9,63.93,63.65,63.77,31007.0
2017-11-14 11:00:00,63.8,63.98,63.79,63.84,27322.0,63.8,63.98,63.79,63.84,27322.0
2017-11-14 11:10:00,63.89,63.98,63.8,63.86,16736.0,63.89,63.98,63.8,63.86,16736.0
2017-11-14 11:20:00,63.88,63.89,63.55,63.7,27693.0,63.88,63.89,63.55,63.7,27693.0
2017-11-14 11:30:00,63.72,63.88,63.68,63.74,22520.0,63.72,63.88,63.68,63.74,22520.0
2017-11-14 11:40:00,63.74,63.93,63.73,63.87,22183.0,63.74,63.93,63.73,63.87,22183.0
2017-11-14 11:50:00,63.96,64.06,63.77,63.94,40800.0,63.96,64.06,63.77,63.94,40800.0
2017-11-14 12:00:00,63.93,63.99,63.78,63.96,17819.0,63.93,63.99,63.78,63.96,17819.0
2017-11-14 12:10:00,63.97,64.11,63.92,64.11,48027.0,63.97,64.11,63.92,64.11,48027.0
2017-11-14 12:20:00,64.13,64.18,64.07,64.16,22197.0,64.13,64.18,64.07,64.16,22197.0
2017-11-14 12:30:00,64.18,64.22,64.04,64.1,37747.0,64.18,64.22,64.04,64.1,37747.0
2017-11-14 12:40:00,64.08,64.18,63.73,63.77,25873.0,64.08,64.18,63.73,63.77,25873.0
2017-11-14 12:50:00,63.8,63.92,63.63,63.89,33129.0,63.8,63.92,63.63,63.89,33129.0
2017-11-14 13:00:00,63.89,63.94,63.74,63.82,20758.0,63.89,63.94,63.74,63.82,20758.0
2017-11-14 13:10:00,63.78,63.9,63.67,63.89,55497.0,63.78,63.9,63.67,63.89,55497.0
2017-11-14 13:20:00,63.87,64.19,63.82,64.14,17023.0,63.87,64.19,63.82,64.14,17023.0
2017-11-14 13:30:00,64.1,64.29,64.1,64.21,24265.0,64.1,64.29,64.1,64.21,24265.0
2017-11-14 13:40:00,64.22,64.4,64.2,64.31,46770.0,64.22,64.4,64.2,64.31,46770.0
2017-11-14 13:50:00,64.34,64.43,64.17,64.39,17718.0,64.34,64.43,64.17,64.39,17718.0
2017-11-14 14:00:00,64.39,64.58,64.36,64.52,31067.0,64.39,64.58,64.36,64.52,31067.0
2017-11-14 14:10:00,64.53,64.59,64.48,64.51,17017.0,64.53,64.59,64.48,64.51,17017.0
2017-11-14 14:20:00,64.47,64.59,64.44,64.59,22135.0,64.47,64.59,64.44,64.59,22135.0
2017-11-14 14:30:00,64.56,64.59,64.41,64.45,17900.0,64.56,64.59,64.41,64.45,17900.0
2017-11-14 14:40:00,64.47,64.58,64.44,64.52,22673.0,64.47,64.58,64.44,64.52,22673.0
2017-11-14 14:50:00,64.52,64.57,64.4,64.42,19428.0,64.52,64.57,64.4,64.42,19428.0
2017-11-14 15:00:00,64.42,64.55,64.33,64.44,24041.0,64.42,64.55,64.33,64.44,24041.0
2017-11-14 15:10:00,64.43,64.57,64.41,64.55,40951.0,64.43,64.57,64.41,64.55,40951.0
2017-11-14 15:20:00,64.57,64.92,64.57,64.92,56265.0,64.57,64.92,64.57,64.92,56265.0
2017-11-14 15:30:00,64.88,65.13,64.81,64.87,77999.0,64.88,65.13,64.81,64.87,77999.0
2017-11-14 15:40:00,64.84,64.96,64.76,64.85,68217.0,64.84,64.96,64.76,64.85,68217.0
2017-11-14 15:50:00,64.85,64.93,64.66,64.91,181613.0,64.85,64.93,64.66,64.91,181613.0
2017-11-15 09:30:00,64.42,64.42,62.97,62.97,57162.0,64.42,64.42,62.97,62.97,57162.0
2017-11-15 09:40:00,62.98,63.36,62.58,63.36,70445.0,62.98,63.36,62.58,63.36,70445.0
2017-11-15 09:50:00,63.21,63.29,62.89,63.26,29770.0,63.21,63.29,62.89,63.26,29770.0
2017-11-15 10:00:00,63.23,63.69,62.9,62.98,35343.0,63.23,63.69,62.9,62.98,35343.0
2017-11-15 10:10:00,62.97,63.2,62.87,62.89,24824.0,62.97,63.2,62.87,62.89,24824.0
2017-11-15 10:20:00,62.94,63.16,62.93,63.01,24193.0,62.94,63.16,62.93,63.01,24193.0
2017-11-15 10:30:00,63.05,63.7,63.05,63.7,26670.0,63.05,63.7,63.05,63.7,26670.0
2017-11-15 10:40:00,63.7,64.13,63.68,63.93,46987.0,63.7,64.13,63.68,63.93,46987.0
2017-11-15 10:50:00,64.01,64.09,63.88,63.98,19292.0,64.01,64.09,63.88,63.98,19292.0
2017-11-15 11:00:00,64.01,64.03,63.49,63.49,17573.0,64.01,64.03,63.49,63.49,17573.0
2017-11-15 11:10:00,63.49,63.69,63.29,63.67,31687.0,63.49,63.69,63.29,63.67,31687.0
2017-11-15 11:20:00,63.64,64.04,63.57,64.04,18110.0,63.64,64.04,63.57,64.04,18110.0
2017-11-15 11:30:00,63.97,64.25,63.93,64.15,20132.0,63.97,64.25,63.93,64.15,20132.0
2017-11-15 11:40:00,64.19,64.24,63.89,64.09,55439.0,64.19,64.24,63.89,64.09,55439.0
2017-11-15 11:50:00,64.08,64.14,63.64,63.65,24847.0,64.08,64.14,63.64,63.65,24847.0
2017-11-15 12:00:00,63.67,63.89,63.41,63.74,52991.0,63.67,63.89,63.41,63.74,52991.0
2017-11-15 12:10:00,63.74,64.18,63.74,64.01,19194.0,63.74,64.18,63.74,64.01,19194.0
2017-11-15 12:20:00,63.98,64.23,63.94,64.23,12767.0,63.98,64.23,63.94,64.23,12767.0
2017-11-15 12:30:00,64.15,64.42,64.15,64.38,8942.0,64.15,64.42,64.15,64.38,8942.0
2017-11-15 12:40:00,64.4,64.41,63.95,64.02,11605.0,64.4,64.41,63.95,64.02,11605.0
2017-11-15 12:50:00,64.05,64.17,64.0,64.08,6752.0,64.05,64.17,64.0,64.08,6752.0
2017-11-15 13:00:00,64.14,64.21,64.06,64.08,9672.0,64.14,64.21,64.06,64.08,9672.0
2017-11-15 13:10:00,64.08,64.16,63.83,63.86,32735.0,64.08,64.16,63.83,63.86,32735.0
2017-11-15 13:20:00,63.91,64.07,63.85,64.0,25315.0,63.91,64.07,63.85,64.0,25315.0
2017-11-15 13:30:00,64.02,64.35,64.02,64.25,21488.0,64.02,64.35,64.02,64.25,21488.0
2017-11-15 13:40:00,64.25,64.38,64.22,64.3,13170.0,64.25,64.38,64.22,64.3,13170.0
2017-11-15 13:50:00,64.29,64.41,64.23,64.28,12894.0,64.29,64.41,64.23,64.28,12894.0
2017-11-15 14:00:00,64.27,64.45,64.25,64.43,9471.0,64.27,64.45,64.25,64.43,9471.0
2017-11-15 14:10:00,64.43,64.57,64.43,64.5,19003.0,64.43,64.57,64.43,64.5,19003.0
2017-11-15 14:20:00,64.44,64.49,64.12,64.12,17882.0,64.44,64.49,64.12,64.12,17882.0
2017-11-15 14:30:00,64.13,64.13,63.95,64.0,16950.0,64.13,64.13,63.95,64.0,16950.0
2017-11-15 14:40:00,63.98,64.04,63.85,63.85,16175.0,63.98,64.04,63.85,63.85,16175.0
2017-11-15 14:50:00,63.85,63.98,63.69,63.69,19620.0,63.85,63.98,63.69,63.69,19620.0
2017-11-15 15:00:00,63.7,63.76,63.65,63.68,19091.0,63.7,63.76,63.65,63.68,19091.0
2017-11-15 15:10:00,63.69,63.81,63.63,63.78,22585.0,63.69,63.81,63.63,63.78,22585.0
2017-11-15 15:20:00,63.78,63.78,63.52,63.52,26436.0,63.78,63.78,63.52,63.52,26436.0
2017-11-15 15:30:00,63.51,63.55,63.45,63.48,40033.0,63.51,63.55,63.45,63.48,40033.0
2017-11-15 15:40:00,63.48,63.55,63.44,63.52,55329.0,63.48,63.55,63.44,63.52,55329.0
2017-11-15 15:50:00,63.52,63.52,63.34,63.48,101921.0,63.52,63.52,63.34,63.48,101921.0
2017-11-16 09:30:00,63.64,65.5,63.64,65.06,72937.0,63.64,65.5,63.64,65.06,72937.0
2017-11-16 09:40:00,65.01,65.99,64.86,65.23,68881.0,65.01,65.99,64.86,65.23,68881.0
2017-11-16 09:50:00,65.33,65.33,64.94,65.09,10317.0,65.33,65.33,64.94,65.09,10317.0
2017-11-16 10:00:00,65.32,65.36,64.84,64.86,13520.0,65.32,65.36,64.84,64.86,13520.0
2017-11-16 10:10:00,64.86,65.06,64.83,64.98,15525.0,64.86,65.06,64.83,64.98,15525.0
2017-11-16 10:20:00,64.95,65.09,64.87,64.99,10707.0,64.95,65.09,64.87,64.99,10707.0
2017-11-16 10:30:00,64.93,65.25,64.93,65.25,5511.0,64.93,65.25,64.93,65.25,5511.0
2017-11-16 10:40:00,65.2,65.24,65.04,65.16,10834.0,65.2,65.24,65.04,65.16,10834.0
2017-11-16 10:50:00,65.18,65.33,65.15,65.19,9435.0,65.18,65.33,65.15,65.19,9435.0
2017-11-16 11:00:00,65.16,65.21,65.06,65.21,15117.0,65.16,65.21,65.06,65.21,15117.0
2017-11-16 11:10:00,65.23,65.25,65.04,65.08,12612.0,65.23,65.25,65.04,65.08,12612.0
2017-11-16 11:20:00,65.1,65.22,65.03,65.22,20217.0,65.1,65.22,65.03,65.22,20217.0
2017-11-16 11:30:00,65.19,65.54,65.18,65.54,15147.0,65.19,65.54,65.18,65.54,15147.0
2017-11-16 11:40:00,65.59,65.62,65.27,65.27,10744.0,65.59,65.62,65.27,65.27,10744.0
2017-11-16 11:50:00,65.33,65.47,65.23,65.47,10542.0,65.33,65.47,65.23,65.47,10542.0
2017-11-16 12:00:00,65.48,65.64,65.38,65.62,13897.0,65.48,65.64,65.38,65.62,13897.0
2017-11-16 12:10:00,65.59,65.6,65.45,65.54,6614.0,65.59,65.6,65.45,65.54,6614.0
2017-11-16 12:20:00,65.54,65.8,65.54,65.77,32655.0,65.54,65.8,65.54,65.77,32655.0
2017-11-16 12:30:00,65.76,65.95,65.53,65.95,31229.0,65.76,65.95,65.53,65.95,31229.0
2017-11-16 12:40:00,65.94,66.05,65.6,65.81,45685.0,65.94,66.05,65.6,65.81,45685.0
2017-11-16 12:50:00,65.76,65.96,65.76,65.81,12758.0,65.76,65.96,65.76,65.81,12758.0
2017-11-16 13:00:00,65.84,66.02,65.79,66.0,13422.0,65.84,66.02,65.79,66.0,13422.0
2017-11-16 13:10:00,66.0,66.08,65.91,65.95,14573.0,66.0,66.08,65.91,65.95,14573.0
2017-11-16 13:20:00,65.95,66.09,65.95,65.97,10871.0,65.95,66.09,65.95,65.97,10871.0
2017-11-16 13:30:00,65.96,66.05,65.9,65.97,11987.0,65.96,66.05,65.9,65.97,11987.0
2017-11-16 13:40:00,65.97,65.97,65.79,65.84,9605.0,65.97,65.97,65.79,65.84,9605.0
2017-11-16 13:50:00,65.8,65.86,65.75,65.86,12943.0,65.8,65.86,65.75,65.86,12943.0
2017-11-16 14:00:00,65.86,65.9,65.75,65.77,6400.0,65.86,65.9,65.75,65.77,6400.0
2017-11-16 14:10:00,65.78,65.86,65.77,65.83,9728.0,65.78,65.86,65.77,65.83,9728.0
2017-11-16 14:20:00,65.84,65.86,65.73,65.82,13908.0,65.84,65.86,65.73,65.82,13908.0
2017-11-16 14:30:00,65.8,65.81,65.34,65.81,37428.0,65.8,65.81,65.34,65.81,37428.0
2017-11-16 14:40:00,65.75,65.91,65.65,65.78,59810.0,65.75,65.91,65.65,65.78,59810.0
2017-11-16 14:50:00,65.74,65.92,65.74,65.82,29132.0,65.74,65.92,65.74,65.82,29132.0
2017-11-16 15:00:00,65.83,65.86,65.75,65.81,25287.0,65.83,65.86,65.75,65.81,25287.0
2017-11-16 15:10:00,65.82,65.83,65.65,65.75,20323.0,65.82,65.83,65.65,65.75,20323.0
2017-11-16 15:20:00,65.75,65.95,65.72,65.88,42420.0,65.75,65.95,65.72,65.88,42420.0
2017-11-16 15:30:00,65.89,65.95,65.81,65.82,45469.0,65.89,65.95,65.81,65.82,45469.0
2017-11-16 15:40:00,65.82,65.95,65.82,65.86,55661.0,65.82,65.95,65.82,65.86,55661.0
2017-11-16 15:50:00,65.87,66.0,65.84,65.9,138246.0,65.87,66.0,65.84,65.9,138246.0
2017-11-17 09:30:00,65.82,67.08,65.82,66.75,24220.0,65.82,67.08,65.82,66.75,24220.0
2017-11-17 09:40:00,66.66,66.66,65.42,65.59,39736.0,66.66,66.66,65.42,65.59,39736.0
2017-11-17 09:50:00,65.51,65.56,64.89,65.03,40862.0,65.51,65.56,64.89,65.03,40862.0
2017-11-17 10:00:00,65.08,65.97,64.97,65.83,62613.0,65.08,65.97,64.97,65.83,62613.0
2017-11-17 10:10:00,65.84,65.89,65.59,65.66,10249.0,65.84,65.89,65.59,65.66,10249.0
2017-11-17 10:20:00,65.66,65.74,65.43,65.43,24646.0,65.66,65.74,65.43,65.43,24646.0
2017-11-17 10:30:00,65.53,65.64,65.3,65.63,12400.0,65.53,65.64,65.3,65.63,12400.0
2017-11-17 10:40:00,65.7,65.8,65.47,65.65,29104.0,65.7,65.8,65.47,65.65,29104.0
2017-11-17 10:50:00,65.62,66.23,65.61,66.22,19990.0,65.62,66.23,65.61,66.22,19990.0
2017-11-17 11:00:00,66.2,66.49,65.95,65.95,16003.0,66.2,66.49,65.95,65.95,16003.0
2017-11-17 11:10:00,65.95,66.25,65.79,66.25,9160.0,65.95,66.25,65.79,66.25,9160.0
2017-11-17 11:20:00,66.31,66.53,66.26,66.46,12910.0,66.31,66.53,66.26,66.46,12910.0
2017-11-17 11:30:00,66.47,66.54,66.27,66.27,12875.0,66.47,66.54,66.27,66.27,12875.0
2017-11-17 11:40:00,66.28,66.5,66.28,66.46,21541.0,66.28,66.5,66.28,66.46,21541.0
2017-11-17 11:50:00,66.42,66.8,66.36,66.71,18618.0,66.42,66.8,66.36,66.71,18618.0
2017-11-17 12:00:00,66.68,66.83,66.55,66.58,14039.0,66.68,66.83,66.55,66.58,14039.0
2017-11-17 12:10:00,66.59,66.69,66.51,66.59,8433.0,66.59,66.69,66.51,66.59,8433.0
2017-11-17 12:20:00,66.6,66.82,66.58,66.75,26805.0,66.6,66.82,66.58,66.75,26805.0
2017-11-17 12:30:00,66.74,66.86,66.67,66.86,23508.0,66.74,66.86,66.67,66.86,23508.0
2017-11-17 12:40:00,66.88,66.96,66.76,66.87,15778.0,66.88,66.96,66.76,66.87,15778.0
2017-11-17 12:50:00,66.91,66.92,66.84,66.86,10723.0,66.91,66.92,66.84,66.86,10723.0
2017-11-17 13:00:00,66.9,67.05,66.88,67.01,21655.0,66.9,67.05,66.88,67.01,21655.0
2017-11-17 13:10:00,67.01,67.07,66.93,67.07,13621.0,67.01,67.07,66.93,67.07,13621.0
2017-11-17 13:20:00,67.06,67.29,67.02,67.29,12772.0,67.06,67.29,67.02,67.29,12772.0
2017-11-17 13:30:00,67.26,67.43,67.2,67.42,24937.0,67.26,67.43,67.2,67.42,24937.0
2017-11-17 13:40:00,67.42,67.51,67.26,67.26,12618.0,67.42,67.51,67.26,67.26,12618.0
2017-11-17 13:50:00,67.28,67.37,67.19,67.2,26288.0,67.28,67.37,67.19,67.2,26288.0
2017-11-17 14:00:00,67.23,67.3,67.19,67.28,10420.0,67.23,67.3,67.19,67.28,10420.0
2017-11-17 14:10:00,67.27,67.27,67.15,67.22,10752.0,67.27,67.27,67.15,67.22,10752.0
2017-11-17 14:20:00,67.23,67.46,67.23,67.46,15000.0,67.23,67.46,67.23,67.46,15000.0
2017-11-17 14:30:00,67.47,67.59,67.47,67.56,19157.0,67.47,67.59,67.47,67.56,19157.0
2017-11-17 14:40:00,67.55,67.57,67.4,67.5,28093.0,67.55,67.57,67.4,67.5,28093.0
2017-11-17 14:50:00,67.5,67.54,67.3,67.4,16285.0,67.5,67.54,67.3,67.4,16285.0
2017-11-17 15:00:00,67.39,67.41,67.11,67.13,24325.0,67.39,67.41,67.11,67.13,24325.0
2017-11-17 15:10:00,67.11,67.11,66.85,66.85,32450.0,67.11,67.11,66.85,66.85,32450.0
2017-11-17 15:20:00,66.84,66.89,66.75,66.84,22057.0,66.84,66.89,66.75,66.84,22057.0
2017-11-17 15:30:00,66.84,66.84,66.72,66.82,27588.0,66.84,66.84,66.72,66.82,27588.0
2017-11-17 15:40:00,66.82,66.83,66.46,66.46,63623.0,66.82,66.83,66.46,66.46,63623.0
2017-11-17 15:50:00,66.48,66.52,66.16,66.39,175211.0,66.48,66.52,66.16,66.39,175211.0
2017-11-20 09:30:00,66.29,66.94,66.25,66.65,19641.0,66.29,66.94,66.25,66.65,19641.0
2017-11-20 09:40:00,66.83,67.21,66.68,66.98,20191.0,66.83,67.21,66.68,66.98,20191.0
2017-11-20 09:50:00,67.02,67.08,66.0,66.29,55137.0,67.02,67.08,66.0,66.29,55137.0
2017-11-20 10:00:00,66.36,66.36,65.77,66.08,34204.0,66.36,66.36,65.77,66.08,34204.0
2017-11-20 10:10:00,66.08,66.2,65.85,65.95,21968.0,66.08,66.2,65.85,65.95,21968.0
2017-11-20 10:20:00,65.99,66.33,65.97,66.22,23546.0,65.99,66.33,65.97,66.22,23546.0
2017-11-20 10:30:00,66.15,66.26,66.11,66.26,10517.0,66.15,66.26,66.11,66.26,10517.0
2017-11-20 10:40:00,66.27,66.41,66.14,66.41,11840.0,66.27,66.41,66.14,66.41,11840.0
2017-11-20 10:50:00,66.43,66.68,66.43,66.53,12586.0,66.43,66.68,66.43,66.53,12586.0
2017-11-20 11:00:00,66.56,66.65,66.46,66.64,5713.0,66.56,66.65,66.46,66.64,5713.0
2017-11-20 11:10:00,66.61,66.69,66.55,66.66,10171.0,66.61,66.69,66.55,66.66,10171.0
2017-11-20 11:20:00,66.62,66.95,66.61,66.95,14434.0,66.62,66.95,66.61,66.95,14434.0
2017-11-20 11:30:00,66.92,67.09,66.89,66.89,27245.0,66.92,67.09,66.89,66.89,27245.0
2017-11-20 11:40:00,66.89,66.93,66.74,66.87,17629.0,66.89,66.93,66.74,66.87,17629.0
2017-11-20 11:50:00,66.9,66.93,66.8,66.93,8200.0,66.9,66.93,66.8,66.93,8200.0
2017-11-20 12:00:00,66.92,67.06,66.83,67.06,11545.0,66.92,67.06,66.83,67.06,11545.0
2017-11-20 12:10:00,67.06,67.11,66.97,66.99,11697.0,67.06,67.11,66.97,66.99,11697.0
2017-11-20 12:20:00,66.98,67.0,66.88,66.93,7780.0,66.98,67.0,66.88,66.93,7780.0
2017-11-20 12:30:00,66.95,66.97,66.86,66.87,9208.0,66.95,66.97,66.86,66.87,9208.0
2017-11-20 12:40:00,66.88,66.95,66.88,66.95,4409.0,66.88,66.95,66.88,66.95,4409.0
2017-11-20 12:50:00,66.95,67.06,66.95,67.05,8035.0,66.95,67.06,66.95,67.05,8035.0
2017-11-20 13:00:00,67.01,67.03,66.97,67.0,7750.0,67.01,67.03,66.97,67.0,7750.0
2017-11-20 13:10:00,67.02,67.06,66.97,66.99,14027.0,67.02,67.06,66.97,66.99,14027.0
2017-11-20 13:20:00,67.01,67.07,66.99,67.04,10344.0,67.01,67.07,66.99,67.04,10344.0
2017-11-20 13:30:00,67.08,67.1,66.87,66.94,14797.0,67.08,67.1,66.87,66.94,14797.0
2017-11-20 13:40:00,66.95,67.0,66.85,67.0,11100.0,66.95,67.0,66.85,67.0,11100.0
2017-11-20 13:50:00,67.01,67.01,66.94,66.94,5669.0,67.01,67.01,66.94,66.94,5669.0
2017-11-20 14:00:00,66.95,66.96,66.85,66.85,7300.0,66.95,66.96,66.85,66.85,7300.0
2017-11-20 14:10:00,66.85,66.93,66.85,66.86,12839.0,66.85,66.93,66.85,66.86,12839.0
2017-11-20 14:20:00,66.89,66.93,66.78,66.85,19325.0,66.89,66.93,66.78,66.85,19325.0
2017-11-20 14:30:00,66.81,67.02,66.7,66.93,46236.0,66.81,67.02,66.7,66.93,46236.0
2017-11-20 14:40:00,66.96,66.98,66.78,66.82,49549.0,66.96,66.98,66.78,66.82,49549.0
2017-11-20 14:50:00,66.82,66.85,66.71,66.72,13814.0,66.82,66.85,66.71,66.72,13814.0
2017-11-20 15:00:00,66.71,66.74,66.38,66.39,18495.0,66.71,66.74,66.38,66.39,18495.0
2017-11-20 15:10:00,66.37,66.57,66.35,66.57,27125.0,66.37,66.57,66.35,66.57,27125.0
2017-11-20 15:20:00,66.6,66.74,66.6,66.71,13899.0,66.6,66.74,66.6,66.71,13899.0
2017-11-20 15:30:00,66.71,66.74,66.53,66.56,20135.0,66.71,66.74,66.53,66.56,20135.0
2017-11-20 15:40:00,66.56,66.61,66.42,66.58,40516.0,66.56,66.61,66.42,66.58,40516.0
2017-11-20 15:50:00,66.59,66.73,66.49,66.67,69434.0,66.59,66.73,66.49,66.67,69434.0
2017-11-21 09:30:00,66.81,67.27,66.46,66.51,19966.0,66.81,67.27,66.46,66.51,19966.0
2017-11-21 09:40:00,66.46,66.95,66.46,66.63,15514.0,66.46,66.95,66.46,66.63,15514.0
2017-11-21 09:50:00,66.77,67.0,66.67,66.84,9021.0,66.77,67.0,66.67,66.84,9021.0
2017-11-21 10:00:00,66.82,67.12,66.77,67.06,17342.0,66.82,67.12,66.77,67.06,17342.0
2017-11-21 10:10:00,67.12,67.19,67.04,67.16,11426.0,67.12,67.19,67.04,67.16,11426.0
2017-11-21 10:20:00,67.18,67.27,66.98,67.22,18100.0,67.18,67.27,66.98,67.22,18100.0
2017-11-21 10:30:00,67.33,67.33,66.94,67.11,25213.0,67.33,67.33,66.94,67.11,25213.0
2017-11-21 10:40:00,67.12,67.23,67.04,67.16,11300.0,67.12,67.23,67.04,67.16,11300.0
2017-11-21 10:50:00,67.11,67.25,67.03,67.05,7700.0,67.11,67.25,67.03,67.05,7700.0
2017-11-21 11:00:00,67.12,67.45,67.1,67.45,16738.0,67.12,67.45,67.1,67.45,16738.0
2017-11-21 11:10:00,67.42,67.67,67.4,67.65,9820.0,67.42,67.67,67.4,67.65,9820.0
2017-11-21 11:20:00,67.65,67.78,67.4,67.59,28509.0,67.65,67.78,67.4,67.59,28509.0
2017-11-21 11:30:00,67.54,67.57,67.37,67.54,9624.0,67.54,67.57,67.37,67.54,9624.0
2017-11-21 11:40:00,67.5,67.71,67.38,67.62,9477.0,67.5,67.71,67.38,67.62,9477.0
2017-11-21 11:50:00,67.64,67.71,67.54,67.54,5112.0,67.64,67.71,67.54,67.54,5112.0
2017-11-21 12:00:00,67.52,67.69,67.52,67.65,6600.0,67.52,67.69,67.52,67.65,6600.0
2017-11-21 12:10:00,67.67,67.67,67.55,67.55,7322.0,67.67,67.67,67.55,67.55,7322.0
2017-11-21 12:20:00,67.56,67.63,67.5,67.54,10167.0,67.56,67.63,67.5,67.54,10167.0
2017-11-21 12:30:00,67.49,67.61,67.49,67.53,10881.0,67.49,67.61,67.49,67.53,10881.0
2017-11-21 12:40:00,67.48,67.62,67.45,67.55,5254.0,67.48,67.62,67.45,67.55,5254.0
2017-11-21 12:50:00,67.47,67.58,67.47,67.48,5560.0,67.47,67.58,67.47,67.48,5560.0
2017-11-21 13:00:00,67.52,67.6,67.47,67.6,2800.0,67.52,67.6,67.47,67.6,2800.0
2017-11-21 13:10:00,67.58,67.72,67.49,67.71,7150.0,67.58,67.72,67.49,67.71,7150.0
2017-11-21 13:20:00,67.74,67.75,67.65,67.68,3545.0,67.74,67.75,67.65,67.68,3545.0
2017-11-21 13:30:00,67.68,68.13,67.63,68.09,10033.0,67.68,68.13,67.63,68.09,10033.0
2017-11-21 13:40:00,68.07,68.12,67.99,68.05,8900.0,68.07,68.12,67.99,68.05,8900.0
2017-11-21 13:50:00,68.07,68.21,67.74,67.8,27760.0,68.07,68.21,67.74,67.8,27760.0
2017-11-21 14:00:00,67.87,67.97,67.84,67.88,14040.0,67.87,67.97,67.84,67.88,14040.0
2017-11-21 14:10:00,67.85,67.89,67.81,67.86,7941.0,67.85,67.89,67.81,67.86,7941.0
2017-11-21 14:20:00,67.88,68.1,67.83,68.06,11180.0,67.88,68.1,67.83,68.06,11180.0
2017-11-21 14:30:00,68.1,68.14,67.91,67.95,17193.0,68.1,68.14,67.91,67.95,17193.0
2017-11-21 14:40:00,67.95,68.06,67.92,67.95,11900.0,67.95,68.06,67.92,67.95,11900.0
2017-11-21 14:50:00,67.93,67.99,67.88,67.97,10542.0,67.93,67.99,67.88,67.97,10542.0
2017-11-21 15:00:00,67.95,68.13,67.95,68.12,11410.0,67.95,68.13,67.95,68.12,11410.0
2017-11-21 15:10:00,68.13,68.2,68.09,68.15,11220.0,68.13,68.2,68.09,68.15,11220.0
2017-11-21 15:20:00,68.18,68.31,68.11,68.27,23354.0,68.18,68.31,68.11,68.27,23354.0
2017-11-21 15:30:00,68.32,68.36,68.1,68.13,20542.0,68.32,68.36,68.1,68.13,20542.0
2017-11-21 15:40:00,68.12,68.17,68.04,68.1,40878.0,68.12,68.17,68.04,68.1,40878.0
2017-11-21 15:50:00,68.12,68.21,68.05,68.07,65438.0,68.12,68.21,68.05,68.07,65438.0
2017-11-22 09:30:00,68.01,68.2,67.6,67.61,16470.0,68.01,68.2,67.6,67.61,16470.0
2017-11-22 09:40:00,67.62,67.62,67.16,67.19,11096.0,67.62,67.62,67.16,67.19,11096.0
2017-11-22 09:50:00,67.14,67.9,67.01,67.66,22254.0,67.14,67.9,67.01,67.66,22254.0
2017-11-22 10:00:00,67.57,68.03,67.4,67.46,10400.0,67.57,68.03,67.4,67.46,10400.0
2017-11-22 10:10:00,67.4,67.52,67.15,67.32,14249.0,67.4,67.52,67.15,67.32,14249.0
2017-11-22 10:20:00,67.26,67.59,67.13,67.16,19263.0,67.26,67.59,67.13,67.16,19263.0
2017-11-22 10:30:00,67.29,67.41,66.9,67.35,16740.0,67.29,67.41,66.9,67.35,16740.0
2017-11-22 10:40:00,67.32,67.79,67.2,67.26,14015.0,67.32,67.79,67.2,67.26,14015.0
2017-11-22 10:50:00,67.38,67.47,67.1,67.31,9023.0,67.38,67.47,67.1,67.31,9023.0
2017-11-22 11:00:00,67.29,67.48,67.07,67.32,20624.0,67.29,67.48,67.07,67.32,20624.0
2017-11-22 11:10:00,67.27,67.42,67.1,67.39,8115.0,67.27,67.42,67.1,67.39,8115.0
2017-11-22 11:20:00,67.48,67.69,67.45,67.69,7460.0,67.48,67.69,67.45,67.69,7460.0
2017-11-22 11:30:00,67.65,67.65,67.36,67.5,17352.0,67.65,67.65,67.36,67.5,17352.0
2017-11-22 11:40:00,67.47,67.58,67.34,67.52,6300.0,67.47,67.58,67.34,67.52,6300.0
2017-11-22 11:50:00,67.47,67.64,67.43,67.55,14805.0,67.47,67.64,67.43,67.55,14805.0
2017-11-22 12:00:00,67.56,67.62,67.4,67.55,6105.0,67.56,67.62,67.4,67.55,6105.0
2017-11-22 12:10:00,67.65,67.8,67.62,67.73,5505.0,67.65,67.8,67.62,67.73,5505.0
2017-11-22 12:20:00,67.71,67.8,67.55,67.8,4670.0,67.71,67.8,67.55,67.8,4670.0
2017-11-22 12:30:00,67.78,67.87,67.62,67.78,4673.0,67.78,67.87,67.62,67.78,4673.0
2017-11-22 12:40:00,67.78,67.87,67.72,67.87,3300.0,67.78,67.87,67.72,67.87,3300.0
2017-11-22 12:50:00,67.87,67.89,67.68,67.86,7620.0,67.87,67.89,67.68,67.86,7620.0
2017-11-22 13:00:00,67.85,68.0,67.85,67.97,7100.0,67.85,68.0,67.85,67.97,7100.0
2017-11-22 13:10:00,67.9,67.9,67.67,67.67,3300.0,67.9,67.9,67.67,67.67,3300.0
2017-11-22 13:20:00,67.74,67.93,67.69,67.82,4110.0,67.74,67.93,67.69,67.82,4110.0
2017-11-22 13:30:00,67.82,67.98,67.74,67.89,2321.0,67.82,67.98,67.74,67.89,2321.0
2017-11-22 13:40:00,67.87,68.06,67.73,67.97,46080.0,67.87,68.06,67.73,67.97,46080.0
2017-11-22 13:50:00,67.96,67.97,67.67,67.83,6450.0,67.96,67.97,67.67,67.83,6450.0
2017-11-22 14:00:00,67.78,67.91,67.57,67.8,8171.0,67.78,67.91,67.57,67.8,8171.0
2017-11-22 14:10:00,67.83,67.83,67.65,67.75,6179.0,67.83,67.83,67.65,67.75,6179.0
2017-11-22 14:20:00,67.79,67.8,67.7,67.71,6900.0,67.79,67.8,67.7,67.71,6900.0
2017-11-22 14:30:00,67.73,67.86,67.69,67.69,7116.0,67.73,67.86,67.69,67.69,7116.0
2017-11-22 14:40:00,67.73,67.82,67.65,67.78,6397.0,67.73,67.82,67.65,67.78,6397.0
2017-11-22 14:50:00,67.78,67.86,67.75,67.8,4700.0,67.78,67.86,67.75,67.8,4700.0
2017-11-22 15:00:00,67.8,67.96,67.76,67.89,9620.0,67.8,67.96,67.76,67.89,9620.0
2017-11-22 15:10:00,67.92,68.08,67.91,68.07,22066.0,67.92,68.08,67.91,68.07,22066.0
2017-11-22 15:20:00,68.06,68.13,67.85,67.9,15049.0,68.06,68.13,67.85,67.9,15049.0
2017-11-22 15:30:00,67.9,68.11,67.89,68.09,28614.0,67.9,68.11,67.89,68.09,28614.0
2017-11-22 15:40:00,68.1,68.25,68.07,68.22,25205.0,68.1,68.25,68.07,68.22,25205.0
2017-11-22 15:50:00,68.25,68.44,68.25,68.26,60749.0,68.25,68.44,68.25,68.26,60749.0
2017-11-24 09:30:00,68.19,68.84,68.06,68.8,11560.0,68.19,68.84,68.06,68.8,11560.0
2017-11-24 09:40:00,68.84,69.04,68.73,68.86,10584.0,68.84,69.04,68.73,68.86,10584.0
2017-11-24 09:50:00,68.87,69.19,68.78,69.04,7335.0,68.87,69.19,68.78,69.04,7335.0
2017-11-24 10:00:00,69.04,69.15,68.6,68.83,6838.0,69.04,69.15,68.6,68.83,6838.0
2017-11-24 10:10:00,68.66,69.05,68.65,68.92,10331.0,68.66,69.05,68.65,68.92,10331.0
2017-11-24 10:20:00,68.99,69.02,68.68,68.68,4280.0,68.99,69.02,68.68,68.68,4280.0
2017-11-24 10:30:00,68.63,68.9,68.61,68.78,7650.0,68.63,68.9,68.61,68.78,7650.0
2017-11-24 10:40:00,68.77,68.85,68.74,68.83,2883.0,68.77,68.85,68.74,68.83,2883.0
2017-11-24 10:50:00,68.81,68.85,68.69,68.85,6408.0,68.81,68.85,68.69,68.85,6408.0
2017-11-24 11:00:00,68.76,69.18,68.69,69.1,10330.0,68.76,69.18,68.69,69.1,10330.0
2017-11-24 11:10:00,69.02,69.2,69.02,69.16,4900.0,69.02,69.2,69.02,69.16,4900.0
2017-11-24 11:20:00,69.09,69.3,69.09,69.23,12614.0,69.09,69.3,69.09,69.23,12614.0
2017-11-24 11:30:00,69.21,69.35,69.1,69.1,6916.0,69.21,69.35,69.1,69.1,6916.0
2017-11-24 11:40:00,69.21,69.23,69.07,69.07,4600.0,69.21,69.23,69.07,69.07,4600.0
2017-11-24 11:50:00,69.06,69.15,69.01,69.08,14699.0,69.06,69.15,69.01,69.08,14699.0
2017-11-24 12:00:00,69.09,69.36,69.08,69.26,21830.0,69.09,69.36,69.08,69.26,21830.0
2017-11-24 12:10:00,69.31,69.36,69.1,69.13,26128.0,69.31,69.36,69.1,69.13,26128.0
2017-11-24 12:20:00,69.1,69.1,68.9,69.03,16289.0,69.1,69.1,68.9,69.03,16289.0
2017-11-24 12:30:00,68.99,69.09,68.94,69.07,12440.0,68.99,69.09,68.94,69.07,12440.0
2017-11-24 12:40:00,69.06,69.15,69.04,69.12,26635.0,69.06,69.15,69.04,69.12,26635.0
2017-11-24 12:50:00,69.12,69.15,68.88,69.07,46712.0,69.12,69.15,68.88,69.07,46712.0
2017-11-27 09:30:00,69.29,69.5,68.33,68.8,32964.0,69.29,69.5,68.33,68.8,32964.0
2017-11-27 09:40:00,68.81,69.39,68.63,68.63,23095.0,68.81,69.39,68.63,68.63,23095.0
2017-11-27 09:50:00,68.82,69.1,68.5,68.52,30958.0,68.82,69.1,68.5,68.52,30958.0
2017-11-27 10:00:00,68.53,69.25,68.51,69.15,14301.0,68.53,69.25,68.51,69.15,14301.0
2017-11-27 10:10:00,69.07,69.16,68.91,69.1,9301.0,69.07,69.16,68.91,69.1,9301.0
2017-11-27 10:20:00,69.02,69.47,69.0,69.44,17845.0,69.02,69.47,69.0,69.44,17845.0
2017-11-27 10:30:00,69.39,69.58,69.28,69.47,41217.0,69.39,69.58,69.28,69.47,41217.0
2017-11-27 10:40:00,69.46,69.47,69.29,69.37,10900.0,69.46,69.47,69.29,69.37,10900.0
2017-11-27 10:50:00,69.38,69.42,69.08,69.08,14213.0,69.38,69.42,69.08,69.08,14213.0
2017-11-27 11:00:00,69.13,69.25,68.93,69.19,18853.0,69.13,69.25,68.93,69.19,18853.0
2017-11-27 11:10:00,69.19,69.2,68.7,68.75,13863.0,69.19,69.2,68.7,68.75,13863.0
2017-11-27 11:20:00,68.7,68.78,68.57,68.64,21269.0,68.7,68.78,68.57,68.64,21269.0
2017-11-27 11:30:00,68.6,68.65,68.18,68.18,22609.0,68.6,68.65,68.18,68.18,22609.0
2017-11-27 11:40:00,68.17,68.34,67.98,68.12,25647.0,68.17,68.34,67.98,68.12,25647.0
2017-11-27 11:50:00,68.12,68.17,67.98,68.0,10510.0,68.12,68.17,67.98,68.0,10510.0
2017-11-27 12:00:00,68.02,68.02,67.66,67.89,24173.0,68.02,68.02,67.66,67.89,24173.0
2017-11-27 12:10:00,67.92,68.23,67.92,68.14,8681.0,67.92,68.23,67.92,68.14,8681.0
2017-11-27 12:20:00,68.14,68.45,68.09,68.4,11024.0,68.14,68.45,68.09,68.4,11024.0
2017-11-27 12:30:00,68.46,68.46,68.24,68.3,5184.0,68.46,68.46,68.24,68.3,5184.0
2017-11-27 12:40:00,68.33,68.59,68.33,68.59,6098.0,68.33,68.59,68.33,68.59,6098.0
2017-11-27 12:50:00,68.56,68.69,68.55,68.62,7763.0,68.56,68.69,68.55,68.62,7763.0
2017-11-27 13:00:00,68.68,68.96,68.64,68.96,8642.0,68.68,68.96,68.64,68.96,8642.0
2017-11-27 13:10:00,68.94,68.96,68.88,68.96,3700.0,68.94,68.96,68.88,68.96,3700.0
2017-11-27 13:20:00,68.97,69.08,68.88,68.91,10852.0,68.97,69.08,68.88,68.91,10852.0
2017-11-27 13:30:00,68.94,69.16,68.94,69.06,14618.0,68.94,69.16,68.94,69.06,14618.0
2017-11-27 13:40:00,69.05,69.18,69.05,69.08,6932.0,69.05,69.18,69.05,69.08,6932.0
2017-11-27 13:50:00,69.09,69.32,69.03,69.32,11602.0,69.09,69.32,69.03,69.32,11602.0
2017-11-27 14:00:00,69.32,69.57,69.24,69.41,23320.0,69.32,69.57,69.24,69.41,23320.0
2017-11-27 14:10:00,69.41,69.43,69.25,69.25,7981.0,69.41,69.43,69.25,69.25,7981.0
2017-11-27 14:20:00,69.22,69.35,69.22,69.34,8550.0,69.22,69.35,69.22,69.34,8550.0
2017-11-27 14:30:00,69.33,69.38,69.18,69.25,14692.0,69.33,69.38,69.18,69.25,14692.0
2017-11-27 14:40:00,69.24,69.26,69.2,69.21,9961.0,69.24,69.26,69.2,69.21,9961.0
2017-11-27 14:50:00,69.21,69.21,69.14,69.14,10181.0,69.21,69.21,69.14,69.14,10181.0
2017-11-27 15:00:00,69.13,69.13,68.93,68.93,15466.0,69.13,69.13,68.93,68.93,15466.0
2017-11-27 15:10:00,68.92,68.96,68.78,68.81,30341.0,68.92,68.96,68.78,68.81,30341.0
2017-11-27 15:20:00,68.82,68.95,68.82,68.89,18680.0,68.82,68.95,68.82,68.89,18680.0
2017-11-27 15:30:00,68.89,68.94,68.77,68.82,23361.0,68.89,68.94,68.77,68.82,23361.0
2017-11-27 15:40:00,68.84,68.97,68.76,68.83,36552.0,68.84,68.97,68.76,68.83,36552.0
2017-11-27 15:50:00,68.83,68.87,68.72,68.78,90292.0,68.83,68.87,68.72,68.78,90292.0
2017-11-28 09:30:00,68.76,68.76,68.06,68.45,22625.0,68.76,68.76,68.06,68.45,22625.0
2017-11-28 09:40:00,68.59,69.07,68.55,68.88,34147.0,68.59,69.07,68.55,68.88,34147.0
2017-11-28 09:50:00,68.76,68.81,68.27,68.46,10550.0,68.76,68.81,68.27,68.46,10550.0
2017-11-28 10:00:00,68.34,68.48,68.02,68.17,21170.0,68.34,68.48,68.02,68.17,21170.0
2017-11-28 10:10:00,68.19,68.46,68.05,68.15,27608.0,68.19,68.46,68.05,68.15,27608.0
2017-11-28 10:20:00,68.2,68.23,67.84,68.04,55509.0,68.2,68.23,67.84,68.04,55509.0
2017-11-28 10:30:00,68.08,68.63,68.02,68.54,50872.0,68.08,68.63,68.02,68.54,50872.0
2017-11-28 10:40:00,68.53,68.89,68.4,68.7,49341.0,68.53,68.89,68.4,68.7,49341.0
2017-11-28 10:50:00,68.64,68.89,68.6,68.8,31199.0,68.64,68.89,68.6,68.8,31199.0
2017-11-28 11:00:00,68.81,69.24,68.81,69.22,12462.0,68.81,69.24,68.81,69.22,12462.0
2017-11-28 11:10:00,69.23,69.28,69.13,69.24,13058.0,69.23,69.28,69.13,69.24,13058.0
2017-11-28 11:20:00,69.24,69.56,69.21,69.55,12489.0,69.24,69.56,69.21,69.55,12489.0
2017-11-28 11:30:00,69.47,69.6,69.08,69.23,46369.0,69.47,69.6,69.08,69.23,46369.0
2017-11-28 11:40:00,69.11,69.3,69.07,69.3,11177.0,69.11,69.3,69.07,69.3,11177.0
2017-11-28 11:50:00,69.23,69.35,69.12,69.12,6750.0,69.23,69.35,69.12,69.12,6750.0
2017-11-28 12:00:00,69.16,69.67,69.1,69.62,13023.0,69.16,69.67,69.1,69.62,13023.0
2017-11-28 12:10:00,69.61,70.0,69.6,70.0,22216.0,69.61,70.0,69.6,70.0,22216.0
2017-11-28 12:20:00,70.0,70.77,70.0,70.06,86184.0,70.0,70.77,70.0,70.06,86184.0
2017-11-28 12:30:00,70.08,70.27,69.96,69.96,22841.0,70.08,70.27,69.96,69.96,22841.0
2017-11-28 12:40:00,70.01,70.1,69.71,69.87,27916.0,70.01,70.1,69.71,69.87,27916.0
2017-11-28 12:50:00,69.76,69.97,69.7,69.93,13002.0,69.76,69.97,69.7,69.93,13002.0
2017-11-28 13:00:00,69.9,69.97,69.83,69.83,8470.0,69.9,69.97,69.83,69.83,8470.0
2017-11-28 13:10:00,69.88,70.09,69.79,70.04,16767.0,69.88,70.09,69.79,70.04,16767.0
2017-11-28 13:20:00,69.95,70.02,69.62,69.7,20547.0,69.95,70.02,69.62,69.7,20547.0
2017-11-28 13:30:00,69.63,69.88,69.4,69.65,25614.0,69.63,69.88,69.4,69.65,25614.0
2017-11-28 13:40:00,69.6,69.78,69.39,69.54,34100.0,69.6,69.78,69.39,69.54,34100.0
2017-11-28 13:50:00,69.55,69.59,69.22,69.26,19187.0,69.55,69.59,69.22,69.26,19187.0
2017-11-28 14:00:00,69.08,69.54,68.89,69.43,38172.0,69.08,69.54,68.89,69.43,38172.0
2017-11-28 14:10:00,69.36,69.47,69.28,69.45,13729.0,69.36,69.47,69.28,69.45,13729.0
2017-11-28 14:20:00,69.48,69.79,69.44,69.59,22573.0,69.48,69.79,69.44,69.59,22573.0
2017-11-28 14:30:00,69.57,69.87,69.52,69.8,16117.0,69.57,69.87,69.52,69.8,16117.0
2017-11-28 14:40:00,69.76,69.84,69.63,69.79,18544.0,69.76,69.84,69.63,69.79,18544.0
2017-11-28 14:50:00,69.77,69.82,69.45,69.65,77024.0,69.77,69.82,69.45,69.65,77024.0
2017-11-28 15:00:00,69.62,69.86,69.46,69.85,37673.0,69.62,69.86,69.46,69.85,37673.0
2017-11-28 15:10:00,69.85,70.05,69.83,69.98,40090.0,69.85,70.05,69.83,69.98,40090.0
2017-11-28 15:20:00,70.01,70.25,69.85,69.95,75669.0,70.01,70.25,69.85,69.95,75669.0
2017-11-28 15:30:00,69.9,70.07,69.85,70.03,42924.0,69.9,70.07,69.85,70.03,42924.0
2017-11-28 15:40:00,70.01,70.1,69.91,69.99,132234.0,70.01,70.1,69.91,69.99,132234.0
2017-11-28 15:50:00,70.0,70.11,69.96,70.06,90374.0,70.0,70.11,69.96,70.06,90374.0
2017-11-29 09:30:00,71.5,72.68,71.5,71.73,79388.0,71.5,72.68,71.5,71.73,79388.0
2017-11-29 09:40:00,71.73,71.8,70.27,70.39,90684.0,71.73,71.8,70.27,70.39,90684.0
2017-11-29 09:50:00,70.31,70.7,69.85,70.23,51317.0,70.31,70.7,69.85,70.23,51317.0
2017-11-29 10:00:00,70.35,70.37,69.6,69.8,43284.0,70.35,70.37,69.6,69.8,43284.0
2017-11-29 10:10:00,69.73,69.82,69.11,69.53,36987.0,69.73,69.82,69.11,69.53,36987.0
2017-11-29 10:20:00,69.45,69.58,68.67,69.07,44813.0,69.45,69.58,68.67,69.07,44813.0
2017-11-29 10:30:00,68.92,69.78,68.47,69.77,50223.0,68.92,69.78,68.47,69.77,50223.0
2017-11-29 10:40:00,69.78,70.02,69.03,69.17,48144.0,69.78,70.02,69.03,69.17,48144.0
2017-11-29 10:50:00,69.14,69.14,68.11,68.33,60756.0,69.14,69.14,68.11,68.33,60756.0
2017-11-29 11:00:00,68.33,68.78,68.3,68.46,21336.0,68.33,68.78,68.3,68.46,21336.0
2017-11-29 11:10:00,68.51,68.78,68.36,68.48,30613.0,68.51,68.78,68.36,68.48,30613.0
2017-11-29 11:20:00,68.49,68.5,67.72,67.94,36332.0,68.49,68.5,67.72,67.94,36332.0
2017-11-29 11:30:00,67.98,68.72,67.88,68.7,38207.0,67.98,68.72,67.88,68.7,38207.0
2017-11-29 11:40:00,68.75,68.82,68.0,68.09,25631.0,68.75,68.82,68.0,68.09,25631.0
2017-11-29 11:50:00,68.13,68.24,67.96,68.19,27383.0,68.13,68.24,67.96,68.19,27383.0
2017-11-29 12:00:00,68.19,68.24,67.85,68.0,39076.0,68.19,68.24,67.85,68.0,39076.0
2017-11-29 12:10:00,68.05,68.2,67.99,67.99,29699.0,68.05,68.2,67.99,67.99,29699.0
2017-11-29 12:20:00,67.99,68.55,67.97,68.33,22665.0,67.99,68.55,67.97,68.33,22665.0
2017-11-29 12:30:00,68.4,68.45,68.19,68.39,43902.0,68.4,68.45,68.19,68.39,43902.0
2017-11-29 12:40:00,68.45,68.6,68.14,68.44,61755.0,68.45,68.6,68.14,68.44,61755.0
2017-11-29 12:50:00,68.42,68.45,68.05,68.06,55576.0,68.42,68.45,68.05,68.06,55576.0
2017-11-29 13:00:00,68.13,68.27,68.08,68.08,16171.0,68.13,68.27,68.08,68.08,16171.0
2017-11-29 13:10:00,68.05,68.1,67.86,68.0,27557.0,68.05,68.1,67.86,68.0,27557.0
2017-11-29 13:20:00,67.99,68.48,67.96,68.4,16705.0,67.99,68.48,67.96,68.4,16705.0
2017-11-29 13:30:00,68.41,68.6,68.31,68.58,13848.0,68.41,68.6,68.31,68.58,13848.0
2017-11-29 13:40:00,68.51,68.86,68.51,68.67,38340.0,68.51,68.86,68.51,68.67,38340.0
2017-11-29 13:50:00,68.63,68.71,68.27,68.27,11575.0,68.63,68.71,68.27,68.27,11575.0
2017-11-29 14:00:00,68.32,68.38,67.64,67.65,51062.0,68.32,68.38,67.64,67.65,51062.0
2017-11-29 14:10:00,67.62,67.89,67.62,67.67,38187.0,67.62,67.89,67.62,67.67,38187.0
2017-11-29 14:20:00,67.67,67.75,67.25,67.56,31346.0,67.67,67.75,67.25,67.56,31346.0
2017-11-29 14:30:00,67.52,67.74,67.2,67.51,204450.0,67.52,67.74,67.2,67.51,204450.0
2017-11-29 14:40:00,67.5,67.89,67.5,67.75,27193.0,67.5,67.89,67.5,67.75,27193.0
2017-11-29 14:50:00,67.68,67.83,67.42,67.42,43981.0,67.68,67.83,67.42,67.42,43981.0
2017-11-29 15:00:00,67.43,67.66,67.23,67.23,45623.0,67.43,67.66,67.23,67.23,45623.0
2017-11-29 15:10:00,67.22,67.3,67.07,67.3,36259.0,67.22,67.3,67.07,67.3,36259.0
2017-11-29 15:20:00,67.28,68.19,67.27,68.08,70405.0,67.28,68.19,67.27,68.08,70405.0
2017-11-29 15:30:00,68.06,68.1,67.69,67.78,57424.0,68.06,68.1,67.69,67.78,57424.0
2017-11-29 15:40:00,67.79,67.97,67.66,67.74,68112.0,67.79,67.97,67.66,67.74,68112.0
2017-11-29 15:50:00,67.77,67.97,67.77,67.87,141481.0,67.77,67.97,67.77,67.87,141481.0
2017-11-30 09:30:00,67.9,68.98,67.9,68.06,19719.0,67.9,68.98,67.9,68.06,19719.0
2017-11-30 09:40:00,68.33,69.58,68.22,69.51,99060.0,68.33,69.58,68.22,69.51,99060.0
2017-11-30 09:50:00,69.6,69.6,68.93,69.35,39408.0,69.6,69.6,68.93,69.35,39408.0
2017-11-30 10:00:00,69.35,69.98,69.33,69.82,54292.0,69.35,69.98,69.33,69.82,54292.0
2017-11-30 10:10:00,69.88,70.59,69.8,70.5,82575.0,69.88,70.59,69.8,70.5,82575.0
2017-11-30 10:20:00,70.55,70.66,70.26,70.54,62783.0,70.55,70.66,70.26,70.54,62783.0
2017-11-30 10:30:00,70.49,71.24,70.45,71.07,107966.0,70.49,71.24,70.45,71.07,107966.0
2017-11-30 10:40:00,71.09,71.14,70.52,70.6,105028.0,71.09,71.14,70.52,70.6,105028.0
2017-11-30 10:50:00,70.53,70.64,70.0,70.26,41610.0,70.53,70.64,70.0,70.26,41610.0
2017-11-30 11:00:00,70.22,70.5,70.15,70.24,33083.0,70.22,70.5,70.15,70.24,33083.0
2017-11-30 11:10:00,70.16,70.16,69.78,69.9,32479.0,70.16,70.16,69.78,69.9,32479.0
2017-11-30 11:20:00,69.91,70.0,69.52,69.64,25769.0,69.91,70.0,69.52,69.64,25769.0
2017-11-30 11:30:00,69.65,69.84,69.55,69.84,16755.0,69.65,69.84,69.55,69.84,16755.0
2017-11-30 11:40:00,69.81,69.87,69.68,69.81,26466.0,69.81,69.87,69.68,69.81,26466.0
2017-11-30 11:50:00,69.76,69.8,69.64,69.66,21509.0,69.76,69.8,69.64,69.66,21509.0
2017-11-30 12:00:00,69.69,69.91,69.62,69.77,16732.0,69.69,69.91,69.62,69.77,16732.0
2017-11-30 12:10:00,69.78,70.05,69.73,69.83,47387.0,69.78,70.05,69.73,69.83,47387.0
2017-11-30 12:20:00,69.86,69.86,69.15,69.21,59254.0,69.86,69.86,69.15,69.21,59254.0
2017-11-30 12:30:00,69.2,69.24,68.95,69.18,48558.0,69.2,69.24,68.95,69.18,48558.0
2017-11-30 12:40:00,69.15,69.16,68.96,68.98,17277.0,69.15,69.16,68.96,68.98,17277.0
2017-11-30 12:50:00,69.0,69.16,68.94,69.11,19135.0,69.0,69.16,68.94,69.11,19135.0
2017-11-30 13:00:00,69.14,69.35,69.1,69.35,20829.0,69.14,69.35,69.1,69.35,20829.0
2017-11-30 13:10:00,69.27,69.33,69.21,69.25,23315.0,69.27,69.33,69.21,69.25,23315.0
2017-11-30 13:20:00,69.25,69.49,69.24,69.42,21813.0,69.25,69.49,69.24,69.42,21813.0
2017-11-30 13:30:00,69.41,69.55,69.33,69.43,17126.0,69.41,69.55,69.33,69.43,17126.0
2017-11-30 13:40:00,69.47,69.59,69.37,69.55,18444.0,69.47,69.59,69.37,69.55,18444.0
2017-11-30 13:50:00,69.55,69.96,69.55,69.95,20627.0,69.55,69.96,69.55,69.95,20627.0
2017-11-30 14:00:00,69.95,70.16,69.91,69.94,34712.0,69.95,70.16,69.91,69.94,34712.0
2017-11-30 14:10:00,69.92,70.19,69.92,70.06,45083.0,69.92,70.19,69.92,70.06,45083.0
2017-11-30 14:20:00,70.01,70.29,69.99,70.29,21137.0,70.01,70.29,69.99,70.29,21137.0
2017-11-30 14:30:00,70.3,70.35,69.95,70.01,31140.0,70.3,70.35,69.95,70.01,31140.0
2017-11-30 14:40:00,69.98,70.12,69.9,69.91,29529.0,69.98,70.12,69.9,69.91,29529.0
2017-11-30 14:50:00,69.89,70.0,69.85,69.91,25877.0,69.89,70.0,69.85,69.91,25877.0
2017-11-30 15:00:00,69.93,69.98,69.92,69.96,27065.0,69.93,69.98,69.92,69.96,27065.0
2017-11-30 15:10:00,69.96,70.19,69.93,70.15,62991.0,69.96,70.19,69.93,70.15,62991.0
2017-11-30 15:20:00,70.13,70.34,70.07,70.32,28890.0,70.13,70.34,70.07,70.32,28890.0
2017-11-30 15:30:00,70.33,70.47,69.97,70.0,77847.0,70.33,70.47,69.97,70.0,77847.0
2017-11-30 15:40:00,69.99,70.24,69.96,70.24,92394.0,69.99,70.24,69.96,70.24,92394.0
2017-11-30 15:50:00,70.25,70.41,69.94,69.95,250861.0,70.25,70.41,69.94,69.95,250861.0
2017-12-01 09:30:00,69.71,69.99,69.01,69.71,16203.0,69.71,69.99,69.01,69.71,16203.0
2017-12-01 09:40:00,69.95,70.0,69.06,69.42,25218.0,69.95,70.0,69.06,69.42,25218.0
2017-12-01 09:50:00,69.36,69.82,69.32,69.67,33717.0,69.36,69.82,69.32,69.67,33717.0
2017-12-01 10:00:00,69.79,70.32,69.64,70.31,69996.0,69.79,70.32,69.64,70.31,69996.0
2017-12-01 10:10:00,70.39,70.79,70.12,70.71,19415.0,70.39,70.79,70.12,70.71,19415.0
2017-12-01 10:20:00,70.66,70.66,69.66,69.82,26101.0,70.66,70.66,69.66,69.82,26101.0
2017-12-01 10:30:00,69.71,69.86,69.27,69.33,38085.0,69.71,69.86,69.27,69.33,38085.0
2017-12-01 10:40:00,69.38,69.7,69.38,69.7,20607.0,69.38,69.7,69.38,69.7,20607.0
2017-12-01 10:50:00,69.7,69.82,69.56,69.66,17864.0,69.7,69.82,69.56,69.66,17864.0
2017-12-01 11:00:00,69.56,69.62,68.86,69.04,21313.0,69.56,69.62,68.86,69.04,21313.0
2017-12-01 11:10:00,68.9,68.9,68.22,68.36,30286.0,68.9,68.9,68.22,68.36,30286.0
2017-12-01 11:20:00,68.36,68.49,67.97,68.49,35351.0,68.36,68.49,67.97,68.49,35351.0
2017-12-01 11:30:00,68.29,68.72,67.39,68.65,30220.0,68.29,68.72,67.39,68.65,30220.0
2017-12-01 11:40:00,68.76,68.99,68.48,68.59,35304.0,68.76,68.99,68.48,68.59,35304.0
2017-12-01 11:50:00,68.58,69.56,68.5,69.36,56236.0,68.58,69.56,68.5,69.36,56236.0
2017-12-01 12:00:00,69.41,69.63,69.19,69.58,13187.0,69.41,69.63,69.19,69.58,13187.0
2017-12-01 12:10:00,69.48,69.68,69.11,69.31,18652.0,69.48,69.68,69.11,69.31,18652.0
2017-12-01 12:20:00,69.31,69.54,69.03,69.29,13823.0,69.31,69.54,69.03,69.29,13823.0
2017-12-01 12:30:00,69.31,69.45,68.98,69.22,12282.0,69.31,69.45,68.98,69.22,12282.0
2017-12-01 12:40:00,69.09,69.81,69.06,69.7,15210.0,69.09,69.81,69.06,69.7,15210.0
2017-12-01 12:50:00,69.69,69.85,69.58,69.8,10861.0,69.69,69.85,69.58,69.8,10861.0
2017-12-01 13:00:00,69.77,70.1,69.66,69.66,13376.0,69.77,70.1,69.66,69.66,13376.0
2017-12-01 13:10:00,69.58,69.89,69.4,69.57,11167.0,69.58,69.89,69.4,69.57,11167.0
2017-12-01 13:20:00,69.54,69.93,69.52,69.89,9338.0,69.54,69.93,69.52,69.89,9338.0
2017-12-01 13:30:00,69.81,70.13,69.77,70.13,10253.0,69.81,70.13,69.77,70.13,10253.0
2017-12-01 13:40:00,70.16,70.16,69.65,69.75,12032.0,70.16,70.16,69.65,69.75,12032.0
2017-12-01 13:50:00,69.7,69.75,69.55,69.59,12689.0,69.7,69.75,69.55,69.59,12689.0
2017-12-01 14:00:00,69.55,69.71,69.46,69.7,13626.0,69.55,69.71,69.46,69.7,13626.0
2017-12-01 14:10:00,69.67,70.06,69.67,70.06,11364.0,69.67,70.06,69.67,70.06,11364.0
2017-12-01 14:20:00,70.0,70.2,69.99,70.15,18580.0,70.0,70.2,69.99,70.15,18580.0
2017-12-01 14:30:00,70.13,70.34,70.11,70.27,19655.0,70.13,70.34,70.11,70.27,19655.0
2017-12-01 14:40:00,70.27,70.29,69.76,69.94,19713.0,70.27,70.29,69.76,69.94,19713.0
2017-12-01 14:50:00,69.87,70.12,69.75,70.07,20387.0,69.87,70.12,69.75,70.07,20387.0
2017-12-01 15:00:00,70.06,70.54,70.02,70.37,38762.0,70.06,70.54,70.02,70.37,38762.0
2017-12-01 15:10:00,70.35,70.48,70.25,70.42,24210.0,70.35,70.48,70.25,70.42,24210.0
2017-12-01 15:20:00,70.44,70.44,70.1,70.18,28064.0,70.44,70.44,70.1,70.18,28064.0
2017-12-01 15:30:00,70.22,70.42,70.16,70.42,31859.0,70.22,70.42,70.16,70.42,31859.0
2017-12-01 15:40:00,70.44,70.55,70.28,70.31,60693.0,70.44,70.55,70.28,70.31,60693.0
2017-12-01 15:50:00,70.32,70.48,70.16,70.25,116146.0,70.32,70.48,70.16,70.25,116146.0
2017-12-04 09:30:00,71.57,73.0,71.57,72.15,39374.0,71.57,73.0,71.57,72.15,39374.0
2017-12-04 09:40:00,72.18,72.75,72.13,72.31,48445.0,72.18,72.75,72.13,72.31,48445.0
2017-12-04 09:50:00,72.31,72.45,71.65,71.67,32617.0,72.31,72.45,71.65,71.67,32617.0
2017-12-04 10:00:00,71.6,71.63,70.97,71.37,31949.0,71.6,71.63,70.97,71.37,31949.0
2017-12-04 10:10:00,71.32,71.45,70.48,70.77,81426.0,71.32,71.45,70.48,70.77,81426.0
2017-12-04 10:20:00,70.71,71.42,70.68,71.31,27321.0,70.71,71.42,70.68,71.31,27321.0
2017-12-04 10:30:00,71.38,71.53,71.17,71.53,32938.0,71.38,71.53,71.17,71.53,32938.0
2017-12-04 10:40:00,71.48,71.71,71.11,71.17,24170.0,71.48,71.71,71.11,71.17,24170.0
2017-12-04 10:50:00,71.18,71.22,70.76,71.21,25813.0,71.18,71.22,70.76,71.21,25813.0
2017-12-04 11:00:00,71.19,71.5,70.88,70.9,25602.0,71.19,71.5,70.88,70.9,25602.0
2017-12-04 11:10:00,70.91,71.42,70.79,71.36,25075.0,70.91,71.42,70.79,71.36,25075.0
2017-12-04 11:20:00,71.32,71.39,70.93,71.01,18256.0,71.32,71.39,70.93,71.01,18256.0
2017-12-04 11:30:00,71.08,71.24,70.82,71.24,26172.0,71.08,71.24,70.82,71.24,26172.0
2017-12-04 11:40:00,71.26,71.35,70.93,71.35,12624.0,71.26,71.35,70.93,71.35,12624.0
2017-12-04 11:50:00,71.37,71.71,71.36,71.65,10395.0,71.37,71.71,71.36,71.65,10395.0
2017-12-04 12:00:00,71.66,71.98,71.6,71.79,14792.0,71.66,71.98,71.6,71.79,14792.0
2017-12-04 12:10:00,71.73,72.09,71.71,72.02,17759.0,71.73,72.09,71.71,72.02,17759.0
2017-12-04 12:20:00,71.98,72.07,71.75,71.96,15510.0,71.98,72.07,71.75,71.96,15510.0
2017-12-04 12:30:00,71.96,72.21,71.84,72.21,8069.0,71.96,72.21,71.84,72.21,8069.0
2017-12-04 12:40:00,72.26,72.75,72.21,72.65,37430.0,72.26,72.75,72.21,72.65,37430.0
2017-12-04 12:50:00,72.62,72.97,72.62,72.71,37093.0,72.62,72.97,72.62,72.71,37093.0
2017-12-04 13:00:00,72.76,73.22,72.76,73.12,37415.0,72.76,73.22,72.76,73.12,37415.0
2017-12-04 13:10:00,73.14,73.69,73.08,73.63,38293.0,73.14,73.69,73.08,73.63,38293.0
2017-12-04 13:20:00,73.62,73.81,73.23,73.23,21379.0,73.62,73.81,73.23,73.23,21379.0
2017-12-04 13:30:00,73.16,73.64,73.16,73.59,20752.0,73.16,73.64,73.16,73.59,20752.0
2017-12-04 13:40:00,73.61,73.7,73.41,73.44,19595.0,73.61,73.7,73.41,73.44,19595.0
2017-12-04 13:50:00,73.39,73.97,73.39,73.97,22918.0,73.39,73.97,73.39,73.97,22918.0
2017-12-04 14:00:00,73.92,74.28,73.74,73.86,38821.0,73.92,74.28,73.74,73.86,38821.0
2017-12-04 14:10:00,73.8,73.98,73.7,73.86,41474.0,73.8,73.98,73.7,73.86,41474.0
2017-12-04 14:20:00,73.85,74.02,73.59,73.8,33234.0,73.85,74.02,73.59,73.8,33234.0
2017-12-04 14:30:00,73.73,73.75,73.44,73.51,34039.0,73.73,73.75,73.44,73.51,34039.0
2017-12-04 14:40:00,73.52,73.52,72.62,72.87,79872.0,73.52,73.52,72.62,72.87,79872.0
2017-12-04 14:50:00,72.85,73.0,72.7,72.77,43879.0,72.85,73.0,72.7,72.77,43879.0
2017-12-04 15:00:00,72.75,73.01,72.57,73.01,31496.0,72.75,73.01,72.57,73.01,31496.0
2017-12-04 15:10:00,73.0,73.03,72.69,72.69,34957.0,73.0,73.03,72.69,72.69,34957.0
2017-12-04 15:20:00,72.7,73.01,72.68,72.78,40246.0,72.7,73.01,72.68,72.78,40246.0
2017-12-04 15:30:00,72.76,72.81,72.24,72.24,60915.0,72.76,72.81,72.24,72.24,60915.0
2017-12-04 15:40:00,72.23,72.31,71.96,71.98,98614.0,72.23,72.31,71.96,71.98,98614.0
2017-12-04 15:50:00,72.0,72.01,71.78,71.88,191838.0,72.0,72.01,71.78,71.88,191838.0
2017-12-05 09:30:00,71.86,71.94,70.69,71.78,38709.0,71.86,71.94,70.69,71.78,38709.0
2017-12-05 09:40:00,71.45,72.59,71.4,72.22,30798.0,71.45,72.59,71.4,72.22,30798.0
2017-12-05 09:50:00,72.07,72.69,71.76,72.28,17869.0,72.07,72.69,71.76,72.28,17869.0
2017-12-05 10:00:00,72.36,73.12,72.16,72.68,17072.0,72.36,73.12,72.16,72.68,17072.0
2017-12-05 10:10:00,72.59,73.08,72.12,72.93,17634.0,72.59,73.08,72.12,72.93,17634.0
2017-12-05 10:20:00,72.95,73.01,72.35,72.41,9980.0,72.95,73.01,72.35,72.41,9980.0
2017-12-05 10:30:00,72.46,73.12,72.44,72.74,20251.0,72.46,73.12,72.44,72.74,20251.0
2017-12-05 10:40:00,72.77,73.55,72.76,73.27,10072.0,72.77,73.55,72.76,73.27,10072.0
2017-12-05 10:50:00,73.3,73.35,72.96,73.25,13035.0,73.3,73.35,72.96,73.25,13035.0
2017-12-05 11:00:00,73.2,73.7,73.2,73.63,10565.0,73.2,73.7,73.2,73.63,10565.0
2017-12-05 11:10:00,73.61,73.79,73.06,73.06,11212.0,73.61,73.79,73.06,73.06,11212.0
2017-12-05 11:20:00,73.29,73.52,73.11,73.28,7369.0,73.29,73.52,73.11,73.28,7369.0
2017-12-05 11:30:00,73.29,73.34,73.08,73.23,6566.0,73.29,73.34,73.08,73.23,6566.0
2017-12-05 11:40:00,73.24,73.35,73.2,73.32,7312.0,73.24,73.35,73.2,73.32,7312.0
2017-12-05 11:50:00,73.32,73.32,72.74,72.98,15101.0,73.32,73.32,72.74,72.98,15101.0
2017-12-05 12:00:00,73.03,73.16,72.81,72.86,9150.0,73.03,73.16,72.81,72.86,9150.0
2017-12-05 12:10:00,72.86,72.92,72.52,72.85,9954.0,72.86,72.92,72.52,72.85,9954.0
2017-12-05 12:20:00,72.79,72.88,72.4,72.85,12534.0,72.79,72.88,72.4,72.85,12534.0
2017-12-05 12:30:00,72.81,72.91,72.72,72.77,5371.0,72.81,72.91,72.72,72.77,5371.0
2017-12-05 12:40:00,72.82,72.91,72.64,72.67,8818.0,72.82,72.91,72.64,72.67,8818.0
2017-12-05 12:50:00,72.67,72.69,72.3,72.41,7692.0,72.67,72.69,72.3,72.41,7692.0
2017-12-05 13:00:00,72.32,72.44,71.97,72.0,14867.0,72.32,72.44,71.97,72.0,14867.0
2017-12-05 13:10:00,72.05,72.47,71.99,72.44,12235.0,72.05,72.47,71.99,72.44,12235.0
2017-12-05 13:20:00,72.48,72.66,72.45,72.58,10541.0,72.48,72.66,72.45,72.58,10541.0
2017-12-05 13:30:00,72.59,72.61,72.07,72.37,9068.0,72.59,72.61,72.07,72.37,9068.0
2017-12-05 13:40:00,72.38,72.53,72.23,72.46,7388.0,72.38,72.53,72.23,72.46,7388.0
2017-12-05 13:50:00,72.45,72.62,72.35,72.61,6964.0,72.45,72.62,72.35,72.61,6964.0
2017-12-05 14:00:00,72.57,72.76,72.57,72.76,14892.0,72.57,72.76,72.57,72.76,14892.0
2017-12-05 14:10:00,72.73,72.83,72.61,72.72,7567.0,72.73,72.83,72.61,72.72,7567.0
2017-12-05 14:20:00,72.76,72.81,72.56,72.8,6879.0,72.76,72.81,72.56,72.8,6879.0
2017-12-05 14:30:00,72.85,72.85,72.39,72.41,16736.0,72.85,72.85,72.39,72.41,16736.0
2017-12-05 14:40:00,72.44,72.52,72.35,72.43,6677.0,72.44,72.52,72.35,72.43,6677.0
2017-12-05 14:50:00,72.38,72.55,72.33,72.47,6251.0,72.38,72.55,72.33,72.47,6251.0
2017-12-05 15:00:00,72.4,72.43,72.25,72.33,13189.0,72.4,72.43,72.25,72.33,13189.0
2017-12-05 15:10:00,72.27,72.46,72.22,72.44,22808.0,72.27,72.46,72.22,72.44,22808.0
2017-12-05 15:20:00,72.41,72.8,72.38,72.71,16169.0,72.41,72.8,72.38,72.71,16169.0
2017-12-05 15:30:00,72.68,72.79,72.56,72.65,25768.0,72.68,72.79,72.56,72.65,25768.0
2017-12-05 15:40:00,72.6,72.75,72.57,72.62,30413.0,72.6,72.75,72.57,72.62,30413.0
2017-12-05 15:50:00,72.6,72.75,72.57,72.57,73388.0,72.6,72.75,72.57,72.57,73388.0
2017-12-06 09:30:00,72.45,73.58,72.45,73.4,58879.0,72.45,73.58,72.45,73.4,58879.0
2017-12-06 09:40:00,73.43,73.67,73.13,73.22,14629.0,73.43,73.67,73.13,73.22,14629.0
2017-12-06 09:50:00,73.23,74.0,73.23,73.92,29317.0,73.23,74.0,73.23,73.92,29317.0
2017-12-06 10:00:00,73.98,74.63,73.84,74.58,119326.0,73.98,74.63,73.84,74.58,119326.0
2017-12-06 10:10:00,74.51,74.67,74.32,74.63,118398.0,74.51,74.67,74.32,74.63,118398.0
2017-12-06 10:20:00,74.67,75.19,74.62,75.02,88151.0,74.67,75.19,74.62,75.02,88151.0
2017-12-06 10:30:00,75.0,75.08,74.14,74.32,80954.0,75.0,75.08,74.14,74.32,80954.0
2017-12-06 10:40:00,74.24,74.88,74.24,74.36,24296.0,74.24,74.88,74.24,74.36,24296.0
2017-12-06 10:50:00,74.4,74.79,74.14,74.5,36849.0,74.4,74.79,74.14,74.5,36849.0
2017-12-06 11:00:00,74.52,74.7,74.05,74.69,25975.0,74.52,74.7,74.05,74.69,25975.0
2017-12-06 11:10:00,74.63,74.81,74.44,74.7,70378.0,74.63,74.81,74.44,74.7,70378.0
2017-12-06 11:20:00,74.7,75.14,74.58,75.11,53112.0,74.7,75.14,74.58,75.11,53112.0
2017-12-06 11:30:00,74.99,75.13,74.61,75.09,17067.0,74.99,75.13,74.61,75.09,17067.0
2017-12-06 11:40:00,75.1,75.5,75.0,75.26,37751.0,75.1,75.5,75.0,75.26,37751.0
2017-12-06 11:50:00,75.21,75.46,75.14,75.41,11607.0,75.21,75.46,75.14,75.41,11607.0
2017-12-06 12:00:00,75.41,75.74,75.29,75.68,44718.0,75.41,75.74,75.29,75.68,44718.0
2017-12-06 12:10:00,75.68,75.74,75.21,75.21,50282.0,75.68,75.74,75.21,75.21,50282.0
2017-12-06 12:20:00,75.31,75.31,74.64,74.72,23011.0,75.31,75.31,74.64,74.72,23011.0
2017-12-06 12:30:00,74.72,74.88,74.52,74.65,18437.0,74.72,74.88,74.52,74.65,18437.0
2017-12-06 12:40:00,74.75,74.98,74.66,74.66,6317.0,74.75,74.98,74.66,74.66,6317.0
2017-12-06 12:50:00,74.6,74.85,74.28,74.28,11990.0,74.6,74.85,74.28,74.28,11990.0
2017-12-06 13:00:00,74.2,74.44,74.05,74.11,19705.0,74.2,74.44,74.05,74.11,19705.0
2017-12-06 13:10:00,74.07,74.18,73.84,73.99,14572.0,74.07,74.18,73.84,73.99,14572.0
2017-12-06 13:20:00,73.99,74.07,73.59,73.72,11592.0,73.99,74.07,73.59,73.72,11592.0
2017-12-06 13:30:00,73.61,74.08,73.61,73.92,6760.0,73.61,74.08,73.61,73.92,6760.0
2017-12-06 13:40:00,73.98,74.18,73.92,74.17,7710.0,73.98,74.18,73.92,74.17,7710.0
2017-12-06 13:50:00,74.18,74.2,74.02,74.12,8786.0,74.18,74.2,74.02,74.12,8786.0
2017-12-06 14:00:00,74.11,74.26,73.99,73.99,11598.0,74.11,74.26,73.99,73.99,11598.0
2017-12-06 14:10:00,73.95,74.16,73.8,74.12,10615.0,73.95,74.16,73.8,74.12,10615.0
2017-12-06 14:20:00,74.08,74.2,73.92,74.12,8537.0,74.08,74.2,73.92,74.12,8537.0
2017-12-06 14:30:00,74.12,74.17,73.98,74.06,10927.0,74.12,74.17,73.98,74.06,10927.0
2017-12-06 14:40:00,74.09,74.28,74.03,74.2,9419.0,74.09,74.28,74.03,74.2,9419.0
2017-12-06 14:50:00,74.22,74.27,74.1,74.22,16408.0,74.22,74.27,74.1,74.22,16408.0
2017-12-06 15:00:00,74.21,74.23,74.07,74.16,16260.0,74.21,74.23,74.07,74.16,16260.0
2017-12-06 15:10:00,74.17,74.25,73.92,73.99,21301.0,74.17,74.25,73.92,73.99,21301.0
2017-12-06 15:20:00,73.96,73.96,73.77,73.83,20903.0,73.96,73.96,73.77,73.83,20903.0
2017-12-06 15:30:00,73.83,74.06,73.78,74.0,23411.0,73.83,74.06,73.78,74.0,23411.0
2017-12-06 15:40:00,74.0,74.01,73.78,73.79,47742.0,74.0,74.01,73.78,73.79,47742.0
2017-12-06 15:50:00,73.78,73.92,73.73,73.77,145933.0,73.78,73.92,73.73,73.77,145933.0
2017-12-07 09:30:00,73.61,74.3,73.54,74.2,17512.0,73.61,74.3,73.54,74.2,17512.0
2017-12-07 09:40:00,74.34,74.46,73.82,74.37,22758.0,74.34,74.46,73.82,74.37,22758.0
2017-12-07 09:50:00,74.22,74.5,73.98,74.33,7628.0,74.22,74.5,73.98,74.33,7628.0
2017-12-07 10:00:00,74.37,74.68,74.2,74.42,9911.0,74.37,74.68,74.2,74.42,9911.0
2017-12-07 10:10:00,74.43,74.9,74.41,74.78,23522.0,74.43,74.9,74.41,74.78,23522.0
2017-12-07 10:20:00,74.8,75.12,74.8,75.05,18974.0,74.8,75.12,74.8,75.05,18974.0
2017-12-07 10:30:00,75.05,75.35,75.04,75.28,22980.0,75.05,75.35,75.04,75.28,22980.0
2017-12-07 10:40:00,75.32,75.44,75.09,75.39,7572.0,75.32,75.44,75.09,75.39,7572.0
2017-12-07 10:50:00,75.34,75.34,74.79,75.24,24103.0,75.34,75.34,74.79,75.24,24103.0
2017-12-07 11:00:00,75.24,75.24,74.82,74.85,7053.0,75.24,75.24,74.82,74.85,7053.0
2017-12-07 11:10:00,74.74,74.93,74.69,74.92,7300.0,74.74,74.93,74.69,74.92,7300.0
2017-12-07 11:20:00,74.87,75.01,74.61,74.61,7883.0,74.87,75.01,74.61,74.61,7883.0
2017-12-07 11:30:00,74.7,74.77,74.58,74.6,10136.0,74.7,74.77,74.58,74.6,10136.0
2017-12-07 11:40:00,74.7,75.19,74.7,74.89,10630.0,74.7,75.19,74.7,74.89,10630.0
2017-12-07 11:50:00,74.89,75.07,74.51,74.51,13754.0,74.89,75.07,74.51,74.51,13754.0
2017-12-07 12:00:00,74.49,75.0,74.33,74.78,12464.0,74.49,75.0,74.33,74.78,12464.0
2017-12-07 12:10:00,74.68,74.77,74.52,74.65,7632.0,74.68,74.77,74.52,74.65,7632.0
2017-12-07 12:20:00,74.62,74.81,74.6,74.78,3294.0,74.62,74.81,74.6,74.78,3294.0
2017-12-07 12:30:00,74.82,74.92,74.63,74.76,6299.0,74.82,74.92,74.63,74.76,6299.0
2017-12-07 12:40:00,74.65,74.83,74.65,74.78,2600.0,74.65,74.83,74.65,74.78,2600.0
2017-12-07 12:50:00,74.73,74.83,74.66,74.72,4740.0,74.73,74.83,74.66,74.72,4740.0
2017-12-07 13:00:00,74.72,74.96,74.46,74.94,11411.0,74.72,74.96,74.46,74.94,11411.0
2017-12-07 13:10:00,74.95,74.98,74.78,74.95,3198.0,74.95,74.98,74.78,74.95,3198.0
2017-12-07 13:20:00,74.87,74.92,74.76,74.77,2800.0,74.87,74.92,74.76,74.77,2800.0
2017-12-07 13:30:00,74.74,74.85,74.73,74.81,4996.0,74.74,74.85,74.73,74.81,4996.0
2017-12-07 13:40:00,74.81,74.86,74.51,74.64,7492.0,74.81,74.86,74.51,74.64,7492.0
2017-12-07 13:50:00,74.55,74.79,74.55,74.79,8169.0,74.55,74.79,74.55,74.79,8169.0
2017-12-07 14:00:00,74.75,74.81,74.72,74.8,5789.0,74.75,74.81,74.72,74.8,5789.0
2017-12-07 14:10:00,74.8,74.85,74.72,74.82,9174.0,74.8,74.85,74.72,74.82,9174.0
2017-12-07 14:20:00,74.81,74.87,74.7,74.75,8522.0,74.81,74.87,74.7,74.75,8522.0
2017-12-07 14:30:00,74.75,74.86,74.73,74.81,15663.0,74.75,74.86,74.73,74.81,15663.0
2017-12-07 14:40:00,74.8,75.06,74.71,74.8,21120.0,74.8,75.06,74.71,74.8,21120.0
2017-12-07 14:50:00,74.9,75.07,74.86,74.86,16307.0,74.9,75.07,74.86,74.86,16307.0
2017-12-07 15:00:00,74.93,75.02,74.87,74.92,8950.0,74.93,75.02,74.87,74.92,8950.0
2017-12-07 15:10:00,74.87,75.02,74.82,74.91,10304.0,74.87,75.02,74.82,74.91,10304.0
2017-12-07 15:20:00,74.92,75.03,74.88,74.95,18216.0,74.92,75.03,74.88,74.95,18216.0
2017-12-07 15:30:00,74.94,75.13,74.89,75.1,35248.0,74.94,75.13,74.89,75.1,35248.0
2017-12-07 15:40:00,75.13,75.22,75.03,75.13,28712.0,75.13,75.22,75.03,75.13,28712.0
2017-12-07 15:50:00,75.09,75.17,74.88,74.94,73591.0,75.09,75.17,74.88,74.94,73591.0
2017-12-08 09:30:00,75.29,76.2,74.92,74.92,43655.0,75.29,76.2,74.92,74.92,43655.0
2017-12-08 09:40:00,74.86,75.32,74.36,74.57,35971.0,74.86,75.32,74.36,74.57,35971.0
2017-12-08 09:50:00,74.58,74.6,73.86,73.98,23126.0,74.58,74.6,73.86,73.98,23126.0
2017-12-08 10:00:00,73.98,74.52,73.8,74.23,24089.0,73.98,74.52,73.8,74.23,24089.0
2017-12-08 10:10:00,74.24,74.77,74.24,74.39,21215.0,74.24,74.77,74.24,74.39,21215.0
2017-12-08 10:20:00,74.41,74.46,73.81,74.01,27503.0,74.41,74.46,73.81,74.01,27503.0
2017-12-08 10:30:00,74.06,74.2,73.89,74.0,21660.0,74.06,74.2,73.89,74.0,21660.0
2017-12-08 10:40:00,74.03,74.03,73.19,73.59,58577.0,74.03,74.03,73.19,73.59,58577.0
2017-12-08 10:50:00,73.6,73.6,73.16,73.44,24914.0,73.6,73.6,73.16,73.44,24914.0
2017-12-08 11:00:00,73.47,73.85,73.38,73.85,23655.0,73.47,73.85,73.38,73.85,23655.0
2017-12-08 11:10:00,73.85,74.3,73.83,74.3,19311.0,73.85,74.3,73.83,74.3,19311.0
2017-12-08 11:20:00,74.28,74.42,74.06,74.13,23167.0,74.28,74.42,74.06,74.13,23167.0
2017-12-08 11:30:00,74.03,74.35,73.91,74.28,24588.0,74.03,74.35,73.91,74.28,24588.0
2017-12-08 11:40:00,74.31,74.4,73.99,74.3,18003.0,74.31,74.4,73.99,74.3,18003.0
2017-12-08 11:50:00,74.26,74.26,73.94,74.09,11110.0,74.26,74.26,73.94,74.09,11110.0
2017-12-08 12:00:00,74.01,74.47,74.01,74.45,13350.0,74.01,74.47,74.01,74.45,13350.0
2017-12-08 12:10:00,74.44,74.5,74.26,74.39,25835.0,74.44,74.5,74.26,74.39,25835.0
2017-12-08 12:20:00,74.42,74.56,74.34,74.45,21064.0,74.42,74.56,74.34,74.45,21064.0
2017-12-08 12:30:00,74.48,74.52,74.24,74.35,15962.0,74.48,74.52,74.24,74.35,15962.0
2017-12-08 12:40:00,74.37,74.56,74.33,74.35,12300.0,74.37,74.56,74.33,74.35,12300.0
2017-12-08 12:50:00,74.29,74.44,74.19,74.27,10612.0,74.29,74.44,74.19,74.27,10612.0
2017-12-08 13:00:00,74.3,74.37,74.08,74.14,16083.0,74.3,74.37,74.08,74.14,16083.0
2017-12-08 13:10:00,74.15,74.27,74.02,74.27,9993.0,74.15,74.27,74.02,74.27,9993.0
2017-12-08 13:20:00,74.26,74.26,74.03,74.08,9647.0,74.26,74.26,74.03,74.08,9647.0
2017-12-08 13:30:00,74.16,74.17,73.9,74.03,11211.0,74.16,74.17,73.9,74.03,11211.0
2017-12-08 13:40:00,73.97,73.99,73.78,73.89,16567.0,73.97,73.99,73.78,73.89,16567.0
2017-12-08 13:50:00,73.89,73.99,73.78,73.92,7690.0,73.89,73.99,73.78,73.92,7690.0
2017-12-08 14:00:00,73.89,73.9,73.71,73.76,11553.0,73.89,73.9,73.71,73.76,11553.0
2017-12-08 14:10:00,73.74,73.74,73.42,73.46,17877.0,73.74,73.74,73.42,73.46,17877.0
2017-12-08 14:20:00,73.38,73.64,73.25,73.59,18314.0,73.38,73.64,73.25,73.59,18314.0
2017-12-08 14:30:00,73.59,73.94,73.5,73.94,32025.0,73.59,73.94,73.5,73.94,32025.0
2017-12-08 14:40:00,73.96,74.11,73.86,74.09,16517.0,73.96,74.11,73.86,74.09,16517.0
2017-12-08 14:50:00,74.1,74.23,73.94,73.97,21756.0,74.1,74.23,73.94,73.97,21756.0
2017-12-08 15:00:00,73.99,74.0,73.72,73.86,21454.0,73.99,74.0,73.72,73.86,21454.0
2017-12-08 15:10:00,73.83,73.92,73.78,73.92,11840.0,73.83,73.92,73.78,73.92,11840.0
2017-12-08 15:20:00,73.93,74.27,73.93,74.26,46593.0,73.93,74.27,73.93,74.26,46593.0
2017-12-08 15:30:00,74.26,74.35,74.14,74.21,24262.0,74.26,74.35,74.14,74.21,24262.0
2017-12-08 15:40:00,74.22,74.48,73.9,73.94,41252.0,74.22,74.48,73.9,73.94,41252.0
2017-12-08 15:50:00,73.95,74.0,73.83,73.94,139933.0,73.95,74.0,73.83,73.94,139933.0
2017-12-11 09:30:00,74.43,75.1,74.43,74.96,31124.0,74.43,75.1,74.43,74.96,31124.0
2017-12-11 09:40:00,74.84,74.89,74.28,74.4,13130.0,74.84,74.89,74.28,74.4,13130.0
2017-12-11 09:50:00,74.45,74.62,74.02,74.59,14199.0,74.45,74.62,74.02,74.59,14199.0
2017-12-11 10:00:00,74.68,75.05,74.68,74.86,20958.0,74.68,75.05,74.68,74.86,20958.0
2017-12-11 10:10:00,74.93,74.93,74.4,74.48,16633.0,74.93,74.93,74.4,74.48,16633.0
2017-12-11 10:20:00,74.44,74.62,74.4,74.43,12289.0,74.44,74.62,74.4,74.43,12289.0
2017-12-11 10:30:00,74.44,74.46,74.1,74.18,13800.0,74.44,74.46,74.1,74.18,13800.0
2017-12-11 10:40:00,74.18,74.64,74.04,74.61,19892.0,74.18,74.64,74.04,74.61,19892.0
2017-12-11 10:50:00,74.66,74.71,74.35,74.35,19553.0,74.66,74.71,74.35,74.35,19553.0
2017-12-11 11:00:00,74.31,74.45,73.92,74.45,10989.0,74.31,74.45,73.92,74.45,10989.0
2017-12-11 11:10:00,74.44,74.6,73.95,74.02,20971.0,74.44,74.6,73.95,74.02,20971.0
2017-12-11 11:20:00,74.1,74.32,73.95,74.11,47781.0,74.1,74.32,73.95,74.11,47781.0
2017-12-11 11:30:00,74.19,74.34,73.94,74.14,38962.0,74.19,74.34,73.94,74.14,38962.0
2017-12-11 11:40:00,74.18,74.32,73.96,74.25,11157.0,74.18,74.32,73.96,74.25,11157.0
2017-12-11 11:50:00,74.23,74.32,74.04,74.17,13793.0,74.23,74.32,74.04,74.17,13793.0
2017-12-11 12:00:00,74.19,74.32,74.06,74.32,10089.0,74.19,74.32,74.06,74.32,10089.0
2017-12-11 12:10:00,74.22,74.44,74.08,74.33,13799.0,74.22,74.44,74.08,74.33,13799.0
2017-12-11 12:20:00,74.29,74.46,74.13,74.4,15540.0,74.29,74.46,74.13,74.4,15540.0
2017-12-11 12:30:00,74.4,74.73,74.38,74.69,14115.0,74.4,74.73,74.38,74.69,14115.0
2017-12-11 12:40:00,74.7,74.89,74.48,74.48,26384.0,74.7,74.89,74.48,74.48,26384.0
2017-12-11 12:50:00,74.51,74.63,74.34,74.58,10410.0,74.51,74.63,74.34,74.58,10410.0
2017-12-11 13:00:00,74.61,74.64,74.38,74.44,17088.0,74.61,74.64,74.38,74.44,17088.0
2017-12-11 13:10:00,74.37,74.44,74.19,74.38,7700.0,74.37,74.44,74.19,74.38,7700.0
2017-12-11 13:20:00,74.34,74.48,74.27,74.29,10832.0,74.34,74.48,74.27,74.29,10832.0
2017-12-11 13:30:00,74.3,74.4,74.26,74.35,8120.0,74.3,74.4,74.26,74.35,8120.0
2017-12-11 13:40:00,74.4,74.63,74.35,74.45,8900.0,74.4,74.63,74.35,74.45,8900.0
2017-12-11 13:50:00,74.52,74.57,74.22,74.36,33424.0,74.52,74.57,74.22,74.36,33424.0
2017-12-11 14:00:00,74.31,74.58,74.31,74.58,9842.0,74.31,74.58,74.31,74.58,9842.0
2017-12-11 14:10:00,74.59,74.72,74.57,74.69,13120.0,74.59,74.72,74.57,74.69,13120.0
2017-12-11 14:20:00,74.75,74.82,74.69,74.7,10119.0,74.75,74.82,74.69,74.7,10119.0
2017-12-11 14:30:00,74.72,74.94,74.71,74.91,13758.0,74.72,74.94,74.71,74.91,13758.0
2017-12-11 14:40:00,74.88,74.91,74.56,74.59,11295.0,74.88,74.91,74.56,74.59,11295.0
2017-12-11 14:50:00,74.63,74.82,74.59,74.69,15638.0,74.63,74.82,74.59,74.69,15638.0
2017-12-11 15:00:00,74.72,74.85,74.6,74.85,13496.0,74.72,74.85,74.6,74.85,13496.0
2017-12-11 15:10:00,74.82,74.89,74.61,74.68,13520.0,74.82,74.89,74.61,74.68,13520.0
2017-12-11 15:20:00,74.74,74.84,74.65,74.77,16280.0,74.74,74.84,74.65,74.77,16280.0
2017-12-11 15:30:00,74.78,74.89,74.63,74.69,20823.0,74.78,74.89,74.63,74.69,20823.0
2017-12-11 15:40:00,74.67,74.78,74.62,74.73,27092.0,74.67,74.78,74.62,74.73,27092.0
2017-12-11 15:50:00,74.74,74.78,74.5,74.58,94384.0,74.74,74.78,74.5,74.58,94384.0
2017-12-12 09:30:00,73.84,74.07,73.48,73.87,33495.0,73.84,74.07,73.48,73.87,33495.0
2017-12-12 09:40:00,73.87,74.13,73.78,73.89,11931.0,73.87,74.13,73.78,73.89,11931.0
2017-12-12 09:50:00,73.89,74.04,73.55,73.74,38189.0,73.89,74.04,73.55,73.74,38189.0
2017-12-12 10:00:00,73.81,74.13,73.81,73.95,24103.0,73.81,74.13,73.81,73.95,24103.0
2017-12-12 10:10:00,74.09,74.27,73.89,74.1,84974.0,74.09,74.27,73.89,74.1,84974.0
2017-12-12 10:20:00,74.22,74.29,74.02,74.19,15678.0,74.22,74.29,74.02,74.19,15678.0
2017-12-12 10:30:00,74.19,74.31,73.95,74.3,17463.0,74.19,74.31,73.95,74.3,17463.0
2017-12-12 10:40:00,74.28,74.28,74.03,74.03,12874.0,74.28,74.28,74.03,74.03,12874.0
2017-12-12 10:50:00,74.1,74.28,73.86,73.92,17462.0,74.1,74.28,73.86,73.92,17462.0
2017-12-12 11:00:00,73.87,73.87,73.55,73.7,38042.0,73.87,73.87,73.55,73.7,38042.0
2017-12-12 11:10:00,73.71,73.72,73.45,73.48,8350.0,73.71,73.72,73.45,73.48,8350.0
2017-12-12 11:20:00,73.46,73.75,73.31,73.74,13421.0,73.46,73.75,73.31,73.74,13421.0
2017-12-12 11:30:00,73.89,73.89,73.65,73.72,5600.0,73.89,73.89,73.65,73.72,5600.0
2017-12-12 11:40:00,73.72,73.72,73.64,73.69,10750.0,73.72,73.72,73.64,73.69,10750.0
2017-12-12 11:50:00,73.63,73.73,73.51,73.7,5001.0,73.63,73.73,73.51,73.7,5001.0
2017-12-12 12:00:00,73.72,73.72,73.41,73.46,6211.0,73.72,73.72,73.41,73.46,6211.0
2017-12-12 12:10:00,73.48,73.52,73.34,73.39,10230.0,73.48,73.52,73.34,73.39,10230.0
2017-12-12 12:20:00,73.31,73.53,73.29,73.33,8198.0,73.31,73.53,73.29,73.33,8198.0
2017-12-12 12:30:00,73.31,73.49,73.29,73.41,4101.0,73.31,73.49,73.29,73.41,4101.0
2017-12-12 12:40:00,73.45,73.64,73.25,73.25,7350.0,73.45,73.64,73.25,73.25,7350.0
2017-12-12 12:50:00,73.28,73.44,73.11,73.33,11349.0,73.28,73.44,73.11,73.33,11349.0
2017-12-12 13:00:00,73.32,73.34,73.2,73.34,3100.0,73.32,73.34,73.2,73.34,3100.0
2017-12-12 13:10:00,73.32,73.43,73.25,73.39,5566.0,73.32,73.43,73.25,73.39,5566.0
2017-12-12 13:20:00,73.4,73.47,73.35,73.35,6946.0,73.4,73.47,73.35,73.35,6946.0
2017-12-12 13:30:00,73.35,73.42,73.23,73.3,9388.0,73.35,73.42,73.23,73.3,9388.0
2017-12-12 13:40:00,73.24,73.28,73.15,73.18,3600.0,73.24,73.28,73.15,73.18,3600.0
2017-12-12 13:50:00,73.23,73.24,73.04,73.18,8300.0,73.23,73.24,73.04,73.18,8300.0
2017-12-12 14:00:00,73.18,73.21,72.99,73.02,18295.0,73.18,73.21,72.99,73.02,18295.0
2017-12-12 14:10:00,73.09,73.15,72.96,73.05,13300.0,73.09,73.15,72.96,73.05,13300.0
2017-12-12 14:20:00,73.05,73.11,72.85,72.92,11064.0,73.05,73.11,72.85,72.92,11064.0
2017-12-12 14:30:00,72.92,73.06,72.79,72.9,28376.0,72.92,73.06,72.79,72.9,28376.0
2017-12-12 14:40:00,72.9,72.91,72.7,72.73,12499.0,72.9,72.91,72.7,72.73,12499.0
2017-12-12 14:50:00,72.76,72.77,72.66,72.66,17346.0,72.76,72.77,72.66,72.66,17346.0
2017-12-12 15:00:00,72.66,72.71,72.45,72.53,18112.0,72.66,72.71,72.45,72.53,18112.0
2017-12-12 15:10:00,72.53,72.66,72.46,72.51,19818.0,72.53,72.66,72.46,72.51,19818.0
2017-12-12 15:20:00,72.5,72.74,72.49,72.56,20429.0,72.5,72.74,72.49,72.56,20429.0
2017-12-12 15:30:00,72.59,72.67,72.48,72.57,37852.0,72.59,72.67,72.48,72.57,37852.0
2017-12-12 15:40:00,72.57,72.61,72.42,72.46,47396.0,72.57,72.61,72.42,72.46,47396.0
2017-12-12 15:50:00,72.46,72.52,72.4,72.45,93997.0,72.46,72.52,72.4,72.45,93997.0
2017-12-13 09:30:00,73.04,73.24,72.52,73.12,27239.0,73.04,73.24,72.52,73.12,27239.0
2017-12-13 09:40:00,73.08,73.84,72.98,73.71,22112.0,73.08,73.84,72.98,73.71,22112.0
2017-12-13 09:50:00,73.71,73.71,73.21,73.5,19855.0,73.71,73.71,73.21,73.5,19855.0
2017-12-13 10:00:00,73.42,73.59,73.22,73.22,19622.0,73.42,73.59,73.22,73.22,19622.0
2017-12-13 10:10:00,73.18,73.53,73.12,73.44,19435.0,73.18,73.53,73.12,73.44,19435.0
2017-12-13 10:20:00,73.44,73.98,73.42,73.53,36613.0,73.44,73.98,73.42,73.53,36613.0
2017-12-13 10:30:00,73.55,73.56,73.36,73.42,15036.0,73.55,73.56,73.36,73.42,15036.0
2017-12-13 10:40:00,73.37,73.98,73.3,73.8,11249.0,73.37,73.98,73.3,73.8,11249.0
2017-12-13 10:50:00,73.92,74.22,73.65,74.08,53917.0,73.92,74.22,73.65,74.08,53917.0
2017-12-13 11:00:00,74.2,74.2,73.86,73.97,42634.0,74.2,74.2,73.86,73.97,42634.0
2017-12-13 11:10:00,74.02,74.42,73.94,74.2,32551.0,74.02,74.42,73.94,74.2,32551.0
2017-12-13 11:20:00,74.2,74.45,74.06,74.32,42609.0,74.2,74.45,74.06,74.32,42609.0
2017-12-13 11:30:00,74.33,74.66,74.32,74.63,24615.0,74.33,74.66,74.32,74.63,24615.0
2017-12-13 11:40:00,74.65,74.73,74.48,74.73,14868.0,74.65,74.73,74.48,74.73,14868.0
2017-12-13 11:50:00,74.73,74.87,74.63,74.64,12400.0,74.73,74.87,74.63,74.64,12400.0
2017-12-13 12:00:00,74.69,74.71,74.22,74.34,5609.0,74.69,74.71,74.22,74.34,5609.0
2017-12-13 12:10:00,74.31,74.72,74.31,74.58,6790.0,74.31,74.72,74.31,74.58,6790.0
2017-12-13 12:20:00,74.58,74.72,74.58,74.68,7085.0,74.58,74.72,74.58,74.68,7085.0
2017-12-13 12:30:00,74.66,74.66,74.3,74.35,7345.0,74.66,74.66,74.3,74.35,7345.0
2017-12-13 12:40:00,74.45,74.75,74.45,74.72,6824.0,74.45,74.75,74.45,74.72,6824.0
2017-12-13 12:50:00,74.66,74.68,74.58,74.58,1800.0,74.66,74.68,74.58,74.58,1800.0
2017-12-13 13:00:00,74.69,74.82,74.63,74.81,9340.0,74.69,74.82,74.63,74.81,9340.0
2017-12-13 13:10:00,74.84,74.95,74.79,74.95,9327.0,74.84,74.95,74.79,74.95,9327.0
2017-12-13 13:20:00,74.97,75.4,74.88,75.16,28073.0,74.97,75.4,74.88,75.16,28073.0
2017-12-13 13:30:00,75.11,75.16,75.07,75.14,7100.0,75.11,75.16,75.07,75.14,7100.0
2017-12-13 13:40:00,75.09,75.09,74.94,74.96,5330.0,75.09,75.09,74.94,74.96,5330.0
2017-12-13 13:50:00,74.98,75.29,74.92,75.2,7200.0,74.98,75.29,74.92,75.2,7200.0
2017-12-13 14:00:00,75.26,75.4,75.14,75.39,13607.0,75.26,75.4,75.14,75.39,13607.0
2017-12-13 14:10:00,75.39,75.71,75.32,75.69,28661.0,75.39,75.71,75.32,75.69,28661.0
2017-12-13 14:20:00,75.69,76.0,75.51,75.95,30569.0,75.69,76.0,75.51,75.95,30569.0
2017-12-13 14:30:00,75.97,76.0,75.79,75.89,8418.0,75.97,76.0,75.79,75.89,8418.0
2017-12-13 14:40:00,75.88,76.06,75.86,76.05,13615.0,75.88,76.06,75.86,76.05,13615.0
2017-12-13 14:50:00,75.98,76.1,75.95,76.1,18091.0,75.98,76.1,75.95,76.1,18091.0
2017-12-13 15:00:00,76.09,76.11,75.66,75.67,11043.0,76.09,76.11,75.66,75.67,11043.0
2017-12-13 15:10:00,75.72,75.94,75.68,75.91,14645.0,75.72,75.94,75.68,75.91,14645.0
2017-12-13 15:20:00,75.93,76.01,75.9,75.95,20939.0,75.93,76.01,75.9,75.95,20939.0
2017-12-13 15:30:00,75.95,76.05,75.92,75.92,30715.0,75.95,76.05,75.92,75.92,30715.0
2017-12-13 15:40:00,75.91,76.05,75.83,76.05,32171.0,75.91,76.05,75.83,76.05,32171.0
2017-12-13 15:50:00,76.03,76.03,75.78,75.82,66291.0,76.03,76.03,75.78,75.82,66291.0
2017-12-14 09:30:00,75.77,76.0,75.2,75.66,27642.0,75.77,76.0,75.2,75.66,27642.0
2017-12-14 09:40:00,75.67,76.63,75.66,76.32,41211.0,75.67,76.63,75.66,76.32,41211.0
2017-12-14 09:50:00,76.45,76.71,76.22,76.4,14175.0,76.45,76.71,76.22,76.4,14175.0
2017-12-14 10:00:00,76.47,76.61,75.87,76.05,16964.0,76.47,76.61,75.87,76.05,16964.0
2017-12-14 10:10:00,76.05,76.36,76.0,76.09,11747.0,76.05,76.36,76.0,76.09,11747.0
2017-12-14 10:20:00,76.02,76.64,76.02,76.36,7711.0,76.02,76.64,76.02,76.36,7711.0
2017-12-14 10:30:00,76.25,76.66,76.25,76.34,7170.0,76.25,76.66,76.25,76.34,7170.0
2017-12-14 10:40:00,76.42,76.79,76.42,76.53,8420.0,76.42,76.79,76.42,76.53,8420.0
2017-12-14 10:50:00,76.5,76.79,76.35,76.62,19284.0,76.5,76.79,76.35,76.62,19284.0
2017-12-14 11:00:00,76.61,76.63,76.25,76.25,7742.0,76.61,76.63,76.25,76.25,7742.0
2017-12-14 11:10:00,76.28,76.46,76.07,76.18,20612.0,76.28,76.46,76.07,76.18,20612.0
2017-12-14 11:20:00,76.19,76.27,75.89,76.13,17780.0,76.19,76.27,75.89,76.13,17780.0
2017-12-14 11:30:00,76.08,76.43,76.03,76.14,14949.0,76.08,76.43,76.03,76.14,14949.0
2017-12-14 11:40:00,76.08,76.61,76.03,76.31,18833.0,76.08,76.61,76.03,76.31,18833.0
2017-12-14 11:50:00,76.36,76.6,76.15,76.3,17958.0,76.36,76.6,76.15,76.3,17958.0
2017-12-14 12:00:00,76.32,76.72,76.27,76.72,3800.0,76.32,76.72,76.27,76.72,3800.0
2017-12-14 12:10:00,76.66,76.97,76.66,76.87,11168.0,76.66,76.97,76.66,76.87,11168.0
2017-12-14 12:20:00,76.89,76.94,76.54,76.59,10203.0,76.89,76.94,76.54,76.59,10203.0
2017-12-14 12:30:00,76.64,76.76,75.83,76.53,16431.0,76.64,76.76,75.83,76.53,16431.0
2017-12-14 12:40:00,76.41,76.7,76.37,76.39,9021.0,76.41,76.7,76.37,76.39,9021.0
2017-12-14 12:50:00,76.39,76.57,76.22,76.35,6158.0,76.39,76.57,76.22,76.35,6158.0
2017-12-14 13:00:00,76.39,76.6,76.22,76.33,7100.0,76.39,76.6,76.22,76.33,7100.0
2017-12-14 13:10:00,76.33,76.53,75.9,76.28,14564.0,76.33,76.53,75.9,76.28,14564.0
2017-12-14 13:20:00,76.27,76.41,76.16,76.21,3700.0,76.27,76.41,76.16,76.21,3700.0
2017-12-14 13:30:00,76.33,76.33,76.16,76.26,5330.0,76.33,76.33,76.16,76.26,5330.0
2017-12-14 13:40:00,76.29,76.47,76.19,76.35,8592.0,76.29,76.47,76.19,76.35,8592.0
2017-12-14 13:50:00,76.44,76.48,76.07,76.13,14449.0,76.44,76.48,76.07,76.13,14449.0
2017-12-14 14:00:00,76.12,76.41,76.06,76.41,8584.0,76.12,76.41,76.06,76.41,8584.0
2017-12-14 14:10:00,76.42,76.44,76.06,76.23,9229.0,76.42,76.44,76.06,76.23,9229.0
2017-12-14 14:20:00,76.19,76.24,75.91,75.98,17223.0,76.19,76.24,75.91,75.98,17223.0
2017-12-14 14:30:00,75.9,76.28,75.76,75.98,8363.0,75.9,76.28,75.76,75.98,8363.0
2017-12-14 14:40:00,76.05,76.19,75.97,76.11,12070.0,76.05,76.19,75.97,76.11,12070.0
2017-12-14 14:50:00,76.12,76.5,76.12,76.45,5936.0,76.12,76.5,76.12,76.45,5936.0
2017-12-14 15:00:00,76.42,76.48,76.2,76.26,13510.0,76.42,76.48,76.2,76.26,13510.0
2017-12-14 15:10:00,76.29,76.42,76.19,76.19,25406.0,76.29,76.42,76.19,76.19,25406.0
2017-12-14 15:20:00,76.17,76.46,76.17,76.41,13100.0,76.17,76.46,76.17,76.41,13100.0
2017-12-14 15:30:00,76.42,76.44,76.29,76.29,19670.0,76.42,76.44,76.29,76.29,19670.0
2017-12-14 15:40:00,76.36,76.43,76.2,76.26,93139.0,76.36,76.43,76.2,76.26,93139.0
2017-12-14 15:50:00,76.25,76.32,76.15,76.18,171254.0,76.25,76.32,76.15,76.18,171254.0
2017-12-15 09:30:00,76.35,76.88,76.29,76.48,65181.0,76.35,76.88,76.29,76.48,65181.0
2017-12-15 09:40:00,76.33,76.59,75.93,75.93,48222.0,76.33,76.59,75.93,75.93,48222.0
2017-12-15 09:50:00,75.95,76.16,75.65,75.76,25906.0,75.95,76.16,75.65,75.76,25906.0
2017-12-15 10:00:00,75.75,76.24,75.66,75.73,22435.0,75.75,76.24,75.66,75.73,22435.0
2017-12-15 10:10:00,75.73,76.24,75.69,75.91,21653.0,75.73,76.24,75.69,75.91,21653.0
2017-12-15 10:20:00,75.96,76.15,75.83,76.15,9525.0,75.96,76.15,75.83,76.15,9525.0
2017-12-15 10:30:00,76.21,76.74,76.19,76.73,31751.0,76.21,76.74,76.19,76.73,31751.0
2017-12-15 10:40:00,76.75,77.18,76.75,77.1,29685.0,76.75,77.18,76.75,77.1,29685.0
2017-12-15 10:50:00,77.14,77.35,77.03,77.19,52065.0,77.14,77.35,77.03,77.19,52065.0
2017-12-15 11:00:00,77.18,77.53,77.03,77.19,40809.0,77.18,77.53,77.03,77.19,40809.0
2017-12-15 11:10:00,77.24,77.39,77.03,77.35,29047.0,77.24,77.39,77.03,77.35,29047.0
2017-12-15 11:20:00,77.45,77.74,77.17,77.64,14881.0,77.45,77.74,77.17,77.64,14881.0
2017-12-15 11:30:00,77.65,78.05,77.63,77.85,31933.0,77.65,78.05,77.63,77.85,31933.0
2017-12-15 11:40:00,77.84,78.05,77.79,77.99,31424.0,77.84,78.05,77.79,77.99,31424.0
2017-12-15 11:50:00,78.01,78.4,77.83,78.38,34535.0,78.01,78.4,77.83,78.38,34535.0
2017-12-15 12:00:00,78.36,78.45,78.3,78.38,25914.0,78.36,78.45,78.3,78.38,25914.0
2017-12-15 12:10:00,78.39,78.91,78.39,78.85,22601.0,78.39,78.91,78.39,78.85,22601.0
2017-12-15 12:20:00,78.88,78.97,78.64,78.9,28758.0,78.88,78.97,78.64,78.9,28758.0
2017-12-15 12:30:00,78.9,79.02,78.27,78.29,51359.0,78.9,79.02,78.27,78.29,51359.0
2017-12-15 12:40:00,78.34,78.64,78.29,78.64,27446.0,78.34,78.64,78.29,78.64,27446.0
2017-12-15 12:50:00,78.66,78.68,78.37,78.39,34279.0,78.66,78.68,78.37,78.39,34279.0
2017-12-15 13:00:00,78.42,78.43,77.96,78.09,23468.0,78.42,78.43,77.96,78.09,23468.0
2017-12-15 13:10:00,78.17,78.67,78.13,78.66,39100.0,78.17,78.67,78.13,78.66,39100.0
2017-12-15 13:20:00,78.63,78.75,78.35,78.45,20299.0,78.63,78.75,78.35,78.45,20299.0
2017-12-15 13:30:00,78.41,78.59,78.36,78.55,28101.0,78.41,78.59,78.36,78.55,28101.0
2017-12-15 13:40:00,78.56,78.75,78.44,78.75,16440.0,78.56,78.75,78.44,78.75,16440.0
2017-12-15 13:50:00,78.74,78.78,78.59,78.65,30789.0,78.74,78.78,78.59,78.65,30789.0
2017-12-15 14:00:00,78.67,78.83,78.65,78.81,27553.0,78.67,78.83,78.65,78.81,27553.0
2017-12-15 14:10:00,78.81,78.99,78.71,78.94,23054.0,78.81,78.99,78.71,78.94,23054.0
2017-12-15 14:20:00,78.94,79.25,78.94,79.2,50310.0,78.94,79.25,78.94,79.2,50310.0
2017-12-15 14:30:00,79.2,79.22,78.73,78.73,40613.0,79.2,79.22,78.73,78.73,40613.0
2017-12-15 14:40:00,78.73,79.0,78.54,79.0,28654.0,78.73,79.0,78.54,79.0,28654.0
2017-12-15 14:50:00,79.05,79.14,78.92,79.03,19099.0,79.05,79.14,78.92,79.03,19099.0
2017-12-15 15:00:00,79.04,79.25,78.83,79.13,38235.0,79.04,79.25,78.83,79.13,38235.0
2017-12-15 15:10:00,79.14,79.23,79.0,79.04,25930.0,79.14,79.23,79.0,79.04,25930.0
2017-12-15 15:20:00,79.02,79.25,78.72,79.23,66906.0,79.02,79.25,78.72,79.23,66906.0
2017-12-15 15:30:00,79.23,79.25,78.92,79.04,68714.0,79.23,79.25,78.92,79.04,68714.0
2017-12-15 15:40:00,79.07,79.25,78.95,79.07,86647.0,79.07,79.25,78.95,79.07,86647.0
2017-12-15 15:50:00,79.09,79.4,79.09,79.26,205486.0,79.09,79.4,79.09,79.26,205486.0
2017-12-18 09:30:00,80.17,80.22,79.08,79.08,65123.0,80.17,80.22,79.08,79.08,65123.0
2017-12-18 09:40:00,79.13,79.76,79.0,79.44,33357.0,79.13,79.76,79.0,79.44,33357.0
2017-12-18 09:50:00,79.27,79.9,79.25,79.37,34130.0,79.27,79.9,79.25,79.37,34130.0
2017-12-18 10:00:00,79.36,80.33,79.26,80.17,74715.0,79.36,80.33,79.26,80.17,74715.0
2017-12-18 10:10:00,80.21,80.84,79.83,80.23,42136.0,80.21,80.84,79.83,80.23,42136.0
2017-12-18 10:20:00,80.3,80.71,80.1,80.23,41929.0,80.3,80.71,80.1,80.23,41929.0
2017-12-18 10:30:00,80.31,80.53,80.15,80.43,51894.0,80.31,80.53,80.15,80.43,51894.0
2017-12-18 10:40:00,80.41,80.76,80.41,80.65,29189.0,80.41,80.76,80.41,80.65,29189.0
2017-12-18 10:50:00,80.66,80.94,80.49,80.56,22827.0,80.66,80.94,80.49,80.56,22827.0
2017-12-18 11:00:00,80.53,80.74,80.49,80.58,14165.0,80.53,80.74,80.49,80.58,14165.0
2017-12-18 11:10:00,80.57,80.89,80.55,80.78,14797.0,80.57,80.89,80.55,80.78,14797.0
2017-12-18 11:20:00,80.77,81.24,80.7,81.21,18139.0,80.77,81.24,80.7,81.21,18139.0
2017-12-18 11:30:00,81.2,81.86,81.03,81.86,26599.0,81.2,81.86,81.03,81.86,26599.0
2017-12-18 11:40:00,81.86,81.86,81.65,81.69,24856.0,81.86,81.86,81.65,81.69,24856.0
2017-12-18 11:50:00,81.65,81.7,81.28,81.3,18526.0,81.65,81.7,81.28,81.3,18526.0
2017-12-18 12:00:00,81.29,81.65,81.17,81.54,50591.0,81.29,81.65,81.17,81.54,50591.0
2017-12-18 12:10:00,81.52,82.28,81.52,82.0,36874.0,81.52,82.28,81.52,82.0,36874.0
2017-12-18 12:20:00,82.0,82.24,81.81,82.02,39347.0,82.0,82.24,81.81,82.02,39347.0
2017-12-18 12:30:00,82.0,82.73,81.98,82.72,31489.0,82.0,82.73,81.98,82.72,31489.0
2017-12-18 12:40:00,82.71,83.33,82.71,83.24,40447.0,82.71,83.33,82.71,83.24,40447.0
2017-12-18 12:50:00,83.17,83.22,82.74,82.9,43504.0,83.17,83.22,82.74,82.9,43504.0
2017-12-18 13:00:00,82.86,83.0,82.76,82.87,55047.0,82.86,83.0,82.76,82.87,55047.0
2017-12-18 13:10:00,82.86,83.37,82.67,83.31,40930.0,82.86,83.37,82.67,83.31,40930.0
2017-12-18 13:20:00,83.26,83.43,82.95,83.09,29854.0,83.26,83.43,82.95,83.09,29854.0
2017-12-18 13:30:00,83.06,83.3,82.9,83.16,28482.0,83.06,83.3,82.9,83.16,28482.0
2017-12-18 13:40:00,83.12,83.47,83.04,83.26,26680.0,83.12,83.47,83.04,83.26,26680.0
2017-12-18 13:50:00,83.24,83.53,83.17,83.52,22629.0,83.24,83.53,83.17,83.52,22629.0
2017-12-18 14:00:00,83.48,83.53,82.95,83.15,46201.0,83.48,83.53,82.95,83.15,46201.0
2017-12-18 14:10:00,83.12,83.73,83.11,83.7,30473.0,83.12,83.73,83.11,83.7,30473.0
2017-12-18 14:20:00,83.72,83.79,83.07,83.07,34954.0,83.72,83.79,83.07,83.07,34954.0
2017-12-18 14:30:00,83.09,83.51,83.02,83.45,31527.0,83.09,83.51,83.02,83.45,31527.0
2017-12-18 14:40:00,83.45,83.69,83.39,83.63,29224.0,83.45,83.69,83.39,83.63,29224.0
2017-12-18 14:50:00,83.63,83.67,83.25,83.36,42595.0,83.63,83.67,83.25,83.36,42595.0
2017-12-18 15:00:00,83.39,83.63,83.32,83.46,52494.0,83.39,83.63,83.32,83.46,52494.0
2017-12-18 15:10:00,83.45,83.78,83.45,83.75,49496.0,83.45,83.78,83.45,83.75,49496.0
2017-12-18 15:20:00,83.75,83.76,83.45,83.45,40206.0,83.75,83.76,83.45,83.45,40206.0
2017-12-18 15:30:00,83.41,83.6,83.07,83.18,56385.0,83.41,83.6,83.07,83.18,56385.0
2017-12-18 15:40:00,83.19,83.29,83.05,83.24,82173.0,83.19,83.29,83.05,83.24,82173.0
2017-12-18 15:50:00,83.21,83.26,82.88,83.07,184620.0,83.21,83.26,82.88,83.07,184620.0
2017-12-19 09:30:00,82.75,83.1,81.88,82.5,34208.0,82.75,83.1,81.88,82.5,34208.0
2017-12-19 09:40:00,82.48,82.48,81.77,82.0,21740.0,82.48,82.48,81.77,82.0,21740.0
2017-12-19 09:50:00,81.95,82.3,81.3,81.63,47496.0,81.95,82.3,81.3,81.63,47496.0
2017-12-19 10:00:00,81.55,82.51,81.52,82.3,33736.0,81.55,82.51,81.52,82.3,33736.0
2017-12-19 10:10:00,82.37,82.64,82.0,82.27,11746.0,82.37,82.64,82.0,82.27,11746.0
2017-12-19 10:20:00,82.11,82.12,81.66,81.81,27406.0,82.11,82.12,81.66,81.81,27406.0
2017-12-19 10:30:00,81.73,81.92,81.32,81.51,50386.0,81.73,81.92,81.32,81.51,50386.0
2017-12-19 10:40:00,81.66,82.15,81.6,82.03,28645.0,81.66,82.15,81.6,82.03,28645.0
2017-12-19 10:50:00,81.97,82.41,81.93,82.06,10458.0,81.97,82.41,81.93,82.06,10458.0
2017-12-19 11:00:00,82.13,82.4,81.98,82.15,27951.0,82.13,82.4,81.98,82.15,27951.0
2017-12-19 11:10:00,82.14,82.5,82.04,82.45,25929.0,82.14,82.5,82.04,82.45,25929.0
2017-12-19 11:20:00,82.47,82.58,82.27,82.43,29589.0,82.47,82.58,82.27,82.43,29589.0
2017-12-19 11:30:00,82.33,82.66,82.27,82.38,21484.0,82.33,82.66,82.27,82.38,21484.0
2017-12-19 11:40:00,82.41,82.41,82.08,82.22,12791.0,82.41,82.41,82.08,82.22,12791.0
2017-12-19 11:50:00,82.22,82.39,81.91,82.33,11902.0,82.22,82.39,81.91,82.33,11902.0
2017-12-19 12:00:00,82.39,82.44,81.96,82.12,28058.0,82.39,82.44,81.96,82.12,28058.0
2017-12-19 12:10:00,82.17,82.25,81.96,81.96,6836.0,82.17,82.25,81.96,81.96,6836.0
2017-12-19 12:20:00,81.96,82.14,81.88,82.09,15387.0,81.96,82.14,81.88,82.09,15387.0
2017-12-19 12:30:00,82.15,82.35,82.02,82.31,11243.0,82.15,82.35,82.02,82.31,11243.0
2017-12-19 12:40:00,82.35,82.39,82.18,82.22,12824.0,82.35,82.39,82.18,82.22,12824.0
2017-12-19 12:50:00,82.22,82.39,82.17,82.31,17367.0,82.22,82.39,82.17,82.31,17367.0
2017-12-19 13:00:00,82.34,82.46,82.22,82.27,14334.0,82.34,82.46,82.22,82.27,14334.0
2017-12-19 13:10:00,82.34,82.39,82.21,82.22,10340.0,82.34,82.39,82.21,82.22,10340.0
2017-12-19 13:20:00,82.25,82.26,82.18,82.26,6030.0,82.25,82.26,82.18,82.26,6030.0
2017-12-19 13:30:00,82.23,82.44,82.18,82.18,16010.0,82.23,82.44,82.18,82.18,16010.0
2017-12-19 13:40:00,82.13,82.21,81.9,82.09,8900.0,82.13,82.21,81.9,82.09,8900.0
2017-12-19 13:50:00,82.09,82.12,81.87,81.87,6700.0,82.09,82.12,81.87,81.87,6700.0
2017-12-19 14:00:00,81.85,81.94,81.66,81.72,11490.0,81.85,81.94,81.66,81.72,11490.0
2017-12-19 14:10:00,81.67,81.95,81.66,81.73,8100.0,81.67,81.95,81.66,81.73,8100.0
2017-12-19 14:20:00,81.83,81.95,81.4,81.41,29076.0,81.83,81.95,81.4,81.41,29076.0
2017-12-19 14:30:00,81.49,81.49,81.17,81.35,25132.0,81.49,81.49,81.17,81.35,25132.0
2017-12-19 14:40:00,81.36,81.64,81.29,81.29,14376.0,81.36,81.64,81.29,81.29,14376.0
2017-12-19 14:50:00,81.36,81.45,81.27,81.39,9553.0,81.36,81.45,81.27,81.39,9553.0
2017-12-19 15:00:00,81.41,81.42,80.92,81.3,32474.0,81.41,81.42,80.92,81.3,32474.0
2017-12-19 15:10:00,81.32,81.93,81.23,81.89,30666.0,81.32,81.93,81.23,81.89,30666.0
2017-12-19 15:20:00,81.84,82.05,81.68,81.82,45910.0,81.84,82.05,81.68,81.82,45910.0
2017-12-19 15:30:00,81.84,81.99,81.71,81.82,42298.0,81.84,81.99,81.71,81.82,42298.0
2017-12-19 15:40:00,81.83,82.01,81.73,81.85,41749.0,81.83,82.01,81.73,81.85,41749.0
2017-12-19 15:50:00,81.9,81.92,81.53,81.65,113723.0,81.9,81.92,81.53,81.65,113723.0
2017-12-20 09:30:00,82.37,82.51,81.55,81.73,25967.0,82.37,82.51,81.55,81.73,25967.0
2017-12-20 09:40:00,81.46,81.61,81.24,81.31,7775.0,81.46,81.61,81.24,81.31,7775.0
2017-12-20 09:50:00,81.37,81.66,81.12,81.66,20394.0,81.37,81.66,81.12,81.66,20394.0
2017-12-20 10:00:00,81.69,82.12,81.47,82.09,41366.0,81.69,82.12,81.47,82.09,41366.0
2017-12-20 10:10:00,82.15,82.19,81.72,82.08,33291.0,82.15,82.19,81.72,82.08,33291.0
2017-12-20 10:20:00,82.04,82.37,81.94,82.03,27368.0,82.04,82.37,81.94,82.03,27368.0
2017-12-20 10:30:00,82.12,82.3,82.02,82.14,19987.0,82.12,82.3,82.02,82.14,19987.0
2017-12-20 10:40:00,82.14,82.23,81.9,82.23,22162.0,82.14,82.23,81.9,82.23,22162.0
2017-12-20 10:50:00,82.2,82.37,82.17,82.35,21829.0,82.2,82.37,82.17,82.35,21829.0
2017-12-20 11:00:00,82.29,82.59,82.2,82.4,20395.0,82.29,82.59,82.2,82.4,20395.0
2017-12-20 11:10:00,82.39,82.47,82.1,82.24,45810.0,82.39,82.47,82.1,82.24,45810.0
2017-12-20 11:20:00,82.21,82.6,82.2,82.47,13277.0,82.21,82.6,82.2,82.47,13277.0
2017-12-20 11:30:00,82.48,82.54,82.42,82.46,17183.0,82.48,82.54,82.42,82.46,17183.0
2017-12-20 11:40:00,82.45,82.67,82.41,82.63,18446.0,82.45,82.67,82.41,82.63,18446.0
2017-12-20 11:50:00,82.66,82.87,82.57,82.85,14791.0,82.66,82.87,82.57,82.85,14791.0
2017-12-20 12:00:00,82.86,83.15,82.85,82.94,32148.0,82.86,83.15,82.85,82.94,32148.0
2017-12-20 12:10:00,82.87,82.95,82.69,82.91,18280.0,82.87,82.95,82.69,82.91,18280.0
2017-12-20 12:20:00,82.86,83.04,82.1,83.0,272856.0,82.86,83.04,82.1,83.0,272856.0
2017-12-20 12:30:00,82.97,82.99,82.57,82.68,17102.0,82.97,82.99,82.57,82.68,17102.0
2017-12-20 12:40:00,82.64,82.66,82.16,82.59,25059.0,82.64,82.66,82.16,82.59,25059.0
2017-12-20 12:50:00,82.64,82.79,82.33,82.55,15183.0,82.64,82.79,82.33,82.55,15183.0
2017-12-20 13:00:00,82.5,82.65,82.36,82.65,14806.0,82.5,82.65,82.36,82.65,14806.0
2017-12-20 13:10:00,82.62,82.67,82.35,82.36,14810.0,82.62,82.67,82.35,82.36,14810.0
2017-12-20 13:20:00,82.39,82.47,82.21,82.37,24513.0,82.39,82.47,82.21,82.37,24513.0
2017-12-20 13:30:00,82.36,82.48,82.26,82.39,10700.0,82.36,82.48,82.26,82.39,10700.0
2017-12-20 13:40:00,82.38,82.44,82.24,82.33,16112.0,82.38,82.44,82.24,82.33,16112.0
2017-12-20 13:50:00,82.33,82.33,82.15,82.15,21712.0,82.33,82.33,82.15,82.15,21712.0
2017-12-20 14:00:00,82.16,82.18,81.84,82.0,25866.0,82.16,82.18,81.84,82.0,25866.0
2017-12-20 14:10:00,82.0,82.15,81.93,82.09,26548.0,82.0,82.15,81.93,82.09,26548.0
2017-12-20 14:20:00,82.09,82.09,81.7,81.73,25763.0,82.09,82.09,81.7,81.73,25763.0
2017-12-20 14:30:00,81.76,81.76,81.55,81.66,32749.0,81.76,81.76,81.55,81.66,32749.0
2017-12-20 14:40:00,81.67,81.87,81.56,81.56,25300.0,81.67,81.87,81.56,81.56,25300.0
2017-12-20 14:50:00,81.58,81.68,81.46,81.68,20259.0,81.58,81.68,81.46,81.68,20259.0
2017-12-20 15:00:00,81.67,81.89,81.63,81.8,27255.0,81.67,81.89,81.63,81.8,27255.0
2017-12-20 15:10:00,81.8,81.81,81.39,81.48,33174.0,81.8,81.81,81.39,81.48,33174.0
2017-12-20 15:20:00,81.5,81.68,81.5,81.66,35558.0,81.5,81.68,81.5,81.66,35558.0
2017-12-20 15:30:00,81.68,81.87,81.59,81.59,41005.0,81.68,81.87,81.59,81.59,41005.0
2017-12-20 15:40:00,81.59,81.65,81.43,81.49,57570.0,81.59,81.65,81.43,81.49,57570.0
2017-12-20 15:50:00,81.48,81.63,81.44,81.57,109788.0,81.48,81.63,81.44,81.57,109788.0
2017-12-21 09:30:00,81.49,81.49,79.8,80.52,53098.0,81.49,81.49,79.8,80.52,53098.0
2017-12-21 09:40:00,80.87,80.9,80.04,80.64,50944.0,80.87,80.9,80.04,80.64,50944.0
2017-12-21 09:50:00,80.69,80.91,79.71,79.96,121821.0,80.69,80.91,79.71,79.96,121821.0
2017-12-21 10:00:00,79.84,80.43,78.99,79.08,140137.0,79.84,80.43,78.99,79.08,140137.0
2017-12-21 10:10:00,79.13,79.31,77.38,77.94,129409.0,79.13,79.31,77.38,77.94,129409.0
2017-12-21 10:20:00,77.88,79.72,77.88,78.79,142501.0,77.88,79.72,77.88,78.79,142501.0
2017-12-21 10:30:00,78.78,79.21,77.84,79.11,126848.0,78.78,79.21,77.84,79.11,126848.0
2017-12-21 10:40:00,79.14,79.15,78.01,78.5,68030.0,79.14,79.15,78.01,78.5,68030.0
2017-12-21 10:50:00,78.53,78.8,77.7,77.85,73417.0,78.53,78.8,77.7,77.85,73417.0
2017-12-21 11:00:00,77.88,78.41,77.84,78.05,69912.0,77.88,78.41,77.84,78.05,69912.0
2017-12-21 11:10:00,78.12,78.21,77.64,77.65,40056.0,78.12,78.21,77.64,77.65,40056.0
2017-12-21 11:20:00,77.72,77.74,77.28,77.63,64639.0,77.72,77.74,77.28,77.63,64639.0
2017-12-21 11:30:00,77.67,78.15,77.66,77.94,34473.0,77.67,78.15,77.66,77.94,34473.0
2017-12-21 11:40:00,77.93,78.06,77.87,78.0,17917.0,77.93,78.06,77.87,78.0,17917.0
2017-12-21 11:50:00,77.99,78.41,77.94,78.03,25320.0,77.99,78.41,77.94,78.03,25320.0
2017-12-21 12:00:00,77.97,78.3,77.96,78.3,19063.0,77.97,78.3,77.96,78.3,19063.0
2017-12-21 12:10:00,78.3,78.57,78.17,78.27,26790.0,78.3,78.57,78.17,78.27,26790.0
2017-12-21 12:20:00,78.26,78.26,78.0,78.06,13800.0,78.26,78.26,78.0,78.06,13800.0
2017-12-21 12:30:00,78.07,78.36,77.97,78.33,14712.0,78.07,78.36,77.97,78.33,14712.0
2017-12-21 12:40:00,78.3,78.5,78.08,78.08,17075.0,78.3,78.5,78.08,78.08,17075.0
2017-12-21 12:50:00,78.07,78.3,78.07,78.3,18975.0,78.07,78.3,78.07,78.3,18975.0
2017-12-21 13:00:00,78.32,78.5,78.25,78.39,20433.0,78.32,78.5,78.25,78.39,20433.0
2017-12-21 13:10:00,78.47,78.67,78.42,78.67,17092.0,78.47,78.67,78.42,78.67,17092.0
2017-12-21 13:20:00,78.7,78.85,78.5,78.56,18831.0,78.7,78.85,78.5,78.56,18831.0
2017-12-21 13:30:00,78.57,78.81,78.57,78.78,11358.0,78.57,78.81,78.57,78.78,11358.0
2017-12-21 13:40:00,78.78,78.78,78.3,78.34,24133.0,78.78,78.78,78.3,78.34,24133.0
2017-12-21 13:50:00,78.35,78.47,78.3,78.3,16890.0,78.35,78.47,78.3,78.3,16890.0
2017-12-21 14:00:00,78.3,79.0,78.19,78.58,36972.0,78.3,79.0,78.19,78.58,36972.0
2017-12-21 14:10:00,78.57,78.75,78.48,78.48,19201.0,78.57,78.75,78.48,78.48,19201.0
2017-12-21 14:20:00,78.54,78.72,78.5,78.6,17201.0,78.54,78.72,78.5,78.6,17201.0
2017-12-21 14:30:00,78.6,78.69,78.39,78.61,28973.0,78.6,78.69,78.39,78.61,28973.0
2017-12-21 14:40:00,78.62,78.98,78.57,78.91,22225.0,78.62,78.98,78.57,78.91,22225.0
2017-12-21 14:50:00,78.93,79.13,78.87,78.99,30153.0,78.93,79.13,78.87,78.99,30153.0
2017-12-21 15:00:00,78.95,79.31,78.89,78.89,51447.0,78.95,79.31,78.89,78.89,51447.0
2017-12-21 15:10:00,78.92,78.99,78.68,78.77,34318.0,78.92,78.99,78.68,78.77,34318.0
2017-12-21 15:20:00,78.76,79.04,78.75,79.0,48583.0,78.76,79.04,78.75,79.0,48583.0
2017-12-21 15:30:00,79.02,79.27,78.92,78.92,56689.0,79.02,79.27,78.92,78.92,56689.0
2017-12-21 15:40:00,78.91,79.4,78.73,78.94,102662.0,78.91,79.4,78.73,78.94,102662.0
2017-12-21 15:50:00,78.94,78.95,78.62,78.88,164101.0,78.94,78.95,78.62,78.88,164101.0
2017-12-22 09:30:00,78.89,79.0,77.89,78.03,26315.0,78.89,79.0,77.89,78.03,26315.0
2017-12-22 09:40:00,78.04,79.34,78.03,79.16,71546.0,78.04,79.34,78.03,79.16,71546.0
2017-12-22 09:50:00,79.31,79.79,79.19,79.45,29208.0,79.31,79.79,79.19,79.45,29208.0
2017-12-22 10:00:00,79.45,79.6,79.24,79.51,27572.0,79.45,79.6,79.24,79.51,27572.0
2017-12-22 10:10:00,79.48,80.49,79.45,80.42,38995.0,79.48,80.49,79.45,80.42,38995.0
2017-12-22 10:20:00,80.36,81.16,80.36,80.64,46575.0,80.36,81.16,80.36,80.64,46575.0
2017-12-22 10:30:00,80.62,80.62,80.05,80.25,20542.0,80.62,80.62,80.05,80.25,20542.0
2017-12-22 10:40:00,80.24,80.92,80.03,80.88,62409.0,80.24,80.92,80.03,80.88,62409.0
2017-12-22 10:50:00,80.77,81.01,80.42,80.42,65559.0,80.77,81.01,80.42,80.42,65559.0
2017-12-22 11:00:00,80.4,80.4,79.74,79.87,22584.0,80.4,80.4,79.74,79.87,22584.0
2017-12-22 11:10:00,79.99,80.22,79.81,79.86,21075.0,79.99,80.22,79.81,79.86,21075.0
2017-12-22 11:20:00,79.86,80.06,79.79,79.97,10667.0,79.86,80.06,79.79,79.97,10667.0
2017-12-22 11:30:00,79.95,80.28,79.87,80.24,17618.0,79.95,80.28,79.87,80.24,17618.0
2017-12-22 11:40:00,80.25,80.38,79.59,79.86,38025.0,80.25,80.38,79.59,79.86,38025.0
2017-12-22 11:50:00,79.93,79.93,79.47,79.55,19354.0,79.93,79.93,79.47,79.55,19354.0
2017-12-22 12:00:00,79.51,79.56,79.14,79.42,13538.0,79.51,79.56,79.14,79.42,13538.0
2017-12-22 12:10:00,79.47,79.87,79.43,79.87,19594.0,79.47,79.87,79.43,79.87,19594.0
2017-12-22 12:20:00,79.84,80.03,79.83,80.02,16847.0,79.84,80.03,79.83,80.02,16847.0
2017-12-22 12:30:00,79.99,80.1,79.92,80.06,18022.0,79.99,80.1,79.92,80.06,18022.0
2017-12-22 12:40:00,80.05,80.06,79.9,79.92,9576.0,80.05,80.06,79.9,79.92,9576.0
2017-12-22 12:50:00,79.97,80.04,79.86,79.89,11050.0,79.97,80.04,79.86,79.89,11050.0
2017-12-22 13:00:00,79.91,80.0,79.8,79.83,12517.0,79.91,80.0,79.8,79.83,12517.0
2017-12-22 13:10:00,79.87,79.99,79.83,79.97,10339.0,79.87,79.99,79.83,79.97,10339.0
2017-12-22 13:20:00,79.99,80.1,79.94,79.96,9624.0,79.99,80.1,79.94,79.96,9624.0
2017-12-22 13:30:00,79.98,80.08,79.87,80.01,10775.0,79.98,80.08,79.87,80.01,10775.0
2017-12-22 13:40:00,79.98,80.05,79.89,80.02,12961.0,79.98,80.05,79.89,80.02,12961.0
2017-12-22 13:50:00,80.01,80.04,79.94,80.01,13726.0,80.01,80.04,79.94,80.01,13726.0
2017-12-22 14:00:00,80.0,80.06,79.69,79.69,15716.0,80.0,80.06,79.69,79.69,15716.0
2017-12-22 14:10:00,79.74,79.88,79.73,79.86,11439.0,79.74,79.88,79.73,79.86,11439.0
2017-12-22 14:20:00,79.83,79.99,79.83,79.94,12431.0,79.83,79.99,79.83,79.94,12431.0
2017-12-22 14:30:00,79.96,79.99,79.81,79.83,22034.0,79.96,79.99,79.81,79.83,22034.0
2017-12-22 14:40:00,79.85,79.87,79.73,79.86,11536.0,79.85,79.87,79.73,79.86,11536.0
2017-12-22 14:50:00,79.84,79.91,79.77,79.85,14993.0,79.84,79.91,79.77,79.85,14993.0
2017-12-22 15:00:00,79.82,79.94,79.8,79.88,18061.0,79.82,79.94,79.8,79.88,18061.0
2017-12-22 15:10:00,79.88,80.02,79.76,79.89,60495.0,79.88,80.02,79.76,79.89,60495.0
2017-12-22 15:20:00,79.89,79.89,79.66,79.8,71141.0,79.89,79.89,79.66,79.8,71141.0
2017-12-22 15:30:00,79.77,79.77,79.51,79.62,37047.0,79.77,79.77,79.51,79.62,37047.0
2017-12-22 15:40:00,79.62,79.73,79.56,79.59,88742.0,79.62,79.73,79.56,79.59,88742.0
2017-12-22 15:50:00,79.59,79.59,79.34,79.51,111476.0,79.59,79.59,79.34,79.51,111476.0
2017-12-26 09:30:00,80.08,80.61,79.62,79.75,24806.0,80.08,80.61,79.62,79.75,24806.0
2017-12-26 09:40:00,79.94,80.21,79.13,79.13,32488.0,79.94,80.21,79.13,79.13,32488.0
2017-12-26 09:50:00,79.15,79.71,79.03,79.49,96731.0,79.15,79.71,79.03,79.49,96731.0
2017-12-26 10:00:00,79.48,79.69,79.48,79.59,144574.0,79.48,79.69,79.48,79.59,144574.0
2017-12-26 10:10:00,79.58,80.09,79.58,79.85,13460.0,79.58,80.09,79.58,79.85,13460.0
2017-12-26 10:20:00,79.84,80.52,79.82,80.12,34046.0,79.84,80.52,79.82,80.12,34046.0
2017-12-26 10:30:00,80.1,80.18,79.85,80.04,22616.0,80.1,80.18,79.85,80.04,22616.0
2017-12-26 10:40:00,80.08,80.24,79.99,80.24,19629.0,80.08,80.24,79.99,80.24,19629.0
2017-12-26 10:50:00,80.22,80.36,80.07,80.15,16719.0,80.22,80.36,80.07,80.15,16719.0
2017-12-26 11:00:00,80.09,80.17,79.99,80.06,17725.0,80.09,80.17,79.99,80.06,17725.0
2017-12-26 11:10:00,80.02,80.3,79.84,80.16,26170.0,80.02,80.3,79.84,80.16,26170.0
2017-12-26 11:20:00,80.16,80.43,80.01,80.38,19369.0,80.16,80.43,80.01,80.38,19369.0
2017-12-26 11:30:00,80.36,80.68,80.3,80.67,15295.0,80.36,80.68,80.3,80.67,15295.0
2017-12-26 11:40:00,80.64,80.86,80.44,80.86,25610.0,80.64,80.86,80.44,80.86,25610.0
2017-12-26 11:50:00,80.82,80.83,80.59,80.64,10826.0,80.82,80.83,80.59,80.64,10826.0
2017-12-26 12:00:00,80.62,80.78,80.54,80.66,16648.0,80.62,80.78,80.54,80.66,16648.0
2017-12-26 12:10:00,80.68,80.71,80.42,80.48,10105.0,80.68,80.71,80.42,80.48,10105.0
2017-12-26 12:20:00,80.48,80.67,80.48,80.66,12693.0,80.48,80.67,80.48,80.66,12693.0
2017-12-26 12:30:00,80.64,80.88,80.62,80.82,25101.0,80.64,80.88,80.62,80.82,25101.0
2017-12-26 12:40:00,80.84,81.06,80.8,81.02,15142.0,80.84,81.06,80.8,81.02,15142.0
2017-12-26 12:50:00,81.02,81.36,80.97,81.3,16480.0,81.02,81.36,80.97,81.3,16480.0
2017-12-26 13:00:00,81.33,81.33,80.94,81.15,17000.0,81.33,81.33,80.94,81.15,17000.0
2017-12-26 13:10:00,81.15,81.29,81.06,81.1,10780.0,81.15,81.29,81.06,81.1,10780.0
2017-12-26 13:20:00,81.11,81.25,81.0,81.14,13846.0,81.11,81.25,81.0,81.14,13846.0
2017-12-26 13:30:00,81.13,81.2,81.1,81.15,11201.0,81.13,81.2,81.1,81.15,11201.0
2017-12-26 13:40:00,81.17,81.37,81.14,81.16,18758.0,81.17,81.37,81.14,81.16,18758.0
2017-12-26 13:50:00,81.18,81.3,81.16,81.29,16609.0,81.18,81.3,81.16,81.29,16609.0
2017-12-26 14:00:00,81.27,81.3,80.94,81.13,30904.0,81.27,81.3,80.94,81.13,30904.0
2017-12-26 14:10:00,81.15,81.51,81.11,81.5,18198.0,81.15,81.51,81.11,81.5,18198.0
2017-12-26 14:20:00,81.51,81.67,81.51,81.62,20959.0,81.51,81.67,81.51,81.62,20959.0
2017-12-26 14:30:00,81.62,81.68,81.37,81.41,24930.0,81.62,81.68,81.37,81.41,24930.0
2017-12-26 14:40:00,81.42,81.48,80.98,81.02,34166.0,81.42,81.48,80.98,81.02,34166.0
2017-12-26 14:50:00,81.0,81.13,80.93,81.0,42066.0,81.0,81.13,80.93,81.0,42066.0
2017-12-26 15:00:00,81.01,81.45,81.0,81.43,22062.0,81.01,81.45,81.0,81.43,22062.0
2017-12-26 15:10:00,81.44,81.63,81.21,81.21,32891.0,81.44,81.63,81.21,81.21,32891.0
2017-12-26 15:20:00,81.26,81.51,81.26,81.41,28887.0,81.26,81.51,81.26,81.41,28887.0
2017-12-26 15:30:00,81.44,81.44,81.1,81.23,50921.0,81.44,81.44,81.1,81.23,50921.0
2017-12-26 15:40:00,81.24,81.25,81.04,81.2,59189.0,81.24,81.25,81.04,81.2,59189.0
2017-12-26 15:50:00,81.22,81.32,81.1,81.26,129396.0,81.22,81.32,81.1,81.26,129396.0
2017-12-27 09:30:00,81.66,81.99,81.17,81.97,5277.0,81.66,81.99,81.17,81.97,5277.0
2017-12-27 09:40:00,81.96,82.51,81.69,81.82,29331.0,81.96,82.51,81.69,81.82,29331.0
2017-12-27 09:50:00,81.84,81.97,81.4,81.91,15971.0,81.84,81.97,81.4,81.91,15971.0
2017-12-27 10:00:00,81.88,82.0,81.46,81.46,22452.0,81.88,82.0,81.46,81.46,22452.0
2017-12-27 10:10:00,81.45,81.82,81.45,81.76,15837.0,81.45,81.82,81.45,81.76,15837.0
2017-12-27 10:20:00,81.77,82.04,81.59,81.59,28827.0,81.77,82.04,81.59,81.59,28827.0
2017-12-27 10:30:00,81.53,81.74,81.12,81.51,23982.0,81.53,81.74,81.12,81.51,23982.0
2017-12-27 10:40:00,81.45,81.73,81.21,81.27,15513.0,81.45,81.73,81.21,81.27,15513.0
2017-12-27 10:50:00,81.27,81.53,80.85,81.02,37363.0,81.27,81.53,80.85,81.02,37363.0
2017-12-27 11:00:00,81.09,81.57,81.09,81.45,15091.0,81.09,81.57,81.09,81.45,15091.0
2017-12-27 11:10:00,81.36,81.5,81.09,81.5,22863.0,81.36,81.5,81.09,81.5,22863.0
2017-12-27 11:20:00,81.45,81.68,81.25,81.53,17539.0,81.45,81.68,81.25,81.53,17539.0
2017-12-27 11:30:00,81.48,81.56,81.3,81.3,7960.0,81.48,81.56,81.3,81.3,7960.0
2017-12-27 11:40:00,81.27,81.61,81.27,81.59,9140.0,81.27,81.61,81.27,81.59,9140.0
2017-12-27 11:50:00,81.5,81.54,81.14,81.15,11208.0,81.5,81.54,81.14,81.15,11208.0
2017-12-27 12:00:00,81.2,81.66,81.15,81.59,8722.0,81.2,81.66,81.15,81.59,8722.0
2017-12-27 12:10:00,81.57,81.62,81.39,81.52,10119.0,81.57,81.62,81.39,81.52,10119.0
2017-12-27 12:20:00,81.41,81.41,81.2,81.27,6992.0,81.41,81.41,81.2,81.27,6992.0
2017-12-27 12:30:00,81.3,81.41,81.05,81.16,9244.0,81.3,81.41,81.05,81.16,9244.0
2017-12-27 12:40:00,81.18,81.35,81.06,81.14,8696.0,81.18,81.35,81.06,81.14,8696.0
2017-12-27 12:50:00,81.06,81.17,80.91,80.99,7707.0,81.06,81.17,80.91,80.99,7707.0
2017-12-27 13:00:00,80.99,81.14,80.88,80.93,12914.0,80.99,81.14,80.88,80.93,12914.0
2017-12-27 13:10:00,80.92,81.19,80.92,81.12,7820.0,80.92,81.19,80.92,81.12,7820.0
2017-12-27 13:20:00,81.17,81.27,80.92,80.92,5461.0,81.17,81.27,80.92,80.92,5461.0
2017-12-27 13:30:00,80.97,81.06,80.96,81.05,5216.0,80.97,81.06,80.96,81.05,5216.0
2017-12-27 13:40:00,81.09,81.17,81.06,81.11,5366.0,81.09,81.17,81.06,81.11,5366.0
2017-12-27 13:50:00,81.13,81.29,81.12,81.24,8104.0,81.13,81.29,81.12,81.24,8104.0
2017-12-27 14:00:00,81.26,81.34,81.26,81.28,7732.0,81.26,81.34,81.26,81.28,7732.0
2017-12-27 14:10:00,81.29,81.39,81.26,81.33,10854.0,81.29,81.39,81.26,81.33,10854.0
2017-12-27 14:20:00,81.34,81.5,81.33,81.45,9906.0,81.34,81.5,81.33,81.45,9906.0
2017-12-27 14:30:00,81.47,81.55,81.29,81.38,17351.0,81.47,81.55,81.29,81.38,17351.0
2017-12-27 14:40:00,81.38,81.46,81.23,81.24,12162.0,81.38,81.46,81.23,81.24,12162.0
2017-12-27 14:50:00,81.24,81.34,81.15,81.34,8281.0,81.24,81.34,81.15,81.34,8281.0
2017-12-27 15:00:00,81.29,81.39,81.23,81.23,21477.0,81.29,81.39,81.23,81.23,21477.0
2017-12-27 15:10:00,81.23,81.31,81.15,81.2,21564.0,81.23,81.31,81.15,81.2,21564.0
2017-12-27 15:20:00,81.19,81.2,80.86,81.04,19086.0,81.19,81.2,80.86,81.04,19086.0
2017-12-27 15:30:00,81.05,81.07,80.97,80.97,23775.0,81.05,81.07,80.97,80.97,23775.0
2017-12-27 15:40:00,80.97,81.17,80.94,80.98,24242.0,80.97,81.17,80.94,80.98,24242.0
2017-12-27 15:50:00,81.0,81.15,80.94,81.09,79559.0,81.0,81.15,80.94,81.09,79559.0
2017-12-28 09:30:00,80.86,81.51,80.86,81.32,14440.0,80.86,81.51,80.86,81.32,14440.0
2017-12-28 09:40:00,81.29,81.36,80.69,80.82,21488.0,81.29,81.36,80.69,80.82,21488.0
2017-12-28 09:50:00,80.89,81.04,80.78,80.95,8384.0,80.89,81.04,80.78,80.95,8384.0
2017-12-28 10:00:00,80.85,80.87,80.34,80.41,7096.0,80.85,80.87,80.34,80.41,7096.0
2017-12-28 10:10:00,80.29,80.69,80.22,80.4,14546.0,80.29,80.69,80.22,80.4,14546.0
2017-12-28 10:20:00,80.38,80.4,80.12,80.25,10411.0,80.38,80.4,80.12,80.25,10411.0
2017-12-28 10:30:00,80.2,80.3,80.12,80.28,10896.0,80.2,80.3,80.12,80.28,10896.0
2017-12-28 10:40:00,80.28,80.95,80.26,80.87,34835.0,80.28,80.95,80.26,80.87,34835.0
2017-12-28 10:50:00,80.88,80.99,80.65,80.89,21163.0,80.88,80.99,80.65,80.89,21163.0
2017-12-28 11:00:00,80.93,80.95,80.7,80.83,20792.0,80.93,80.95,80.7,80.83,20792.0
2017-12-28 11:10:00,80.77,80.97,80.75,80.85,8433.0,80.77,80.97,80.75,80.85,8433.0
2017-12-28 11:20:00,80.85,80.96,80.78,80.9,7966.0,80.85,80.96,80.78,80.9,7966.0
2017-12-28 11:30:00,80.93,80.99,80.81,80.92,4300.0,80.93,80.99,80.81,80.92,4300.0
2017-12-28 11:40:00,80.92,81.02,80.86,81.0,9200.0,80.92,81.02,80.86,81.0,9200.0
2017-12-28 11:50:00,81.01,81.13,80.86,80.94,14336.0,81.01,81.13,80.86,80.94,14336.0
2017-12-28 12:00:00,80.98,80.99,80.9,80.99,7911.0,80.98,80.99,80.9,80.99,7911.0
2017-12-28 12:10:00,81.05,81.1,80.93,81.09,4900.0,81.05,81.1,80.93,81.09,4900.0
2017-12-28 12:20:00,81.07,81.17,81.02,81.07,6810.0,81.07,81.17,81.02,81.07,6810.0
2017-12-28 12:30:00,81.05,81.08,80.92,80.92,9641.0,81.05,81.08,80.92,80.92,9641.0
2017-12-28 12:40:00,80.96,80.96,80.71,80.81,10209.0,80.96,80.96,80.71,80.81,10209.0
2017-12-28 12:50:00,80.81,80.84,80.73,80.76,4100.0,80.81,80.84,80.73,80.76,4100.0
2017-12-28 13:00:00,80.76,80.76,80.48,80.52,4303.0,80.76,80.76,80.48,80.52,4303.0
2017-12-28 13:10:00,80.56,80.74,80.51,80.67,4100.0,80.56,80.74,80.51,80.67,4100.0
2017-12-28 13:20:00,80.68,80.69,80.5,80.57,7499.0,80.68,80.69,80.5,80.57,7499.0
2017-12-28 13:30:00,80.55,80.6,80.4,80.52,4332.0,80.55,80.6,80.4,80.52,4332.0
2017-12-28 13:40:00,80.61,80.67,80.49,80.52,8646.0,80.61,80.67,80.49,80.52,8646.0
2017-12-28 13:50:00,80.52,80.67,80.46,80.66,4757.0,80.52,80.67,80.46,80.66,4757.0
2017-12-28 14:00:00,80.69,80.73,80.54,80.61,7800.0,80.69,80.73,80.54,80.61,7800.0
2017-12-28 14:10:00,80.63,80.69,80.49,80.64,8193.0,80.63,80.69,80.49,80.64,8193.0
2017-12-28 14:20:00,80.66,80.66,80.51,80.65,4874.0,80.66,80.66,80.51,80.65,4874.0
2017-12-28 14:30:00,80.65,80.71,80.57,80.71,6233.0,80.65,80.71,80.57,80.71,6233.0
2017-12-28 14:40:00,80.73,80.76,80.67,80.72,9087.0,80.73,80.76,80.67,80.72,9087.0
2017-12-28 14:50:00,80.77,80.88,80.77,80.79,7457.0,80.77,80.88,80.77,80.79,7457.0
2017-12-28 15:00:00,80.79,80.85,80.69,80.79,9244.0,80.79,80.85,80.69,80.79,9244.0
2017-12-28 15:10:00,80.8,80.98,80.75,80.98,7001.0,80.8,80.98,80.75,80.98,7001.0
2017-12-28 15:20:00,80.98,81.06,80.86,80.89,18264.0,80.98,81.06,80.86,80.89,18264.0
2017-12-28 15:30:00,80.82,80.93,80.79,80.9,10082.0,80.82,80.93,80.79,80.9,10082.0
2017-12-28 15:40:00,80.9,80.92,80.77,80.82,24954.0,80.9,80.92,80.77,80.82,24954.0
2017-12-28 15:50:00,80.83,81.02,80.82,80.91,41622.0,80.83,81.02,80.82,80.91,41622.0
2017-12-29 09:30:00,81.0,81.42,80.49,80.49,17125.0,81.0,81.42,80.49,80.49,17125.0
2017-12-29 09:40:00,80.65,80.68,80.2,80.2,8414.0,80.65,80.68,80.2,80.2,8414.0
2017-12-29 09:50:00,80.06,80.5,80.06,80.22,15222.0,80.06,80.5,80.06,80.22,15222.0
2017-12-29 10:00:00,80.38,80.49,80.22,80.44,6360.0,80.38,80.49,80.22,80.44,6360.0
2017-12-29 10:10:00,80.36,80.5,79.8,80.02,32248.0,80.36,80.5,79.8,80.02,32248.0
2017-12-29 10:20:00,80.17,80.36,79.92,80.36,62762.0,80.17,80.36,79.92,80.36,62762.0
2017-12-29 10:30:00,80.39,80.76,80.36,80.76,9042.0,80.39,80.76,80.36,80.76,9042.0
2017-12-29 10:40:00,80.7,80.98,80.7,80.88,16814.0,80.7,80.98,80.7,80.88,16814.0
2017-12-29 10:50:00,80.89,80.89,80.44,80.67,13039.0,80.89,80.89,80.44,80.67,13039.0
2017-12-29 11:00:00,80.62,80.67,80.37,80.56,12204.0,80.62,80.67,80.37,80.56,12204.0
2017-12-29 11:10:00,80.53,80.76,80.49,80.67,11705.0,80.53,80.76,80.49,80.67,11705.0
2017-12-29 11:20:00,80.67,81.04,80.67,80.99,17463.0,80.67,81.04,80.67,80.99,17463.0
2017-12-29 11:30:00,81.02,81.04,80.79,80.97,14319.0,81.02,81.04,80.79,80.97,14319.0
2017-12-29 11:40:00,80.98,81.46,80.97,81.19,32476.0,80.98,81.46,80.97,81.19,32476.0
2017-12-29 11:50:00,81.19,81.24,81.01,81.01,12955.0,81.19,81.24,81.01,81.01,12955.0
2017-12-29 12:00:00,81.09,81.26,81.08,81.09,8010.0,81.09,81.26,81.08,81.09,8010.0
2017-12-29 12:10:00,81.13,81.26,81.12,81.25,4800.0,81.13,81.26,81.12,81.25,4800.0
2017-12-29 12:20:00,81.22,81.23,81.12,81.15,4928.0,81.22,81.23,81.12,81.15,4928.0
2017-12-29 12:30:00,81.15,81.28,81.1,81.13,5428.0,81.15,81.28,81.1,81.13,5428.0
2017-12-29 12:40:00,81.09,81.13,80.81,80.81,6778.0,81.09,81.13,80.81,80.81,6778.0
2017-12-29 12:50:00,80.79,80.86,80.71,80.74,8400.0,80.79,80.86,80.71,80.74,8400.0
2017-12-29 13:00:00,80.78,80.78,80.55,80.62,7954.0,80.78,80.78,80.55,80.62,7954.0
2017-12-29 13:10:00,80.64,80.75,80.6,80.65,7838.0,80.64,80.75,80.6,80.65,7838.0
2017-12-29 13:20:00,80.68,80.76,80.62,80.65,8917.0,80.68,80.76,80.62,80.65,8917.0
2017-12-29 13:30:00,80.55,80.55,80.47,80.49,2943.0,80.55,80.55,80.47,80.49,2943.0
2017-12-29 13:40:00,80.5,80.51,80.41,80.45,4412.0,80.5,80.51,80.41,80.45,4412.0
2017-12-29 13:50:00,80.46,80.46,80.39,80.41,7566.0,80.46,80.46,80.39,80.41,7566.0
2017-12-29 14:00:00,80.42,80.44,80.33,80.44,12751.0,80.42,80.44,80.33,80.44,12751.0
2017-12-29 14:10:00,80.45,80.5,80.34,80.34,18591.0,80.45,80.5,80.34,80.34,18591.0
2017-12-29 14:20:00,80.34,80.35,80.17,80.28,18696.0,80.34,80.35,80.17,80.28,18696.0
2017-12-29 14:30:00,80.29,80.43,80.27,80.37,10597.0,80.29,80.43,80.27,80.37,10597.0
2017-12-29 14:40:00,80.38,80.74,80.36,80.73,25376.0,80.38,80.74,80.36,80.73,25376.0
2017-12-29 14:50:00,80.73,81.03,80.7,80.94,44196.0,80.73,81.03,80.7,80.94,44196.0
2017-12-29 15:00:00,80.94,80.94,80.67,80.81,27650.0,80.94,80.94,80.67,80.81,27650.0
2017-12-29 15:10:00,80.81,80.84,80.7,80.72,7965.0,80.81,80.84,80.7,80.72,7965.0
2017-12-29 15:20:00,80.72,80.75,80.55,80.56,20878.0,80.72,80.75,80.55,80.56,20878.0
2017-12-29 15:30:00,80.55,80.79,80.5,80.66,21705.0,80.55,80.79,80.5,80.66,21705.0
2017-12-29 15:40:00,80.67,80.67,80.37,80.5,34905.0,80.67,80.67,80.37,80.5,34905.0
2017-12-29 15:50:00,80.48,80.48,80.22,80.28,124893.0,80.48,80.48,80.22,80.28,124893.0
2018-01-02 09:30:00,80.05,80.65,79.27,80.59,238266.0,80.05,80.65,79.27,80.59,238266.0
2018-01-02 09:40:00,80.5,80.95,79.8,80.37,39636.0,80.5,80.95,79.8,80.37,39636.0
2018-01-02 09:50:00,80.32,80.42,79.56,80.12,55468.0,80.32,80.42,79.56,80.12,55468.0
2018-01-02 10:00:00,80.19,80.5,79.93,80.22,62874.0,80.19,80.5,79.93,80.22,62874.0
2018-01-02 10:10:00,80.09,80.33,79.9,79.9,31513.0,80.09,80.33,79.9,79.9,31513.0
2018-01-02 10:20:00,79.96,80.33,79.9,80.16,34951.0,79.96,80.33,79.9,80.16,34951.0
2018-01-02 10:30:00,80.16,80.52,80.05,80.47,18550.0,80.16,80.52,80.05,80.47,18550.0
2018-01-02 10:40:00,80.55,80.88,80.53,80.67,13070.0,80.55,80.88,80.53,80.67,13070.0
2018-01-02 10:50:00,80.75,80.9,80.59,80.76,21618.0,80.75,80.9,80.59,80.76,21618.0
2018-01-02 11:00:00,80.8,80.92,80.6,80.81,19811.0,80.8,80.92,80.6,80.81,19811.0
2018-01-02 11:10:00,80.86,80.87,80.58,80.65,31287.0,80.86,80.87,80.58,80.65,31287.0
2018-01-02 11:20:00,80.67,80.68,80.34,80.34,31100.0,80.67,80.68,80.34,80.34,31100.0
2018-01-02 11:30:00,80.39,80.67,80.3,80.41,33878.0,80.39,80.67,80.3,80.41,33878.0
2018-01-02 11:40:00,80.36,80.66,80.31,80.45,24095.0,80.36,80.66,80.31,80.45,24095.0
2018-01-02 11:50:00,80.45,80.6,80.4,80.53,23250.0,80.45,80.6,80.4,80.53,23250.0
2018-01-02 12:00:00,80.53,80.61,80.29,80.4,35159.0,80.53,80.61,80.29,80.4,35159.0
2018-01-02 12:10:00,80.41,80.62,80.4,80.56,24870.0,80.41,80.62,80.4,80.56,24870.0
2018-01-02 12:20:00,80.56,80.99,80.53,80.83,21136.0,80.56,80.99,80.53,80.83,21136.0
2018-01-02 12:30:00,80.87,80.89,80.56,80.62,18456.0,80.87,80.89,80.56,80.62,18456.0
2018-01-02 12:40:00,80.65,80.67,80.4,80.48,53741.0,80.65,80.67,80.4,80.48,53741.0
2018-01-02 12:50:00,80.45,80.51,80.03,80.18,58998.0,80.45,80.51,80.03,80.18,58998.0
2018-01-02 13:00:00,80.16,80.43,80.04,80.3,67912.0,80.16,80.43,80.04,80.3,67912.0
2018-01-02 13:10:00,80.29,80.49,80.16,80.38,20570.0,80.29,80.49,80.16,80.38,20570.0
2018-01-02 13:20:00,80.37,80.4,80.2,80.22,43276.0,80.37,80.4,80.2,80.22,43276.0
2018-01-02 13:30:00,80.3,80.33,80.18,80.28,25944.0,80.3,80.33,80.18,80.28,25944.0
2018-01-02 13:40:00,80.26,80.3,80.16,80.27,16695.0,80.26,80.3,80.16,80.27,16695.0
2018-01-02 13:50:00,80.28,80.32,80.19,80.27,33359.0,80.28,80.32,80.19,80.27,33359.0
2018-01-02 14:00:00,80.24,80.36,80.2,80.28,37162.0,80.24,80.36,80.2,80.28,37162.0
2018-01-02 14:10:00,80.29,80.3,80.15,80.18,35781.0,80.29,80.3,80.15,80.18,35781.0
2018-01-02 14:20:00,80.18,80.25,80.07,80.1,22749.0,80.18,80.25,80.07,80.1,22749.0
2018-01-02 14:30:00,80.13,80.32,79.98,80.26,24533.0,80.13,80.32,79.98,80.26,24533.0
2018-01-02 14:40:00,80.22,80.28,80.12,80.2,54115.0,80.22,80.28,80.12,80.2,54115.0
2018-01-02 14:50:00,80.25,80.63,80.24,80.29,76817.0,80.25,80.63,80.24,80.29,76817.0
2018-01-02 15:00:00,80.3,80.34,80.22,80.28,35060.0,80.3,80.34,80.22,80.28,35060.0
2018-01-02 15:10:00,80.27,80.31,80.23,80.26,55065.0,80.27,80.31,80.23,80.26,55065.0
2018-01-02 15:20:00,80.27,80.86,80.21,80.74,38802.0,80.27,80.86,80.21,80.74,38802.0
2018-01-02 15:30:00,80.77,80.77,80.42,80.51,72844.0,80.77,80.77,80.42,80.51,72844.0
2018-01-02 15:40:00,80.52,80.99,80.5,80.98,79964.0,80.52,80.99,80.5,80.98,79964.0
2018-01-02 15:50:00,80.99,81.22,80.9,81.02,84481.0,80.99,81.22,80.9,81.02,84481.0
2018-01-03 09:30:00,78.5,79.0,78.19,78.63,73187.0,78.5,79.0,78.19,78.63,73187.0
2018-01-03 09:40:00,78.63,78.71,77.16,77.31,89569.0,78.63,78.71,77.16,77.31,89569.0
2018-01-03 09:50:00,77.38,77.63,76.88,77.24,46472.0,77.38,77.63,76.88,77.24,46472.0
2018-01-03 10:00:00,77.29,77.29,76.6,76.66,51287.0,77.29,77.29,76.6,76.66,51287.0
2018-01-03 10:10:00,76.64,76.88,76.29,76.56,56554.0,76.64,76.88,76.29,76.56,56554.0
2018-01-03 10:20:00,76.56,76.72,76.19,76.61,88766.0,76.56,76.72,76.19,76.61,88766.0
2018-01-03 10:30:00,76.63,77.36,76.62,77.28,129261.0,76.63,77.36,76.62,77.28,129261.0
2018-01-03 10:40:00,77.26,77.43,77.04,77.12,22914.0,77.26,77.43,77.04,77.12,22914.0
2018-01-03 10:50:00,77.13,77.72,77.05,77.52,72759.0,77.13,77.72,77.05,77.52,72759.0
2018-01-03 11:00:00,77.58,77.73,77.12,77.14,36023.0,77.58,77.73,77.12,77.14,36023.0
2018-01-03 11:10:00,77.15,77.55,77.11,77.42,30062.0,77.15,77.55,77.11,77.42,30062.0
2018-01-03 11:20:00,77.36,77.4,76.67,76.86,23221.0,77.36,77.4,76.67,76.86,23221.0
2018-01-03 11:30:00,76.86,76.86,76.11,76.23,55851.0,76.86,76.86,76.11,76.23,55851.0
2018-01-03 11:40:00,76.25,76.25,75.91,75.95,43568.0,76.25,76.25,75.91,75.95,43568.0
2018-01-03 11:50:00,75.95,76.15,75.75,75.89,39213.0,75.95,76.15,75.75,75.89,39213.0
2018-01-03 12:00:00,75.9,76.8,75.88,76.52,62179.0,75.9,76.8,75.88,76.52,62179.0
2018-01-03 12:10:00,76.61,77.25,76.54,77.12,73124.0,76.61,77.25,76.54,77.12,73124.0
2018-01-03 12:20:00,77.13,77.5,77.08,77.4,24813.0,77.13,77.5,77.08,77.4,24813.0
2018-01-03 12:30:00,77.35,77.74,77.2,77.72,25571.0,77.35,77.74,77.2,77.72,25571.0
2018-01-03 12:40:00,77.72,78.3,77.66,78.07,52415.0,77.72,78.3,77.66,78.07,52415.0
2018-01-03 12:50:00,77.97,78.33,77.74,77.85,28197.0,77.97,78.33,77.74,77.85,28197.0
2018-01-03 13:00:00,77.83,77.95,77.29,77.58,14171.0,77.83,77.95,77.29,77.58,14171.0
2018-01-03 13:10:00,77.58,77.98,77.52,77.76,23717.0,77.58,77.98,77.52,77.76,23717.0
2018-01-03 13:20:00,77.81,78.23,77.76,77.86,17078.0,77.81,78.23,77.76,77.86,17078.0
2018-01-03 13:30:00,77.85,77.98,77.79,77.84,11728.0,77.85,77.98,77.79,77.84,11728.0
2018-01-03 13:40:00,77.82,78.07,77.68,78.07,13439.0,77.82,78.07,77.68,78.07,13439.0
2018-01-03 13:50:00,78.07,78.32,77.99,78.32,26694.0,78.07,78.32,77.99,78.32,26694.0
2018-01-03 14:00:00,78.33,78.44,78.01,78.31,16397.0,78.33,78.44,78.01,78.31,16397.0
2018-01-03 14:10:00,78.35,78.84,78.35,78.8,28755.0,78.35,78.84,78.35,78.8,28755.0
2018-01-03 14:20:00,78.8,78.85,78.42,78.47,36653.0,78.8,78.85,78.42,78.47,36653.0
2018-01-03 14:30:00,78.49,79.07,78.45,79.01,43823.0,78.49,79.07,78.45,79.01,43823.0
2018-01-03 14:40:00,79.01,79.08,78.82,78.93,44984.0,79.01,79.08,78.82,78.93,44984.0
2018-01-03 14:50:00,78.95,79.37,78.95,79.2,65752.0,78.95,79.37,78.95,79.2,65752.0
2018-01-03 15:00:00,79.18,79.29,78.93,79.03,55600.0,79.18,79.29,78.93,79.03,55600.0
2018-01-03 15:10:00,79.05,79.05,78.85,78.96,43785.0,79.05,79.05,78.85,78.96,43785.0
2018-01-03 15:20:00,78.98,79.01,78.63,78.88,60265.0,78.98,79.01,78.63,78.88,60265.0
2018-01-03 15:30:00,78.87,78.99,78.39,78.9,53884.0,78.87,78.99,78.39,78.9,53884.0
2018-01-03 15:40:00,78.92,78.93,78.7,78.76,51561.0,78.92,78.93,78.7,78.76,51561.0
2018-01-03 15:50:00,78.79,78.83,78.42,78.46,131074.0,78.79,78.83,78.42,78.46,131074.0
2018-01-04 09:30:00,78.51,79.41,78.03,78.18,19415.0,78.51,79.41,78.03,78.18,19415.0
2018-01-04 09:40:00,77.97,78.12,77.19,77.31,40505.0,77.97,78.12,77.19,77.31,40505.0
2018-01-04 09:50:00,77.15,77.45,76.26,76.27,55938.0,77.15,77.45,76.26,76.27,55938.0
2018-01-04 10:00:00,76.33,76.99,76.27,76.9,66949.0,76.33,76.99,76.27,76.9,66949.0
2018-01-04 10:10:00,76.95,77.39,76.71,76.71,28512.0,76.95,77.39,76.71,76.71,28512.0
2018-01-04 10:20:00,76.72,76.91,76.35,76.88,19463.0,76.72,76.91,76.35,76.88,19463.0
2018-01-04 10:30:00,76.88,77.15,76.58,77.03,28367.0,76.88,77.15,76.58,77.03,28367.0
2018-01-04 10:40:00,76.99,77.71,76.88,77.56,28436.0,76.99,77.71,76.88,77.56,28436.0
2018-01-04 10:50:00,77.6,77.74,77.43,77.74,38714.0,77.6,77.74,77.43,77.74,38714.0
2018-01-04 11:00:00,77.79,78.37,77.78,78.11,37539.0,77.79,78.37,77.78,78.11,37539.0
2018-01-04 11:10:00,78.19,78.7,78.03,78.55,71099.0,78.19,78.7,78.03,78.55,71099.0
2018-01-04 11:20:00,78.49,78.84,78.31,78.77,30798.0,78.49,78.84,78.31,78.77,30798.0
2018-01-04 11:30:00,78.77,78.85,78.18,78.28,26847.0,78.77,78.85,78.18,78.28,26847.0
2018-01-04 11:40:00,78.35,78.52,78.32,78.52,4530.0,78.35,78.52,78.32,78.52,4530.0
2018-01-04 11:50:00,78.52,78.58,78.2,78.33,11125.0,78.52,78.58,78.2,78.33,11125.0
2018-01-04 12:00:00,78.28,78.91,78.23,78.9,14500.0,78.28,78.91,78.23,78.9,14500.0
2018-01-04 12:10:00,78.82,78.84,78.64,78.67,6196.0,78.82,78.84,78.64,78.67,6196.0
2018-01-04 12:20:00,78.61,78.61,78.29,78.38,5900.0,78.61,78.61,78.29,78.38,5900.0
2018-01-04 12:30:00,78.36,78.44,78.3,78.41,3903.0,78.36,78.44,78.3,78.41,3903.0
2018-01-04 12:40:00,78.32,78.43,78.2,78.36,9676.0,78.32,78.43,78.2,78.36,9676.0
2018-01-04 12:50:00,78.36,78.36,77.97,78.13,5558.0,78.36,78.36,77.97,78.13,5558.0
2018-01-04 13:00:00,78.05,78.12,77.82,78.03,14163.0,78.05,78.12,77.82,78.03,14163.0
2018-01-04 13:10:00,78.02,78.18,77.98,78.13,5409.0,78.02,78.18,77.98,78.13,5409.0
2018-01-04 13:20:00,78.05,78.07,77.89,78.01,10890.0,78.05,78.07,77.89,78.01,10890.0
2018-01-04 13:30:00,77.95,78.27,77.95,78.19,8911.0,77.95,78.27,77.95,78.19,8911.0
2018-01-04 13:40:00,78.22,78.55,78.18,78.46,10564.0,78.22,78.55,78.18,78.46,10564.0
2018-01-04 13:50:00,78.51,78.82,78.44,78.81,37821.0,78.51,78.82,78.44,78.81,37821.0
2018-01-04 14:00:00,78.78,78.91,78.68,78.69,7056.0,78.78,78.91,78.68,78.69,7056.0
2018-01-04 14:10:00,78.71,78.71,78.52,78.55,7200.0,78.71,78.71,78.52,78.55,7200.0
2018-01-04 14:20:00,78.55,78.59,78.43,78.54,5445.0,78.55,78.59,78.43,78.54,5445.0
2018-01-04 14:30:00,78.5,78.8,78.38,78.76,23205.0,78.5,78.8,78.38,78.76,23205.0
2018-01-04 14:40:00,78.74,78.74,78.52,78.52,11099.0,78.74,78.74,78.52,78.52,11099.0
2018-01-04 14:50:00,78.52,78.82,78.52,78.82,7671.0,78.52,78.82,78.52,78.82,7671.0
2018-01-04 15:00:00,78.81,79.0,78.76,78.94,16496.0,78.81,79.0,78.76,78.94,16496.0
2018-01-04 15:10:00,78.93,79.17,78.92,78.97,20834.0,78.93,79.17,78.92,78.97,20834.0
2018-01-04 15:20:00,79.0,79.39,79.0,79.31,21443.0,79.0,79.39,79.0,79.31,21443.0
2018-01-04 15:30:00,79.3,79.44,79.29,79.42,16898.0,79.3,79.44,79.29,79.42,16898.0
2018-01-04 15:40:00,79.44,79.51,79.34,79.43,36384.0,79.44,79.51,79.34,79.43,36384.0
2018-01-04 15:50:00,79.41,79.47,79.27,79.31,81130.0,79.41,79.47,79.27,79.31,81130.0
2018-01-05 09:30:00,79.96,80.35,79.6,80.0,54141.0,79.96,80.35,79.6,80.0,54141.0
2018-01-05 09:40:00,79.87,80.01,79.11,79.57,70289.0,79.87,80.01,79.11,79.57,70289.0
2018-01-05 09:50:00,79.48,79.59,79.08,79.23,61920.0,79.48,79.59,79.08,79.23,61920.0
2018-01-05 10:00:00,79.23,79.8,79.04,79.48,56394.0,79.23,79.8,79.04,79.48,56394.0
2018-01-05 10:10:00,79.4,79.4,78.34,78.55,40022.0,79.4,79.4,78.34,78.55,40022.0
2018-01-05 10:20:00,78.66,79.14,78.44,79.03,48775.0,78.66,79.14,78.44,79.03,48775.0
2018-01-05 10:30:00,79.06,79.2,78.63,79.09,31206.0,79.06,79.2,78.63,79.09,31206.0
2018-01-05 10:40:00,79.09,79.71,79.09,79.68,13615.0,79.09,79.71,79.09,79.68,13615.0
2018-01-05 10:50:00,79.72,79.8,79.62,79.75,29548.0,79.72,79.8,79.62,79.75,29548.0
2018-01-05 11:00:00,79.75,79.97,79.58,79.87,25646.0,79.75,79.97,79.58,79.87,25646.0
2018-01-05 11:10:00,79.75,79.95,79.75,79.94,7607.0,79.75,79.95,79.75,79.94,7607.0
2018-01-05 11:20:00,79.92,80.06,79.74,79.98,33840.0,79.92,80.06,79.74,79.98,33840.0
2018-01-05 11:30:00,80.0,80.24,79.72,79.72,20104.0,80.0,80.24,79.72,79.72,20104.0
2018-01-05 11:40:00,79.88,80.0,79.76,80.0,16064.0,79.88,80.0,79.76,80.0,16064.0
2018-01-05 11:50:00,80.0,80.03,79.9,79.95,14857.0,80.0,80.03,79.9,79.95,14857.0
2018-01-05 12:00:00,79.98,80.05,79.75,79.98,23692.0,79.98,80.05,79.75,79.98,23692.0
2018-01-05 12:10:00,80.0,80.1,79.81,79.91,8062.0,80.0,80.1,79.81,79.91,8062.0
2018-01-05 12:20:00,79.85,79.98,79.78,79.82,13847.0,79.85,79.98,79.78,79.82,13847.0
2018-01-05 12:30:00,79.84,79.94,79.75,79.94,11203.0,79.84,79.94,79.75,79.94,11203.0
2018-01-05 12:40:00,79.93,79.93,79.64,79.84,18342.0,79.93,79.93,79.64,79.84,18342.0
2018-01-05 12:50:00,79.86,79.95,79.83,79.94,6065.0,79.86,79.95,79.83,79.94,6065.0
2018-01-05 13:00:00,79.92,79.96,79.76,79.84,10420.0,79.92,79.96,79.76,79.84,10420.0
2018-01-05 13:10:00,79.83,79.89,79.74,79.86,9073.0,79.83,79.89,79.74,79.86,9073.0
2018-01-05 13:20:00,79.87,79.88,79.61,79.69,6651.0,79.87,79.88,79.61,79.69,6651.0
2018-01-05 13:30:00,79.71,79.79,79.66,79.74,11987.0,79.71,79.79,79.66,79.74,11987.0
2018-01-05 13:40:00,79.75,80.05,79.69,79.91,18129.0,79.75,80.05,79.69,79.91,18129.0
2018-01-05 13:50:00,79.91,79.97,79.8,79.96,7505.0,79.91,79.97,79.8,79.96,7505.0
2018-01-05 14:00:00,79.94,79.94,79.75,79.85,15118.0,79.94,79.94,79.75,79.85,15118.0
2018-01-05 14:10:00,79.82,79.9,79.76,79.88,6173.0,79.82,79.9,79.76,79.88,6173.0
2018-01-05 14:20:00,79.87,80.02,79.85,79.95,10858.0,79.87,80.02,79.85,79.95,10858.0
2018-01-05 14:30:00,79.97,80.14,79.97,80.12,7239.0,79.97,80.14,79.97,80.12,7239.0
2018-01-05 14:40:00,80.08,80.24,80.07,80.07,9563.0,80.08,80.24,80.07,80.07,9563.0
2018-01-05 14:50:00,80.05,80.12,80.02,80.09,4137.0,80.05,80.12,80.02,80.09,4137.0
2018-01-05 15:00:00,80.14,80.33,80.12,80.33,10673.0,80.14,80.33,80.12,80.33,10673.0
2018-01-05 15:10:00,80.32,80.35,80.27,80.35,39719.0,80.32,80.35,80.27,80.35,39719.0
2018-01-05 15:20:00,80.38,80.61,80.38,80.57,17270.0,80.38,80.61,80.38,80.57,17270.0
2018-01-05 15:30:00,80.56,80.59,80.24,80.27,25100.0,80.56,80.59,80.24,80.27,25100.0
2018-01-05 15:40:00,80.29,80.5,80.25,80.5,35954.0,80.29,80.5,80.25,80.5,35954.0
2018-01-05 15:50:00,80.5,81.06,80.5,80.74,131381.0,80.5,81.06,80.5,80.74,131381.0
2018-01-08 09:30:00,81.09,82.69,81.0,81.9,56814.0,81.09,82.69,81.0,81.9,56814.0
2018-01-08 09:40:00,81.96,82.59,81.81,82.59,48487.0,81.96,82.59,81.81,82.59,48487.0
2018-01-08 09:50:00,82.6,82.82,82.0,82.05,49001.0,82.6,82.82,82.0,82.05,49001.0
2018-01-08 10:00:00,82.0,82.24,81.1,81.19,38624.0,82.0,82.24,81.1,81.19,38624.0
2018-01-08 10:10:00,81.24,81.49,81.11,81.43,11212.0,81.24,81.49,81.11,81.43,11212.0
2018-01-08 10:20:00,81.39,81.76,81.37,81.68,9866.0,81.39,81.76,81.37,81.68,9866.0
2018-01-08 10:30:00,81.7,81.81,81.44,81.8,29674.0,81.7,81.81,81.44,81.8,29674.0
2018-01-08 10:40:00,81.72,82.05,81.56,81.81,10117.0,81.72,82.05,81.56,81.81,10117.0
2018-01-08 10:50:00,81.85,82.13,81.85,82.0,18216.0,81.85,82.13,81.85,82.0,18216.0
2018-01-08 11:00:00,82.09,82.45,81.97,82.36,25533.0,82.09,82.45,81.97,82.36,25533.0
2018-01-08 11:10:00,82.25,82.69,82.2,82.63,23019.0,82.25,82.69,82.2,82.63,23019.0
2018-01-08 11:20:00,82.66,82.66,82.36,82.46,12662.0,82.66,82.66,82.36,82.46,12662.0
2018-01-08 11:30:00,82.47,82.54,82.12,82.38,17758.0,82.47,82.54,82.12,82.38,17758.0
2018-01-08 11:40:00,82.39,82.53,82.23,82.4,15300.0,82.39,82.53,82.23,82.4,15300.0
2018-01-08 11:50:00,82.37,82.7,82.25,82.53,26779.0,82.37,82.7,82.25,82.53,26779.0
2018-01-08 12:00:00,82.52,82.9,82.47,82.7,28069.0,82.52,82.9,82.47,82.7,28069.0
2018-01-08 12:10:00,82.7,82.8,82.61,82.74,20428.0,82.7,82.8,82.61,82.74,20428.0
2018-01-08 12:20:00,82.8,83.15,82.8,82.99,21230.0,82.8,83.15,82.8,82.99,21230.0
2018-01-08 12:30:00,82.93,83.04,82.78,83.04,16935.0,82.93,83.04,82.78,83.04,16935.0
2018-01-08 12:40:00,83.0,83.06,82.87,82.95,6895.0,83.0,83.06,82.87,82.95,6895.0
2018-01-08 12:50:00,82.98,83.09,82.93,83.05,10445.0,82.98,83.09,82.93,83.05,10445.0
2018-01-08 13:00:00,83.05,83.65,83.05,83.48,29903.0,83.05,83.65,83.05,83.48,29903.0
2018-01-08 13:10:00,83.45,83.7,83.44,83.6,17369.0,83.45,83.7,83.44,83.6,17369.0
2018-01-08 13:20:00,83.65,83.94,83.51,83.55,39693.0,83.65,83.94,83.51,83.55,39693.0
2018-01-08 13:30:00,83.59,83.59,83.18,83.28,22933.0,83.59,83.59,83.18,83.28,22933.0
2018-01-08 13:40:00,83.33,83.5,83.3,83.41,12791.0,83.33,83.5,83.3,83.41,12791.0
2018-01-08 13:50:00,83.45,83.63,83.36,83.57,12383.0,83.45,83.63,83.36,83.57,12383.0
2018-01-08 14:00:00,83.6,83.8,83.6,83.71,17682.0,83.6,83.8,83.6,83.71,17682.0
2018-01-08 14:10:00,83.75,83.78,83.45,83.48,33706.0,83.75,83.78,83.45,83.48,33706.0
2018-01-08 14:20:00,83.43,83.43,82.87,83.17,58351.0,83.43,83.43,82.87,83.17,58351.0
2018-01-08 14:30:00,83.2,83.33,83.11,83.17,13179.0,83.2,83.33,83.11,83.17,13179.0
2018-01-08 14:40:00,83.17,83.19,82.82,82.99,16120.0,83.17,83.19,82.82,82.99,16120.0
2018-01-08 14:50:00,82.99,83.05,82.92,83.02,17605.0,82.99,83.05,82.92,83.02,17605.0
2018-01-08 15:00:00,83.05,83.14,82.87,82.88,15571.0,83.05,83.14,82.87,82.88,15571.0
2018-01-08 15:10:00,82.85,83.0,82.85,83.0,20279.0,82.85,83.0,82.85,83.0,20279.0
2018-01-08 15:20:00,83.01,83.02,82.82,82.93,77343.0,83.01,83.02,82.82,82.93,77343.0
2018-01-08 15:30:00,82.94,83.05,82.93,83.03,59251.0,82.94,83.05,82.93,83.03,59251.0
2018-01-08 15:40:00,83.02,83.04,82.86,82.94,40602.0,83.02,83.04,82.86,82.94,40602.0
2018-01-08 15:50:00,82.94,83.05,82.93,83.04,132954.0,82.94,83.05,82.93,83.04,132954.0
2018-01-09 09:30:00,83.01,83.78,82.39,82.44,33586.0,83.01,83.78,82.39,82.44,33586.0
2018-01-09 09:40:00,82.4,82.7,82.14,82.35,53332.0,82.4,82.7,82.14,82.35,53332.0
2018-01-09 09:50:00,82.4,82.4,81.68,81.9,32439.0,82.4,82.4,81.68,81.9,32439.0
2018-01-09 10:00:00,81.91,82.22,81.55,81.57,15439.0,81.91,82.22,81.55,81.57,15439.0
2018-01-09 10:10:00,81.57,81.65,81.31,81.54,25375.0,81.57,81.65,81.31,81.54,25375.0
2018-01-09 10:20:00,81.46,81.53,81.28,81.38,18891.0,81.46,81.53,81.28,81.38,18891.0
2018-01-09 10:30:00,81.31,81.45,81.3,81.36,28938.0,81.31,81.45,81.3,81.36,28938.0
2018-01-09 10:40:00,81.32,81.49,81.12,81.4,15292.0,81.32,81.49,81.12,81.4,15292.0
2018-01-09 10:50:00,81.38,81.78,81.24,81.78,15817.0,81.38,81.78,81.24,81.78,15817.0
2018-01-09 11:00:00,81.77,82.0,81.64,81.76,42537.0,81.77,82.0,81.64,81.76,42537.0
2018-01-09 11:10:00,81.82,82.03,81.8,82.0,12796.0,81.82,82.03,81.8,82.0,12796.0
2018-01-09 11:20:00,82.0,82.0,81.75,81.82,10864.0,82.0,82.0,81.75,81.82,10864.0
2018-01-09 11:30:00,81.79,81.79,81.51,81.64,12345.0,81.79,81.79,81.51,81.64,12345.0
2018-01-09 11:40:00,81.63,81.63,81.47,81.54,5644.0,81.63,81.63,81.47,81.54,5644.0
2018-01-09 11:50:00,81.58,81.58,81.39,81.39,7095.0,81.58,81.58,81.39,81.39,7095.0
2018-01-09 12:00:00,81.38,81.4,81.18,81.19,16813.0,81.38,81.4,81.18,81.19,16813.0
2018-01-09 12:10:00,81.2,81.66,81.17,81.57,26650.0,81.2,81.66,81.17,81.57,26650.0
2018-01-09 12:20:00,81.54,81.59,81.28,81.51,20592.0,81.54,81.59,81.28,81.51,20592.0
2018-01-09 12:30:00,81.59,82.0,81.59,81.83,15191.0,81.59,82.0,81.59,81.83,15191.0
2018-01-09 12:40:00,81.81,81.99,81.81,81.94,6720.0,81.81,81.99,81.81,81.94,6720.0
2018-01-09 12:50:00,81.92,81.92,81.59,81.7,13398.0,81.92,81.92,81.59,81.7,13398.0
2018-01-09 13:00:00,81.7,81.82,81.7,81.79,10672.0,81.7,81.82,81.7,81.79,10672.0
2018-01-09 13:10:00,81.8,81.87,81.66,81.66,9400.0,81.8,81.87,81.66,81.66,9400.0
2018-01-09 13:20:00,81.64,81.73,81.62,81.67,12550.0,81.64,81.73,81.62,81.67,12550.0
2018-01-09 13:30:00,81.69,81.76,81.65,81.69,15020.0,81.69,81.76,81.65,81.69,15020.0
2018-01-09 13:40:00,81.69,81.94,81.68,81.92,64483.0,81.69,81.94,81.68,81.92,64483.0
2018-01-09 13:50:00,81.92,81.96,81.76,81.86,30328.0,81.92,81.96,81.76,81.86,30328.0
2018-01-09 14:00:00,81.84,81.84,81.62,81.77,15480.0,81.84,81.84,81.62,81.77,15480.0
2018-01-09 14:10:00,81.75,81.76,81.38,81.42,27508.0,81.75,81.76,81.38,81.42,27508.0
2018-01-09 14:20:00,81.42,81.68,81.38,81.61,28678.0,81.42,81.68,81.38,81.61,28678.0
2018-01-09 14:30:00,81.6,81.68,81.55,81.63,11144.0,81.6,81.68,81.55,81.63,11144.0
2018-01-09 14:40:00,81.65,81.72,81.54,81.65,14889.0,81.65,81.72,81.54,81.65,14889.0
2018-01-09 14:50:00,81.65,81.68,81.46,81.46,12541.0,81.65,81.68,81.46,81.46,12541.0
2018-01-09 15:00:00,81.47,81.5,81.39,81.39,13720.0,81.47,81.5,81.39,81.39,13720.0
2018-01-09 15:10:00,81.38,81.39,81.19,81.19,17293.0,81.38,81.39,81.19,81.19,17293.0
2018-01-09 15:20:00,81.2,81.25,81.0,81.22,29072.0,81.2,81.25,81.0,81.22,29072.0
2018-01-09 15:30:00,81.24,81.43,81.24,81.33,30002.0,81.24,81.43,81.24,81.33,30002.0
2018-01-09 15:40:00,81.34,81.35,81.22,81.27,68363.0,81.34,81.35,81.22,81.27,68363.0
2018-01-09 15:50:00,81.27,81.46,81.17,81.25,131856.0,81.27,81.46,81.17,81.25,131856.0
2018-01-10 09:30:00,80.97,82.16,80.67,81.64,49631.0,80.97,82.16,80.67,81.64,49631.0
2018-01-10 09:40:00,81.8,81.92,81.44,81.59,36641.0,81.8,81.92,81.44,81.59,36641.0
2018-01-10 09:50:00,81.66,81.7,81.18,81.66,16317.0,81.66,81.7,81.18,81.66,16317.0
2018-01-10 10:00:00,81.71,81.71,81.3,81.38,18208.0,81.71,81.71,81.3,81.38,18208.0
2018-01-10 10:10:00,81.31,81.77,81.2,81.5,38318.0,81.31,81.77,81.2,81.5,38318.0
2018-01-10 10:20:00,81.6,81.7,81.12,81.31,22419.0,81.6,81.7,81.12,81.31,22419.0
2018-01-10 10:30:00,81.32,81.57,81.27,81.5,13851.0,81.32,81.57,81.27,81.5,13851.0
2018-01-10 10:40:00,81.45,81.73,81.38,81.41,64569.0,81.45,81.73,81.38,81.41,64569.0
2018-01-10 10:50:00,81.4,81.8,81.25,81.57,23260.0,81.4,81.8,81.25,81.57,23260.0
2018-01-10 11:00:00,81.61,81.92,81.6,81.72,40486.0,81.61,81.92,81.6,81.72,40486.0
2018-01-10 11:10:00,81.66,81.97,81.66,81.96,40569.0,81.66,81.97,81.66,81.96,40569.0
2018-01-10 11:20:00,81.95,82.08,81.86,82.0,40354.0,81.95,82.08,81.86,82.0,40354.0
2018-01-10 11:30:00,82.0,82.05,81.82,81.95,36002.0,82.0,82.05,81.82,81.95,36002.0
2018-01-10 11:40:00,81.95,82.0,81.88,81.93,9456.0,81.95,82.0,81.88,81.93,9456.0
2018-01-10 11:50:00,81.93,82.2,81.92,82.17,35412.0,81.93,82.2,81.92,82.17,35412.0
2018-01-10 12:00:00,82.16,82.63,82.13,82.48,21618.0,82.16,82.63,82.13,82.48,21618.0
2018-01-10 12:10:00,82.45,82.45,82.22,82.29,17039.0,82.45,82.45,82.22,82.29,17039.0
2018-01-10 12:20:00,82.29,82.35,82.17,82.25,23567.0,82.29,82.35,82.17,82.25,23567.0
2018-01-10 12:30:00,82.2,82.3,82.17,82.18,9418.0,82.2,82.3,82.17,82.18,9418.0
2018-01-10 12:40:00,82.2,82.21,81.74,81.74,14086.0,82.2,82.21,81.74,81.74,14086.0
2018-01-10 12:50:00,81.74,81.79,81.63,81.63,5678.0,81.74,81.79,81.63,81.63,5678.0
2018-01-10 13:00:00,81.71,81.96,81.66,81.93,11720.0,81.71,81.96,81.66,81.93,11720.0
2018-01-10 13:10:00,81.95,81.95,81.83,81.83,5493.0,81.95,81.95,81.83,81.83,5493.0
2018-01-10 13:20:00,81.77,81.83,81.7,81.81,27154.0,81.77,81.83,81.7,81.81,27154.0
2018-01-10 13:30:00,81.82,82.04,81.75,82.0,14035.0,81.82,82.04,81.75,82.0,14035.0
2018-01-10 13:40:00,82.0,82.0,81.82,81.92,8809.0,82.0,82.0,81.82,81.92,8809.0
2018-01-10 13:50:00,81.88,81.95,81.81,81.92,8817.0,81.88,81.95,81.81,81.92,8817.0
2018-01-10 14:00:00,81.93,82.1,81.92,82.01,14432.0,81.93,82.1,81.92,82.01,14432.0
2018-01-10 14:10:00,82.04,82.04,81.68,81.68,16379.0,82.04,82.04,81.68,81.68,16379.0
2018-01-10 14:20:00,81.82,81.85,81.71,81.81,30935.0,81.82,81.85,81.71,81.81,30935.0
2018-01-10 14:30:00,81.8,82.01,81.8,81.97,18872.0,81.8,82.01,81.8,81.97,18872.0
2018-01-10 14:40:00,81.97,82.2,81.92,82.18,13226.0,81.97,82.2,81.92,82.18,13226.0
2018-01-10 14:50:00,82.2,82.34,82.12,82.29,41479.0,82.2,82.34,82.12,82.29,41479.0
2018-01-10 15:00:00,82.29,82.51,82.29,82.5,11304.0,82.29,82.51,82.29,82.5,11304.0
2018-01-10 15:10:00,82.51,82.72,82.48,82.7,18094.0,82.51,82.72,82.48,82.7,18094.0
2018-01-10 15:20:00,82.68,82.82,82.66,82.74,21447.0,82.68,82.82,82.66,82.74,21447.0
2018-01-10 15:30:00,82.72,82.76,82.65,82.74,27714.0,82.72,82.76,82.65,82.74,27714.0
2018-01-10 15:40:00,82.74,82.75,82.53,82.67,52956.0,82.74,82.75,82.53,82.67,52956.0
2018-01-10 15:50:00,82.7,83.03,82.7,82.97,82068.0,82.7,83.03,82.7,82.97,82068.0
2018-01-11 09:30:00,83.0,83.92,83.0,83.82,18604.0,83.0,83.92,83.0,83.82,18604.0
2018-01-11 09:40:00,83.63,84.98,83.6,84.47,83188.0,83.63,84.98,83.6,84.47,83188.0
2018-01-11 09:50:00,84.52,85.13,84.17,84.38,45542.0,84.52,85.13,84.17,84.38,45542.0
2018-01-11 10:00:00,84.48,84.79,84.27,84.35,22222.0,84.48,84.79,84.27,84.35,22222.0
2018-01-11 10:10:00,84.35,84.66,84.29,84.52,20304.0,84.35,84.66,84.29,84.52,20304.0
2018-01-11 10:20:00,84.5,84.66,84.31,84.5,27225.0,84.5,84.66,84.31,84.5,27225.0
2018-01-11 10:30:00,84.53,84.98,84.5,84.74,51067.0,84.53,84.98,84.5,84.74,51067.0
2018-01-11 10:40:00,84.81,84.9,84.54,84.54,19882.0,84.81,84.9,84.54,84.54,19882.0
2018-01-11 10:50:00,84.52,84.68,84.42,84.64,17419.0,84.52,84.68,84.42,84.64,17419.0
2018-01-11 11:00:00,84.61,85.08,84.61,85.08,40630.0,84.61,85.08,84.61,85.08,40630.0
2018-01-11 11:10:00,85.07,85.1,84.44,84.48,18653.0,85.07,85.1,84.44,84.48,18653.0
2018-01-11 11:20:00,84.53,84.72,84.43,84.49,12551.0,84.53,84.72,84.43,84.49,12551.0
2018-01-11 11:30:00,84.48,84.59,84.15,84.26,32586.0,84.48,84.59,84.15,84.26,32586.0
2018-01-11 11:40:00,84.2,84.3,83.99,84.12,17946.0,84.2,84.3,83.99,84.12,17946.0
2018-01-11 11:50:00,84.15,84.36,83.99,84.03,15126.0,84.15,84.36,83.99,84.03,15126.0
2018-01-11 12:00:00,84.05,84.42,84.01,84.26,23999.0,84.05,84.42,84.01,84.26,23999.0
2018-01-11 12:10:00,84.28,84.47,84.23,84.43,11882.0,84.28,84.47,84.23,84.43,11882.0
2018-01-11 12:20:00,84.42,84.7,84.31,84.65,7093.0,84.42,84.7,84.31,84.65,7093.0
2018-01-11 12:30:00,84.7,84.88,84.6,84.87,9520.0,84.7,84.88,84.6,84.87,9520.0
2018-01-11 12:40:00,84.91,84.99,84.84,84.9,13658.0,84.91,84.99,84.84,84.9,13658.0
2018-01-11 12:50:00,84.9,85.0,84.54,85.0,12982.0,84.9,85.0,84.54,85.0,12982.0
2018-01-11 13:00:00,85.0,85.33,85.0,85.3,36487.0,85.0,85.33,85.0,85.3,36487.0
2018-01-11 13:10:00,85.3,85.58,85.3,85.54,11678.0,85.3,85.58,85.3,85.54,11678.0
2018-01-11 13:20:00,85.54,85.65,85.4,85.4,8542.0,85.54,85.65,85.4,85.4,8542.0
2018-01-11 13:30:00,85.44,85.51,85.33,85.48,17573.0,85.44,85.51,85.33,85.48,17573.0
2018-01-11 13:40:00,85.48,85.5,85.24,85.33,10056.0,85.48,85.5,85.24,85.33,10056.0
2018-01-11 13:50:00,85.3,85.37,85.14,85.32,17965.0,85.3,85.37,85.14,85.32,17965.0
2018-01-11 14:00:00,85.31,85.52,85.29,85.5,14994.0,85.31,85.52,85.29,85.5,14994.0
2018-01-11 14:10:00,85.5,85.65,85.49,85.59,18603.0,85.5,85.65,85.49,85.59,18603.0
2018-01-11 14:20:00,85.61,85.65,85.4,85.4,20728.0,85.61,85.65,85.4,85.4,20728.0
2018-01-11 14:30:00,85.44,85.65,85.41,85.59,14810.0,85.44,85.65,85.41,85.59,14810.0
2018-01-11 14:40:00,85.55,85.59,85.48,85.56,10094.0,85.55,85.59,85.48,85.56,10094.0
2018-01-11 14:50:00,85.56,85.65,85.49,85.49,17106.0,85.56,85.65,85.49,85.49,17106.0
2018-01-11 15:00:00,85.53,85.56,85.1,85.1,22658.0,85.53,85.56,85.1,85.1,22658.0
2018-01-11 15:10:00,85.12,85.26,85.05,85.07,14565.0,85.12,85.26,85.05,85.07,14565.0
2018-01-11 15:20:00,85.08,85.32,85.08,85.18,14149.0,85.08,85.32,85.08,85.18,14149.0
2018-01-11 15:30:00,85.2,85.2,84.93,85.09,20038.0,85.2,85.2,84.93,85.09,20038.0
2018-01-11 15:40:00,85.09,85.27,85.04,85.24,27310.0,85.09,85.27,85.04,85.24,27310.0
2018-01-11 15:50:00,85.27,85.44,85.25,85.38,72955.0,85.27,85.44,85.25,85.38,72955.0
2018-01-12 09:30:00,85.07,86.21,84.81,86.12,21535.0,85.07,86.21,84.81,86.12,21535.0
2018-01-12 09:40:00,85.95,85.99,85.56,85.64,21466.0,85.95,85.99,85.56,85.64,21466.0
2018-01-12 09:50:00,85.71,85.72,85.13,85.51,23160.0,85.71,85.72,85.13,85.51,23160.0
2018-01-12 10:00:00,85.6,85.85,85.41,85.58,51220.0,85.6,85.85,85.41,85.58,51220.0
2018-01-12 10:10:00,85.64,85.87,85.62,85.86,21483.0,85.64,85.87,85.62,85.86,21483.0
2018-01-12 10:20:00,85.83,86.05,85.77,86.05,31182.0,85.83,86.05,85.77,86.05,31182.0
2018-01-12 10:30:00,86.05,86.34,85.89,86.31,23775.0,86.05,86.34,85.89,86.31,23775.0
2018-01-12 10:40:00,86.33,86.39,86.13,86.24,13857.0,86.33,86.39,86.13,86.24,13857.0
2018-01-12 10:50:00,86.21,86.31,86.15,86.31,13202.0,86.21,86.31,86.15,86.31,13202.0
2018-01-12 11:00:00,86.31,86.73,86.27,86.31,30499.0,86.31,86.73,86.27,86.31,30499.0
2018-01-12 11:10:00,86.31,86.63,86.31,86.63,26693.0,86.31,86.63,86.31,86.63,26693.0
2018-01-12 11:20:00,86.59,86.96,86.57,86.9,13239.0,86.59,86.96,86.57,86.9,13239.0
2018-01-12 11:30:00,86.92,87.05,86.76,87.02,28734.0,86.92,87.05,86.76,87.02,28734.0
2018-01-12 11:40:00,86.98,87.39,86.87,87.23,30826.0,86.98,87.39,86.87,87.23,30826.0
2018-01-12 11:50:00,87.29,88.06,87.22,87.43,49056.0,87.29,88.06,87.22,87.43,49056.0
2018-01-12 12:00:00,87.42,87.76,87.37,87.41,28272.0,87.42,87.76,87.37,87.41,28272.0
2018-01-12 12:10:00,87.41,87.42,86.43,86.48,58884.0,87.41,87.42,86.43,86.48,58884.0
2018-01-12 12:20:00,86.46,86.57,86.21,86.4,27957.0,86.46,86.57,86.21,86.4,27957.0
2018-01-12 12:30:00,86.36,86.44,86.11,86.28,21556.0,86.36,86.44,86.11,86.28,21556.0
2018-01-12 12:40:00,86.22,86.42,86.14,86.31,13387.0,86.22,86.42,86.14,86.31,13387.0
2018-01-12 12:50:00,86.31,86.52,86.28,86.42,12475.0,86.31,86.52,86.28,86.42,12475.0
2018-01-12 13:00:00,86.36,86.52,86.26,86.26,13121.0,86.36,86.52,86.26,86.26,13121.0
2018-01-12 13:10:00,86.26,86.37,86.09,86.14,7730.0,86.26,86.37,86.09,86.14,7730.0
2018-01-12 13:20:00,86.19,86.27,86.02,86.2,9577.0,86.19,86.27,86.02,86.2,9577.0
2018-01-12 13:30:00,86.12,86.17,85.85,85.89,9795.0,86.12,86.17,85.85,85.89,9795.0
2018-01-12 13:40:00,85.93,86.03,85.88,85.9,5489.0,85.93,86.03,85.88,85.9,5489.0
2018-01-12 13:50:00,85.87,86.06,85.85,86.05,12590.0,85.87,86.06,85.85,86.05,12590.0
2018-01-12 14:00:00,86.07,86.13,85.98,86.07,6200.0,86.07,86.13,85.98,86.07,6200.0
2018-01-12 14:10:00,86.08,86.29,86.05,86.24,7255.0,86.08,86.29,86.05,86.24,7255.0
2018-01-12 14:20:00,86.27,86.35,86.2,86.34,6200.0,86.27,86.35,86.2,86.34,6200.0
2018-01-12 14:30:00,86.34,86.5,86.34,86.5,12400.0,86.34,86.5,86.34,86.5,12400.0
2018-01-12 14:40:00,86.49,86.51,86.1,86.12,17622.0,86.49,86.51,86.1,86.12,17622.0
2018-01-12 14:50:00,86.1,86.1,85.79,85.85,20603.0,86.1,86.1,85.79,85.85,20603.0
2018-01-12 15:00:00,85.85,85.98,85.81,85.84,25056.0,85.85,85.98,85.81,85.84,25056.0
2018-01-12 15:10:00,85.82,85.88,85.53,85.57,19677.0,85.82,85.88,85.53,85.57,19677.0
2018-01-12 15:20:00,85.53,85.61,85.25,85.41,49339.0,85.53,85.61,85.25,85.41,49339.0
2018-01-12 15:30:00,85.36,85.74,85.35,85.51,36513.0,85.36,85.74,85.35,85.51,36513.0
2018-01-12 15:40:00,85.55,85.66,85.47,85.65,29135.0,85.55,85.66,85.47,85.65,29135.0
2018-01-12 15:50:00,85.66,85.77,85.5,85.62,71882.0,85.66,85.77,85.5,85.62,71882.0
2018-01-16 09:30:00,86.59,86.81,85.74,85.74,100376.0,86.59,86.81,85.74,85.74,100376.0
2018-01-16 09:40:00,85.84,85.84,84.9,85.4,18835.0,85.84,85.84,84.9,85.4,18835.0
2018-01-16 09:50:00,85.36,85.68,85.23,85.47,15733.0,85.36,85.68,85.23,85.47,15733.0
2018-01-16 10:00:00,85.49,86.14,85.44,85.86,79578.0,85.49,86.14,85.44,85.86,79578.0
2018-01-16 10:10:00,85.87,86.15,85.8,86.02,14094.0,85.87,86.15,85.8,86.02,14094.0
2018-01-16 10:20:00,86.09,86.23,85.79,86.04,21049.0,86.09,86.23,85.79,86.04,21049.0
2018-01-16 10:30:00,86.11,86.5,86.07,86.2,18220.0,86.11,86.5,86.07,86.2,18220.0
2018-01-16 10:40:00,86.23,86.6,86.22,86.6,6260.0,86.23,86.6,86.22,86.6,6260.0
2018-01-16 10:50:00,86.63,86.66,86.3,86.49,7400.0,86.63,86.66,86.3,86.49,7400.0
2018-01-16 11:00:00,86.47,86.66,86.35,86.66,28866.0,86.47,86.66,86.35,86.66,28866.0
2018-01-16 11:10:00,86.65,86.81,86.51,86.72,17570.0,86.65,86.81,86.51,86.72,17570.0
2018-01-16 11:20:00,86.83,87.4,86.77,87.22,20437.0,86.83,87.4,86.77,87.22,20437.0
2018-01-16 11:30:00,87.13,87.39,87.03,87.28,30711.0,87.13,87.39,87.03,87.28,30711.0
2018-01-16 11:40:00,87.27,87.27,86.91,87.22,8704.0,87.27,87.27,86.91,87.22,8704.0
2018-01-16 11:50:00,87.34,87.35,86.79,87.01,10269.0,87.34,87.35,86.79,87.01,10269.0
2018-01-16 12:00:00,86.95,87.58,86.83,87.58,50735.0,86.95,87.58,86.83,87.58,50735.0
2018-01-16 12:10:00,87.6,87.72,87.33,87.43,10837.0,87.6,87.72,87.33,87.43,10837.0
2018-01-16 12:20:00,87.37,87.37,86.92,87.21,7222.0,87.37,87.37,86.92,87.21,7222.0
2018-01-16 12:30:00,87.09,87.15,86.94,87.01,11046.0,87.09,87.15,86.94,87.01,11046.0
2018-01-16 12:40:00,87.04,87.07,86.62,86.76,8681.0,87.04,87.07,86.62,86.76,8681.0
2018-01-16 12:50:00,86.75,86.75,86.09,86.17,13625.0,86.75,86.75,86.09,86.17,13625.0
2018-01-16 13:00:00,86.2,86.28,86.07,86.24,14006.0,86.2,86.28,86.07,86.24,14006.0
2018-01-16 13:10:00,86.3,86.5,86.21,86.22,18299.0,86.3,86.5,86.21,86.22,18299.0
2018-01-16 13:20:00,86.25,86.34,86.18,86.3,9973.0,86.25,86.34,86.18,86.3,9973.0
2018-01-16 13:30:00,86.36,86.43,86.26,86.43,9235.0,86.36,86.43,86.26,86.43,9235.0
2018-01-16 13:40:00,86.46,86.72,86.46,86.54,11244.0,86.46,86.72,86.46,86.54,11244.0
2018-01-16 13:50:00,86.57,86.57,86.2,86.2,11104.0,86.57,86.57,86.2,86.2,11104.0
2018-01-16 14:00:00,86.23,86.32,85.79,85.83,9284.0,86.23,86.32,85.79,85.83,9284.0
2018-01-16 14:10:00,85.77,85.77,85.18,85.38,16206.0,85.77,85.77,85.18,85.38,16206.0
2018-01-16 14:20:00,85.29,85.48,84.84,84.84,13551.0,85.29,85.48,84.84,84.84,13551.0
2018-01-16 14:30:00,84.93,85.04,84.65,84.65,11054.0,84.93,85.04,84.65,84.65,11054.0
2018-01-16 14:40:00,84.71,85.05,84.33,84.77,31662.0,84.71,85.05,84.33,84.77,31662.0
2018-01-16 14:50:00,84.7,84.86,84.54,84.56,8350.0,84.7,84.86,84.54,84.56,8350.0
2018-01-16 15:00:00,84.58,84.88,84.39,84.84,22026.0,84.58,84.88,84.39,84.84,22026.0
2018-01-16 15:10:00,84.84,84.98,84.53,84.6,13282.0,84.84,84.98,84.53,84.6,13282.0
2018-01-16 15:20:00,84.6,84.77,84.54,84.75,29384.0,84.6,84.77,84.54,84.75,29384.0
2018-01-16 15:30:00,84.72,84.81,84.64,84.65,17892.0,84.72,84.81,84.64,84.65,17892.0
2018-01-16 15:40:00,84.65,84.8,84.53,84.77,42765.0,84.65,84.8,84.53,84.77,42765.0
2018-01-16 15:50:00,84.74,84.8,84.41,84.52,129045.0,84.74,84.8,84.41,84.52,129045.0
2018-01-17 09:30:00,84.69,85.35,84.0,84.68,79509.0,84.69,85.35,84.0,84.68,79509.0
2018-01-17 09:40:00,84.59,84.6,83.78,84.11,52587.0,84.59,84.6,83.78,84.11,52587.0
2018-01-17 09:50:00,84.11,84.44,83.8,84.01,18779.0,84.11,84.44,83.8,84.01,18779.0
2018-01-17 10:00:00,84.03,85.0,84.01,84.76,41483.0,84.03,85.0,84.01,84.76,41483.0
2018-01-17 10:10:00,84.84,85.6,84.84,85.6,15906.0,84.84,85.6,84.84,85.6,15906.0
2018-01-17 10:20:00,85.43,85.77,84.83,84.83,23911.0,85.43,85.77,84.83,84.83,23911.0
2018-01-17 10:30:00,84.95,85.52,84.89,85.28,32489.0,84.95,85.52,84.89,85.28,32489.0
2018-01-17 10:40:00,85.18,86.0,85.07,86.0,25096.0,85.18,86.0,85.07,86.0,25096.0
2018-01-17 10:50:00,85.92,85.92,85.35,85.38,14312.0,85.92,85.92,85.35,85.38,14312.0
2018-01-17 11:00:00,85.42,85.63,85.2,85.38,14192.0,85.42,85.63,85.2,85.38,14192.0
2018-01-17 11:10:00,85.45,85.53,85.32,85.46,13245.0,85.45,85.53,85.32,85.46,13245.0
2018-01-17 11:20:00,85.46,85.46,85.09,85.09,4817.0,85.46,85.46,85.09,85.09,4817.0
2018-01-17 11:30:00,85.15,85.49,84.95,85.49,21109.0,85.15,85.49,84.95,85.49,21109.0
2018-01-17 11:40:00,85.59,85.74,85.41,85.7,15202.0,85.59,85.74,85.41,85.7,15202.0
2018-01-17 11:50:00,85.74,85.85,85.47,85.76,19621.0,85.74,85.85,85.47,85.76,19621.0
2018-01-17 12:00:00,85.79,85.97,85.7,85.92,8184.0,85.79,85.97,85.7,85.92,8184.0
2018-01-17 12:10:00,85.92,85.93,85.67,85.77,4509.0,85.92,85.93,85.67,85.77,4509.0
2018-01-17 12:20:00,85.75,85.8,85.49,85.56,7296.0,85.75,85.8,85.49,85.56,7296.0
2018-01-17 12:30:00,85.57,85.7,85.47,85.63,10316.0,85.57,85.7,85.47,85.63,10316.0
2018-01-17 12:40:00,85.58,85.66,85.39,85.53,27693.0,85.58,85.66,85.39,85.53,27693.0
2018-01-17 12:50:00,85.61,85.69,85.4,85.48,30358.0,85.61,85.69,85.4,85.48,30358.0
2018-01-17 13:00:00,85.6,85.94,85.56,85.86,15749.0,85.6,85.94,85.56,85.86,15749.0
2018-01-17 13:10:00,85.86,85.97,85.65,85.89,20151.0,85.86,85.97,85.65,85.89,20151.0
2018-01-17 13:20:00,85.88,86.31,85.88,86.28,20866.0,85.88,86.31,85.88,86.28,20866.0
2018-01-17 13:30:00,86.3,86.33,85.97,86.15,7833.0,86.3,86.33,85.97,86.15,7833.0
2018-01-17 13:40:00,86.1,86.13,85.85,85.87,14927.0,86.1,86.13,85.85,85.87,14927.0
2018-01-17 13:50:00,85.88,85.95,85.6,85.61,16291.0,85.88,85.95,85.6,85.61,16291.0
2018-01-17 14:00:00,85.68,85.93,85.68,85.86,7269.0,85.68,85.93,85.68,85.86,7269.0
2018-01-17 14:10:00,85.83,85.93,85.71,85.93,8715.0,85.83,85.93,85.71,85.93,8715.0
2018-01-17 14:20:00,85.9,85.97,85.62,85.75,8300.0,85.9,85.97,85.62,85.75,8300.0
2018-01-17 14:30:00,85.7,85.76,85.68,85.68,8419.0,85.7,85.76,85.68,85.68,8419.0
2018-01-17 14:40:00,85.74,85.82,85.59,85.82,12911.0,85.74,85.82,85.59,85.82,12911.0
2018-01-17 14:50:00,85.86,85.94,85.81,85.94,9276.0,85.86,85.94,85.81,85.94,9276.0
2018-01-17 15:00:00,85.89,86.08,85.83,85.93,10739.0,85.89,86.08,85.83,85.93,10739.0
2018-01-17 15:10:00,85.92,85.93,85.43,85.48,24043.0,85.92,85.93,85.43,85.48,24043.0
2018-01-17 15:20:00,85.45,85.48,85.23,85.33,18304.0,85.45,85.48,85.23,85.33,18304.0
2018-01-17 15:30:00,85.34,85.63,85.32,85.57,19308.0,85.34,85.63,85.32,85.57,19308.0
2018-01-17 15:40:00,85.58,85.67,85.47,85.59,25127.0,85.58,85.67,85.47,85.59,25127.0
2018-01-17 15:50:00,85.63,85.71,85.51,85.57,68781.0,85.63,85.71,85.51,85.57,68781.0
2018-01-18 09:30:00,85.96,86.21,85.13,85.84,43073.0,85.96,86.21,85.13,85.84,43073.0
2018-01-18 09:40:00,85.7,86.09,85.36,85.53,40330.0,85.7,86.09,85.36,85.53,40330.0
2018-01-18 09:50:00,85.49,85.84,85.29,85.69,21725.0,85.49,85.84,85.29,85.69,21725.0
2018-01-18 10:00:00,85.68,85.68,85.21,85.27,9685.0,85.68,85.68,85.21,85.27,9685.0
2018-01-18 10:10:00,85.19,85.23,85.01,85.23,9659.0,85.19,85.23,85.01,85.23,9659.0
2018-01-18 10:20:00,85.23,85.29,84.99,85.23,6893.0,85.23,85.29,84.99,85.23,6893.0
2018-01-18 10:30:00,85.15,85.45,85.15,85.37,17499.0,85.15,85.45,85.15,85.37,17499.0
2018-01-18 10:40:00,85.37,85.51,85.3,85.41,7724.0,85.37,85.51,85.3,85.41,7724.0
2018-01-18 10:50:00,85.46,85.67,85.45,85.55,16780.0,85.46,85.67,85.45,85.55,16780.0
2018-01-18 11:00:00,85.55,85.74,85.55,85.74,4900.0,85.55,85.74,85.55,85.74,4900.0
2018-01-18 11:10:00,85.74,85.86,85.72,85.86,8965.0,85.74,85.86,85.72,85.86,8965.0
2018-01-18 11:20:00,85.8,85.83,85.4,85.43,35581.0,85.8,85.83,85.4,85.43,35581.0
2018-01-18 11:30:00,85.55,85.76,85.42,85.52,11627.0,85.55,85.76,85.42,85.52,11627.0
2018-01-18 11:40:00,85.49,85.77,85.31,85.77,14346.0,85.49,85.77,85.31,85.77,14346.0
2018-01-18 11:50:00,85.68,85.73,85.45,85.68,18248.0,85.68,85.73,85.45,85.68,18248.0
2018-01-18 12:00:00,85.61,85.65,85.42,85.51,5187.0,85.61,85.65,85.42,85.51,5187.0
2018-01-18 12:10:00,85.52,85.66,85.52,85.58,3200.0,85.52,85.66,85.52,85.58,3200.0
2018-01-18 12:20:00,85.59,85.78,85.54,85.76,5800.0,85.59,85.78,85.54,85.76,5800.0
2018-01-18 12:30:00,85.78,85.79,85.6,85.64,9931.0,85.78,85.79,85.6,85.64,9931.0
2018-01-18 12:40:00,85.64,85.64,85.41,85.44,3732.0,85.64,85.64,85.41,85.44,3732.0
2018-01-18 12:50:00,85.45,85.48,85.35,85.39,5906.0,85.45,85.48,85.35,85.39,5906.0
2018-01-18 13:00:00,85.43,85.48,85.23,85.39,5350.0,85.43,85.48,85.23,85.39,5350.0
2018-01-18 13:10:00,85.33,85.41,85.23,85.25,5308.0,85.33,85.41,85.23,85.25,5308.0
2018-01-18 13:20:00,85.17,85.45,85.17,85.45,6349.0,85.17,85.45,85.17,85.45,6349.0
2018-01-18 13:30:00,85.42,85.53,85.39,85.45,4600.0,85.42,85.53,85.39,85.45,4600.0
2018-01-18 13:40:00,85.49,85.54,85.37,85.45,13751.0,85.49,85.54,85.37,85.45,13751.0
2018-01-18 13:50:00,85.49,85.66,85.45,85.61,7017.0,85.49,85.66,85.45,85.61,7017.0
2018-01-18 14:00:00,85.64,85.74,85.44,85.52,11439.0,85.64,85.74,85.44,85.52,11439.0
2018-01-18 14:10:00,85.57,85.65,85.39,85.54,7086.0,85.57,85.65,85.39,85.54,7086.0
2018-01-18 14:20:00,85.54,85.69,85.49,85.6,12078.0,85.54,85.69,85.49,85.6,12078.0
2018-01-18 14:30:00,85.63,85.66,85.46,85.52,7974.0,85.63,85.66,85.46,85.52,7974.0
2018-01-18 14:40:00,85.52,85.69,85.47,85.51,14626.0,85.52,85.69,85.47,85.51,14626.0
2018-01-18 14:50:00,85.48,85.69,85.46,85.6,9241.0,85.48,85.69,85.46,85.6,9241.0
2018-01-18 15:00:00,85.55,85.66,85.53,85.66,8330.0,85.55,85.66,85.53,85.66,8330.0
2018-01-18 15:10:00,85.65,85.68,85.59,85.66,10240.0,85.65,85.68,85.59,85.66,10240.0
2018-01-18 15:20:00,85.68,85.68,85.58,85.65,13218.0,85.68,85.68,85.58,85.65,13218.0
2018-01-18 15:30:00,85.63,85.63,85.36,85.55,22778.0,85.63,85.63,85.36,85.55,22778.0
2018-01-18 15:40:00,85.55,85.66,85.5,85.56,27373.0,85.55,85.66,85.5,85.56,27373.0
2018-01-18 15:50:00,85.56,85.69,85.52,85.56,61028.0,85.56,85.69,85.52,85.56,61028.0
2018-01-19 09:30:00,85.96,86.92,85.72,86.62,39189.0,85.96,86.92,85.72,86.62,39189.0
2018-01-19 09:40:00,86.72,87.57,86.46,87.29,23033.0,86.72,87.57,86.46,87.29,23033.0
2018-01-19 09:50:00,87.37,87.49,86.83,87.07,14051.0,87.37,87.49,86.83,87.07,14051.0
2018-01-19 10:00:00,87.1,87.1,86.56,86.73,21688.0,87.1,87.1,86.56,86.73,21688.0
2018-01-19 10:10:00,86.7,86.81,86.5,86.5,22706.0,86.7,86.81,86.5,86.5,22706.0
2018-01-19 10:20:00,86.48,86.9,86.47,86.78,18076.0,86.48,86.9,86.47,86.78,18076.0
2018-01-19 10:30:00,86.8,86.98,86.65,86.96,10934.0,86.8,86.98,86.65,86.96,10934.0
2018-01-19 10:40:00,86.91,86.91,86.47,86.52,15540.0,86.91,86.91,86.47,86.52,15540.0
2018-01-19 10:50:00,86.54,86.81,86.46,86.6,26344.0,86.54,86.81,86.46,86.6,26344.0
2018-01-19 11:00:00,86.64,87.1,86.64,87.08,31564.0,86.64,87.1,86.64,87.08,31564.0
2018-01-19 11:10:00,87.1,87.41,87.05,87.35,17780.0,87.1,87.41,87.05,87.35,17780.0
2018-01-19 11:20:00,87.43,87.88,87.41,87.82,31588.0,87.43,87.88,87.41,87.82,31588.0
2018-01-19 11:30:00,87.83,87.96,87.63,87.63,13864.0,87.83,87.96,87.63,87.63,13864.0
2018-01-19 11:40:00,87.67,87.87,87.6,87.72,9971.0,87.67,87.87,87.6,87.72,9971.0
2018-01-19 11:50:00,87.73,87.97,87.67,87.78,11430.0,87.73,87.97,87.67,87.78,11430.0
2018-01-19 12:00:00,87.74,87.87,87.69,87.86,8390.0,87.74,87.87,87.69,87.86,8390.0
2018-01-19 12:10:00,87.77,88.31,87.77,88.31,26073.0,87.77,88.31,87.77,88.31,26073.0
2018-01-19 12:20:00,88.32,88.55,88.29,88.55,10067.0,88.32,88.55,88.29,88.55,10067.0
2018-01-19 12:30:00,88.54,88.61,88.36,88.36,19300.0,88.54,88.61,88.36,88.36,19300.0
2018-01-19 12:40:00,88.32,88.34,87.66,87.73,12450.0,88.32,88.34,87.66,87.73,12450.0
2018-01-19 12:50:00,87.67,87.67,87.26,87.51,21140.0,87.67,87.67,87.26,87.51,21140.0
2018-01-19 13:00:00,87.45,87.52,87.28,87.33,6700.0,87.45,87.52,87.28,87.33,6700.0
2018-01-19 13:10:00,87.38,87.48,87.32,87.41,4900.0,87.38,87.48,87.32,87.41,4900.0
2018-01-19 13:20:00,87.38,87.51,87.37,87.51,5409.0,87.38,87.51,87.37,87.51,5409.0
2018-01-19 13:30:00,87.55,87.7,87.52,87.7,3300.0,87.55,87.7,87.52,87.7,3300.0
2018-01-19 13:40:00,87.62,87.87,87.62,87.68,10659.0,87.62,87.87,87.62,87.68,10659.0
2018-01-19 13:50:00,87.67,87.73,87.62,87.7,4889.0,87.67,87.73,87.62,87.7,4889.0
2018-01-19 14:00:00,87.73,87.87,87.62,87.65,16412.0,87.73,87.87,87.62,87.65,16412.0
2018-01-19 14:10:00,87.65,87.65,87.43,87.55,14096.0,87.65,87.65,87.43,87.55,14096.0
2018-01-19 14:20:00,87.54,87.84,87.54,87.83,5663.0,87.54,87.84,87.54,87.83,5663.0
2018-01-19 14:30:00,87.8,88.03,87.78,87.97,6469.0,87.8,88.03,87.78,87.97,6469.0
2018-01-19 14:40:00,87.96,88.03,87.72,87.77,26769.0,87.96,88.03,87.72,87.77,26769.0
2018-01-19 14:50:00,87.76,87.93,87.75,87.84,32342.0,87.76,87.93,87.75,87.84,32342.0
2018-01-19 15:00:00,87.81,87.82,87.56,87.62,22663.0,87.81,87.82,87.56,87.62,22663.0
2018-01-19 15:10:00,87.64,87.73,87.62,87.7,11549.0,87.64,87.73,87.62,87.7,11549.0
2018-01-19 15:20:00,87.7,87.78,87.62,87.78,17657.0,87.7,87.78,87.62,87.78,17657.0
2018-01-19 15:30:00,87.78,87.95,87.74,87.79,31032.0,87.78,87.95,87.74,87.79,31032.0
2018-01-19 15:40:00,87.76,87.85,87.75,87.85,36546.0,87.76,87.85,87.75,87.85,36546.0
2018-01-19 15:50:00,87.86,87.96,87.7,87.84,115112.0,87.86,87.96,87.7,87.84,115112.0
2018-01-22 09:30:00,87.25,88.78,87.18,88.56,48226.0,87.25,88.78,87.18,88.56,48226.0
2018-01-22 09:40:00,88.54,88.93,88.25,88.93,30122.0,88.54,88.93,88.25,88.93,30122.0
2018-01-22 09:50:00,88.93,89.49,88.93,89.09,28910.0,88.93,89.49,88.93,89.09,28910.0
2018-01-22 10:00:00,89.09,89.42,88.85,89.19,44942.0,89.09,89.42,88.85,89.19,44942.0
2018-01-22 10:10:00,89.23,90.09,89.22,89.98,43984.0,89.23,90.09,89.22,89.98,43984.0
2018-01-22 10:20:00,89.85,89.92,89.38,89.41,49075.0,89.85,89.92,89.38,89.41,49075.0
2018-01-22 10:30:00,89.44,89.8,89.38,89.77,10893.0,89.44,89.8,89.38,89.77,10893.0
2018-01-22 10:40:00,89.75,90.28,89.75,90.18,57436.0,89.75,90.28,89.75,90.18,57436.0
2018-01-22 10:50:00,90.19,90.59,89.93,90.29,96276.0,90.19,90.59,89.93,90.29,96276.0
2018-01-22 11:00:00,90.32,90.9,90.31,90.89,52610.0,90.32,90.9,90.31,90.89,52610.0
2018-01-22 11:10:00,90.89,91.27,90.54,90.9,64612.0,90.89,91.27,90.54,90.9,64612.0
2018-01-22 11:20:00,90.9,90.94,90.59,90.66,35096.0,90.9,90.94,90.59,90.66,35096.0
2018-01-22 11:30:00,90.66,90.84,90.4,90.51,30367.0,90.66,90.84,90.4,90.51,30367.0
2018-01-22 11:40:00,90.47,90.88,90.45,90.79,90427.0,90.47,90.88,90.45,90.79,90427.0
2018-01-22 11:50:00,90.79,90.99,90.68,90.99,43422.0,90.79,90.99,90.68,90.99,43422.0
2018-01-22 12:00:00,90.96,91.13,90.69,90.84,51496.0,90.96,91.13,90.69,90.84,51496.0
2018-01-22 12:10:00,90.86,91.1,90.85,91.04,34534.0,90.86,91.1,90.85,91.04,34534.0
2018-01-22 12:20:00,91.04,91.26,90.98,91.24,41996.0,91.04,91.26,90.98,91.24,41996.0
2018-01-22 12:30:00,91.27,91.35,91.18,91.23,36491.0,91.27,91.35,91.18,91.23,36491.0
2018-01-22 12:40:00,91.23,91.49,91.16,91.42,45462.0,91.23,91.49,91.16,91.42,45462.0
2018-01-22 12:50:00,91.42,91.42,90.91,90.95,31347.0,91.42,91.42,90.91,90.95,31347.0
2018-01-22 13:00:00,90.92,91.06,90.78,90.95,16280.0,90.92,91.06,90.78,90.95,16280.0
2018-01-22 13:10:00,90.95,91.07,90.88,90.98,20938.0,90.95,91.07,90.88,90.98,20938.0
2018-01-22 13:20:00,90.98,91.03,90.8,90.84,46769.0,90.98,91.03,90.8,90.84,46769.0
2018-01-22 13:30:00,90.83,91.01,90.79,90.89,47394.0,90.83,91.01,90.79,90.89,47394.0
2018-01-22 13:40:00,90.87,91.02,90.84,90.88,40125.0,90.87,91.02,90.84,90.88,40125.0
2018-01-22 13:50:00,90.86,91.09,90.83,91.03,32758.0,90.86,91.09,90.83,91.03,32758.0
2018-01-22 14:00:00,91.04,91.16,90.92,91.0,28947.0,91.04,91.16,90.92,91.0,28947.0
2018-01-22 14:10:00,91.01,91.13,90.93,90.98,23060.0,91.01,91.13,90.93,90.98,23060.0
2018-01-22 14:20:00,90.98,91.04,90.83,91.04,35448.0,90.98,91.04,90.83,91.04,35448.0
2018-01-22 14:30:00,91.0,91.13,91.0,91.04,24201.0,91.0,91.13,91.0,91.04,24201.0
2018-01-22 14:40:00,91.03,91.11,90.97,91.04,27197.0,91.03,91.11,90.97,91.04,27197.0
2018-01-22 14:50:00,91.02,91.05,90.85,91.04,38459.0,91.02,91.05,90.85,91.04,38459.0
2018-01-22 15:00:00,91.05,91.12,90.99,91.03,26719.0,91.05,91.12,90.99,91.03,26719.0
2018-01-22 15:10:00,91.02,91.12,90.97,91.03,36711.0,91.02,91.12,90.97,91.03,36711.0
2018-01-22 15:20:00,91.03,91.08,90.9,91.01,31098.0,91.03,91.08,90.9,91.01,31098.0
2018-01-22 15:30:00,91.03,91.03,90.72,90.91,56257.0,91.03,91.03,90.72,90.91,56257.0
2018-01-22 15:40:00,90.88,90.96,90.73,90.75,70362.0,90.88,90.96,90.73,90.75,70362.0
2018-01-22 15:50:00,90.76,90.77,90.4,90.63,163079.0,90.76,90.77,90.4,90.63,163079.0
2018-01-23 09:30:00,88.01,88.93,87.57,87.57,111855.0,88.01,88.93,87.57,87.57,111855.0
2018-01-23 09:40:00,87.7,88.4,87.55,88.4,72221.0,87.7,88.4,87.55,88.4,72221.0
2018-01-23 09:50:00,88.33,88.98,88.28,88.5,35427.0,88.33,88.98,88.28,88.5,35427.0
2018-01-23 10:00:00,88.45,88.45,88.2,88.29,19942.0,88.45,88.45,88.2,88.29,19942.0
2018-01-23 10:10:00,88.29,88.74,88.26,88.67,29536.0,88.29,88.74,88.26,88.67,29536.0
2018-01-23 10:20:00,88.65,88.89,88.3,88.74,15963.0,88.65,88.89,88.3,88.74,15963.0
2018-01-23 10:30:00,88.65,89.09,88.48,88.88,12926.0,88.65,89.09,88.48,88.88,12926.0
2018-01-23 10:40:00,88.92,89.24,88.79,89.12,17885.0,88.92,89.24,88.79,89.12,17885.0
2018-01-23 10:50:00,89.29,89.29,88.9,88.92,14758.0,89.29,89.29,88.9,88.92,14758.0
2018-01-23 11:00:00,88.97,89.18,88.87,89.0,20921.0,88.97,89.18,88.87,89.0,20921.0
2018-01-23 11:10:00,88.99,89.05,88.67,88.78,21721.0,88.99,89.05,88.67,88.78,21721.0
2018-01-23 11:20:00,88.72,89.17,88.72,88.97,27372.0,88.72,89.17,88.72,88.97,27372.0
2018-01-23 11:30:00,89.06,89.14,88.79,89.1,9896.0,89.06,89.14,88.79,89.1,9896.0
2018-01-23 11:40:00,89.17,89.28,88.95,89.03,9671.0,89.17,89.28,88.95,89.03,9671.0
2018-01-23 11:50:00,89.05,89.05,88.9,88.9,13556.0,89.05,89.05,88.9,88.9,13556.0
2018-01-23 12:00:00,88.94,89.21,88.91,89.1,13786.0,88.94,89.21,88.91,89.1,13786.0
2018-01-23 12:10:00,89.08,89.36,89.02,89.13,15562.0,89.08,89.36,89.02,89.13,15562.0
2018-01-23 12:20:00,89.11,89.22,88.91,89.05,16003.0,89.11,89.22,88.91,89.05,16003.0
2018-01-23 12:30:00,88.99,89.33,88.99,89.18,11899.0,88.99,89.33,88.99,89.18,11899.0
2018-01-23 12:40:00,89.25,89.39,89.17,89.18,12220.0,89.25,89.39,89.17,89.18,12220.0
2018-01-23 12:50:00,89.12,89.32,88.9,88.91,14139.0,89.12,89.32,88.9,88.91,14139.0
2018-01-23 13:00:00,88.95,89.15,88.9,89.03,20244.0,88.95,89.15,88.9,89.03,20244.0
2018-01-23 13:10:00,89.02,89.16,88.91,89.0,18184.0,89.02,89.16,88.91,89.0,18184.0
2018-01-23 13:20:00,89.03,89.03,88.85,88.95,15779.0,89.03,89.03,88.85,88.95,15779.0
2018-01-23 13:30:00,89.03,89.21,88.94,89.03,14650.0,89.03,89.21,88.94,89.03,14650.0
2018-01-23 13:40:00,89.03,89.32,89.02,89.25,18066.0,89.03,89.32,89.02,89.25,18066.0
2018-01-23 13:50:00,89.26,89.66,89.22,89.47,30453.0,89.26,89.66,89.22,89.47,30453.0
2018-01-23 14:00:00,89.35,89.69,89.35,89.63,22296.0,89.35,89.69,89.35,89.63,22296.0
2018-01-23 14:10:00,89.65,89.8,89.63,89.75,9929.0,89.65,89.8,89.63,89.75,9929.0
2018-01-23 14:20:00,89.75,90.03,89.7,90.03,13069.0,89.75,90.03,89.7,90.03,13069.0
2018-01-23 14:30:00,89.99,90.05,89.8,90.04,19546.0,89.99,90.05,89.8,90.04,19546.0
2018-01-23 14:40:00,90.05,90.26,89.98,90.2,14417.0,90.05,90.26,89.98,90.2,14417.0
2018-01-23 14:50:00,90.2,90.33,90.05,90.3,18585.0,90.2,90.33,90.05,90.3,18585.0
2018-01-23 15:00:00,90.29,90.41,90.14,90.28,20526.0,90.29,90.41,90.14,90.28,20526.0
2018-01-23 15:10:00,90.3,90.32,90.13,90.19,13393.0,90.3,90.32,90.13,90.19,13393.0
2018-01-23 15:20:00,90.19,90.36,90.19,90.33,16494.0,90.19,90.36,90.19,90.33,16494.0
2018-01-23 15:30:00,90.32,90.35,90.2,90.3,26978.0,90.32,90.35,90.2,90.3,26978.0
2018-01-23 15:40:00,90.3,90.35,90.21,90.24,33669.0,90.3,90.35,90.21,90.24,33669.0
2018-01-23 15:50:00,90.24,90.35,90.18,90.19,93050.0,90.24,90.35,90.18,90.19,93050.0
2018-01-24 09:30:00,91.36,91.65,90.69,91.38,14705.0,91.36,91.65,90.69,91.38,14705.0
2018-01-24 09:40:00,91.34,92.24,91.34,91.67,40360.0,91.34,92.24,91.34,91.67,40360.0
2018-01-24 09:50:00,91.82,92.47,91.69,92.01,60614.0,91.82,92.47,91.69,92.01,60614.0
2018-01-24 10:00:00,92.13,92.22,91.94,92.21,28091.0,92.13,92.22,91.94,92.21,28091.0
2018-01-24 10:10:00,92.05,92.34,91.86,92.03,15402.0,92.05,92.34,91.86,92.03,15402.0
2018-01-24 10:20:00,92.01,92.5,91.92,92.2,20835.0,92.01,92.5,91.92,92.2,20835.0
2018-01-24 10:30:00,92.23,92.52,91.94,92.08,25111.0,92.23,92.52,91.94,92.08,25111.0
2018-01-24 10:40:00,92.12,92.43,91.42,91.73,21006.0,92.12,92.43,91.42,91.73,21006.0
2018-01-24 10:50:00,91.73,91.77,91.12,91.29,36170.0,91.73,91.77,91.12,91.29,36170.0
2018-01-24 11:00:00,91.25,91.27,90.66,90.89,44040.0,91.25,91.27,90.66,90.89,44040.0
2018-01-24 11:10:00,90.8,90.8,90.28,90.64,15447.0,90.8,90.8,90.28,90.64,15447.0
2018-01-24 11:20:00,90.63,90.89,90.41,90.48,13552.0,90.63,90.89,90.41,90.48,13552.0
2018-01-24 11:30:00,90.48,90.7,89.3,89.64,26489.0,90.48,90.7,89.3,89.64,26489.0
2018-01-24 11:40:00,90.0,90.55,89.9,90.0,15938.0,90.0,90.55,89.9,90.0,15938.0
2018-01-24 11:50:00,89.95,90.3,89.94,90.1,6600.0,89.95,90.3,89.94,90.1,6600.0
2018-01-24 12:00:00,90.07,90.2,89.86,89.88,14017.0,90.07,90.2,89.86,89.88,14017.0
2018-01-24 12:10:00,89.83,89.99,89.69,89.82,15602.0,89.83,89.99,89.69,89.82,15602.0
2018-01-24 12:20:00,89.82,89.82,89.1,89.25,26902.0,89.82,89.82,89.1,89.25,26902.0
2018-01-24 12:30:00,89.23,89.34,89.12,89.26,21090.0,89.23,89.34,89.12,89.26,21090.0
2018-01-24 12:40:00,89.23,89.23,88.57,88.89,35950.0,89.23,89.23,88.57,88.89,35950.0
2018-01-24 12:50:00,88.88,88.88,88.45,88.52,21395.0,88.88,88.88,88.45,88.52,21395.0
2018-01-24 13:00:00,88.56,88.62,88.01,88.06,10193.0,88.56,88.62,88.01,88.06,10193.0
2018-01-24 13:10:00,88.01,88.17,87.89,88.0,16749.0,88.01,88.17,87.89,88.0,16749.0
2018-01-24 13:20:00,87.94,88.46,87.84,88.45,47388.0,87.94,88.46,87.84,88.45,47388.0
2018-01-24 13:30:00,88.44,88.98,88.44,88.56,39525.0,88.44,88.98,88.44,88.56,39525.0
2018-01-24 13:40:00,88.5,89.34,88.38,89.34,18010.0,88.5,89.34,88.38,89.34,18010.0
2018-01-24 13:50:00,89.35,89.36,89.0,89.15,23176.0,89.35,89.36,89.0,89.15,23176.0
2018-01-24 14:00:00,89.15,90.16,89.14,90.14,20890.0,89.15,90.16,89.14,90.14,20890.0
2018-01-24 14:10:00,90.14,90.24,90.03,90.16,21796.0,90.14,90.24,90.03,90.16,21796.0
2018-01-24 14:20:00,90.16,90.26,90.11,90.26,9553.0,90.16,90.26,90.11,90.26,9553.0
2018-01-24 14:30:00,90.34,90.9,90.2,90.83,26609.0,90.34,90.9,90.2,90.83,26609.0
2018-01-24 14:40:00,90.87,91.12,90.69,91.06,33302.0,90.87,91.12,90.69,91.06,33302.0
2018-01-24 14:50:00,91.0,91.13,90.77,91.12,19615.0,91.0,91.13,90.77,91.12,19615.0
2018-01-24 15:00:00,91.05,91.12,90.97,91.1,18979.0,91.05,91.12,90.97,91.1,18979.0
2018-01-24 15:10:00,91.05,91.32,90.98,91.02,24970.0,91.05,91.32,90.98,91.02,24970.0
2018-01-24 15:20:00,91.01,91.19,90.95,91.09,14267.0,91.01,91.19,90.95,91.09,14267.0
2018-01-24 15:30:00,91.1,91.18,91.0,91.01,21873.0,91.1,91.18,91.0,91.01,21873.0
2018-01-24 15:40:00,91.0,91.08,90.97,91.05,40838.0,91.0,91.08,90.97,91.05,40838.0
2018-01-24 15:50:00,91.03,91.1,90.83,90.83,92091.0,91.03,91.1,90.83,90.83,92091.0
2018-01-25 09:30:00,91.68,91.98,90.92,90.92,25701.0,91.68,91.98,90.92,90.92,25701.0
2018-01-25 09:40:00,90.91,91.27,90.63,91.12,7756.0,90.91,91.27,90.63,91.12,7756.0
2018-01-25 09:50:00,90.93,90.99,90.01,90.35,7714.0,90.93,90.99,90.01,90.35,7714.0
2018-01-25 10:00:00,90.27,90.88,90.21,90.6,11198.0,90.27,90.88,90.21,90.6,11198.0
2018-01-25 10:10:00,90.83,90.84,90.31,90.68,9460.0,90.83,90.84,90.31,90.68,9460.0
2018-01-25 10:20:00,90.72,91.28,90.69,91.21,15097.0,90.72,91.28,90.69,91.21,15097.0
2018-01-25 10:30:00,91.17,91.66,91.08,91.41,11055.0,91.17,91.66,91.08,91.41,11055.0
2018-01-25 10:40:00,91.22,91.46,91.13,91.46,10297.0,91.22,91.46,91.13,91.46,10297.0
2018-01-25 10:50:00,91.25,91.59,91.13,91.44,11764.0,91.25,91.59,91.13,91.44,11764.0
2018-01-25 11:00:00,91.38,91.52,91.38,91.44,3055.0,91.38,91.52,91.38,91.44,3055.0
2018-01-25 11:10:00,91.39,91.62,91.36,91.41,9600.0,91.39,91.62,91.36,91.41,9600.0
2018-01-25 11:20:00,91.39,91.94,91.38,91.88,15576.0,91.39,91.94,91.38,91.88,15576.0
2018-01-25 11:30:00,91.94,91.99,91.79,91.83,5410.0,91.94,91.99,91.79,91.83,5410.0
2018-01-25 11:40:00,91.85,92.59,91.85,92.15,24313.0,91.85,92.59,91.85,92.15,24313.0
2018-01-25 11:50:00,92.11,92.46,92.06,92.46,16567.0,92.11,92.46,92.06,92.46,16567.0
2018-01-25 12:00:00,92.47,92.61,92.4,92.53,12744.0,92.47,92.61,92.4,92.53,12744.0
2018-01-25 12:10:00,92.5,92.59,92.45,92.49,6814.0,92.5,92.59,92.45,92.49,6814.0
2018-01-25 12:20:00,92.47,92.65,92.46,92.63,12116.0,92.47,92.65,92.46,92.63,12116.0
2018-01-25 12:30:00,92.63,92.64,92.34,92.34,15282.0,92.63,92.64,92.34,92.34,15282.0
2018-01-25 12:40:00,92.17,92.28,91.97,92.2,11814.0,92.17,92.28,91.97,92.2,11814.0
2018-01-25 12:50:00,92.15,92.19,91.5,91.5,14098.0,92.15,92.19,91.5,91.5,14098.0
2018-01-25 13:00:00,91.51,91.63,91.3,91.31,19268.0,91.51,91.63,91.3,91.31,19268.0
2018-01-25 13:10:00,91.27,91.36,91.23,91.32,12317.0,91.27,91.36,91.23,91.32,12317.0
2018-01-25 13:20:00,91.29,91.36,91.17,91.32,14050.0,91.29,91.36,91.17,91.32,14050.0
2018-01-25 13:30:00,91.33,91.9,91.29,91.39,30103.0,91.33,91.9,91.29,91.39,30103.0
2018-01-25 13:40:00,91.39,91.58,91.33,91.38,14614.0,91.39,91.58,91.33,91.38,14614.0
2018-01-25 13:50:00,91.37,91.57,91.32,91.5,9188.0,91.37,91.57,91.32,91.5,9188.0
2018-01-25 14:00:00,91.46,91.46,91.17,91.21,13444.0,91.46,91.46,91.17,91.21,13444.0
2018-01-25 14:10:00,91.11,91.23,90.89,91.18,20089.0,91.11,91.23,90.89,91.18,20089.0
2018-01-25 14:20:00,91.21,91.3,91.08,91.08,21405.0,91.21,91.3,91.08,91.08,21405.0
2018-01-25 14:30:00,91.11,91.14,90.79,90.79,9326.0,91.11,91.14,90.79,90.79,9326.0
2018-01-25 14:40:00,90.84,91.13,90.56,90.6,24442.0,90.84,91.13,90.56,90.6,24442.0
2018-01-25 14:50:00,90.6,90.78,90.41,90.73,29201.0,90.6,90.78,90.41,90.73,29201.0
2018-01-25 15:00:00,90.73,90.89,90.58,90.87,15985.0,90.73,90.89,90.58,90.87,15985.0
2018-01-25 15:10:00,90.88,91.17,90.8,91.14,12609.0,90.88,91.17,90.8,91.14,12609.0
2018-01-25 15:20:00,91.18,91.27,90.94,90.94,19592.0,91.18,91.27,90.94,90.94,19592.0
2018-01-25 15:30:00,90.95,91.19,90.72,90.87,30904.0,90.95,91.19,90.72,90.87,30904.0
2018-01-25 15:40:00,90.89,90.97,90.74,90.94,32304.0,90.89,90.97,90.74,90.94,32304.0
2018-01-25 15:50:00,90.92,91.23,90.91,91.16,78262.0,90.92,91.23,90.91,91.16,78262.0
2018-01-26 09:30:00,91.83,92.5,91.54,91.72,24645.0,91.83,92.5,91.54,91.72,24645.0
2018-01-26 09:40:00,91.74,91.74,91.12,91.5,13546.0,91.74,91.74,91.12,91.5,13546.0
2018-01-26 09:50:00,91.52,92.0,91.11,92.0,21601.0,91.52,92.0,91.11,92.0,21601.0
2018-01-26 10:00:00,92.0,92.47,92.0,92.47,32951.0,92.0,92.47,92.0,92.47,32951.0
2018-01-26 10:10:00,92.4,92.61,92.28,92.6,14465.0,92.4,92.61,92.28,92.6,14465.0
2018-01-26 10:20:00,92.6,92.99,92.49,92.5,34774.0,92.6,92.99,92.49,92.5,34774.0
2018-01-26 10:30:00,92.55,93.0,92.55,92.85,44624.0,92.55,93.0,92.55,92.85,44624.0
2018-01-26 10:40:00,92.75,92.76,92.05,92.52,24056.0,92.75,92.76,92.05,92.52,24056.0
2018-01-26 10:50:00,92.54,92.54,92.17,92.24,17786.0,92.54,92.54,92.17,92.24,17786.0
2018-01-26 11:00:00,92.26,92.26,91.85,91.94,20905.0,92.26,92.26,91.85,91.94,20905.0
2018-01-26 11:10:00,91.94,91.95,91.55,91.71,29069.0,91.94,91.95,91.55,91.71,29069.0
2018-01-26 11:20:00,91.71,91.84,91.4,91.72,36106.0,91.71,91.84,91.4,91.72,36106.0
2018-01-26 11:30:00,91.72,91.84,91.57,91.6,14225.0,91.72,91.84,91.57,91.6,14225.0
2018-01-26 11:40:00,91.63,91.83,91.53,91.7,15346.0,91.63,91.83,91.53,91.7,15346.0
2018-01-26 11:50:00,91.63,92.13,91.56,92.05,14923.0,91.63,92.13,91.56,92.05,14923.0
2018-01-26 12:00:00,92.17,92.49,92.12,92.29,7180.0,92.17,92.49,92.12,92.29,7180.0
2018-01-26 12:10:00,92.23,92.28,92.08,92.13,14173.0,92.23,92.28,92.08,92.13,14173.0
2018-01-26 12:20:00,92.12,92.26,92.1,92.1,5179.0,92.12,92.26,92.1,92.1,5179.0
2018-01-26 12:30:00,92.14,92.29,92.04,92.04,5208.0,92.14,92.29,92.04,92.04,5208.0
2018-01-26 12:40:00,92.05,92.2,92.05,92.07,4894.0,92.05,92.2,92.05,92.07,4894.0
2018-01-26 12:50:00,92.06,92.35,92.06,92.3,8642.0,92.06,92.35,92.06,92.3,8642.0
2018-01-26 13:00:00,92.29,92.39,92.24,92.39,13770.0,92.29,92.39,92.24,92.39,13770.0
2018-01-26 13:10:00,92.42,92.45,92.34,92.43,6255.0,92.42,92.45,92.34,92.43,6255.0
2018-01-26 13:20:00,92.41,92.48,92.38,92.44,26028.0,92.41,92.48,92.38,92.44,26028.0
2018-01-26 13:30:00,92.44,92.6,92.27,92.45,16429.0,92.44,92.6,92.27,92.45,16429.0
2018-01-26 13:40:00,92.44,92.45,92.42,92.44,1805.0,92.44,92.45,92.42,92.44,1805.0
2018-01-26 13:50:00,92.42,92.62,92.41,92.45,11246.0,92.42,92.62,92.41,92.45,11246.0
2018-01-26 14:00:00,92.54,92.61,92.52,92.61,2500.0,92.54,92.61,92.52,92.61,2500.0
2018-01-26 14:10:00,92.58,92.58,92.33,92.52,10931.0,92.58,92.58,92.33,92.52,10931.0
2018-01-26 14:20:00,92.54,92.54,92.36,92.44,7087.0,92.54,92.54,92.36,92.44,7087.0
2018-01-26 14:30:00,92.44,92.51,92.41,92.41,6102.0,92.44,92.51,92.41,92.41,6102.0
2018-01-26 14:40:00,92.46,92.46,92.27,92.3,6283.0,92.46,92.46,92.27,92.3,6283.0
2018-01-26 14:50:00,92.3,92.39,92.21,92.39,11851.0,92.3,92.39,92.21,92.39,11851.0
2018-01-26 15:00:00,92.37,92.57,92.31,92.56,8257.0,92.37,92.57,92.31,92.56,8257.0
2018-01-26 15:10:00,92.61,93.18,92.57,93.09,39557.0,92.61,93.18,92.57,93.09,39557.0
2018-01-26 15:20:00,93.09,93.29,92.98,93.28,16464.0,93.09,93.29,92.98,93.28,16464.0
2018-01-26 15:30:00,93.27,93.52,93.15,93.52,41918.0,93.27,93.52,93.15,93.52,41918.0
2018-01-26 15:40:00,93.54,93.55,93.11,93.24,42236.0,93.54,93.55,93.11,93.24,42236.0
2018-01-26 15:50:00,93.24,93.38,93.16,93.3,78279.0,93.24,93.38,93.16,93.3,78279.0
2018-01-29 09:30:00,93.3,93.95,92.78,93.71,43629.0,93.3,93.95,92.78,93.71,43629.0
2018-01-29 09:40:00,93.65,94.77,93.52,93.61,25345.0,93.65,94.77,93.52,93.61,25345.0
2018-01-29 09:50:00,93.66,94.08,93.0,93.19,25955.0,93.66,94.08,93.0,93.19,25955.0
2018-01-29 10:00:00,93.17,93.55,92.76,93.38,26216.0,93.17,93.55,92.76,93.38,26216.0
2018-01-29 10:10:00,93.38,93.6,92.7,93.03,20157.0,93.38,93.6,92.7,93.03,20157.0
2018-01-29 10:20:00,92.97,93.8,92.97,93.73,23478.0,92.97,93.8,92.97,93.73,23478.0
2018-01-29 10:30:00,93.6,93.64,93.0,93.47,36568.0,93.6,93.64,93.0,93.47,36568.0
2018-01-29 10:40:00,93.39,93.48,92.66,92.96,16782.0,93.39,93.48,92.66,92.96,16782.0
2018-01-29 10:50:00,92.97,93.73,92.72,93.47,25432.0,92.97,93.73,92.72,93.47,25432.0
2018-01-29 11:00:00,93.4,93.81,93.36,93.39,18775.0,93.4,93.81,93.36,93.39,18775.0
2018-01-29 11:10:00,93.29,93.69,93.09,93.51,9207.0,93.29,93.69,93.09,93.51,9207.0
2018-01-29 11:20:00,93.52,93.7,93.23,93.33,9961.0,93.52,93.7,93.23,93.33,9961.0
2018-01-29 11:30:00,93.42,93.71,93.42,93.56,9177.0,93.42,93.71,93.42,93.56,9177.0
2018-01-29 11:40:00,93.49,94.03,93.38,94.03,28963.0,93.49,94.03,93.38,94.03,28963.0
2018-01-29 11:50:00,93.9,94.05,93.74,94.02,13887.0,93.9,94.05,93.74,94.02,13887.0
2018-01-29 12:00:00,94.1,94.29,93.82,94.0,26037.0,94.1,94.29,93.82,94.0,26037.0
2018-01-29 12:10:00,93.85,94.18,93.78,94.18,11678.0,93.85,94.18,93.78,94.18,11678.0
2018-01-29 12:20:00,94.18,94.75,94.08,94.51,29573.0,94.18,94.75,94.08,94.51,29573.0
2018-01-29 12:30:00,94.52,94.95,94.43,94.85,23576.0,94.52,94.95,94.43,94.85,23576.0
2018-01-29 12:40:00,94.9,94.92,94.55,94.63,44596.0,94.9,94.92,94.55,94.63,44596.0
2018-01-29 12:50:00,94.68,94.68,94.23,94.44,20395.0,94.68,94.68,94.23,94.44,20395.0
2018-01-29 13:00:00,94.37,94.46,94.23,94.31,5598.0,94.37,94.46,94.23,94.31,5598.0
2018-01-29 13:10:00,94.33,94.41,94.13,94.13,11519.0,94.33,94.41,94.13,94.13,11519.0
2018-01-29 13:20:00,93.97,94.08,93.9,94.0,10431.0,93.97,94.08,93.9,94.0,10431.0
2018-01-29 13:30:00,94.06,94.06,93.48,93.69,36464.0,94.06,94.06,93.48,93.69,36464.0
2018-01-29 13:40:00,93.75,94.25,93.44,93.49,7631.0,93.75,94.25,93.44,93.49,7631.0
2018-01-29 13:50:00,93.43,93.49,93.13,93.25,18495.0,93.43,93.49,93.13,93.25,18495.0
2018-01-29 14:00:00,93.3,94.11,93.3,94.02,41991.0,93.3,94.11,93.3,94.02,41991.0
2018-01-29 14:10:00,93.98,94.07,93.83,93.84,13302.0,93.98,94.07,93.83,93.84,13302.0
2018-01-29 14:20:00,93.94,94.2,93.66,94.2,8249.0,93.94,94.2,93.66,94.2,8249.0
2018-01-29 14:30:00,94.13,94.2,93.9,93.95,19196.0,94.13,94.2,93.9,93.95,19196.0
2018-01-29 14:40:00,93.95,94.17,93.91,94.15,7329.0,93.95,94.17,93.91,94.15,7329.0
2018-01-29 14:50:00,94.14,94.2,94.0,94.05,16576.0,94.14,94.2,94.0,94.05,16576.0
2018-01-29 15:00:00,94.03,94.18,93.99,94.18,21676.0,94.03,94.18,93.99,94.18,21676.0
2018-01-29 15:10:00,94.18,94.25,94.02,94.08,20469.0,94.18,94.25,94.02,94.08,20469.0
2018-01-29 15:20:00,93.99,94.09,93.81,94.04,10069.0,93.99,94.09,93.81,94.04,10069.0
2018-01-29 15:30:00,94.07,94.49,94.07,94.44,30129.0,94.07,94.49,94.07,94.44,30129.0
2018-01-29 15:40:00,94.44,94.44,94.12,94.23,46855.0,94.44,94.44,94.12,94.23,46855.0
2018-01-29 15:50:00,94.24,94.81,94.23,94.36,124150.0,94.24,94.81,94.23,94.36,124150.0
2018-01-30 09:30:00,90.9,93.89,90.9,93.34,29338.0,90.9,93.89,90.9,93.34,29338.0
2018-01-30 09:40:00,93.3,93.52,92.3,92.72,42455.0,93.3,93.52,92.3,92.72,42455.0
2018-01-30 09:50:00,92.65,93.16,92.65,92.71,11012.0,92.65,93.16,92.65,92.71,11012.0
2018-01-30 10:00:00,92.41,92.97,92.41,92.86,10542.0,92.41,92.97,92.41,92.86,10542.0
2018-01-30 10:10:00,92.88,93.88,92.82,93.34,12648.0,92.88,93.88,92.82,93.34,12648.0
2018-01-30 10:20:00,93.28,93.93,93.27,93.93,15416.0,93.28,93.93,93.27,93.93,15416.0
2018-01-30 10:30:00,93.91,94.18,93.5,93.65,25129.0,93.91,94.18,93.5,93.65,25129.0
2018-01-30 10:40:00,93.58,93.62,92.84,92.88,15458.0,93.58,93.62,92.84,92.88,15458.0
2018-01-30 10:50:00,92.96,93.7,92.95,93.7,12576.0,92.96,93.7,92.95,93.7,12576.0
2018-01-30 11:00:00,93.69,93.89,93.51,93.85,24992.0,93.69,93.89,93.51,93.85,24992.0
2018-01-30 11:10:00,93.86,93.88,93.2,93.67,11562.0,93.86,93.88,93.2,93.67,11562.0
2018-01-30 11:20:00,93.67,93.73,93.5,93.7,17014.0,93.67,93.73,93.5,93.7,17014.0
2018-01-30 11:30:00,93.68,93.68,93.5,93.57,9193.0,93.68,93.68,93.5,93.57,9193.0
2018-01-30 11:40:00,93.54,93.81,93.36,93.61,8317.0,93.54,93.81,93.36,93.61,8317.0
2018-01-30 11:50:00,93.65,93.65,93.1,93.17,9902.0,93.65,93.65,93.1,93.17,9902.0
2018-01-30 12:00:00,93.1,93.53,93.04,93.53,9556.0,93.1,93.53,93.04,93.53,9556.0
2018-01-30 12:10:00,93.53,93.58,93.42,93.47,9011.0,93.53,93.58,93.42,93.47,9011.0
2018-01-30 12:20:00,93.53,93.74,93.5,93.67,15105.0,93.53,93.74,93.5,93.67,15105.0
2018-01-30 12:30:00,93.6,93.65,93.3,93.33,4087.0,93.6,93.65,93.3,93.33,4087.0
2018-01-30 12:40:00,93.3,93.39,93.23,93.39,10749.0,93.3,93.39,93.23,93.39,10749.0
2018-01-30 12:50:00,93.31,93.49,93.31,93.49,4206.0,93.31,93.49,93.31,93.49,4206.0
2018-01-30 13:00:00,93.36,93.51,93.3,93.42,9105.0,93.36,93.51,93.3,93.42,9105.0
2018-01-30 13:10:00,93.43,93.6,93.43,93.52,3021.0,93.43,93.6,93.43,93.52,3021.0
2018-01-30 13:20:00,93.56,93.65,93.33,93.56,11036.0,93.56,93.65,93.33,93.56,11036.0
2018-01-30 13:30:00,93.5,93.61,93.4,93.53,10988.0,93.5,93.61,93.4,93.53,10988.0
2018-01-30 13:40:00,93.59,93.84,93.54,93.84,17115.0,93.59,93.84,93.54,93.84,17115.0
2018-01-30 13:50:00,93.81,93.93,93.81,93.9,4281.0,93.81,93.93,93.81,93.9,4281.0
2018-01-30 14:00:00,93.93,94.05,93.61,93.64,5137.0,93.93,94.05,93.61,93.64,5137.0
2018-01-30 14:10:00,93.66,93.77,93.27,93.34,7302.0,93.66,93.77,93.27,93.34,7302.0
2018-01-30 14:20:00,93.4,93.44,93.14,93.23,9285.0,93.4,93.44,93.14,93.23,9285.0
2018-01-30 14:30:00,93.26,93.57,92.89,92.89,52011.0,93.26,93.57,92.89,92.89,52011.0
2018-01-30 14:40:00,92.94,93.03,92.9,92.95,6469.0,92.94,93.03,92.9,92.95,6469.0
2018-01-30 14:50:00,93.01,93.08,92.8,92.89,5779.0,93.01,93.08,92.8,92.89,5779.0
2018-01-30 15:00:00,92.91,93.3,92.91,93.0,11566.0,92.91,93.3,92.91,93.0,11566.0
2018-01-30 15:10:00,93.05,93.22,93.03,93.21,20114.0,93.05,93.22,93.03,93.21,20114.0
2018-01-30 15:20:00,93.21,93.39,93.14,93.37,20590.0,93.21,93.39,93.14,93.37,20590.0
2018-01-30 15:30:00,93.34,93.59,93.32,93.37,29006.0,93.34,93.59,93.32,93.37,29006.0
2018-01-30 15:40:00,93.38,93.44,93.2,93.25,51006.0,93.38,93.44,93.2,93.25,51006.0
2018-01-30 15:50:00,93.24,93.24,92.95,92.99,88377.0,93.24,93.24,92.95,92.99,88377.0
2018-01-31 09:30:00,92.5,94.0,92.5,92.95,19982.0,92.5,94.0,92.5,92.95,19982.0
2018-01-31 09:40:00,92.8,93.07,92.31,92.89,25092.0,92.8,93.07,92.31,92.89,25092.0
2018-01-31 09:50:00,92.94,93.18,92.75,92.91,20885.0,92.94,93.18,92.75,92.91,20885.0
2018-01-31 10:00:00,92.88,93.02,92.76,92.91,13468.0,92.88,93.02,92.76,92.91,13468.0
2018-01-31 10:10:00,92.73,93.01,92.6,92.95,14903.0,92.73,93.01,92.6,92.95,14903.0
2018-01-31 10:20:00,92.84,92.94,92.73,92.77,4415.0,92.84,92.94,92.73,92.77,4415.0
2018-01-31 10:30:00,92.77,93.11,92.62,92.97,8763.0,92.77,93.11,92.62,92.97,8763.0
2018-01-31 10:40:00,92.99,93.05,92.54,92.87,4375.0,92.99,93.05,92.54,92.87,4375.0
2018-01-31 10:50:00,92.75,92.89,92.46,92.69,9809.0,92.75,92.89,92.46,92.69,9809.0
2018-01-31 11:00:00,92.75,92.77,92.4,92.43,7231.0,92.75,92.77,92.4,92.43,7231.0
2018-01-31 11:10:00,92.52,92.81,92.0,92.37,32095.0,92.52,92.81,92.0,92.37,32095.0
2018-01-31 11:20:00,92.43,92.49,92.24,92.33,10133.0,92.43,92.49,92.24,92.33,10133.0
2018-01-31 11:30:00,92.32,92.63,92.32,92.63,7289.0,92.32,92.63,92.32,92.63,7289.0
2018-01-31 11:40:00,92.8,92.87,92.56,92.6,6173.0,92.8,92.87,92.56,92.6,6173.0
2018-01-31 11:50:00,92.59,92.59,92.1,92.1,4710.0,92.59,92.59,92.1,92.1,4710.0
2018-01-31 12:00:00,92.18,92.18,92.02,92.03,7288.0,92.18,92.18,92.02,92.03,7288.0
2018-01-31 12:10:00,92.01,92.02,91.81,91.88,11360.0,92.01,92.02,91.81,91.88,11360.0
2018-01-31 12:20:00,91.89,91.91,91.7,91.82,14708.0,91.89,91.91,91.7,91.82,14708.0
2018-01-31 12:30:00,91.83,92.17,91.81,92.03,10049.0,91.83,92.17,91.81,92.03,10049.0
2018-01-31 12:40:00,92.07,92.08,91.97,92.02,3000.0,92.07,92.08,91.97,92.02,3000.0
2018-01-31 12:50:00,91.98,92.07,91.92,91.96,2840.0,91.98,92.07,91.92,91.96,2840.0
2018-01-31 13:00:00,92.02,92.04,91.8,91.82,4250.0,92.02,92.04,91.8,91.82,4250.0
2018-01-31 13:10:00,91.82,91.96,91.72,91.74,3060.0,91.82,91.96,91.72,91.74,3060.0
2018-01-31 13:20:00,91.74,91.98,91.68,91.94,8009.0,91.74,91.98,91.68,91.94,8009.0
2018-01-31 13:30:00,91.97,92.02,91.55,91.55,8005.0,91.97,92.02,91.55,91.55,8005.0
2018-01-31 13:40:00,91.65,91.68,91.35,91.42,16289.0,91.65,91.68,91.35,91.42,16289.0
2018-01-31 13:50:00,91.42,91.6,91.39,91.46,9472.0,91.42,91.6,91.39,91.46,9472.0
2018-01-31 14:00:00,91.49,91.95,91.45,91.61,15228.0,91.49,91.95,91.45,91.61,15228.0
2018-01-31 14:10:00,91.62,91.89,91.53,91.88,11184.0,91.62,91.89,91.53,91.88,11184.0
2018-01-31 14:20:00,91.87,91.9,91.57,91.64,10503.0,91.87,91.9,91.57,91.64,10503.0
2018-01-31 14:30:00,91.69,91.98,91.57,91.81,13118.0,91.69,91.98,91.57,91.81,13118.0
2018-01-31 14:40:00,91.81,91.98,91.62,91.62,12462.0,91.81,91.98,91.62,91.62,12462.0
2018-01-31 14:50:00,91.6,92.03,91.47,91.99,15047.0,91.6,92.03,91.47,91.99,15047.0
2018-01-31 15:00:00,91.98,92.0,91.65,91.81,12217.0,91.98,92.0,91.65,91.81,12217.0
2018-01-31 15:10:00,91.89,92.06,91.74,91.83,13807.0,91.89,92.06,91.74,91.83,13807.0
2018-01-31 15:20:00,91.78,92.04,91.74,91.93,13496.0,91.78,92.04,91.74,91.93,13496.0
2018-01-31 15:30:00,91.98,92.07,91.59,91.93,26664.0,91.98,92.07,91.59,91.93,26664.0
2018-01-31 15:40:00,91.95,92.29,91.92,92.06,32933.0,91.95,92.29,91.92,92.06,32933.0
2018-01-31 15:50:00,92.05,92.19,91.94,92.01,63106.0,92.05,92.19,91.94,92.01,63106.0
2018-02-01 09:30:00,90.88,91.47,90.04,91.33,22740.0,90.88,91.47,90.04,91.33,22740.0
2018-02-01 09:40:00,91.7,92.41,90.96,92.06,28849.0,91.7,92.41,90.96,92.06,28849.0
2018-02-01 09:50:00,92.11,92.98,91.82,92.03,44391.0,92.11,92.98,91.82,92.03,44391.0
2018-02-01 10:00:00,92.14,92.7,92.0,92.3,35127.0,92.14,92.7,92.0,92.3,35127.0
2018-02-01 10:10:00,92.27,92.84,92.27,92.55,25753.0,92.27,92.84,92.27,92.55,25753.0
2018-02-01 10:20:00,92.78,92.78,92.34,92.48,11324.0,92.78,92.78,92.34,92.48,11324.0
2018-02-01 10:30:00,92.34,92.96,92.28,92.79,15710.0,92.34,92.96,92.28,92.79,15710.0
2018-02-01 10:40:00,92.88,93.02,92.73,92.88,8485.0,92.88,93.02,92.73,92.88,8485.0
2018-02-01 10:50:00,92.87,93.29,92.6,92.67,23424.0,92.87,93.29,92.6,92.67,23424.0
2018-02-01 11:00:00,92.79,92.8,92.13,92.13,8929.0,92.79,92.8,92.13,92.13,8929.0
2018-02-01 11:10:00,92.18,92.35,92.04,92.13,5133.0,92.18,92.35,92.04,92.13,5133.0
2018-02-01 11:20:00,92.1,92.3,91.99,92.15,18063.0,92.1,92.3,91.99,92.15,18063.0
2018-02-01 11:30:00,92.3,92.55,92.24,92.36,8766.0,92.3,92.55,92.24,92.36,8766.0
2018-02-01 11:40:00,92.36,92.77,92.36,92.41,16100.0,92.36,92.77,92.36,92.41,16100.0
2018-02-01 11:50:00,92.38,92.49,92.02,92.32,9955.0,92.38,92.49,92.02,92.32,9955.0
2018-02-01 12:00:00,92.32,92.36,91.66,91.99,6685.0,92.32,92.36,91.66,91.99,6685.0
2018-02-01 12:10:00,92.0,92.08,91.92,92.01,10196.0,92.0,92.08,91.92,92.01,10196.0
2018-02-01 12:20:00,92.0,92.02,91.66,91.67,11601.0,92.0,92.02,91.66,91.67,11601.0
2018-02-01 12:30:00,91.72,91.76,91.56,91.65,8800.0,91.72,91.76,91.56,91.65,8800.0
2018-02-01 12:40:00,91.65,91.98,91.65,91.98,4781.0,91.65,91.98,91.65,91.98,4781.0
2018-02-01 12:50:00,91.96,92.13,91.96,92.05,23864.0,91.96,92.13,91.96,92.05,23864.0
2018-02-01 13:00:00,92.02,92.31,91.96,92.29,26638.0,92.02,92.31,91.96,92.29,26638.0
2018-02-01 13:10:00,92.22,92.29,92.11,92.2,19115.0,92.22,92.29,92.11,92.2,19115.0
2018-02-01 13:20:00,92.2,92.51,92.16,92.33,21706.0,92.2,92.51,92.16,92.33,21706.0
2018-02-01 13:30:00,92.43,92.5,92.26,92.31,10326.0,92.43,92.5,92.26,92.31,10326.0
2018-02-01 13:40:00,92.3,92.39,92.05,92.14,9808.0,92.3,92.39,92.05,92.14,9808.0
2018-02-01 13:50:00,92.17,92.28,91.98,91.99,5400.0,92.17,92.28,91.98,91.99,5400.0
2018-02-01 14:00:00,92.04,92.15,91.95,92.0,10707.0,92.04,92.15,91.95,92.0,10707.0
2018-02-01 14:10:00,92.0,92.08,91.92,92.01,25350.0,92.0,92.08,91.92,92.01,25350.0
2018-02-01 14:20:00,92.01,92.12,91.81,92.07,8888.0,92.01,92.12,91.81,92.07,8888.0
2018-02-01 14:30:00,92.08,92.25,91.99,92.18,8349.0,92.08,92.25,91.99,92.18,8349.0
2018-02-01 14:40:00,92.21,92.47,92.21,92.44,66496.0,92.21,92.47,92.21,92.44,66496.0
2018-02-01 14:50:00,92.45,92.51,92.28,92.36,10945.0,92.45,92.51,92.28,92.36,10945.0
2018-02-01 15:00:00,92.36,92.39,92.2,92.26,15688.0,92.36,92.39,92.2,92.26,15688.0
2018-02-01 15:10:00,92.31,92.41,92.13,92.15,13617.0,92.31,92.41,92.13,92.15,13617.0
2018-02-01 15:20:00,92.13,92.19,91.95,91.99,11981.0,92.13,92.19,91.95,91.99,11981.0
2018-02-01 15:30:00,91.98,92.0,91.67,91.82,17403.0,91.98,92.0,91.67,91.82,17403.0
2018-02-01 15:40:00,91.81,92.07,91.61,92.0,24684.0,91.81,92.07,91.61,92.0,24684.0
2018-02-01 15:50:00,92.02,92.16,91.62,91.73,58982.0,92.02,92.16,91.62,91.73,58982.0
2018-02-02 09:30:00,91.0,91.88,90.58,91.68,22837.0,91.0,91.88,90.58,91.68,22837.0
2018-02-02 09:40:00,91.5,91.58,90.4,90.48,23254.0,91.5,91.58,90.4,90.48,23254.0
2018-02-02 09:50:00,90.45,90.67,90.07,90.59,21464.0,90.45,90.67,90.07,90.59,21464.0
2018-02-02 10:00:00,90.69,90.71,89.89,90.51,47616.0,90.69,90.71,89.89,90.51,47616.0
2018-02-02 10:10:00,90.42,90.43,89.89,90.35,45584.0,90.42,90.43,89.89,90.35,45584.0
2018-02-02 10:20:00,90.38,91.26,90.28,90.85,57625.0,90.38,91.26,90.28,90.85,57625.0
2018-02-02 10:30:00,91.07,91.69,90.84,91.69,17145.0,91.07,91.69,90.84,91.69,17145.0
2018-02-02 10:40:00,91.69,91.81,91.59,91.65,15517.0,91.69,91.81,91.59,91.65,15517.0
2018-02-02 10:50:00,91.65,91.74,91.23,91.27,16839.0,91.65,91.74,91.23,91.27,16839.0
2018-02-02 11:00:00,91.27,91.27,90.93,91.05,17333.0,91.27,91.27,90.93,91.05,17333.0
2018-02-02 11:10:00,91.05,91.73,91.04,91.32,12090.0,91.05,91.73,91.04,91.32,12090.0
2018-02-02 11:20:00,91.29,91.51,91.15,91.32,16212.0,91.29,91.51,91.15,91.32,16212.0
2018-02-02 11:30:00,91.38,91.38,91.03,91.08,10308.0,91.38,91.38,91.03,91.08,10308.0
2018-02-02 11:40:00,91.11,91.49,91.11,91.47,12495.0,91.11,91.49,91.11,91.47,12495.0
2018-02-02 11:50:00,91.43,91.51,90.86,90.86,8414.0,91.43,91.51,90.86,90.86,8414.0
2018-02-02 12:00:00,90.95,91.28,90.94,91.26,8655.0,90.95,91.28,90.94,91.26,8655.0
2018-02-02 12:10:00,91.2,91.81,91.2,91.67,10555.0,91.2,91.81,91.2,91.67,10555.0
2018-02-02 12:20:00,91.68,91.75,91.45,91.68,28457.0,91.68,91.75,91.45,91.68,28457.0
2018-02-02 12:30:00,91.71,92.0,91.51,91.9,21138.0,91.71,92.0,91.51,91.9,21138.0
2018-02-02 12:40:00,91.9,92.11,91.64,91.77,30705.0,91.9,92.11,91.64,91.77,30705.0
2018-02-02 12:50:00,91.72,91.78,91.37,91.42,8571.0,91.72,91.78,91.37,91.42,8571.0
2018-02-02 13:00:00,91.26,91.42,91.13,91.23,7128.0,91.26,91.42,91.13,91.23,7128.0
2018-02-02 13:10:00,91.21,91.3,91.1,91.23,7405.0,91.21,91.3,91.1,91.23,7405.0
2018-02-02 13:20:00,91.01,91.06,90.87,91.01,8220.0,91.01,91.06,90.87,91.01,8220.0
2018-02-02 13:30:00,91.01,91.12,90.75,90.75,4525.0,91.01,91.12,90.75,90.75,4525.0
2018-02-02 13:40:00,90.7,91.01,90.7,91.0,22748.0,90.7,91.01,90.7,91.0,22748.0
2018-02-02 13:50:00,90.97,91.11,90.62,90.99,16361.0,90.97,91.11,90.62,90.99,16361.0
2018-02-02 14:00:00,91.06,91.07,90.76,90.76,8000.0,91.06,91.07,90.76,90.76,8000.0
2018-02-02 14:10:00,90.76,90.84,90.58,90.74,12053.0,90.76,90.84,90.58,90.74,12053.0
2018-02-02 14:20:00,90.75,90.8,90.4,90.42,17218.0,90.75,90.8,90.4,90.42,17218.0
2018-02-02 14:30:00,90.48,90.93,90.48,90.93,17793.0,90.48,90.93,90.48,90.93,17793.0
2018-02-02 14:40:00,90.92,91.07,90.83,91.07,17707.0,90.92,91.07,90.83,91.07,17707.0
2018-02-02 14:50:00,91.05,91.17,90.75,90.95,21473.0,91.05,91.17,90.75,90.95,21473.0
2018-02-02 15:00:00,90.88,90.99,90.8,90.82,21488.0,90.88,90.99,90.8,90.82,21488.0
2018-02-02 15:10:00,90.86,91.5,90.86,91.45,68738.0,90.86,91.5,90.86,91.45,68738.0
2018-02-02 15:20:00,91.43,91.82,91.42,91.5,56093.0,91.43,91.82,91.42,91.5,56093.0
2018-02-02 15:30:00,91.41,91.46,91.07,91.38,35740.0,91.41,91.46,91.07,91.38,35740.0
2018-02-02 15:40:00,91.34,91.34,90.46,90.78,59458.0,91.34,91.34,90.46,90.78,59458.0
2018-02-02 15:50:00,90.82,90.99,90.56,90.76,92542.0,90.82,90.99,90.56,90.76,92542.0
2018-02-05 09:30:00,89.37,91.48,89.02,91.0,26968.0,89.37,91.48,89.02,91.0,26968.0
2018-02-05 09:40:00,91.0,91.68,90.3,91.68,35780.0,91.0,91.68,90.3,91.68,35780.0
2018-02-05 09:50:00,91.68,92.14,91.36,92.08,35086.0,91.68,92.14,91.36,92.08,35086.0
2018-02-05 10:00:00,92.09,92.58,91.8,92.58,30893.0,92.09,92.58,91.8,92.58,30893.0
2018-02-05 10:10:00,92.51,94.26,92.5,94.02,60502.0,92.51,94.26,92.5,94.02,60502.0
2018-02-05 10:20:00,93.86,94.36,93.61,94.08,23456.0,93.86,94.36,93.61,94.08,23456.0
2018-02-05 10:30:00,94.16,94.16,92.99,93.06,24878.0,94.16,94.16,92.99,93.06,24878.0
2018-02-05 10:40:00,93.06,93.23,92.29,92.69,44086.0,93.06,93.23,92.29,92.69,44086.0
2018-02-05 10:50:00,92.61,93.22,92.53,93.02,25663.0,92.61,93.22,92.53,93.02,25663.0
2018-02-05 11:00:00,93.11,93.11,92.42,92.88,27927.0,93.11,93.11,92.42,92.88,27927.0
2018-02-05 11:10:00,92.72,92.98,92.37,92.76,27789.0,92.72,92.98,92.37,92.76,27789.0
2018-02-05 11:20:00,92.53,93.16,92.53,93.1,17519.0,92.53,93.16,92.53,93.1,17519.0
2018-02-05 11:30:00,92.84,92.96,92.64,92.69,23432.0,92.84,92.96,92.64,92.69,23432.0
2018-02-05 11:40:00,92.73,92.87,92.36,92.72,19473.0,92.73,92.87,92.36,92.72,19473.0
2018-02-05 11:50:00,92.71,93.1,92.62,93.04,31885.0,92.71,93.1,92.62,93.04,31885.0
2018-02-05 12:00:00,93.11,93.15,92.61,92.66,21206.0,93.11,93.15,92.61,92.66,21206.0
2018-02-05 12:10:00,92.62,92.83,92.39,92.67,18721.0,92.62,92.83,92.39,92.67,18721.0
2018-02-05 12:20:00,92.63,92.77,92.29,92.73,17007.0,92.63,92.77,92.29,92.73,17007.0
2018-02-05 12:30:00,92.7,92.84,92.44,92.57,10184.0,92.7,92.84,92.44,92.57,10184.0
2018-02-05 12:40:00,92.7,92.85,92.52,92.73,28023.0,92.7,92.85,92.52,92.73,28023.0
2018-02-05 12:50:00,92.77,92.8,92.43,92.43,19626.0,92.77,92.8,92.43,92.43,19626.0
2018-02-05 13:00:00,92.38,92.81,92.26,92.45,19251.0,92.38,92.81,92.26,92.45,19251.0
2018-02-05 13:10:00,92.44,92.63,92.29,92.32,58209.0,92.44,92.63,92.29,92.32,58209.0
2018-02-05 13:20:00,92.25,92.41,91.63,91.89,26173.0,92.25,92.41,91.63,91.89,26173.0
2018-02-05 13:30:00,92.01,92.11,91.67,91.81,17070.0,92.01,92.11,91.67,91.81,17070.0
2018-02-05 13:40:00,91.85,92.34,91.83,92.34,10262.0,91.85,92.34,91.83,92.34,10262.0
2018-02-05 13:50:00,92.27,92.6,92.22,92.45,23761.0,92.27,92.6,92.22,92.45,23761.0
2018-02-05 14:00:00,92.44,92.52,92.0,92.04,17775.0,92.44,92.52,92.0,92.04,17775.0
2018-02-05 14:10:00,92.06,92.27,91.8,91.8,10801.0,92.06,92.27,91.8,91.8,10801.0
2018-02-05 14:20:00,91.8,91.83,91.56,91.6,13293.0,91.8,91.83,91.56,91.6,13293.0
2018-02-05 14:30:00,91.55,91.58,91.01,91.08,22659.0,91.55,91.58,91.01,91.08,22659.0
2018-02-05 14:40:00,91.1,91.23,90.92,91.2,61410.0,91.1,91.23,90.92,91.2,61410.0
2018-02-05 14:50:00,91.17,91.17,90.31,90.52,18638.0,91.17,91.17,90.31,90.52,18638.0
2018-02-05 15:00:00,90.43,90.5,89.51,89.59,27791.0,90.43,90.5,89.51,89.59,27791.0
2018-02-05 15:10:00,89.52,91.21,89.16,90.58,47270.0,89.52,91.21,89.16,90.58,47270.0
2018-02-05 15:20:00,90.72,91.17,90.18,91.09,36752.0,90.72,91.17,90.18,91.09,36752.0
2018-02-05 15:30:00,91.11,91.35,90.63,90.86,24574.0,91.11,91.35,90.63,90.86,24574.0
2018-02-05 15:40:00,90.76,90.85,89.52,89.62,45209.0,90.76,90.85,89.52,89.62,45209.0
2018-02-05 15:50:00,89.6,89.82,89.2,89.45,98010.0,89.6,89.82,89.2,89.45,98010.0
2018-02-06 09:30:00,88.0,90.0,87.76,89.77,46936.0,88.0,90.0,87.76,89.77,46936.0
2018-02-06 09:40:00,89.99,90.5,89.46,89.66,17505.0,89.99,90.5,89.46,89.66,17505.0
2018-02-06 09:50:00,89.77,90.69,89.71,90.37,17992.0,89.77,90.69,89.71,90.37,17992.0
2018-02-06 10:00:00,90.14,90.69,89.64,89.85,22584.0,90.14,90.69,89.64,89.85,22584.0
2018-02-06 10:10:00,89.78,90.19,88.86,89.22,22996.0,89.78,90.19,88.86,89.22,22996.0
2018-02-06 10:20:00,89.17,89.5,88.42,88.75,25687.0,89.17,89.5,88.42,88.75,25687.0
2018-02-06 10:30:00,88.72,88.98,88.6,88.81,18035.0,88.72,88.98,88.6,88.81,18035.0
2018-02-06 10:40:00,88.77,89.55,88.44,89.1,50086.0,88.77,89.55,88.44,89.1,50086.0
2018-02-06 10:50:00,89.22,89.89,88.93,89.14,14430.0,89.22,89.89,88.93,89.14,14430.0
2018-02-06 11:00:00,89.11,89.92,89.01,89.64,23967.0,89.11,89.92,89.01,89.64,23967.0
2018-02-06 11:10:00,89.6,90.0,89.06,89.94,19603.0,89.6,90.0,89.06,89.94,19603.0
2018-02-06 11:20:00,89.84,90.15,89.65,89.82,10907.0,89.84,90.15,89.65,89.82,10907.0
2018-02-06 11:30:00,89.76,89.76,89.06,89.06,26596.0,89.76,89.76,89.06,89.06,26596.0
2018-02-06 11:40:00,89.08,89.32,88.85,89.13,16211.0,89.08,89.32,88.85,89.13,16211.0
2018-02-06 11:50:00,89.13,90.0,89.1,89.32,15622.0,89.13,90.0,89.1,89.32,15622.0
2018-02-06 12:00:00,89.35,90.14,89.29,90.03,7392.0,89.35,90.14,89.29,90.03,7392.0
2018-02-06 12:10:00,90.13,90.76,89.79,90.55,13031.0,90.13,90.76,89.79,90.55,13031.0
2018-02-06 12:20:00,90.53,91.24,90.18,91.24,10316.0,90.53,91.24,90.18,91.24,10316.0
2018-02-06 12:30:00,91.13,91.31,90.73,91.07,26883.0,91.13,91.31,90.73,91.07,26883.0
2018-02-06 12:40:00,91.12,91.12,90.44,90.51,7630.0,91.12,91.12,90.44,90.51,7630.0
2018-02-06 12:50:00,90.47,90.61,90.12,90.5,5840.0,90.47,90.61,90.12,90.5,5840.0
2018-02-06 13:00:00,90.35,90.44,90.0,90.39,7909.0,90.35,90.44,90.0,90.39,7909.0
2018-02-06 13:10:00,90.15,90.77,89.98,90.74,4560.0,90.15,90.77,89.98,90.74,4560.0
2018-02-06 13:20:00,90.81,91.01,90.7,90.93,7378.0,90.81,91.01,90.7,90.93,7378.0
2018-02-06 13:30:00,90.79,90.91,90.57,90.84,4000.0,90.79,90.91,90.57,90.84,4000.0
2018-02-06 13:40:00,90.86,90.86,90.62,90.67,5760.0,90.86,90.86,90.62,90.67,5760.0
2018-02-06 13:50:00,90.4,90.56,90.21,90.5,7520.0,90.4,90.56,90.21,90.5,7520.0
2018-02-06 14:00:00,90.37,90.74,90.32,90.56,7830.0,90.37,90.74,90.32,90.56,7830.0
2018-02-06 14:10:00,90.49,91.01,90.45,90.78,16501.0,90.49,91.01,90.45,90.78,16501.0
2018-02-06 14:20:00,90.71,91.07,90.71,90.9,8191.0,90.71,91.07,90.71,90.9,8191.0
2018-02-06 14:30:00,90.92,91.53,90.81,91.15,10500.0,90.92,91.53,90.81,91.15,10500.0
2018-02-06 14:40:00,91.24,91.68,91.12,91.54,22944.0,91.24,91.68,91.12,91.54,22944.0
2018-02-06 14:50:00,91.52,91.8,91.29,91.58,9650.0,91.52,91.8,91.29,91.58,9650.0
2018-02-06 15:00:00,91.49,91.99,91.49,91.99,13996.0,91.49,91.99,91.49,91.99,13996.0
2018-02-06 15:10:00,91.94,91.98,91.33,91.46,38180.0,91.94,91.98,91.33,91.46,38180.0
2018-02-06 15:20:00,91.44,91.62,91.24,91.58,45531.0,91.44,91.62,91.24,91.58,45531.0
2018-02-06 15:30:00,91.54,92.12,91.39,92.01,33531.0,91.54,92.12,91.39,92.01,33531.0
2018-02-06 15:40:00,91.99,92.0,91.61,91.64,44819.0,91.99,92.0,91.61,91.64,44819.0
2018-02-06 15:50:00,91.71,92.05,91.36,91.97,76434.0,91.71,92.05,91.36,91.97,76434.0
2018-02-07 09:30:00,91.5,92.58,90.94,92.58,29948.0,91.5,92.58,90.94,92.58,29948.0
2018-02-07 09:40:00,92.28,92.99,92.19,92.27,10127.0,92.28,92.99,92.19,92.27,10127.0
2018-02-07 09:50:00,92.36,92.62,92.15,92.18,15982.0,92.36,92.62,92.15,92.18,15982.0
2018-02-07 10:00:00,92.18,92.23,91.85,91.95,47325.0,92.18,92.23,91.85,91.95,47325.0
2018-02-07 10:10:00,91.92,92.25,91.85,92.15,44461.0,91.92,92.25,91.85,92.15,44461.0
2018-02-07 10:20:00,92.16,92.23,91.94,92.0,15746.0,92.16,92.23,91.94,92.0,15746.0
2018-02-07 10:30:00,92.05,92.32,91.99,92.32,30216.0,92.05,92.32,91.99,92.32,30216.0
2018-02-07 10:40:00,92.51,93.0,92.51,92.95,21198.0,92.51,93.0,92.51,92.95,21198.0
2018-02-07 10:50:00,92.95,93.24,92.69,92.7,17455.0,92.95,93.24,92.69,92.7,17455.0
2018-02-07 11:00:00,92.71,93.29,92.65,93.2,16615.0,92.71,93.29,92.65,93.2,16615.0
2018-02-07 11:10:00,93.22,93.48,93.17,93.28,18965.0,93.22,93.48,93.17,93.28,18965.0
2018-02-07 11:20:00,93.23,93.29,92.86,92.86,10870.0,93.23,93.29,92.86,92.86,10870.0
2018-02-07 11:30:00,92.86,92.86,92.2,92.24,17278.0,92.86,92.86,92.2,92.24,17278.0
2018-02-07 11:40:00,92.28,92.76,92.17,92.76,28299.0,92.28,92.76,92.17,92.76,28299.0
2018-02-07 11:50:00,92.67,92.73,92.3,92.36,10567.0,92.67,92.73,92.3,92.36,10567.0
2018-02-07 12:00:00,92.35,92.56,92.15,92.23,16274.0,92.35,92.56,92.15,92.23,16274.0
2018-02-07 12:10:00,92.23,92.37,92.02,92.05,17151.0,92.23,92.37,92.02,92.05,17151.0
2018-02-07 12:20:00,92.03,92.03,91.81,91.85,18856.0,92.03,92.03,91.81,91.85,18856.0
2018-02-07 12:30:00,91.88,91.9,91.33,91.38,19581.0,91.88,91.9,91.33,91.38,19581.0
2018-02-07 12:40:00,91.38,91.82,91.12,91.26,16198.0,91.38,91.82,91.12,91.26,16198.0
2018-02-07 12:50:00,91.25,91.43,91.16,91.22,10271.0,91.25,91.43,91.16,91.22,10271.0
2018-02-07 13:00:00,91.21,91.29,90.61,90.86,20447.0,91.21,91.29,90.61,90.86,20447.0
2018-02-07 13:10:00,90.87,91.28,90.57,91.24,18602.0,90.87,91.28,90.57,91.24,18602.0
2018-02-07 13:20:00,91.26,91.26,90.59,91.01,36550.0,91.26,91.26,90.59,91.01,36550.0
2018-02-07 13:30:00,90.98,91.8,90.94,91.55,22179.0,90.98,91.8,90.94,91.55,22179.0
2018-02-07 13:40:00,91.64,91.81,91.63,91.73,5400.0,91.64,91.81,91.63,91.73,5400.0
2018-02-07 13:50:00,91.69,91.69,90.88,91.33,21333.0,91.69,91.69,90.88,91.33,21333.0
2018-02-07 14:00:00,91.27,91.32,90.81,91.09,19702.0,91.27,91.32,90.81,91.09,19702.0
2018-02-07 14:10:00,91.14,91.84,91.14,91.75,7499.0,91.14,91.84,91.14,91.75,7499.0
2018-02-07 14:20:00,91.74,92.05,91.53,91.79,25590.0,91.74,92.05,91.53,91.79,25590.0
2018-02-07 14:30:00,91.72,91.93,91.63,91.71,20693.0,91.72,91.93,91.63,91.71,20693.0
2018-02-07 14:40:00,91.59,91.7,91.12,91.23,27567.0,91.59,91.7,91.12,91.23,27567.0
2018-02-07 14:50:00,91.24,91.69,91.02,91.59,18374.0,91.24,91.69,91.02,91.59,18374.0
2018-02-07 15:00:00,91.61,91.81,91.49,91.53,29435.0,91.61,91.81,91.49,91.53,29435.0
2018-02-07 15:10:00,91.58,91.75,91.44,91.56,28232.0,91.58,91.75,91.44,91.56,28232.0
2018-02-07 15:20:00,91.59,91.87,91.47,91.87,38200.0,91.59,91.87,91.47,91.87,38200.0
2018-02-07 15:30:00,91.81,91.9,91.68,91.72,46558.0,91.81,91.9,91.68,91.72,46558.0
2018-02-07 15:40:00,91.72,92.01,91.53,91.54,49764.0,91.72,92.01,91.53,91.54,49764.0
2018-02-07 15:50:00,91.53,91.59,91.12,91.13,63103.0,91.53,91.59,91.12,91.13,63103.0
2018-02-08 09:30:00,91.51,92.47,91.21,92.0,12320.0,91.51,92.47,91.21,92.0,12320.0
2018-02-08 09:40:00,92.28,92.28,90.28,90.53,5902.0,92.28,92.28,90.28,90.53,5902.0
2018-02-08 09:50:00,90.68,91.55,90.67,91.27,7085.0,90.68,91.55,90.67,91.27,7085.0
2018-02-08 10:00:00,91.05,91.37,90.83,91.37,22346.0,91.05,91.37,90.83,91.37,22346.0
2018-02-08 10:10:00,91.52,91.78,91.4,91.61,8894.0,91.52,91.78,91.4,91.61,8894.0
2018-02-08 10:20:00,91.74,91.84,91.26,91.56,21581.0,91.74,91.84,91.26,91.56,21581.0
2018-02-08 10:30:00,91.39,91.59,91.21,91.29,11820.0,91.39,91.59,91.21,91.29,11820.0
2018-02-08 10:40:00,91.1,91.18,90.88,90.91,3799.0,91.1,91.18,90.88,90.91,3799.0
2018-02-08 10:50:00,90.86,91.01,90.32,90.68,31582.0,90.86,91.01,90.32,90.68,31582.0
2018-02-08 11:00:00,90.62,91.28,90.55,90.61,14098.0,90.62,91.28,90.55,90.61,14098.0
2018-02-08 11:10:00,90.51,90.65,90.23,90.23,8081.0,90.51,90.65,90.23,90.23,8081.0
2018-02-08 11:20:00,90.42,90.88,90.22,90.8,53019.0,90.42,90.88,90.22,90.8,53019.0
2018-02-08 11:30:00,90.75,91.24,90.66,91.24,11800.0,90.75,91.24,90.66,91.24,11800.0
2018-02-08 11:40:00,91.22,91.3,90.69,90.69,20440.0,91.22,91.3,90.69,90.69,20440.0
2018-02-08 11:50:00,90.66,91.26,90.65,90.96,14450.0,90.66,91.26,90.65,90.96,14450.0
2018-02-08 12:00:00,90.87,91.34,90.67,90.83,8326.0,90.87,91.34,90.67,90.83,8326.0
2018-02-08 12:10:00,90.76,90.96,90.17,90.17,9793.0,90.76,90.96,90.17,90.17,9793.0
2018-02-08 12:20:00,90.11,90.11,89.75,89.93,12721.0,90.11,90.11,89.75,89.93,12721.0
2018-02-08 12:30:00,89.87,90.35,89.73,90.16,21139.0,89.87,90.35,89.73,90.16,21139.0
2018-02-08 12:40:00,90.13,90.71,89.75,89.84,39501.0,90.13,90.71,89.75,89.84,39501.0
2018-02-08 12:50:00,89.67,89.67,88.85,89.39,27944.0,89.67,89.67,88.85,89.39,27944.0
2018-02-08 13:00:00,89.34,89.66,89.07,89.35,48341.0,89.34,89.66,89.07,89.35,48341.0
2018-02-08 13:10:00,89.3,89.99,89.17,89.99,12347.0,89.3,89.99,89.17,89.99,12347.0
2018-02-08 13:20:00,89.98,90.25,89.51,89.63,22401.0,89.98,90.25,89.51,89.63,22401.0
2018-02-08 13:30:00,89.63,90.11,89.5,90.11,23582.0,89.63,90.11,89.5,90.11,23582.0
2018-02-08 13:40:00,90.12,90.85,90.1,90.63,15747.0,90.12,90.85,90.1,90.63,15747.0
2018-02-08 13:50:00,90.74,90.84,90.42,90.66,11551.0,90.74,90.84,90.42,90.66,11551.0
2018-02-08 14:00:00,90.56,90.56,90.2,90.37,10100.0,90.56,90.56,90.2,90.37,10100.0
2018-02-08 14:10:00,90.4,90.71,90.39,90.54,8862.0,90.4,90.71,90.39,90.54,8862.0
2018-02-08 14:20:00,90.59,90.6,89.78,89.88,6560.0,90.59,90.6,89.78,89.88,6560.0
2018-02-08 14:30:00,89.93,90.06,89.54,90.04,9918.0,89.93,90.06,89.54,90.04,9918.0
2018-02-08 14:40:00,90.23,90.24,89.74,90.12,23086.0,90.23,90.24,89.74,90.12,23086.0
2018-02-08 14:50:00,90.07,90.07,89.65,89.77,10689.0,90.07,90.07,89.65,89.77,10689.0
2018-02-08 15:00:00,89.75,90.0,89.63,89.63,15116.0,89.75,90.0,89.63,89.63,15116.0
2018-02-08 15:10:00,89.65,89.9,89.57,89.65,17105.0,89.65,89.9,89.57,89.65,17105.0
2018-02-08 15:20:00,89.68,90.36,89.56,90.12,13154.0,89.68,90.36,89.56,90.12,13154.0
2018-02-08 15:30:00,90.15,90.34,89.82,90.0,29494.0,90.15,90.34,89.82,90.0,29494.0
2018-02-08 15:40:00,89.97,90.44,89.79,90.14,38267.0,89.97,90.44,89.79,90.14,38267.0
2018-02-08 15:50:00,90.04,90.07,88.97,88.98,68579.0,90.04,90.07,88.97,88.98,68579.0
2018-02-09 09:30:00,90.0,91.04,89.24,90.71,29056.0,90.0,91.04,89.24,90.71,29056.0
2018-02-09 09:40:00,90.76,91.25,90.54,90.86,38804.0,90.76,91.25,90.54,90.86,38804.0
2018-02-09 09:50:00,90.76,91.79,90.76,91.63,21342.0,90.76,91.79,90.76,91.63,21342.0
2018-02-09 10:00:00,91.74,91.74,90.77,90.82,9199.0,91.74,91.74,90.77,90.82,9199.0
2018-02-09 10:10:00,90.92,91.13,90.34,91.02,15040.0,90.92,91.13,90.34,91.02,15040.0
2018-02-09 10:20:00,91.02,91.36,90.86,91.01,11630.0,91.02,91.36,90.86,91.01,11630.0
2018-02-09 10:30:00,91.06,91.24,90.43,90.61,15900.0,91.06,91.24,90.43,90.61,15900.0
2018-02-09 10:40:00,90.5,90.5,89.11,89.39,28350.0,90.5,90.5,89.11,89.39,28350.0
2018-02-09 10:50:00,89.39,90.09,89.32,89.32,30324.0,89.39,90.09,89.32,89.32,30324.0
2018-02-09 11:00:00,89.32,89.82,88.91,89.51,49653.0,89.32,89.82,88.91,89.51,49653.0
2018-02-09 11:10:00,89.55,89.76,89.0,89.44,18717.0,89.55,89.76,89.0,89.44,18717.0
2018-02-09 11:20:00,89.34,89.48,88.95,89.38,11184.0,89.34,89.48,88.95,89.38,11184.0
2018-02-09 11:30:00,89.33,89.77,89.13,89.53,23357.0,89.33,89.77,89.13,89.53,23357.0
2018-02-09 11:40:00,89.58,89.58,88.33,88.33,32150.0,89.58,89.58,88.33,88.33,32150.0
2018-02-09 11:50:00,88.34,88.98,88.03,88.1,25731.0,88.34,88.98,88.03,88.1,25731.0
2018-02-09 12:00:00,88.13,88.23,86.8,86.8,59731.0,88.13,88.23,86.8,86.8,59731.0
2018-02-09 12:10:00,86.8,87.3,86.26,86.47,60605.0,86.8,87.3,86.26,86.47,60605.0
2018-02-09 12:20:00,86.53,86.99,86.06,86.06,35907.0,86.53,86.99,86.06,86.06,35907.0
2018-02-09 12:30:00,86.25,86.99,86.1,86.65,31697.0,86.25,86.99,86.1,86.65,31697.0
2018-02-09 12:40:00,86.6,86.6,85.57,85.68,31220.0,86.6,86.6,85.57,85.68,31220.0
2018-02-09 12:50:00,85.72,87.26,85.71,87.23,23543.0,85.72,87.26,85.71,87.23,23543.0
2018-02-09 13:00:00,87.26,87.33,86.6,86.75,26159.0,87.26,87.33,86.6,86.75,26159.0
2018-02-09 13:10:00,86.62,86.77,86.29,86.68,16481.0,86.62,86.77,86.29,86.68,16481.0
2018-02-09 13:20:00,86.73,87.3,86.18,86.4,28246.0,86.73,87.3,86.18,86.4,28246.0
2018-02-09 13:30:00,86.31,86.45,85.67,85.84,35848.0,86.31,86.45,85.67,85.84,35848.0
2018-02-09 13:40:00,85.92,86.9,85.86,86.76,29140.0,85.92,86.9,85.86,86.76,29140.0
2018-02-09 13:50:00,86.71,88.11,86.7,87.62,43523.0,86.71,88.11,86.7,87.62,43523.0
2018-02-09 14:00:00,87.72,88.84,87.72,88.84,18014.0,87.72,88.84,87.72,88.84,18014.0
2018-02-09 14:10:00,89.05,89.75,88.81,89.62,23960.0,89.05,89.75,88.81,89.62,23960.0
2018-02-09 14:20:00,89.53,90.12,88.93,88.93,14162.0,89.53,90.12,88.93,88.93,14162.0
2018-02-09 14:30:00,88.78,89.32,88.56,89.18,17702.0,88.78,89.32,88.56,89.18,17702.0
2018-02-09 14:40:00,89.09,89.56,89.03,89.4,15430.0,89.09,89.56,89.03,89.4,15430.0
2018-02-09 14:50:00,89.47,89.89,89.22,89.57,20800.0,89.47,89.89,89.22,89.57,20800.0
2018-02-09 15:00:00,89.46,89.46,88.86,89.12,22391.0,89.46,89.46,88.86,89.12,22391.0
2018-02-09 15:10:00,89.14,89.83,88.99,89.79,19530.0,89.14,89.83,88.99,89.79,19530.0
2018-02-09 15:20:00,89.84,90.19,89.71,89.76,24675.0,89.84,90.19,89.71,89.76,24675.0
2018-02-09 15:30:00,89.76,90.69,89.76,90.5,34704.0,89.76,90.69,89.76,90.5,34704.0
2018-02-09 15:40:00,90.51,91.48,90.5,91.12,64992.0,90.51,91.48,90.5,91.12,64992.0
2018-02-09 15:50:00,91.27,91.39,90.63,90.65,93125.0,91.27,91.39,90.63,90.65,93125.0
2018-02-12 09:30:00,91.43,91.78,90.5,90.98,20407.0,91.43,91.78,90.5,90.98,20407.0
2018-02-12 09:40:00,90.78,90.92,90.27,90.31,16042.0,90.78,90.92,90.27,90.31,16042.0
2018-02-12 09:50:00,90.26,90.31,89.18,89.63,35864.0,90.26,90.31,89.18,89.63,35864.0
2018-02-12 10:00:00,89.49,90.25,89.22,89.92,24240.0,89.49,90.25,89.22,89.92,24240.0
2018-02-12 10:10:00,89.84,90.12,89.48,89.59,25100.0,89.84,90.12,89.48,89.59,25100.0
2018-02-12 10:20:00,89.69,89.94,88.99,89.48,46993.0,89.69,89.94,88.99,89.48,46993.0
2018-02-12 10:30:00,89.52,89.73,88.85,89.35,60343.0,89.52,89.73,88.85,89.35,60343.0
2018-02-12 10:40:00,89.46,89.79,89.29,89.71,16949.0,89.46,89.79,89.29,89.71,16949.0
2018-02-12 10:50:00,89.78,90.42,89.65,90.22,26975.0,89.78,90.42,89.65,90.22,26975.0
2018-02-12 11:00:00,90.29,90.33,89.77,90.09,12620.0,90.29,90.33,89.77,90.09,12620.0
2018-02-12 11:10:00,90.03,90.41,89.78,90.41,10473.0,90.03,90.41,89.78,90.41,10473.0
2018-02-12 11:20:00,90.39,90.79,90.39,90.72,16533.0,90.39,90.79,90.39,90.72,16533.0
2018-02-12 11:30:00,90.75,91.34,90.65,91.24,10038.0,90.75,91.34,90.65,91.24,10038.0
2018-02-12 11:40:00,91.18,91.41,90.95,91.33,12819.0,91.18,91.41,90.95,91.33,12819.0
2018-02-12 11:50:00,91.24,91.69,91.06,91.66,9601.0,91.24,91.69,91.06,91.66,9601.0
2018-02-12 12:00:00,91.74,91.88,91.37,91.61,14252.0,91.74,91.88,91.37,91.61,14252.0
2018-02-12 12:10:00,91.58,91.98,91.41,91.8,10330.0,91.58,91.98,91.41,91.8,10330.0
2018-02-12 12:20:00,91.8,91.85,91.51,91.58,13619.0,91.8,91.85,91.51,91.58,13619.0
2018-02-12 12:30:00,91.62,92.06,91.6,92.05,14558.0,91.62,92.06,91.6,92.05,14558.0
2018-02-12 12:40:00,92.11,92.38,91.95,92.21,28254.0,92.11,92.38,91.95,92.21,28254.0
2018-02-12 12:50:00,92.29,92.42,92.0,92.08,22583.0,92.29,92.42,92.0,92.08,22583.0
2018-02-12 13:00:00,92.03,92.11,91.72,91.72,11555.0,92.03,92.11,91.72,91.72,11555.0
2018-02-12 13:10:00,91.74,92.0,91.74,91.85,11204.0,91.74,92.0,91.74,91.85,11204.0
2018-02-12 13:20:00,92.01,92.06,91.94,91.96,5600.0,92.01,92.06,91.94,91.96,5600.0
2018-02-12 13:30:00,92.05,92.13,91.83,91.91,6900.0,92.05,92.13,91.83,91.91,6900.0
2018-02-12 13:40:00,91.95,91.98,91.88,91.94,6251.0,91.95,91.98,91.88,91.94,6251.0
2018-02-12 13:50:00,92.0,92.18,91.93,91.99,15060.0,92.0,92.18,91.93,91.99,15060.0
2018-02-12 14:00:00,92.02,92.13,91.82,91.84,9007.0,92.02,92.13,91.82,91.84,9007.0
2018-02-12 14:10:00,91.84,91.97,91.82,91.91,5402.0,91.84,91.97,91.82,91.91,5402.0
2018-02-12 14:20:00,91.94,92.14,91.88,92.1,21737.0,91.94,92.14,91.88,92.1,21737.0
2018-02-12 14:30:00,92.12,92.19,91.93,92.04,21972.0,92.12,92.19,91.93,92.04,21972.0
2018-02-12 14:40:00,91.95,92.03,91.67,91.74,12232.0,91.95,92.03,91.67,91.74,12232.0
2018-02-12 14:50:00,91.68,91.86,91.47,91.78,11077.0,91.68,91.86,91.47,91.78,11077.0
2018-02-12 15:00:00,91.81,92.05,91.81,91.99,22700.0,91.81,92.05,91.81,91.99,22700.0
2018-02-12 15:10:00,91.93,92.17,91.91,92.04,18746.0,91.93,92.17,91.91,92.04,18746.0
2018-02-12 15:20:00,92.08,92.28,92.05,92.17,16398.0,92.08,92.28,92.05,92.17,16398.0
2018-02-12 15:30:00,92.22,92.41,92.1,92.27,22424.0,92.22,92.41,92.1,92.27,22424.0
2018-02-12 15:40:00,92.36,92.59,91.96,92.1,23136.0,92.36,92.59,91.96,92.1,23136.0
2018-02-12 15:50:00,91.98,92.36,91.91,91.99,49459.0,91.98,92.36,91.91,91.99,49459.0
2018-02-13 09:30:00,91.9,92.69,91.86,92.53,16020.0,91.9,92.69,91.86,92.53,16020.0
2018-02-13 09:40:00,92.53,92.8,92.39,92.63,16630.0,92.53,92.8,92.39,92.63,16630.0
2018-02-13 09:50:00,92.6,93.46,92.52,93.33,48243.0,92.6,93.46,92.52,93.33,48243.0
2018-02-13 10:00:00,93.34,93.85,93.34,93.5,32364.0,93.34,93.85,93.34,93.5,32364.0
2018-02-13 10:10:00,93.5,93.9,93.48,93.8,24693.0,93.5,93.9,93.48,93.8,24693.0
2018-02-13 10:20:00,93.84,94.19,93.61,94.0,125038.0,93.84,94.19,93.61,94.0,125038.0
2018-02-13 10:30:00,94.01,94.56,93.29,94.56,50131.0,94.01,94.56,93.29,94.56,50131.0
2018-02-13 10:40:00,94.67,94.92,94.33,94.88,35538.0,94.67,94.92,94.33,94.88,35538.0
2018-02-13 10:50:00,94.92,95.08,94.61,94.91,23351.0,94.92,95.08,94.61,94.91,23351.0
2018-02-13 11:00:00,94.85,94.85,94.13,94.46,17400.0,94.85,94.85,94.13,94.46,17400.0
2018-02-13 11:10:00,94.5,94.5,94.03,94.13,25640.0,94.5,94.5,94.03,94.13,25640.0
2018-02-13 11:20:00,94.17,94.28,93.77,93.94,25578.0,94.17,94.28,93.77,93.94,25578.0
2018-02-13 11:30:00,93.98,93.99,93.31,93.47,21525.0,93.98,93.99,93.31,93.47,21525.0
2018-02-13 11:40:00,93.5,93.98,93.39,93.98,18555.0,93.5,93.98,93.39,93.98,18555.0
2018-02-13 11:50:00,93.97,93.97,93.53,93.53,14095.0,93.97,93.97,93.53,93.53,14095.0
2018-02-13 12:00:00,93.65,93.8,93.39,93.49,11936.0,93.65,93.8,93.39,93.49,11936.0
2018-02-13 12:10:00,93.51,93.57,92.89,92.89,18256.0,93.51,93.57,92.89,92.89,18256.0
2018-02-13 12:20:00,92.93,93.1,92.47,92.59,31463.0,92.93,93.1,92.47,92.59,31463.0
2018-02-13 12:30:00,92.54,92.56,92.14,92.24,19454.0,92.54,92.56,92.14,92.24,19454.0
2018-02-13 12:40:00,92.23,92.29,91.85,92.18,26224.0,92.23,92.29,91.85,92.18,26224.0
2018-02-13 12:50:00,92.18,92.56,92.18,92.34,20402.0,92.18,92.56,92.18,92.34,20402.0
2018-02-13 13:00:00,92.4,92.56,92.29,92.54,13244.0,92.4,92.56,92.29,92.54,13244.0
2018-02-13 13:10:00,92.51,92.56,92.31,92.54,29335.0,92.51,92.56,92.31,92.54,29335.0
2018-02-13 13:20:00,92.56,92.56,92.24,92.27,10795.0,92.56,92.56,92.24,92.27,10795.0
2018-02-13 13:30:00,92.35,92.65,92.31,92.65,12666.0,92.35,92.65,92.31,92.65,12666.0
2018-02-13 13:40:00,92.65,92.79,92.54,92.55,8525.0,92.65,92.79,92.54,92.55,8525.0
2018-02-13 13:50:00,92.63,92.85,92.48,92.59,15315.0,92.63,92.85,92.48,92.59,15315.0
2018-02-13 14:00:00,92.66,92.78,92.55,92.64,21146.0,92.66,92.78,92.55,92.64,21146.0
2018-02-13 14:10:00,92.7,92.75,92.6,92.65,16133.0,92.7,92.75,92.6,92.65,16133.0
2018-02-13 14:20:00,92.65,92.72,92.59,92.6,7494.0,92.65,92.72,92.59,92.6,7494.0
2018-02-13 14:30:00,92.62,92.62,92.39,92.43,13413.0,92.62,92.62,92.39,92.43,13413.0
2018-02-13 14:40:00,92.42,92.65,92.39,92.65,12600.0,92.42,92.65,92.39,92.65,12600.0
2018-02-13 14:50:00,92.66,92.68,92.45,92.64,17229.0,92.66,92.68,92.45,92.64,17229.0
2018-02-13 15:00:00,92.57,92.62,92.45,92.59,14057.0,92.57,92.62,92.45,92.59,14057.0
2018-02-13 15:10:00,92.57,92.89,92.51,92.63,18304.0,92.57,92.89,92.51,92.63,18304.0
2018-02-13 15:20:00,92.68,92.68,92.36,92.57,22623.0,92.68,92.68,92.36,92.57,22623.0
2018-02-13 15:30:00,92.56,92.94,92.52,92.88,29905.0,92.56,92.94,92.52,92.88,29905.0
2018-02-13 15:40:00,92.87,92.88,92.45,92.68,26858.0,92.87,92.88,92.45,92.68,26858.0
2018-02-13 15:50:00,92.62,92.7,92.46,92.59,54861.0,92.62,92.7,92.46,92.59,54861.0
2018-02-14 09:30:00,91.95,92.4,91.54,92.35,36384.0,91.95,92.4,91.54,92.35,36384.0
2018-02-14 09:40:00,92.15,92.93,92.12,92.87,32355.0,92.15,92.93,92.12,92.87,32355.0
2018-02-14 09:50:00,92.89,93.44,92.86,93.4,47268.0,92.89,93.44,92.86,93.4,47268.0
2018-02-14 10:00:00,93.49,94.74,93.41,94.31,58620.0,93.49,94.74,93.41,94.31,58620.0
2018-02-14 10:10:00,94.34,94.72,94.24,94.66,22903.0,94.34,94.72,94.24,94.66,22903.0
2018-02-14 10:20:00,94.7,95.33,94.38,94.41,56641.0,94.7,95.33,94.38,94.41,56641.0
2018-02-14 10:30:00,94.39,95.34,94.19,95.16,76266.0,94.39,95.34,94.19,95.16,76266.0
2018-02-14 10:40:00,95.25,95.26,94.45,94.45,27227.0,95.25,95.26,94.45,94.45,27227.0
2018-02-14 10:50:00,94.41,94.52,93.92,94.13,30707.0,94.41,94.52,93.92,94.13,30707.0
2018-02-14 11:00:00,94.1,94.75,93.91,94.51,41534.0,94.1,94.75,93.91,94.51,41534.0
2018-02-14 11:10:00,94.54,95.0,94.46,94.95,30438.0,94.54,95.0,94.46,94.95,30438.0
2018-02-14 11:20:00,94.97,94.97,94.66,94.91,14405.0,94.97,94.97,94.66,94.91,14405.0
2018-02-14 11:30:00,94.98,95.0,94.45,94.95,23416.0,94.98,95.0,94.45,94.95,23416.0
2018-02-14 11:40:00,94.95,95.01,94.75,94.76,40586.0,94.95,95.01,94.75,94.76,40586.0
2018-02-14 11:50:00,94.69,94.81,94.41,94.81,17093.0,94.69,94.81,94.41,94.81,17093.0
2018-02-14 12:00:00,94.78,95.0,94.77,94.9,17805.0,94.78,95.0,94.77,94.9,17805.0
2018-02-14 12:10:00,94.94,95.07,94.84,94.9,18926.0,94.94,95.07,94.84,94.9,18926.0
2018-02-14 12:20:00,94.86,95.0,94.71,94.97,20498.0,94.86,95.0,94.71,94.97,20498.0
2018-02-14 12:30:00,94.95,95.25,94.79,95.18,21024.0,94.95,95.25,94.79,95.18,21024.0
2018-02-14 12:40:00,95.16,95.23,94.75,94.79,15397.0,95.16,95.23,94.75,94.79,15397.0
2018-02-14 12:50:00,94.82,95.15,94.82,95.06,10385.0,94.82,95.15,94.82,95.06,10385.0
2018-02-14 13:00:00,95.1,95.95,95.1,95.95,25833.0,95.1,95.95,95.1,95.95,25833.0
2018-02-14 13:10:00,95.94,96.33,95.89,96.0,18681.0,95.94,96.33,95.89,96.0,18681.0
2018-02-14 13:20:00,95.92,96.33,95.81,95.81,8140.0,95.92,96.33,95.81,95.81,8140.0
2018-02-14 13:30:00,95.9,96.35,95.9,96.34,5022.0,95.9,96.35,95.9,96.34,5022.0
2018-02-14 13:40:00,96.38,96.61,96.0,96.36,35888.0,96.38,96.61,96.0,96.36,35888.0
2018-02-14 13:50:00,96.38,97.48,96.25,97.36,42850.0,96.38,97.48,96.25,97.36,42850.0
2018-02-14 14:00:00,97.38,98.2,97.32,97.87,101777.0,97.38,98.2,97.32,97.87,101777.0
2018-02-14 14:10:00,97.92,98.08,97.27,97.62,46520.0,97.92,98.08,97.27,97.62,46520.0
2018-02-14 14:20:00,97.59,97.83,97.09,97.1,20276.0,97.59,97.83,97.09,97.1,20276.0
2018-02-14 14:30:00,97.14,97.32,96.83,96.95,42558.0,97.14,97.32,96.83,96.95,42558.0
2018-02-14 14:40:00,96.95,97.26,96.82,97.06,41972.0,96.95,97.26,96.82,97.06,41972.0
2018-02-14 14:50:00,97.07,97.6,97.07,97.22,23744.0,97.07,97.6,97.07,97.22,23744.0
2018-02-14 15:00:00,97.27,97.6,97.25,97.26,19763.0,97.27,97.6,97.25,97.26,19763.0
2018-02-14 15:10:00,97.22,97.33,97.07,97.14,25335.0,97.22,97.33,97.07,97.14,25335.0
2018-02-14 15:20:00,97.14,97.2,96.92,97.09,28780.0,97.14,97.2,96.92,97.09,28780.0
2018-02-14 15:30:00,97.08,97.14,96.73,96.88,29482.0,97.08,97.14,96.73,96.88,29482.0
2018-02-14 15:40:00,96.88,97.27,96.85,97.26,46238.0,96.88,97.27,96.85,97.26,46238.0
2018-02-14 15:50:00,97.28,97.53,97.0,97.09,110674.0,97.28,97.53,97.0,97.09,110674.0
2018-02-15 09:30:00,97.1,97.1,95.55,96.97,79780.0,97.1,97.1,95.55,96.97,79780.0
2018-02-15 09:40:00,96.97,97.0,95.63,95.75,36660.0,96.97,97.0,95.63,95.75,36660.0
2018-02-15 09:50:00,95.64,96.1,95.57,95.96,24102.0,95.64,96.1,95.57,95.96,24102.0
2018-02-15 10:00:00,95.95,96.53,95.59,95.93,26941.0,95.95,96.53,95.59,95.93,26941.0
2018-02-15 10:10:00,95.9,96.39,95.8,95.92,23167.0,95.9,96.39,95.8,95.92,23167.0
2018-02-15 10:20:00,95.87,96.27,95.87,96.21,11713.0,95.87,96.27,95.87,96.21,11713.0
2018-02-15 10:30:00,96.2,96.26,95.98,96.05,17099.0,96.2,96.26,95.98,96.05,17099.0
2018-02-15 10:40:00,96.03,96.1,95.48,95.93,19003.0,96.03,96.1,95.48,95.93,19003.0
2018-02-15 10:50:00,96.06,96.94,96.05,96.32,14603.0,96.06,96.94,96.05,96.32,14603.0
2018-02-15 11:00:00,96.23,97.1,96.14,97.0,33079.0,96.23,97.1,96.14,97.0,33079.0
2018-02-15 11:10:00,97.0,97.71,96.89,97.63,37753.0,97.0,97.71,96.89,97.63,37753.0
2018-02-15 11:20:00,97.71,97.9,97.71,97.73,28654.0,97.71,97.9,97.71,97.73,28654.0
2018-02-15 11:30:00,97.74,97.9,97.33,97.56,22527.0,97.74,97.9,97.33,97.56,22527.0
2018-02-15 11:40:00,97.65,98.05,97.61,98.02,14478.0,97.65,98.05,97.61,98.02,14478.0
2018-02-15 11:50:00,98.0,98.15,97.87,97.94,17022.0,98.0,98.15,97.87,97.94,17022.0
2018-02-15 12:00:00,97.94,98.09,97.86,98.09,37531.0,97.94,98.09,97.86,98.09,37531.0
2018-02-15 12:10:00,98.14,98.3,97.66,97.86,24202.0,98.14,98.3,97.66,97.86,24202.0
2018-02-15 12:20:00,97.92,98.12,97.8,97.95,20956.0,97.92,98.12,97.8,97.95,20956.0
2018-02-15 12:30:00,97.94,98.43,97.94,98.37,19377.0,97.94,98.43,97.94,98.37,19377.0
2018-02-15 12:40:00,98.38,98.4,97.85,97.87,38307.0,98.38,98.4,97.85,97.87,38307.0
2018-02-15 12:50:00,97.91,97.91,97.54,97.63,8783.0,97.91,97.91,97.54,97.63,8783.0
2018-02-15 13:00:00,97.8,98.17,97.72,97.98,20145.0,97.8,98.17,97.72,97.98,20145.0
2018-02-15 13:10:00,97.87,98.19,97.87,98.18,3106.0,97.87,98.19,97.87,98.18,3106.0
2018-02-15 13:20:00,98.18,98.2,97.63,97.63,7112.0,98.18,98.2,97.63,97.63,7112.0
2018-02-15 13:30:00,97.62,97.81,97.37,97.53,10732.0,97.62,97.81,97.37,97.53,10732.0
2018-02-15 13:40:00,97.52,97.75,97.46,97.56,10069.0,97.52,97.75,97.46,97.56,10069.0
2018-02-15 13:50:00,97.66,97.79,97.57,97.75,6387.0,97.66,97.79,97.57,97.75,6387.0
2018-02-15 14:00:00,97.66,98.04,97.63,97.89,21051.0,97.66,98.04,97.63,97.89,21051.0
2018-02-15 14:10:00,97.9,97.9,97.58,97.78,5736.0,97.9,97.9,97.58,97.78,5736.0
2018-02-15 14:20:00,97.79,98.28,97.75,98.12,75957.0,97.79,98.28,97.75,98.12,75957.0
2018-02-15 14:30:00,98.12,98.37,98.02,98.03,13601.0,98.12,98.37,98.02,98.03,13601.0
2018-02-15 14:40:00,98.1,98.12,97.62,97.95,46409.0,98.1,98.12,97.62,97.95,46409.0
2018-02-15 14:50:00,97.91,97.91,97.62,97.86,9620.0,97.91,97.91,97.62,97.86,9620.0
2018-02-15 15:00:00,97.84,98.0,97.58,97.66,18824.0,97.84,98.0,97.58,97.66,18824.0
2018-02-15 15:10:00,97.63,97.64,97.05,97.18,22412.0,97.63,97.64,97.05,97.18,22412.0
2018-02-15 15:20:00,97.22,97.44,96.84,96.85,30565.0,97.22,97.44,96.84,96.85,30565.0
2018-02-15 15:30:00,96.86,96.97,96.68,96.82,23589.0,96.86,96.97,96.68,96.82,23589.0
2018-02-15 15:40:00,96.77,96.86,96.51,96.56,36764.0,96.77,96.86,96.51,96.56,36764.0
2018-02-15 15:50:00,96.58,96.82,96.45,96.75,67934.0,96.58,96.82,96.45,96.75,67934.0
2018-02-16 09:30:00,97.25,97.25,95.95,96.55,48244.0,97.25,97.25,95.95,96.55,48244.0
2018-02-16 09:40:00,96.55,96.82,96.27,96.51,31800.0,96.55,96.82,96.27,96.51,31800.0
2018-02-16 09:50:00,96.47,96.71,96.34,96.48,18341.0,96.47,96.71,96.34,96.48,18341.0
2018-02-16 10:00:00,96.41,96.78,96.29,96.78,18747.0,96.41,96.78,96.29,96.78,18747.0
2018-02-16 10:10:00,96.76,96.93,96.64,96.82,27483.0,96.76,96.93,96.64,96.82,27483.0
2018-02-16 10:20:00,96.92,96.92,96.48,96.68,35223.0,96.92,96.92,96.48,96.68,35223.0
2018-02-16 10:30:00,96.72,96.74,96.54,96.54,12905.0,96.72,96.74,96.54,96.54,12905.0
2018-02-16 10:40:00,96.56,96.94,96.37,96.86,15956.0,96.56,96.94,96.37,96.86,15956.0
2018-02-16 10:50:00,96.85,97.35,96.83,97.1,32208.0,96.85,97.35,96.83,97.1,32208.0
2018-02-16 11:00:00,97.09,97.72,97.03,97.72,12382.0,97.09,97.72,97.03,97.72,12382.0
2018-02-16 11:10:00,97.7,97.76,97.1,97.21,15200.0,97.7,97.76,97.1,97.21,15200.0
2018-02-16 11:20:00,97.26,97.4,96.74,96.74,13904.0,97.26,97.4,96.74,96.74,13904.0
2018-02-16 11:30:00,96.85,96.9,96.68,96.86,17320.0,96.85,96.9,96.68,96.86,17320.0
2018-02-16 11:40:00,96.87,97.15,96.85,97.05,10833.0,96.87,97.15,96.85,97.05,10833.0
2018-02-16 11:50:00,97.14,97.77,97.09,97.69,12275.0,97.14,97.77,97.09,97.69,12275.0
2018-02-16 12:00:00,97.76,97.88,97.6,97.72,10613.0,97.76,97.88,97.6,97.72,10613.0
2018-02-16 12:10:00,97.6,97.87,97.6,97.68,9520.0,97.6,97.87,97.6,97.68,9520.0
2018-02-16 12:20:00,97.6,97.64,97.35,97.64,9553.0,97.6,97.64,97.35,97.64,9553.0
2018-02-16 12:30:00,97.64,97.75,97.54,97.55,5001.0,97.64,97.75,97.54,97.55,5001.0
2018-02-16 12:40:00,97.57,97.84,97.52,97.84,8283.0,97.57,97.84,97.52,97.84,8283.0
2018-02-16 12:50:00,97.71,97.75,97.4,97.55,17570.0,97.71,97.75,97.4,97.55,17570.0
2018-02-16 13:00:00,97.62,97.8,97.44,97.61,11200.0,97.62,97.8,97.44,97.61,11200.0
2018-02-16 13:10:00,97.51,97.56,97.05,97.07,6588.0,97.51,97.56,97.05,97.07,6588.0
2018-02-16 13:20:00,97.13,97.47,97.13,97.2,12628.0,97.13,97.47,97.13,97.2,12628.0
2018-02-16 13:30:00,97.23,97.65,96.9,97.42,9800.0,97.23,97.65,96.9,97.42,9800.0
2018-02-16 13:40:00,97.49,97.79,97.49,97.55,7600.0,97.49,97.79,97.49,97.55,7600.0
2018-02-16 13:50:00,97.54,97.83,97.4,97.8,14013.0,97.54,97.83,97.4,97.8,14013.0
2018-02-16 14:00:00,97.84,98.0,97.8,97.83,14555.0,97.84,98.0,97.8,97.83,14555.0
2018-02-16 14:10:00,97.78,97.85,97.31,97.63,15496.0,97.78,97.85,97.31,97.63,15496.0
2018-02-16 14:20:00,97.6,97.96,97.37,97.86,34241.0,97.6,97.96,97.37,97.86,34241.0
2018-02-16 14:30:00,97.86,98.0,97.8,97.91,35349.0,97.86,98.0,97.8,97.91,35349.0
2018-02-16 14:40:00,97.93,98.23,97.9,98.22,37349.0,97.93,98.23,97.9,98.22,37349.0
2018-02-16 14:50:00,98.18,98.68,98.08,98.68,14510.0,98.18,98.68,98.08,98.68,14510.0
2018-02-16 15:00:00,98.71,98.73,98.36,98.61,38828.0,98.71,98.73,98.36,98.61,38828.0
2018-02-16 15:10:00,98.68,98.68,98.04,98.1,13257.0,98.68,98.68,98.04,98.1,13257.0
2018-02-16 15:20:00,98.11,98.33,98.02,98.26,11194.0,98.11,98.33,98.02,98.26,11194.0
2018-02-16 15:30:00,98.26,98.32,98.06,98.22,22716.0,98.26,98.32,98.06,98.22,22716.0
2018-02-16 15:40:00,98.22,98.28,97.69,97.71,44699.0,98.22,98.28,97.69,97.71,44699.0
2018-02-16 15:50:00,97.71,97.76,97.47,97.51,78046.0,97.71,97.76,97.47,97.51,78046.0
2018-02-20 09:30:00,97.28,98.97,97.04,98.85,74550.0,97.28,98.97,97.04,98.85,74550.0
2018-02-20 09:40:00,98.84,99.44,98.7,99.0,79407.0,98.84,99.44,98.7,99.0,79407.0
2018-02-20 09:50:00,99.0,99.94,98.99,99.53,54158.0,99.0,99.94,98.99,99.53,54158.0
2018-02-20 10:00:00,99.39,99.88,99.3,99.66,31778.0,99.39,99.88,99.3,99.66,31778.0
2018-02-20 10:10:00,99.66,100.14,99.61,100.07,76110.0,99.66,100.14,99.61,100.07,76110.0
2018-02-20 10:20:00,100.04,100.1,99.64,99.71,58365.0,100.04,100.1,99.64,99.71,58365.0
2018-02-20 10:30:00,99.71,99.71,99.0,99.03,54351.0,99.71,99.71,99.0,99.03,54351.0
2018-02-20 10:40:00,99.03,99.51,99.0,99.19,62844.0,99.03,99.51,99.0,99.19,62844.0
2018-02-20 10:50:00,99.15,99.55,99.11,99.46,68963.0,99.15,99.55,99.11,99.46,68963.0
2018-02-20 11:00:00,99.43,99.85,99.27,99.7,55107.0,99.43,99.85,99.27,99.7,55107.0
2018-02-20 11:10:00,99.7,99.81,99.43,99.51,28181.0,99.7,99.81,99.43,99.51,28181.0
2018-02-20 11:20:00,99.52,99.69,99.39,99.42,17058.0,99.52,99.69,99.39,99.42,17058.0
2018-02-20 11:30:00,99.41,99.41,99.0,99.01,23519.0,99.41,99.41,99.0,99.01,23519.0
2018-02-20 11:40:00,99.0,99.13,98.72,98.85,29962.0,99.0,99.13,98.72,98.85,29962.0
2018-02-20 11:50:00,98.84,99.33,98.61,98.67,50918.0,98.84,99.33,98.61,98.67,50918.0
2018-02-20 12:00:00,98.65,98.97,98.64,98.97,46873.0,98.65,98.97,98.64,98.97,46873.0
2018-02-20 12:10:00,98.98,98.98,98.65,98.65,22863.0,98.98,98.98,98.65,98.65,22863.0
2018-02-20 12:20:00,98.66,98.75,98.6,98.71,17327.0,98.66,98.75,98.6,98.71,17327.0
2018-02-20 12:30:00,98.71,99.0,98.71,98.94,21464.0,98.71,99.0,98.71,98.94,21464.0
2018-02-20 12:40:00,98.93,98.97,98.73,98.84,19915.0,98.93,98.97,98.73,98.84,19915.0
2018-02-20 12:50:00,98.87,98.87,98.33,98.38,27587.0,98.87,98.87,98.33,98.38,27587.0
2018-02-20 13:00:00,98.4,98.46,97.63,97.92,49539.0,98.4,98.46,97.63,97.92,49539.0
2018-02-20 13:10:00,97.87,97.92,97.36,97.78,47953.0,97.87,97.92,97.36,97.78,47953.0
2018-02-20 13:20:00,97.81,98.05,97.5,97.64,27883.0,97.81,98.05,97.5,97.64,27883.0
2018-02-20 13:30:00,97.64,98.3,97.63,98.3,13400.0,97.64,98.3,97.63,98.3,13400.0
2018-02-20 13:40:00,98.3,98.82,98.19,98.69,20892.0,98.3,98.82,98.19,98.69,20892.0
2018-02-20 13:50:00,98.67,98.84,98.36,98.72,21818.0,98.67,98.84,98.36,98.72,21818.0
2018-02-20 14:00:00,98.74,98.74,98.52,98.66,25026.0,98.74,98.74,98.52,98.66,25026.0
2018-02-20 14:10:00,98.61,98.7,97.85,97.96,27567.0,98.61,98.7,97.85,97.96,27567.0
2018-02-20 14:20:00,97.89,98.37,97.89,98.28,43471.0,97.89,98.37,97.89,98.28,43471.0
2018-02-20 14:30:00,98.15,98.44,98.15,98.33,18977.0,98.15,98.44,98.15,98.33,18977.0
2018-02-20 14:40:00,98.33,98.37,97.95,98.01,25363.0,98.33,98.37,97.95,98.01,25363.0
2018-02-20 14:50:00,98.01,98.05,97.54,97.58,56928.0,98.01,98.05,97.54,97.58,56928.0
2018-02-20 15:00:00,97.59,97.69,97.2,97.25,37027.0,97.59,97.69,97.2,97.25,37027.0
2018-02-20 15:10:00,97.17,97.35,96.63,97.27,64916.0,97.17,97.35,96.63,97.27,64916.0
2018-02-20 15:20:00,97.31,97.37,96.82,97.2,33518.0,97.31,97.37,96.82,97.2,33518.0
2018-02-20 15:30:00,97.22,97.36,96.93,97.23,46132.0,97.22,97.36,96.93,97.23,46132.0
2018-02-20 15:40:00,97.23,97.24,96.53,96.69,75535.0,97.23,97.24,96.53,96.69,75535.0
2018-02-20 15:50:00,96.72,96.75,96.04,96.28,209151.0,96.72,96.75,96.04,96.28,209151.0
2018-02-21 09:30:00,96.66,97.42,96.34,97.1,49136.0,96.66,97.42,96.34,97.1,49136.0
2018-02-21 09:40:00,97.22,97.56,96.88,97.45,53388.0,97.22,97.56,96.88,97.45,53388.0
2018-02-21 09:50:00,97.5,98.08,97.32,97.83,58950.0,97.5,98.08,97.32,97.83,58950.0
2018-02-21 10:00:00,97.91,98.22,97.76,97.92,35021.0,97.91,98.22,97.76,97.92,35021.0
2018-02-21 10:10:00,97.87,98.31,97.83,98.24,43227.0,97.87,98.31,97.83,98.24,43227.0
2018-02-21 10:20:00,98.22,98.31,97.47,97.47,42750.0,98.22,98.31,97.47,97.47,42750.0
2018-02-21 10:30:00,97.51,97.59,96.76,96.97,72606.0,97.51,97.59,96.76,96.97,72606.0
2018-02-21 10:40:00,96.97,97.02,95.84,95.92,68228.0,96.97,97.02,95.84,95.92,68228.0
2018-02-21 10:50:00,95.87,96.29,94.93,96.2,118031.0,95.87,96.29,94.93,96.2,118031.0
2018-02-21 11:00:00,96.25,97.07,96.25,96.89,135779.0,96.25,97.07,96.25,96.89,135779.0
2018-02-21 11:10:00,96.91,96.92,96.42,96.49,39365.0,96.91,96.92,96.42,96.49,39365.0
2018-02-21 11:20:00,96.5,97.28,96.25,97.23,56794.0,96.5,97.28,96.25,97.23,56794.0
2018-02-21 11:30:00,97.24,97.28,96.3,96.36,39480.0,97.24,97.28,96.3,96.36,39480.0
2018-02-21 11:40:00,96.39,96.71,96.38,96.6,23540.0,96.39,96.71,96.38,96.6,23540.0
2018-02-21 11:50:00,96.61,96.69,96.06,96.06,35537.0,96.61,96.69,96.06,96.06,35537.0
2018-02-21 12:00:00,96.09,96.21,95.39,95.47,33697.0,96.09,96.21,95.39,95.47,33697.0
2018-02-21 12:10:00,95.47,96.2,95.4,96.2,33268.0,95.47,96.2,95.4,96.2,33268.0
2018-02-21 12:20:00,96.22,96.24,95.5,95.63,20015.0,96.22,96.24,95.5,95.63,20015.0
2018-02-21 12:30:00,95.63,96.5,95.63,96.44,24471.0,95.63,96.5,95.63,96.44,24471.0
2018-02-21 12:40:00,96.38,96.39,95.8,96.14,26338.0,96.38,96.39,95.8,96.14,26338.0
2018-02-21 12:50:00,96.14,96.88,96.14,96.84,30347.0,96.14,96.88,96.14,96.84,30347.0
2018-02-21 13:00:00,97.05,97.05,96.2,96.43,62244.0,97.05,97.05,96.2,96.43,62244.0
2018-02-21 13:10:00,96.5,96.85,96.33,96.63,109897.0,96.5,96.85,96.33,96.63,109897.0
2018-02-21 13:20:00,96.63,97.2,96.63,96.88,117957.0,96.63,97.2,96.63,96.88,117957.0
2018-02-21 13:30:00,96.9,97.04,96.74,96.79,44003.0,96.9,97.04,96.74,96.79,44003.0
2018-02-21 13:40:00,96.76,97.11,96.58,96.91,59333.0,96.76,97.11,96.58,96.91,59333.0
2018-02-21 13:50:00,96.98,97.2,96.7,96.7,80378.0,96.98,97.2,96.7,96.7,80378.0
2018-02-21 14:00:00,96.68,97.32,96.66,96.97,40343.0,96.68,97.32,96.66,96.97,40343.0
2018-02-21 14:10:00,96.98,97.07,96.67,96.81,93724.0,96.98,97.07,96.67,96.81,93724.0
2018-02-21 14:20:00,96.81,97.1,96.73,96.97,73309.0,96.81,97.1,96.73,96.97,73309.0
2018-02-21 14:30:00,96.94,97.05,96.69,96.79,73228.0,96.94,97.05,96.69,96.79,73228.0
2018-02-21 14:40:00,96.75,96.86,96.55,96.55,70003.0,96.75,96.86,96.55,96.55,70003.0
2018-02-21 14:50:00,96.56,97.03,96.32,96.68,82676.0,96.56,97.03,96.32,96.68,82676.0
2018-02-21 15:00:00,96.68,96.81,96.01,96.06,42555.0,96.68,96.81,96.01,96.06,42555.0
2018-02-21 15:10:00,96.05,97.09,95.76,97.0,74554.0,96.05,97.09,95.76,97.0,74554.0
2018-02-21 15:20:00,97.0,97.01,96.09,96.66,66539.0,97.0,97.01,96.09,96.66,66539.0
2018-02-21 15:30:00,96.67,97.01,96.27,96.34,99420.0,96.67,97.01,96.27,96.34,99420.0
2018-02-21 15:40:00,96.34,96.74,96.01,96.4,154899.0,96.34,96.74,96.01,96.4,154899.0
2018-02-21 15:50:00,96.35,96.77,95.49,95.71,236686.0,96.35,96.77,95.49,95.71,236686.0
2018-02-22 09:30:00,81.46,83.49,79.0,80.01,1188162.0,81.46,83.49,79.0,80.01,1188162.0
2018-02-22 09:40:00,79.97,80.72,78.51,79.15,627768.0,79.97,80.72,78.51,79.15,627768.0
2018-02-22 09:50:00,79.12,79.12,77.74,77.85,582308.0,79.12,79.12,77.74,77.85,582308.0
2018-02-22 10:00:00,77.85,78.99,77.81,78.69,448879.0,77.85,78.99,77.81,78.69,448879.0
2018-02-22 10:10:00,78.62,78.8,77.28,77.3,386057.0,78.62,78.8,77.28,77.3,386057.0
2018-02-22 10:20:00,77.31,78.07,77.25,77.44,310117.0,77.31,78.07,77.25,77.44,310117.0
2018-02-22 10:30:00,77.46,77.51,76.25,76.56,377878.0,77.46,77.51,76.25,76.56,377878.0
2018-02-22 10:40:00,76.6,76.72,75.5,75.92,302401.0,76.6,76.72,75.5,75.92,302401.0
2018-02-22 10:50:00,75.98,76.25,75.16,75.24,295966.0,75.98,76.25,75.16,75.24,295966.0
2018-02-22 11:00:00,75.25,75.64,74.7,74.81,259684.0,75.25,75.64,74.7,74.81,259684.0
2018-02-22 11:10:00,74.79,75.09,74.58,74.67,265266.0,74.79,75.09,74.58,74.67,265266.0
2018-02-22 11:20:00,74.67,74.86,74.13,74.36,389153.0,74.67,74.86,74.13,74.36,389153.0
2018-02-22 11:30:00,74.36,75.67,74.18,75.3,487758.0,74.36,75.67,74.18,75.3,487758.0
2018-02-22 11:40:00,75.31,75.48,74.5,74.51,342148.0,75.31,75.48,74.5,74.51,342148.0
2018-02-22 11:50:00,74.5,75.33,74.41,74.56,210701.0,74.5,75.33,74.41,74.56,210701.0
2018-02-22 12:00:00,74.59,74.99,73.75,73.76,319697.0,74.59,74.99,73.75,73.76,319697.0
2018-02-22 12:10:00,73.76,74.73,73.56,74.7,194575.0,73.76,74.73,73.56,74.7,194575.0
2018-02-22 12:20:00,74.7,74.97,73.69,73.83,188990.0,74.7,74.97,73.69,73.83,188990.0
2018-02-22 12:30:00,73.89,74.63,73.7,74.47,193747.0,73.89,74.63,73.7,74.47,193747.0
2018-02-22 12:40:00,74.47,75.09,74.45,74.68,212239.0,74.47,75.09,74.45,74.68,212239.0
2018-02-22 12:50:00,74.68,76.28,74.51,75.98,355016.0,74.68,76.28,74.51,75.98,355016.0
2018-02-22 13:00:00,75.99,76.33,75.55,75.91,206685.0,75.99,76.33,75.55,75.91,206685.0
2018-02-22 13:10:00,75.91,76.12,75.56,75.71,151414.0,75.91,76.12,75.56,75.71,151414.0
2018-02-22 13:20:00,75.7,75.92,74.75,75.2,121485.0,75.7,75.92,74.75,75.2,121485.0
2018-02-22 13:30:00,75.2,75.59,74.88,75.44,123092.0,75.2,75.59,74.88,75.44,123092.0
2018-02-22 13:40:00,75.36,75.56,74.87,75.1,104595.0,75.36,75.56,74.87,75.1,104595.0
2018-02-22 13:50:00,75.09,75.25,74.85,74.85,96363.0,75.09,75.25,74.85,74.85,96363.0
2018-02-22 14:00:00,74.84,75.04,74.51,75.02,126625.0,74.84,75.04,74.51,75.02,126625.0
2018-02-22 14:10:00,75.01,75.54,74.64,75.5,104675.0,75.01,75.54,74.64,75.5,104675.0
2018-02-22 14:20:00,75.58,75.82,75.32,75.79,113048.0,75.58,75.82,75.32,75.79,113048.0
2018-02-22 14:30:00,75.79,75.87,75.02,75.7,134349.0,75.79,75.87,75.02,75.7,134349.0
2018-02-22 14:40:00,75.71,75.86,75.47,75.81,108615.0,75.71,75.86,75.47,75.81,108615.0
2018-02-22 14:50:00,75.81,76.55,75.4,75.67,205688.0,75.81,76.55,75.4,75.67,205688.0
2018-02-22 15:00:00,75.65,75.85,75.48,75.72,153966.0,75.65,75.85,75.48,75.72,153966.0
2018-02-22 15:10:00,75.7,75.98,75.54,75.79,109484.0,75.7,75.98,75.54,75.79,109484.0
2018-02-22 15:20:00,75.81,75.81,74.36,74.4,240904.0,75.81,75.81,74.36,74.4,240904.0
2018-02-22 15:30:00,74.37,74.98,74.09,74.89,292472.0,74.37,74.98,74.09,74.89,292472.0
2018-02-22 15:40:00,74.89,74.94,73.91,73.92,245692.0,74.89,74.94,73.91,73.92,245692.0
2018-02-22 15:50:00,73.92,74.47,73.89,73.94,392533.0,73.92,74.47,73.89,73.94,392533.0
2018-02-23 09:30:00,73.77,74.48,72.39,72.86,239033.0,73.77,74.48,72.39,72.86,239033.0
2018-02-23 09:40:00,72.85,72.85,71.0,71.07,415231.0,72.85,72.85,71.0,71.07,415231.0
2018-02-23 09:50:00,71.07,71.6,70.62,70.95,343820.0,71.07,71.6,70.62,70.95,343820.0
2018-02-23 10:00:00,70.92,71.39,70.44,71.14,274566.0,70.92,71.39,70.44,71.14,274566.0
2018-02-23 10:10:00,71.16,71.85,70.61,70.8,304593.0,71.16,71.85,70.61,70.8,304593.0
2018-02-23 10:20:00,70.76,70.85,70.06,70.17,312138.0,70.76,70.85,70.06,70.17,312138.0
2018-02-23 10:30:00,70.17,70.96,70.02,70.47,219400.0,70.17,70.96,70.02,70.47,219400.0
2018-02-23 10:40:00,70.48,70.94,70.29,70.44,132043.0,70.48,70.94,70.29,70.44,132043.0
2018-02-23 10:50:00,70.47,70.78,69.53,69.63,231472.0,70.47,70.78,69.53,69.63,231472.0
2018-02-23 11:00:00,69.61,69.8,69.03,69.29,260406.0,69.61,69.8,69.03,69.29,260406.0
2018-02-23 11:10:00,69.28,70.16,69.22,70.03,279110.0,69.28,70.16,69.22,70.03,279110.0
2018-02-23 11:20:00,70.01,70.03,69.21,69.25,196703.0,70.01,70.03,69.21,69.25,196703.0
2018-02-23 11:30:00,69.31,69.44,68.86,69.23,131215.0,69.31,69.44,68.86,69.23,131215.0
2018-02-23 11:40:00,69.21,69.21,68.5,68.66,134428.0,69.21,69.21,68.5,68.66,134428.0
2018-02-23 11:50:00,68.61,70.07,68.61,69.62,215823.0,68.61,70.07,68.61,69.62,215823.0
2018-02-23 12:00:00,69.62,70.76,69.62,70.22,302978.0,69.62,70.76,69.62,70.22,302978.0
2018-02-23 12:10:00,70.23,70.67,70.18,70.53,278320.0,70.23,70.67,70.18,70.53,278320.0
2018-02-23 12:20:00,70.51,70.72,70.13,70.5,119462.0,70.51,70.72,70.13,70.5,119462.0
2018-02-23 12:30:00,70.51,71.73,70.42,71.7,421306.0,70.51,71.73,70.42,71.7,421306.0
2018-02-23 12:40:00,71.75,73.99,71.7,73.64,603335.0,71.75,73.99,71.7,73.64,603335.0
2018-02-23 12:50:00,73.64,74.25,73.25,73.42,428278.0,73.64,74.25,73.25,73.42,428278.0
2018-02-23 13:00:00,73.42,75.6,73.3,74.78,445063.0,73.42,75.6,73.3,74.78,445063.0
2018-02-23 13:10:00,74.7,75.75,74.1,74.35,388725.0,74.7,75.75,74.1,74.35,388725.0
2018-02-23 13:20:00,74.3,74.31,73.19,73.87,254937.0,74.3,74.31,73.19,73.87,254937.0
2018-02-23 13:30:00,73.82,75.29,73.82,74.23,314535.0,73.82,75.29,73.82,74.23,314535.0
2018-02-23 13:40:00,74.28,74.67,73.88,74.16,176190.0,74.28,74.67,73.88,74.16,176190.0
2018-02-23 13:50:00,74.15,74.75,73.84,74.74,135231.0,74.15,74.75,73.84,74.74,135231.0
2018-02-23 14:00:00,74.73,75.47,74.23,75.18,225520.0,74.73,75.47,74.23,75.18,225520.0
2018-02-23 14:10:00,75.14,76.29,74.72,74.78,344883.0,75.14,76.29,74.72,74.78,344883.0
2018-02-23 14:20:00,74.76,75.35,74.72,75.17,156872.0,74.76,75.35,74.72,75.17,156872.0
2018-02-23 14:30:00,75.17,75.3,74.22,74.5,172491.0,75.17,75.3,74.22,74.5,172491.0
2018-02-23 14:40:00,74.44,75.18,74.28,75.05,125491.0,74.44,75.18,74.28,75.05,125491.0
2018-02-23 14:50:00,75.04,75.72,74.97,75.6,164317.0,75.04,75.72,74.97,75.6,164317.0
2018-02-23 15:00:00,75.55,76.4,75.31,75.44,235768.0,75.55,76.4,75.31,75.44,235768.0
2018-02-23 15:10:00,75.47,76.09,75.35,75.45,195641.0,75.47,76.09,75.35,75.45,195641.0
2018-02-23 15:20:00,75.43,75.76,75.0,75.26,175219.0,75.43,75.76,75.0,75.26,175219.0
2018-02-23 15:30:00,75.29,75.49,74.85,75.36,181011.0,75.29,75.49,74.85,75.36,181011.0
2018-02-23 15:40:00,75.36,75.76,75.19,75.46,238902.0,75.36,75.76,75.19,75.46,238902.0
2018-02-23 15:50:00,75.48,75.75,75.24,75.25,322413.0,75.48,75.75,75.24,75.25,322413.0
2018-02-26 09:30:00,75.55,77.54,75.4,76.12,217797.0,75.55,77.54,75.4,76.12,217797.0
2018-02-26 09:40:00,76.11,76.18,74.25,74.54,149337.0,76.11,76.18,74.25,74.54,149337.0
2018-02-26 09:50:00,74.54,75.21,73.23,73.47,182526.0,74.54,75.21,73.23,73.47,182526.0
2018-02-26 10:00:00,73.46,74.1,72.88,73.85,205297.0,73.46,74.1,72.88,73.85,205297.0
2018-02-26 10:10:00,73.82,73.85,72.69,73.38,156716.0,73.82,73.85,72.69,73.38,156716.0
2018-02-26 10:20:00,73.26,73.3,72.74,73.21,86910.0,73.26,73.3,72.74,73.21,86910.0
2018-02-26 10:30:00,73.26,73.91,73.21,73.48,100222.0,73.26,73.91,73.21,73.48,100222.0
2018-02-26 10:40:00,73.44,73.72,72.94,73.61,92202.0,73.44,73.72,72.94,73.61,92202.0
2018-02-26 10:50:00,73.66,74.65,73.61,74.65,126389.0,73.66,74.65,73.61,74.65,126389.0
2018-02-26 11:00:00,74.61,75.18,74.34,74.48,142660.0,74.61,75.18,74.34,74.48,142660.0
2018-02-26 11:10:00,74.53,74.79,73.93,74.12,100850.0,74.53,74.79,73.93,74.12,100850.0
2018-02-26 11:20:00,74.12,74.58,74.0,74.01,96527.0,74.12,74.58,74.0,74.01,96527.0
2018-02-26 11:30:00,74.0,74.73,73.96,74.66,74215.0,74.0,74.73,73.96,74.66,74215.0
2018-02-26 11:40:00,74.66,74.66,73.81,74.03,80657.0,74.66,74.66,73.81,74.03,80657.0
2018-02-26 11:50:00,74.05,74.4,73.9,74.3,54417.0,74.05,74.4,73.9,74.3,54417.0
2018-02-26 12:00:00,74.29,74.55,74.0,74.36,62430.0,74.29,74.55,74.0,74.36,62430.0
2018-02-26 12:10:00,74.46,74.89,74.43,74.74,75353.0,74.46,74.89,74.43,74.74,75353.0
2018-02-26 12:20:00,74.75,74.96,74.55,74.56,45201.0,74.75,74.96,74.55,74.56,45201.0
2018-02-26 12:30:00,74.57,74.99,74.32,74.89,62575.0,74.57,74.99,74.32,74.89,62575.0
2018-02-26 12:40:00,74.86,75.77,74.85,75.31,147614.0,74.86,75.77,74.85,75.31,147614.0
2018-02-26 12:50:00,75.33,75.33,74.84,74.86,50942.0,75.33,75.33,74.84,74.86,50942.0
2018-02-26 13:00:00,74.88,75.03,74.68,74.88,43492.0,74.88,75.03,74.68,74.88,43492.0
2018-02-26 13:10:00,74.83,74.88,74.56,74.6,24683.0,74.83,74.88,74.56,74.6,24683.0
2018-02-26 13:20:00,74.63,75.21,74.6,75.14,43076.0,74.63,75.21,74.6,75.14,43076.0
2018-02-26 13:30:00,75.18,75.29,74.83,75.01,34980.0,75.18,75.29,74.83,75.01,34980.0
2018-02-26 13:40:00,74.96,75.25,74.86,74.86,23765.0,74.96,75.25,74.86,74.86,23765.0
2018-02-26 13:50:00,74.87,75.08,74.77,74.92,31747.0,74.87,75.08,74.77,74.92,31747.0
2018-02-26 14:00:00,74.94,75.16,74.87,75.02,55162.0,74.94,75.16,74.87,75.02,55162.0
2018-02-26 14:10:00,75.01,75.11,74.56,74.63,37076.0,75.01,75.11,74.56,74.63,37076.0
2018-02-26 14:20:00,74.62,74.85,74.3,74.32,57289.0,74.62,74.85,74.3,74.32,57289.0
2018-02-26 14:30:00,74.33,74.61,74.11,74.48,69844.0,74.33,74.61,74.11,74.48,69844.0
2018-02-26 14:40:00,74.47,74.71,74.35,74.66,50695.0,74.47,74.71,74.35,74.66,50695.0
2018-02-26 14:50:00,74.64,74.69,74.35,74.49,44288.0,74.64,74.69,74.35,74.49,44288.0
2018-02-26 15:00:00,74.5,75.15,74.46,75.06,68278.0,74.5,75.15,74.46,75.06,68278.0
2018-02-26 15:10:00,75.09,75.18,74.92,74.95,60470.0,75.09,75.18,74.92,74.95,60470.0
2018-02-26 15:20:00,74.97,74.99,74.84,74.85,53432.0,74.97,74.99,74.84,74.85,53432.0
2018-02-26 15:30:00,74.84,75.43,74.64,75.35,109581.0,74.84,75.43,74.64,75.35,109581.0
2018-02-26 15:40:00,75.34,75.34,74.97,75.01,129004.0,75.34,75.34,74.97,75.01,129004.0
2018-02-26 15:50:00,75.03,75.06,74.8,75.05,140389.0,75.03,75.06,74.8,75.05,140389.0
2018-02-27 09:30:00,74.09,75.04,74.09,74.52,75545.0,74.09,75.04,74.09,74.52,75545.0
2018-02-27 09:40:00,74.52,75.38,74.52,74.93,84890.0,74.52,75.38,74.52,74.93,84890.0
2018-02-27 09:50:00,74.99,75.25,74.64,75.18,115506.0,74.99,75.25,74.64,75.18,115506.0
2018-02-27 10:00:00,75.18,75.7,74.8,75.38,45984.0,75.18,75.7,74.8,75.38,45984.0
2018-02-27 10:10:00,75.37,76.09,75.32,75.84,92753.0,75.37,76.09,75.32,75.84,92753.0
2018-02-27 10:20:00,75.85,76.38,75.78,76.25,93597.0,75.85,76.38,75.78,76.25,93597.0
2018-02-27 10:30:00,76.24,76.57,76.01,76.18,114857.0,76.24,76.57,76.01,76.18,114857.0
2018-02-27 10:40:00,76.19,76.36,75.81,76.13,65115.0,76.19,76.36,75.81,76.13,65115.0
2018-02-27 10:50:00,76.13,76.2,75.74,75.88,82926.0,76.13,76.2,75.74,75.88,82926.0
2018-02-27 11:00:00,75.87,76.07,75.79,76.05,63252.0,75.87,76.07,75.79,76.05,63252.0
2018-02-27 11:10:00,76.09,76.42,76.0,76.04,79018.0,76.09,76.42,76.0,76.04,79018.0
2018-02-27 11:20:00,76.09,76.29,75.95,76.21,63450.0,76.09,76.29,75.95,76.21,63450.0
2018-02-27 11:30:00,76.23,76.42,75.81,75.87,62875.0,76.23,76.42,75.81,75.87,62875.0
2018-02-27 11:40:00,76.01,76.02,75.72,75.78,27667.0,76.01,76.02,75.72,75.78,27667.0
2018-02-27 11:50:00,75.75,75.98,75.67,75.87,54850.0,75.75,75.98,75.67,75.87,54850.0
2018-02-27 12:00:00,75.81,76.3,75.78,76.25,66451.0,75.81,76.3,75.78,76.25,66451.0
2018-02-27 12:10:00,76.2,76.36,76.07,76.07,47320.0,76.2,76.36,76.07,76.07,47320.0
2018-02-27 12:20:00,76.12,76.12,75.62,75.8,30908.0,76.12,76.12,75.62,75.8,30908.0
2018-02-27 12:30:00,75.84,75.93,75.67,75.82,39285.0,75.84,75.93,75.67,75.82,39285.0
2018-02-27 12:40:00,75.88,76.02,75.73,75.92,45271.0,75.88,76.02,75.73,75.92,45271.0
2018-02-27 12:50:00,75.92,76.08,75.87,76.06,27437.0,75.92,76.08,75.87,76.06,27437.0
2018-02-27 13:00:00,76.03,76.15,75.87,76.0,33061.0,76.03,76.15,75.87,76.0,33061.0
2018-02-27 13:10:00,76.0,76.13,75.83,76.13,24797.0,76.0,76.13,75.83,76.13,24797.0
2018-02-27 13:20:00,76.14,76.16,75.88,76.01,19546.0,76.14,76.16,75.88,76.01,19546.0
2018-02-27 13:30:00,76.03,76.18,75.89,76.1,27816.0,76.03,76.18,75.89,76.1,27816.0
2018-02-27 13:40:00,76.09,76.41,76.01,76.29,26620.0,76.09,76.41,76.01,76.29,26620.0
2018-02-27 13:50:00,76.24,76.39,76.13,76.25,22190.0,76.24,76.39,76.13,76.25,22190.0
2018-02-27 14:00:00,76.28,76.34,76.11,76.24,30108.0,76.28,76.34,76.11,76.24,30108.0
2018-02-27 14:10:00,76.24,76.28,76.07,76.14,29089.0,76.24,76.28,76.07,76.14,29089.0
2018-02-27 14:20:00,76.15,76.44,76.04,76.35,36043.0,76.15,76.44,76.04,76.35,36043.0
2018-02-27 14:30:00,76.28,76.66,76.28,76.46,58539.0,76.28,76.66,76.28,76.46,58539.0
2018-02-27 14:40:00,76.46,76.52,76.26,76.28,52546.0,76.46,76.52,76.26,76.28,52546.0
2018-02-27 14:50:00,76.25,76.51,76.24,76.44,47283.0,76.25,76.51,76.24,76.44,47283.0
2018-02-27 15:00:00,76.45,76.79,76.45,76.75,71431.0,76.45,76.79,76.45,76.75,71431.0
2018-02-27 15:10:00,76.78,76.81,76.14,76.27,48154.0,76.78,76.81,76.14,76.27,48154.0
2018-02-27 15:20:00,76.27,76.48,76.22,76.39,69855.0,76.27,76.48,76.22,76.39,69855.0
2018-02-27 15:30:00,76.4,76.44,76.14,76.24,61863.0,76.4,76.44,76.14,76.24,61863.0
2018-02-27 15:40:00,76.23,76.43,76.16,76.4,87332.0,76.23,76.43,76.16,76.4,87332.0
2018-02-27 15:50:00,76.39,76.6,76.3,76.31,198578.0,76.39,76.6,76.3,76.31,198578.0
2018-02-28 09:30:00,76.66,77.32,75.0,75.38,64680.0,76.66,77.32,75.0,75.38,64680.0
2018-02-28 09:40:00,75.26,76.06,75.26,76.02,56214.0,75.26,76.06,75.26,76.02,56214.0
2018-02-28 09:50:00,76.01,76.52,75.77,76.1,67985.0,76.01,76.52,75.77,76.1,67985.0
2018-02-28 10:00:00,76.1,76.29,75.81,76.2,94988.0,76.1,76.29,75.81,76.2,94988.0
2018-02-28 10:10:00,76.12,76.26,75.92,76.21,36752.0,76.12,76.26,75.92,76.21,36752.0
2018-02-28 10:20:00,76.21,76.31,76.08,76.21,33249.0,76.21,76.31,76.08,76.21,33249.0
2018-02-28 10:30:00,76.18,76.5,76.1,76.41,37289.0,76.18,76.5,76.1,76.41,37289.0
2018-02-28 10:40:00,76.37,76.5,76.18,76.18,34414.0,76.37,76.5,76.18,76.18,34414.0
2018-02-28 10:50:00,76.17,76.5,76.08,76.48,40370.0,76.17,76.5,76.08,76.48,40370.0
2018-02-28 11:00:00,76.5,76.5,76.17,76.21,35157.0,76.5,76.5,76.17,76.21,35157.0
2018-02-28 11:10:00,76.23,76.26,75.83,76.11,37337.0,76.23,76.26,75.83,76.11,37337.0
2018-02-28 11:20:00,76.13,76.73,76.08,76.36,47837.0,76.13,76.73,76.08,76.36,47837.0
2018-02-28 11:30:00,76.44,76.48,76.03,76.2,21386.0,76.44,76.48,76.03,76.2,21386.0
2018-02-28 11:40:00,76.2,76.43,76.06,76.19,18783.0,76.2,76.43,76.06,76.19,18783.0
2018-02-28 11:50:00,76.18,76.85,76.09,76.85,38771.0,76.18,76.85,76.09,76.85,38771.0
2018-02-28 12:00:00,76.78,77.25,76.75,76.86,39061.0,76.78,77.25,76.75,76.86,39061.0
2018-02-28 12:10:00,76.82,76.97,76.73,76.75,26129.0,76.82,76.97,76.73,76.75,26129.0
2018-02-28 12:20:00,76.84,77.18,76.82,76.95,68237.0,76.84,77.18,76.82,76.95,68237.0
2018-02-28 12:30:00,76.9,77.48,76.88,77.48,52274.0,76.9,77.48,76.88,77.48,52274.0
2018-02-28 12:40:00,77.44,77.91,77.27,77.84,61220.0,77.44,77.91,77.27,77.84,61220.0
2018-02-28 12:50:00,77.83,78.14,77.78,77.9,60478.0,77.83,78.14,77.78,77.9,60478.0
2018-02-28 13:00:00,77.89,78.0,77.65,77.85,53289.0,77.89,78.0,77.65,77.85,53289.0
2018-02-28 13:10:00,77.82,78.24,77.77,78.17,78335.0,77.82,78.24,77.77,78.17,78335.0
2018-02-28 13:20:00,78.15,78.2,78.06,78.18,44553.0,78.15,78.2,78.06,78.18,44553.0
2018-02-28 13:30:00,78.18,78.18,77.89,78.09,32853.0,78.18,78.18,77.89,78.09,32853.0
2018-02-28 13:40:00,78.01,78.15,77.8,77.91,38752.0,78.01,78.15,77.8,77.91,38752.0
2018-02-28 13:50:00,77.91,78.38,77.69,78.33,75621.0,77.91,78.38,77.69,78.33,75621.0
2018-02-28 14:00:00,78.33,78.58,78.29,78.5,54056.0,78.33,78.58,78.29,78.5,54056.0
2018-02-28 14:10:00,78.48,78.65,78.21,78.65,37520.0,78.48,78.65,78.21,78.65,37520.0
2018-02-28 14:20:00,78.66,78.9,78.65,78.69,38864.0,78.66,78.9,78.65,78.69,38864.0
2018-02-28 14:30:00,78.69,78.69,78.25,78.29,31185.0,78.69,78.69,78.25,78.29,31185.0
2018-02-28 14:40:00,78.32,78.65,78.26,78.5,43190.0,78.32,78.65,78.26,78.5,43190.0
2018-02-28 14:50:00,78.54,78.58,78.13,78.26,34484.0,78.54,78.58,78.13,78.26,34484.0
2018-02-28 15:00:00,78.3,78.44,77.91,78.06,39289.0,78.3,78.44,77.91,78.06,39289.0
2018-02-28 15:10:00,78.11,78.15,77.65,77.7,41605.0,78.11,78.15,77.65,77.7,41605.0
2018-02-28 15:20:00,77.7,78.07,77.6,77.9,97608.0,77.7,78.07,77.6,77.9,97608.0
2018-02-28 15:30:00,77.89,78.13,77.47,78.13,137261.0,77.89,78.13,77.47,78.13,137261.0
2018-02-28 15:40:00,78.13,78.13,77.8,77.84,125377.0,78.13,78.13,77.8,77.84,125377.0
2018-02-28 15:50:00,77.84,77.87,77.34,77.4,192871.0,77.84,77.87,77.34,77.4,192871.0
2018-03-01 09:30:00,77.21,77.46,76.57,76.57,52564.0,77.21,77.46,76.57,76.57,52564.0
2018-03-01 09:40:00,76.69,77.06,76.03,77.05,102475.0,76.69,77.06,76.03,77.05,102475.0
2018-03-01 09:50:00,76.96,77.36,76.5,76.88,38944.0,76.96,77.36,76.5,76.88,38944.0
2018-03-01 10:00:00,76.87,77.05,76.61,76.92,34424.0,76.87,77.05,76.61,76.92,34424.0
2018-03-01 10:10:00,76.85,77.18,76.37,77.17,63221.0,76.85,77.18,76.37,77.17,63221.0
2018-03-01 10:20:00,77.16,78.08,76.84,78.03,63939.0,77.16,78.08,76.84,78.03,63939.0
2018-03-01 10:30:00,77.96,78.54,77.84,78.19,48381.0,77.96,78.54,77.84,78.19,48381.0
2018-03-01 10:40:00,78.14,78.22,77.33,77.45,56698.0,78.14,78.22,77.33,77.45,56698.0
2018-03-01 10:50:00,77.43,77.76,77.25,77.56,49796.0,77.43,77.76,77.25,77.56,49796.0
2018-03-01 11:00:00,77.52,78.08,77.5,78.0,49367.0,77.52,78.08,77.5,78.0,49367.0
2018-03-01 11:10:00,77.96,77.96,77.58,77.89,18277.0,77.96,77.96,77.58,77.89,18277.0
2018-03-01 11:20:00,77.88,78.04,77.29,77.37,26507.0,77.88,78.04,77.29,77.37,26507.0
2018-03-01 11:30:00,77.42,77.59,77.26,77.38,33456.0,77.42,77.59,77.26,77.38,33456.0
2018-03-01 11:40:00,77.38,78.0,77.06,77.72,81135.0,77.38,78.0,77.06,77.72,81135.0
2018-03-01 11:50:00,77.69,77.89,77.53,77.53,17024.0,77.69,77.89,77.53,77.53,17024.0
2018-03-01 12:00:00,77.51,77.67,77.15,77.58,17736.0,77.51,77.67,77.15,77.58,17736.0
2018-03-01 12:10:00,77.71,77.89,77.64,77.74,20682.0,77.71,77.89,77.64,77.74,20682.0
2018-03-01 12:20:00,77.72,78.08,77.57,78.0,27017.0,77.72,78.08,77.57,78.0,27017.0
2018-03-01 12:30:00,78.0,78.0,77.65,77.73,21628.0,78.0,78.0,77.65,77.73,21628.0
2018-03-01 12:40:00,77.76,78.02,77.64,78.02,18010.0,77.76,78.02,77.64,78.02,18010.0
2018-03-01 12:50:00,77.98,77.99,77.73,77.93,18371.0,77.98,77.99,77.73,77.93,18371.0
2018-03-01 13:00:00,77.88,77.88,77.28,77.39,36197.0,77.88,77.88,77.28,77.39,36197.0
2018-03-01 13:10:00,77.45,77.85,77.42,77.77,43095.0,77.45,77.85,77.42,77.77,43095.0
2018-03-01 13:20:00,77.69,78.01,77.55,77.94,13723.0,77.69,78.01,77.55,77.94,13723.0
2018-03-01 13:30:00,77.9,77.97,77.64,77.8,14033.0,77.9,77.97,77.64,77.8,14033.0
2018-03-01 13:40:00,77.74,77.81,77.24,77.25,20609.0,77.74,77.81,77.24,77.25,20609.0
2018-03-01 13:50:00,77.24,77.38,76.72,76.72,36228.0,77.24,77.38,76.72,76.72,36228.0
2018-03-01 14:00:00,76.68,76.78,76.3,76.66,31464.0,76.68,76.78,76.3,76.66,31464.0
2018-03-01 14:10:00,76.54,76.62,76.02,76.62,69707.0,76.54,76.62,76.02,76.62,69707.0
2018-03-01 14:20:00,76.55,77.49,76.52,77.42,58337.0,76.55,77.49,76.52,77.42,58337.0
2018-03-01 14:30:00,77.37,77.51,76.95,77.14,38732.0,77.37,77.51,76.95,77.14,38732.0
2018-03-01 14:40:00,77.18,77.89,77.11,77.61,54629.0,77.18,77.89,77.11,77.61,54629.0
2018-03-01 14:50:00,77.7,78.15,77.7,78.05,36723.0,77.7,78.15,77.7,78.05,36723.0
2018-03-01 15:00:00,78.05,78.12,77.53,77.98,40913.0,78.05,78.12,77.53,77.98,40913.0
2018-03-01 15:10:00,77.96,78.76,77.83,78.76,67988.0,77.96,78.76,77.83,78.76,67988.0
2018-03-01 15:20:00,78.78,79.21,78.71,78.9,111103.0,78.78,79.21,78.71,78.9,111103.0
2018-03-01 15:30:00,78.9,79.05,78.24,78.29,96570.0,78.9,79.05,78.24,78.29,96570.0
2018-03-01 15:40:00,78.26,78.9,78.16,78.89,116027.0,78.26,78.9,78.16,78.89,116027.0
2018-03-01 15:50:00,78.93,79.38,78.87,79.29,236195.0,78.93,79.38,78.87,79.29,236195.0
2018-03-02 09:30:00,78.54,78.54,78.0,78.2,32455.0,78.54,78.54,78.0,78.2,32455.0
2018-03-02 09:40:00,78.33,78.59,77.88,78.32,32606.0,78.33,78.59,77.88,78.32,32606.0
2018-03-02 09:50:00,78.43,78.85,78.32,78.48,57399.0,78.43,78.85,78.32,78.48,57399.0
2018-03-02 10:00:00,78.46,78.66,77.82,78.11,40227.0,78.46,78.66,77.82,78.11,40227.0
2018-03-02 10:10:00,78.15,78.23,77.75,77.8,34569.0,78.15,78.23,77.75,77.8,34569.0
2018-03-02 10:20:00,77.78,78.54,77.46,78.41,51248.0,77.78,78.54,77.46,78.41,51248.0
2018-03-02 10:30:00,78.34,79.35,78.34,79.29,43307.0,78.34,79.35,78.34,79.29,43307.0
2018-03-02 10:40:00,79.3,79.45,78.95,79.18,59522.0,79.3,79.45,78.95,79.18,59522.0
2018-03-02 10:50:00,79.13,79.16,78.74,78.77,28926.0,79.13,79.16,78.74,78.77,28926.0
2018-03-02 11:00:00,78.68,78.75,78.47,78.55,38084.0,78.68,78.75,78.47,78.55,38084.0
2018-03-02 11:10:00,78.55,79.04,78.52,78.81,32287.0,78.55,79.04,78.52,78.81,32287.0
2018-03-02 11:20:00,78.81,79.61,78.79,79.44,27988.0,78.81,79.61,78.79,79.44,27988.0
2018-03-02 11:30:00,79.36,79.59,79.2,79.4,25850.0,79.36,79.59,79.2,79.4,25850.0
2018-03-02 11:40:00,79.45,79.95,79.45,79.89,43145.0,79.45,79.95,79.45,79.89,43145.0
2018-03-02 11:50:00,79.92,79.95,79.3,79.45,26030.0,79.92,79.95,79.3,79.45,26030.0
2018-03-02 12:00:00,79.48,79.77,79.37,79.61,39874.0,79.48,79.77,79.37,79.61,39874.0
2018-03-02 12:10:00,79.64,79.66,79.36,79.65,18462.0,79.64,79.66,79.36,79.65,18462.0
2018-03-02 12:20:00,79.64,80.0,79.6,79.95,16969.0,79.64,80.0,79.6,79.95,16969.0
2018-03-02 12:30:00,79.96,79.96,79.52,79.61,20374.0,79.96,79.96,79.52,79.61,20374.0
2018-03-02 12:40:00,79.61,79.93,79.53,79.83,10308.0,79.61,79.93,79.53,79.83,10308.0
2018-03-02 12:50:00,79.86,80.46,79.69,80.39,63964.0,79.86,80.46,79.69,80.39,63964.0
2018-03-02 13:00:00,80.33,80.33,79.68,79.71,30386.0,80.33,80.33,79.68,79.71,30386.0
2018-03-02 13:10:00,79.68,79.98,79.67,79.92,20374.0,79.68,79.98,79.67,79.92,20374.0
2018-03-02 13:20:00,79.93,80.04,79.74,79.83,17101.0,79.93,80.04,79.74,79.83,17101.0
2018-03-02 13:30:00,79.84,80.06,79.81,79.88,32833.0,79.84,80.06,79.81,79.88,32833.0
2018-03-02 13:40:00,79.95,80.5,79.95,80.45,19751.0,79.95,80.5,79.95,80.45,19751.0
2018-03-02 13:50:00,80.52,80.54,79.78,79.81,21764.0,80.52,80.54,79.78,79.81,21764.0
2018-03-02 14:00:00,79.87,80.27,79.87,80.23,18392.0,79.87,80.27,79.87,80.23,18392.0
2018-03-02 14:10:00,80.28,80.39,80.17,80.23,21697.0,80.28,80.39,80.17,80.23,21697.0
2018-03-02 14:20:00,80.2,80.33,80.12,80.22,25607.0,80.2,80.33,80.12,80.22,25607.0
2018-03-02 14:30:00,80.24,80.29,79.85,80.16,33889.0,80.24,80.29,79.85,80.16,33889.0
2018-03-02 14:40:00,80.24,80.44,80.16,80.34,22088.0,80.24,80.44,80.16,80.34,22088.0
2018-03-02 14:50:00,80.33,80.42,80.23,80.31,34872.0,80.33,80.42,80.23,80.31,34872.0
2018-03-02 15:00:00,80.29,80.53,80.27,80.53,34703.0,80.29,80.53,80.27,80.53,34703.0
2018-03-02 15:10:00,80.55,80.57,80.38,80.48,22744.0,80.55,80.57,80.38,80.48,22744.0
2018-03-02 15:20:00,80.48,80.58,80.33,80.37,30084.0,80.48,80.58,80.33,80.37,30084.0
2018-03-02 15:30:00,80.41,80.65,80.38,80.58,50304.0,80.41,80.65,80.38,80.58,50304.0
2018-03-02 15:40:00,80.56,80.61,80.28,80.36,73693.0,80.56,80.61,80.28,80.36,73693.0
2018-03-02 15:50:00,80.38,80.49,80.3,80.33,107974.0,80.38,80.49,80.3,80.33,107974.0
2018-03-05 09:30:00,80.0,80.32,79.58,79.8,34753.0,80.0,80.32,79.58,79.8,34753.0
2018-03-05 09:40:00,80.0,80.11,79.28,80.01,30280.0,80.0,80.11,79.28,80.01,30280.0
2018-03-05 09:50:00,79.91,80.21,79.78,80.0,24108.0,79.91,80.21,79.78,80.0,24108.0
2018-03-05 10:00:00,80.05,80.26,79.93,80.07,19059.0,80.05,80.26,79.93,80.07,19059.0
2018-03-05 10:10:00,80.13,80.39,79.92,80.39,10836.0,80.13,80.39,79.92,80.39,10836.0
2018-03-05 10:20:00,80.29,80.86,80.28,80.84,27266.0,80.29,80.86,80.28,80.84,27266.0
2018-03-05 10:30:00,80.8,81.18,80.56,81.07,36621.0,80.8,81.18,80.56,81.07,36621.0
2018-03-05 10:40:00,81.1,81.2,80.93,81.17,48791.0,81.1,81.2,80.93,81.17,48791.0
2018-03-05 10:50:00,81.23,81.55,81.08,81.49,48492.0,81.23,81.55,81.08,81.49,48492.0
2018-03-05 11:00:00,81.63,81.74,81.08,81.08,36657.0,81.63,81.74,81.08,81.08,36657.0
2018-03-05 11:10:00,81.09,81.21,80.75,81.18,33294.0,81.09,81.21,80.75,81.18,33294.0
2018-03-05 11:20:00,81.17,81.31,80.9,80.9,28797.0,81.17,81.31,80.9,80.9,28797.0
2018-03-05 11:30:00,80.93,81.1,80.68,80.81,20561.0,80.93,81.1,80.68,80.81,20561.0
2018-03-05 11:40:00,80.82,80.86,80.34,80.61,43131.0,80.82,80.86,80.34,80.61,43131.0
2018-03-05 11:50:00,80.62,80.7,80.14,80.17,24523.0,80.62,80.7,80.14,80.17,24523.0
2018-03-05 12:00:00,80.29,80.8,80.25,80.65,21272.0,80.29,80.8,80.25,80.65,21272.0
2018-03-05 12:10:00,80.61,80.61,80.07,80.07,10076.0,80.61,80.61,80.07,80.07,10076.0
2018-03-05 12:20:00,80.1,80.23,80.04,80.15,17456.0,80.1,80.23,80.04,80.15,17456.0
2018-03-05 12:30:00,80.22,80.66,80.22,80.5,13711.0,80.22,80.66,80.22,80.5,13711.0
2018-03-05 12:40:00,80.56,80.7,80.43,80.67,11315.0,80.56,80.7,80.43,80.67,11315.0
2018-03-05 12:50:00,80.65,80.71,80.45,80.49,18252.0,80.65,80.71,80.45,80.49,18252.0
2018-03-05 13:00:00,80.61,80.8,80.5,80.78,17681.0,80.61,80.8,80.5,80.78,17681.0
2018-03-05 13:10:00,80.79,80.79,80.63,80.72,10158.0,80.79,80.79,80.63,80.72,10158.0
2018-03-05 13:20:00,80.74,80.79,80.24,80.27,12868.0,80.74,80.79,80.24,80.27,12868.0
2018-03-05 13:30:00,80.2,80.41,80.15,80.27,16404.0,80.2,80.41,80.15,80.27,16404.0
2018-03-05 13:40:00,80.3,80.39,80.06,80.15,15384.0,80.3,80.39,80.06,80.15,15384.0
2018-03-05 13:50:00,80.23,80.78,80.19,80.75,21021.0,80.23,80.78,80.19,80.75,21021.0
2018-03-05 14:00:00,80.78,80.84,80.61,80.72,18490.0,80.78,80.84,80.61,80.72,18490.0
2018-03-05 14:10:00,80.83,80.83,80.46,80.49,12088.0,80.83,80.83,80.46,80.49,12088.0
2018-03-05 14:20:00,80.53,80.98,80.49,80.97,11052.0,80.53,80.98,80.49,80.97,11052.0
2018-03-05 14:30:00,80.98,81.48,80.78,81.48,41260.0,80.98,81.48,80.78,81.48,41260.0
2018-03-05 14:40:00,81.47,81.55,81.26,81.37,22700.0,81.47,81.55,81.26,81.37,22700.0
2018-03-05 14:50:00,81.36,81.36,81.03,81.07,18576.0,81.36,81.36,81.03,81.07,18576.0
2018-03-05 15:00:00,81.07,81.19,81.0,81.02,16510.0,81.07,81.19,81.0,81.02,16510.0
2018-03-05 15:10:00,81.05,81.09,80.95,81.06,15642.0,81.05,81.09,80.95,81.06,15642.0
2018-03-05 15:20:00,81.04,81.34,80.94,80.94,27089.0,81.04,81.34,80.94,80.94,27089.0
2018-03-05 15:30:00,80.93,81.39,80.83,81.37,23148.0,80.93,81.39,80.83,81.37,23148.0
2018-03-05 15:40:00,81.37,81.51,81.25,81.44,30233.0,81.37,81.51,81.25,81.44,30233.0
2018-03-05 15:50:00,81.43,81.56,81.09,81.22,112697.0,81.43,81.56,81.09,81.22,112697.0
2018-03-06 09:30:00,80.9,82.64,80.75,81.99,104432.0,80.9,82.64,80.75,81.99,104432.0
2018-03-06 09:40:00,81.99,81.99,80.81,81.98,57330.0,81.99,81.99,80.81,81.98,57330.0
2018-03-06 09:50:00,81.76,82.18,81.6,82.03,26282.0,81.76,82.18,81.6,82.03,26282.0
2018-03-06 10:00:00,82.0,82.0,81.6,81.72,13145.0,82.0,82.0,81.6,81.72,13145.0
2018-03-06 10:10:00,81.82,82.2,81.76,81.98,20921.0,81.82,82.2,81.76,81.98,20921.0
2018-03-06 10:20:00,81.99,82.5,81.83,82.33,22802.0,81.99,82.5,81.83,82.33,22802.0
2018-03-06 10:30:00,82.35,82.49,82.15,82.17,19255.0,82.35,82.49,82.15,82.17,19255.0
2018-03-06 10:40:00,82.15,82.15,81.0,81.17,26158.0,82.15,82.15,81.0,81.17,26158.0
2018-03-06 10:50:00,81.18,81.55,81.12,81.44,34300.0,81.18,81.55,81.12,81.44,34300.0
2018-03-06 11:00:00,81.39,81.61,81.26,81.53,16592.0,81.39,81.61,81.26,81.53,16592.0
2018-03-06 11:10:00,81.55,81.91,81.55,81.76,16720.0,81.55,81.91,81.55,81.76,16720.0
2018-03-06 11:20:00,81.71,81.79,81.43,81.61,8737.0,81.71,81.79,81.43,81.61,8737.0
2018-03-06 11:30:00,81.64,82.15,81.61,82.02,16410.0,81.64,82.15,81.61,82.02,16410.0
2018-03-06 11:40:00,81.99,82.21,81.79,82.11,21904.0,81.99,82.21,81.79,82.11,21904.0
2018-03-06 11:50:00,82.09,82.13,81.85,81.89,12460.0,82.09,82.13,81.85,81.89,12460.0
2018-03-06 12:00:00,82.05,82.14,81.93,82.0,10877.0,82.05,82.14,81.93,82.0,10877.0
2018-03-06 12:10:00,82.03,82.24,82.02,82.21,8684.0,82.03,82.24,82.02,82.21,8684.0
2018-03-06 12:20:00,82.18,82.21,82.02,82.11,5037.0,82.18,82.21,82.02,82.11,5037.0
2018-03-06 12:30:00,82.11,82.42,82.07,82.32,14089.0,82.11,82.42,82.07,82.32,14089.0
2018-03-06 12:40:00,82.32,82.48,82.27,82.48,13096.0,82.32,82.48,82.27,82.48,13096.0
2018-03-06 12:50:00,82.51,82.69,82.42,82.43,11599.0,82.51,82.69,82.42,82.43,11599.0
2018-03-06 13:00:00,82.52,82.74,82.52,82.74,19272.0,82.52,82.74,82.52,82.74,19272.0
2018-03-06 13:10:00,82.68,83.0,82.66,82.67,30966.0,82.68,83.0,82.66,82.67,30966.0
2018-03-06 13:20:00,82.67,82.83,82.51,82.53,16864.0,82.67,82.83,82.51,82.53,16864.0
2018-03-06 13:30:00,82.59,82.59,82.2,82.22,9808.0,82.59,82.59,82.2,82.22,9808.0
2018-03-06 13:40:00,82.26,82.89,82.18,82.42,18757.0,82.26,82.89,82.18,82.42,18757.0
2018-03-06 13:50:00,82.36,82.46,82.22,82.44,11510.0,82.36,82.46,82.22,82.44,11510.0
2018-03-06 14:00:00,82.44,82.77,82.41,82.43,18374.0,82.44,82.77,82.41,82.43,18374.0
2018-03-06 14:10:00,82.45,82.53,82.31,82.53,26956.0,82.45,82.53,82.31,82.53,26956.0
2018-03-06 14:20:00,82.5,82.8,82.5,82.56,16429.0,82.5,82.8,82.5,82.56,16429.0
2018-03-06 14:30:00,82.62,82.73,82.55,82.59,14727.0,82.62,82.73,82.55,82.59,14727.0
2018-03-06 14:40:00,82.59,83.07,82.49,83.06,43298.0,82.59,83.07,82.49,83.06,43298.0
2018-03-06 14:50:00,83.05,83.32,83.0,83.25,83374.0,83.05,83.32,83.0,83.25,83374.0
2018-03-06 15:00:00,83.19,83.2,82.92,83.01,24003.0,83.19,83.2,82.92,83.01,24003.0
2018-03-06 15:10:00,83.07,83.22,82.97,83.08,24313.0,83.07,83.22,82.97,83.08,24313.0
2018-03-06 15:20:00,83.13,83.48,83.13,83.36,32244.0,83.13,83.48,83.13,83.36,32244.0
2018-03-06 15:30:00,83.38,83.66,83.25,83.42,57753.0,83.38,83.66,83.25,83.42,57753.0
2018-03-06 15:40:00,83.4,83.52,83.1,83.14,63935.0,83.4,83.52,83.1,83.14,63935.0
2018-03-06 15:50:00,83.16,83.29,83.06,83.13,80084.0,83.16,83.29,83.06,83.13,80084.0
2018-03-07 09:30:00,81.67,83.05,81.13,82.84,80835.0,81.67,83.05,81.13,82.84,80835.0
2018-03-07 09:40:00,82.93,82.94,82.39,82.57,23115.0,82.93,82.94,82.39,82.57,23115.0
2018-03-07 09:50:00,82.61,82.75,82.23,82.43,12510.0,82.61,82.75,82.23,82.43,12510.0
2018-03-07 10:00:00,82.38,82.76,82.29,82.63,26302.0,82.38,82.76,82.29,82.63,26302.0
2018-03-07 10:10:00,82.75,83.12,82.46,83.01,18720.0,82.75,83.12,82.46,83.01,18720.0
2018-03-07 10:20:00,83.0,83.87,82.99,83.8,33661.0,83.0,83.87,82.99,83.8,33661.0
2018-03-07 10:30:00,83.81,84.65,83.75,84.54,81440.0,83.81,84.65,83.75,84.54,81440.0
2018-03-07 10:40:00,84.48,85.3,84.48,85.16,53934.0,84.48,85.3,84.48,85.16,53934.0
2018-03-07 10:50:00,85.08,85.17,84.48,84.84,59868.0,85.08,85.17,84.48,84.84,59868.0
2018-03-07 11:00:00,84.86,85.16,84.52,84.52,35427.0,84.86,85.16,84.52,84.52,35427.0
2018-03-07 11:10:00,84.57,84.9,83.98,84.12,42409.0,84.57,84.9,83.98,84.12,42409.0
2018-03-07 11:20:00,83.99,84.32,83.88,83.93,28202.0,83.99,84.32,83.88,83.93,28202.0
2018-03-07 11:30:00,83.97,84.18,83.91,84.13,22496.0,83.97,84.18,83.91,84.13,22496.0
2018-03-07 11:40:00,83.99,84.17,83.75,83.95,27687.0,83.99,84.17,83.75,83.95,27687.0
2018-03-07 11:50:00,83.94,84.39,83.82,83.83,23098.0,83.94,84.39,83.82,83.83,23098.0
2018-03-07 12:00:00,83.86,83.95,83.64,83.79,18653.0,83.86,83.95,83.64,83.79,18653.0
2018-03-07 12:10:00,83.73,84.15,83.56,83.9,21745.0,83.73,84.15,83.56,83.9,21745.0
2018-03-07 12:20:00,84.02,84.39,83.88,84.34,26421.0,84.02,84.39,83.88,84.34,26421.0
2018-03-07 12:30:00,84.28,84.49,83.93,84.13,22888.0,84.28,84.49,83.93,84.13,22888.0
2018-03-07 12:40:00,84.22,84.45,84.07,84.45,16510.0,84.22,84.45,84.07,84.45,16510.0
2018-03-07 12:50:00,84.36,84.56,84.21,84.39,19607.0,84.36,84.56,84.21,84.39,19607.0
2018-03-07 13:00:00,84.37,84.46,84.12,84.28,12154.0,84.37,84.46,84.12,84.28,12154.0
2018-03-07 13:10:00,84.33,84.45,84.16,84.39,14998.0,84.33,84.45,84.16,84.39,14998.0
2018-03-07 13:20:00,84.44,84.49,84.23,84.45,22169.0,84.44,84.49,84.23,84.45,22169.0
2018-03-07 13:30:00,84.43,84.64,84.25,84.5,35155.0,84.43,84.64,84.25,84.5,35155.0
2018-03-07 13:40:00,84.52,84.77,84.29,84.73,18368.0,84.52,84.77,84.29,84.73,18368.0
2018-03-07 13:50:00,84.64,84.79,84.56,84.67,25031.0,84.64,84.79,84.56,84.67,25031.0
2018-03-07 14:00:00,84.68,84.68,84.31,84.33,26356.0,84.68,84.68,84.31,84.33,26356.0
2018-03-07 14:10:00,84.36,84.74,84.36,84.66,29182.0,84.36,84.74,84.36,84.66,29182.0
2018-03-07 14:20:00,84.74,84.94,84.59,84.81,23060.0,84.74,84.94,84.59,84.81,23060.0
2018-03-07 14:30:00,84.78,85.23,84.78,85.02,28033.0,84.78,85.23,84.78,85.02,28033.0
2018-03-07 14:40:00,85.02,85.1,84.94,84.98,22985.0,85.02,85.1,84.94,84.98,22985.0
2018-03-07 14:50:00,85.02,85.05,84.88,84.91,16003.0,85.02,85.05,84.88,84.91,16003.0
2018-03-07 15:00:00,84.88,85.03,84.88,84.92,28505.0,84.88,85.03,84.88,84.92,28505.0
2018-03-07 15:10:00,84.94,84.95,84.61,84.62,20468.0,84.94,84.95,84.61,84.62,20468.0
2018-03-07 15:20:00,84.63,84.63,84.46,84.58,24624.0,84.63,84.63,84.46,84.58,24624.0
2018-03-07 15:30:00,84.57,84.91,84.57,84.78,25069.0,84.57,84.91,84.57,84.78,25069.0
2018-03-07 15:40:00,84.77,84.94,84.71,84.88,42569.0,84.77,84.94,84.71,84.88,42569.0
2018-03-07 15:50:00,84.88,84.9,84.62,84.66,73186.0,84.88,84.9,84.62,84.66,73186.0
2018-03-08 09:30:00,85.8,86.56,85.48,86.45,105132.0,85.8,86.56,85.48,86.45,105132.0
2018-03-08 09:40:00,86.34,86.96,86.11,86.14,77702.0,86.34,86.96,86.11,86.14,77702.0
2018-03-08 09:50:00,86.27,86.3,84.66,85.02,80445.0,86.27,86.3,84.66,85.02,80445.0
2018-03-08 10:00:00,84.95,85.21,84.15,84.22,45068.0,84.95,85.21,84.15,84.22,45068.0
2018-03-08 10:10:00,84.19,85.24,84.19,85.13,35248.0,84.19,85.24,84.19,85.13,35248.0
2018-03-08 10:20:00,85.24,85.5,84.87,85.5,29675.0,85.24,85.5,84.87,85.5,29675.0
2018-03-08 10:30:00,85.4,85.61,84.68,84.95,23119.0,85.4,85.61,84.68,84.95,23119.0
2018-03-08 10:40:00,85.0,85.32,84.98,85.13,29229.0,85.0,85.32,84.98,85.13,29229.0
2018-03-08 10:50:00,85.14,85.19,84.86,85.02,15635.0,85.14,85.19,84.86,85.02,15635.0
2018-03-08 11:00:00,85.06,85.1,84.87,84.89,9319.0,85.06,85.1,84.87,84.89,9319.0
2018-03-08 11:10:00,84.98,85.15,84.94,85.04,13401.0,84.98,85.15,84.94,85.04,13401.0
2018-03-08 11:20:00,85.07,85.19,84.79,84.8,18321.0,85.07,85.19,84.79,84.8,18321.0
2018-03-08 11:30:00,84.9,84.97,84.55,84.57,22171.0,84.9,84.97,84.55,84.57,22171.0
2018-03-08 11:40:00,84.56,84.74,84.41,84.74,7860.0,84.56,84.74,84.41,84.74,7860.0
2018-03-08 11:50:00,84.7,85.15,84.56,84.99,7499.0,84.7,85.15,84.56,84.99,7499.0
2018-03-08 12:00:00,84.97,84.98,84.86,84.89,6644.0,84.97,84.98,84.86,84.89,6644.0
2018-03-08 12:10:00,84.9,85.19,84.84,85.14,12549.0,84.9,85.19,84.84,85.14,12549.0
2018-03-08 12:20:00,85.14,85.35,85.06,85.24,11989.0,85.14,85.35,85.06,85.24,11989.0
2018-03-08 12:30:00,85.23,85.53,85.17,85.5,5402.0,85.23,85.53,85.17,85.5,5402.0
2018-03-08 12:40:00,85.56,85.78,85.4,85.75,7802.0,85.56,85.78,85.4,85.75,7802.0
2018-03-08 12:50:00,85.75,85.92,85.65,85.9,8186.0,85.75,85.92,85.65,85.9,8186.0
2018-03-08 13:00:00,85.93,85.93,85.6,85.73,14312.0,85.93,85.93,85.6,85.73,14312.0
2018-03-08 13:10:00,85.69,85.73,85.57,85.59,13469.0,85.69,85.73,85.57,85.59,13469.0
2018-03-08 13:20:00,85.61,85.73,85.32,85.37,10274.0,85.61,85.73,85.32,85.37,10274.0
2018-03-08 13:30:00,85.37,85.64,85.28,85.47,6897.0,85.37,85.64,85.28,85.47,6897.0
2018-03-08 13:40:00,85.56,85.65,85.44,85.65,9502.0,85.56,85.65,85.44,85.65,9502.0
2018-03-08 13:50:00,85.69,85.86,85.64,85.75,11013.0,85.69,85.86,85.64,85.75,11013.0
2018-03-08 14:00:00,85.78,85.89,85.76,85.82,7743.0,85.78,85.89,85.76,85.82,7743.0
2018-03-08 14:10:00,85.85,86.18,85.82,85.91,19021.0,85.85,86.18,85.82,85.91,19021.0
2018-03-08 14:20:00,85.95,85.95,85.59,85.9,25094.0,85.95,85.95,85.59,85.9,25094.0
2018-03-08 14:30:00,85.89,86.16,85.68,86.05,11603.0,85.89,86.16,85.68,86.05,11603.0
2018-03-08 14:40:00,86.08,86.16,85.81,85.81,20851.0,86.08,86.16,85.81,85.81,20851.0
2018-03-08 14:50:00,85.8,85.89,85.2,85.42,25070.0,85.8,85.89,85.2,85.42,25070.0
2018-03-08 15:00:00,85.45,85.72,85.45,85.58,22131.0,85.45,85.72,85.45,85.58,22131.0
2018-03-08 15:10:00,85.6,85.94,85.51,85.92,15115.0,85.6,85.94,85.51,85.92,15115.0
2018-03-08 15:20:00,85.92,85.99,85.52,85.52,19452.0,85.92,85.99,85.52,85.52,19452.0
2018-03-08 15:30:00,85.53,85.69,85.39,85.63,25149.0,85.53,85.69,85.39,85.63,25149.0
2018-03-08 15:40:00,85.61,85.68,85.3,85.3,54557.0,85.61,85.68,85.3,85.3,54557.0
2018-03-08 15:50:00,85.31,85.53,85.28,85.37,106866.0,85.31,85.53,85.28,85.37,106866.0
2018-03-09 09:30:00,85.77,85.98,84.81,85.36,57739.0,85.77,85.98,84.81,85.36,57739.0
2018-03-09 09:40:00,85.45,85.5,84.26,84.35,43888.0,85.45,85.5,84.26,84.35,43888.0
2018-03-09 09:50:00,84.35,85.43,84.35,85.42,30198.0,84.35,85.43,84.35,85.42,30198.0
2018-03-09 10:00:00,85.34,85.53,85.04,85.15,24699.0,85.34,85.53,85.04,85.15,24699.0
2018-03-09 10:10:00,85.18,85.2,84.73,84.98,25370.0,85.18,85.2,84.73,84.98,25370.0
2018-03-09 10:20:00,85.0,85.06,84.77,84.81,23059.0,85.0,85.06,84.77,84.81,23059.0
2018-03-09 10:30:00,84.86,85.55,84.86,85.54,25718.0,84.86,85.55,84.86,85.54,25718.0
2018-03-09 10:40:00,85.56,85.73,85.3,85.33,18621.0,85.56,85.73,85.3,85.33,18621.0
2018-03-09 10:50:00,85.41,85.41,84.72,84.8,23725.0,85.41,85.41,84.72,84.8,23725.0
2018-03-09 11:00:00,84.81,84.92,84.68,84.77,7071.0,84.81,84.92,84.68,84.77,7071.0
2018-03-09 11:10:00,84.75,85.26,84.73,85.06,15379.0,84.75,85.26,84.73,85.06,15379.0
2018-03-09 11:20:00,85.06,85.39,85.03,85.17,15334.0,85.06,85.39,85.03,85.17,15334.0
2018-03-09 11:30:00,85.29,85.42,84.75,84.87,45155.0,85.29,85.42,84.75,84.87,45155.0
2018-03-09 11:40:00,84.92,85.02,84.8,84.95,6860.0,84.92,85.02,84.8,84.95,6860.0
2018-03-09 11:50:00,84.93,85.25,84.84,85.09,16550.0,84.93,85.25,84.84,85.09,16550.0
2018-03-09 12:00:00,85.04,85.2,84.95,85.01,16147.0,85.04,85.2,84.95,85.01,16147.0
2018-03-09 12:10:00,85.07,85.27,84.97,85.01,7895.0,85.07,85.27,84.97,85.01,7895.0
2018-03-09 12:20:00,85.08,85.31,85.08,85.22,4480.0,85.08,85.31,85.08,85.22,4480.0
2018-03-09 12:30:00,85.27,85.31,85.05,85.22,7100.0,85.27,85.31,85.05,85.22,7100.0
2018-03-09 12:40:00,85.21,85.38,85.21,85.33,3619.0,85.21,85.38,85.21,85.33,3619.0
2018-03-09 12:50:00,85.39,85.65,85.27,85.52,28555.0,85.39,85.65,85.27,85.52,28555.0
2018-03-09 13:00:00,85.57,85.61,85.47,85.57,5326.0,85.57,85.61,85.47,85.57,5326.0
2018-03-09 13:10:00,85.65,85.91,85.65,85.77,12924.0,85.65,85.91,85.65,85.77,12924.0
2018-03-09 13:20:00,85.77,85.92,85.75,85.77,10038.0,85.77,85.92,85.75,85.77,10038.0
2018-03-09 13:30:00,85.77,85.85,85.69,85.78,22365.0,85.77,85.85,85.69,85.78,22365.0
2018-03-09 13:40:00,85.73,85.87,85.73,85.82,7965.0,85.73,85.87,85.73,85.82,7965.0
2018-03-09 13:50:00,85.81,85.93,85.76,85.88,7902.0,85.81,85.93,85.76,85.88,7902.0
2018-03-09 14:00:00,85.92,86.11,85.92,86.03,13753.0,85.92,86.11,85.92,86.03,13753.0
2018-03-09 14:10:00,86.0,86.04,85.74,85.86,73582.0,86.0,86.04,85.74,85.86,73582.0
2018-03-09 14:20:00,85.82,85.82,85.61,85.77,17137.0,85.82,85.82,85.61,85.77,17137.0
2018-03-09 14:30:00,85.84,86.03,85.8,86.01,4595.0,85.84,86.03,85.8,86.01,4595.0
2018-03-09 14:40:00,86.02,86.17,86.02,86.15,6174.0,86.02,86.17,86.02,86.15,6174.0
2018-03-09 14:50:00,86.14,86.27,86.12,86.27,8101.0,86.14,86.27,86.12,86.27,8101.0
2018-03-09 15:00:00,86.26,86.33,86.16,86.16,11996.0,86.26,86.33,86.16,86.16,11996.0
2018-03-09 15:10:00,86.16,86.16,86.02,86.04,14437.0,86.16,86.16,86.02,86.04,14437.0
2018-03-09 15:20:00,86.04,86.15,86.04,86.15,13566.0,86.04,86.15,86.04,86.15,13566.0
2018-03-09 15:30:00,86.19,86.32,86.19,86.27,16891.0,86.19,86.32,86.19,86.27,16891.0
2018-03-09 15:40:00,86.29,86.34,86.06,86.06,44739.0,86.29,86.34,86.06,86.06,44739.0
2018-03-09 15:50:00,86.07,86.3,86.06,86.26,110851.0,86.07,86.3,86.06,86.26,110851.0
2018-03-12 09:30:00,86.5,86.75,86.31,86.47,26459.0,86.5,86.75,86.31,86.47,26459.0
2018-03-12 09:40:00,86.64,87.65,86.54,87.65,83747.0,86.64,87.65,86.54,87.65,83747.0
2018-03-12 09:50:00,87.66,87.75,86.85,87.09,56788.0,87.66,87.75,86.85,87.09,56788.0
2018-03-12 10:00:00,87.1,87.7,87.03,87.3,26803.0,87.1,87.7,87.03,87.3,26803.0
2018-03-12 10:10:00,87.34,87.46,86.65,86.67,30958.0,87.34,87.46,86.65,86.67,30958.0
2018-03-12 10:20:00,86.8,87.2,86.66,87.03,19337.0,86.8,87.2,86.66,87.03,19337.0
2018-03-12 10:30:00,86.93,87.05,86.72,87.04,11413.0,86.93,87.05,86.72,87.04,11413.0
2018-03-12 10:40:00,87.05,87.2,86.71,86.77,13884.0,87.05,87.2,86.71,86.77,13884.0
2018-03-12 10:50:00,86.82,86.83,86.31,86.62,35050.0,86.82,86.83,86.31,86.62,35050.0
2018-03-12 11:00:00,86.53,86.74,86.09,86.13,18266.0,86.53,86.74,86.09,86.13,18266.0
2018-03-12 11:10:00,86.22,86.73,86.15,86.6,19182.0,86.22,86.73,86.15,86.6,19182.0
2018-03-12 11:20:00,86.6,86.6,86.05,86.14,12682.0,86.6,86.6,86.05,86.14,12682.0
2018-03-12 11:30:00,86.14,86.43,85.85,86.4,9024.0,86.14,86.43,85.85,86.4,9024.0
2018-03-12 11:40:00,86.42,86.73,86.41,86.45,11301.0,86.42,86.73,86.41,86.45,11301.0
2018-03-12 11:50:00,86.47,86.62,86.15,86.25,15701.0,86.47,86.62,86.15,86.25,15701.0
2018-03-12 12:00:00,86.24,86.53,86.24,86.51,6877.0,86.24,86.53,86.24,86.51,6877.0
2018-03-12 12:10:00,86.47,86.5,86.35,86.42,7200.0,86.47,86.5,86.35,86.42,7200.0
2018-03-12 12:20:00,86.36,86.54,86.28,86.47,5478.0,86.36,86.54,86.28,86.47,5478.0
2018-03-12 12:30:00,86.52,86.64,86.4,86.4,15006.0,86.52,86.64,86.4,86.4,15006.0
2018-03-12 12:40:00,86.37,86.53,86.37,86.53,8430.0,86.37,86.53,86.37,86.53,8430.0
2018-03-12 12:50:00,86.56,86.72,86.37,86.52,14869.0,86.56,86.72,86.37,86.52,14869.0
2018-03-12 13:00:00,86.48,86.59,86.43,86.5,6220.0,86.48,86.59,86.43,86.5,6220.0
2018-03-12 13:10:00,86.49,86.51,86.37,86.42,14569.0,86.49,86.51,86.37,86.42,14569.0
2018-03-12 13:20:00,86.4,86.4,86.26,86.3,6227.0,86.4,86.4,86.26,86.3,6227.0
2018-03-12 13:30:00,86.31,86.31,86.07,86.1,20612.0,86.31,86.31,86.07,86.1,20612.0
2018-03-12 13:40:00,86.08,86.15,85.84,85.84,12586.0,86.08,86.15,85.84,85.84,12586.0
2018-03-12 13:50:00,85.85,85.85,85.42,85.45,28082.0,85.85,85.85,85.42,85.45,28082.0
2018-03-12 14:00:00,85.45,85.65,85.37,85.56,17786.0,85.45,85.65,85.37,85.56,17786.0
2018-03-12 14:10:00,85.5,85.58,85.02,85.14,19732.0,85.5,85.58,85.02,85.14,19732.0
2018-03-12 14:20:00,85.16,85.38,85.1,85.28,22916.0,85.16,85.38,85.1,85.28,22916.0
2018-03-12 14:30:00,85.25,85.4,85.22,85.27,22649.0,85.25,85.4,85.22,85.27,22649.0
2018-03-12 14:40:00,85.27,85.3,85.0,85.04,14907.0,85.27,85.3,85.0,85.04,14907.0
2018-03-12 14:50:00,85.09,85.33,85.05,85.22,17674.0,85.09,85.33,85.05,85.22,17674.0
2018-03-12 15:00:00,85.17,85.37,85.15,85.36,10593.0,85.17,85.37,85.15,85.36,10593.0
2018-03-12 15:10:00,85.31,85.31,85.09,85.14,13675.0,85.31,85.31,85.09,85.14,13675.0
2018-03-12 15:20:00,85.11,85.2,84.92,84.95,25690.0,85.11,85.2,84.92,84.95,25690.0
2018-03-12 15:30:00,84.92,85.03,84.89,84.98,42227.0,84.92,85.03,84.89,84.98,42227.0
2018-03-12 15:40:00,84.97,85.2,84.96,85.08,66029.0,84.97,85.2,84.96,85.08,66029.0
2018-03-12 15:50:00,85.07,85.25,84.97,85.07,127156.0,85.07,85.25,84.97,85.07,127156.0
2018-03-13 09:30:00,84.94,85.5,84.86,85.01,20644.0,84.94,85.5,84.86,85.01,20644.0
2018-03-13 09:40:00,84.93,84.93,84.07,84.15,20389.0,84.93,84.93,84.07,84.15,20389.0
2018-03-13 09:50:00,84.29,84.59,84.2,84.46,18147.0,84.29,84.59,84.2,84.46,18147.0
2018-03-13 10:00:00,84.49,85.27,84.45,85.2,20669.0,84.49,85.27,84.45,85.2,20669.0
2018-03-13 10:10:00,85.25,85.32,84.65,85.09,31189.0,85.25,85.32,84.65,85.09,31189.0
2018-03-13 10:20:00,85.14,85.14,84.11,84.11,50056.0,85.14,85.14,84.11,84.11,50056.0
2018-03-13 10:30:00,84.2,84.36,83.67,83.85,38287.0,84.2,84.36,83.67,83.85,38287.0
2018-03-13 10:40:00,83.93,84.59,83.92,84.43,17172.0,83.93,84.59,83.92,84.43,17172.0
2018-03-13 10:50:00,84.33,84.35,84.1,84.31,12389.0,84.33,84.35,84.1,84.31,12389.0
2018-03-13 11:00:00,84.29,84.46,84.03,84.38,29947.0,84.29,84.46,84.03,84.38,29947.0
2018-03-13 11:10:00,84.29,84.68,84.26,84.44,27495.0,84.29,84.68,84.26,84.44,27495.0
2018-03-13 11:20:00,84.45,84.5,84.31,84.31,8168.0,84.45,84.5,84.31,84.31,8168.0
2018-03-13 11:30:00,84.34,84.96,84.33,84.87,14973.0,84.34,84.96,84.33,84.87,14973.0
2018-03-13 11:40:00,84.79,84.97,84.68,84.92,25600.0,84.79,84.97,84.68,84.92,25600.0
2018-03-13 11:50:00,84.95,84.96,84.6,84.62,13202.0,84.95,84.96,84.6,84.62,13202.0
2018-03-13 12:00:00,84.59,84.64,84.13,84.2,13715.0,84.59,84.64,84.13,84.2,13715.0
2018-03-13 12:10:00,84.22,84.35,83.81,84.26,16050.0,84.22,84.35,83.81,84.26,16050.0
2018-03-13 12:20:00,84.22,84.39,84.21,84.29,5746.0,84.22,84.39,84.21,84.29,5746.0
2018-03-13 12:30:00,84.36,84.61,84.27,84.6,14483.0,84.36,84.61,84.27,84.6,14483.0
2018-03-13 12:40:00,84.63,84.9,84.57,84.89,23071.0,84.63,84.9,84.57,84.89,23071.0
2018-03-13 12:50:00,84.88,85.06,84.88,84.9,11085.0,84.88,85.06,84.88,84.9,11085.0
2018-03-13 13:00:00,84.89,85.1,84.85,85.09,13373.0,84.89,85.1,84.85,85.09,13373.0
2018-03-13 13:10:00,85.11,85.39,85.1,85.36,14109.0,85.11,85.39,85.1,85.36,14109.0
2018-03-13 13:20:00,85.37,85.44,84.81,84.82,10315.0,85.37,85.44,84.81,84.82,10315.0
2018-03-13 13:30:00,84.92,85.2,84.9,85.07,4572.0,84.92,85.2,84.9,85.07,4572.0
2018-03-13 13:40:00,85.12,85.17,84.82,84.91,9385.0,85.12,85.17,84.82,84.91,9385.0
2018-03-13 13:50:00,84.86,85.04,84.72,84.81,9309.0,84.86,85.04,84.72,84.81,9309.0
2018-03-13 14:00:00,84.81,84.84,84.62,84.78,8101.0,84.81,84.84,84.62,84.78,8101.0
2018-03-13 14:10:00,84.76,84.76,84.35,84.49,9247.0,84.76,84.76,84.35,84.49,9247.0
2018-03-13 14:20:00,84.47,84.5,84.31,84.43,7599.0,84.47,84.5,84.31,84.43,7599.0
2018-03-13 14:30:00,84.43,84.82,84.39,84.79,8603.0,84.43,84.82,84.39,84.79,8603.0
2018-03-13 14:40:00,84.76,84.8,84.5,84.5,14570.0,84.76,84.8,84.5,84.5,14570.0
2018-03-13 14:50:00,84.51,84.75,84.48,84.65,14854.0,84.51,84.75,84.48,84.65,14854.0
2018-03-13 15:00:00,84.66,84.69,84.32,84.41,10392.0,84.66,84.69,84.32,84.41,10392.0
2018-03-13 15:10:00,84.35,84.45,84.19,84.38,19162.0,84.35,84.45,84.19,84.38,19162.0
2018-03-13 15:20:00,84.36,84.36,84.07,84.35,13893.0,84.36,84.36,84.07,84.35,13893.0
2018-03-13 15:30:00,84.3,84.66,84.3,84.59,43243.0,84.3,84.66,84.3,84.59,43243.0
2018-03-13 15:40:00,84.58,84.58,84.09,84.13,30605.0,84.58,84.58,84.09,84.13,30605.0
2018-03-13 15:50:00,84.14,84.57,84.11,84.36,120014.0,84.14,84.57,84.11,84.36,120014.0
2018-03-14 09:30:00,84.53,84.96,84.01,84.17,16448.0,84.53,84.96,84.01,84.17,16448.0
2018-03-14 09:40:00,84.2,84.2,83.7,83.77,23077.0,84.2,84.2,83.7,83.77,23077.0
2018-03-14 09:50:00,83.73,84.07,83.52,83.56,21146.0,83.73,84.07,83.52,83.56,21146.0
2018-03-14 10:00:00,83.63,84.6,83.62,84.49,18483.0,83.63,84.6,83.62,84.49,18483.0
2018-03-14 10:10:00,84.42,84.42,83.69,83.69,24035.0,84.42,84.42,83.69,83.69,24035.0
2018-03-14 10:20:00,83.67,84.16,83.58,84.14,27525.0,83.67,84.16,83.58,84.14,27525.0
2018-03-14 10:30:00,84.09,84.12,83.82,83.82,9508.0,84.09,84.12,83.82,83.82,9508.0
2018-03-14 10:40:00,83.88,84.38,83.8,84.29,14700.0,83.88,84.38,83.8,84.29,14700.0
2018-03-14 10:50:00,84.22,84.8,84.14,84.73,15800.0,84.22,84.8,84.14,84.73,15800.0
2018-03-14 11:00:00,84.73,84.91,84.5,84.74,12310.0,84.73,84.91,84.5,84.74,12310.0
2018-03-14 11:10:00,84.77,84.95,84.68,84.72,21061.0,84.77,84.95,84.68,84.72,21061.0
2018-03-14 11:20:00,84.63,84.86,84.35,84.64,16046.0,84.63,84.86,84.35,84.64,16046.0
2018-03-14 11:30:00,84.54,84.95,84.53,84.95,10420.0,84.54,84.95,84.53,84.95,10420.0
2018-03-14 11:40:00,84.86,85.38,84.86,85.25,9709.0,84.86,85.38,84.86,85.25,9709.0
2018-03-14 11:50:00,85.29,85.34,85.08,85.29,18879.0,85.29,85.34,85.08,85.29,18879.0
2018-03-14 12:00:00,85.34,85.69,85.29,85.39,16617.0,85.34,85.69,85.29,85.39,16617.0
2018-03-14 12:10:00,85.28,85.38,85.01,85.1,19983.0,85.28,85.38,85.01,85.1,19983.0
2018-03-14 12:20:00,85.08,85.23,84.97,85.15,10813.0,85.08,85.23,84.97,85.15,10813.0
2018-03-14 12:30:00,85.14,85.53,84.98,85.31,13740.0,85.14,85.53,84.98,85.31,13740.0
2018-03-14 12:40:00,85.32,85.82,85.09,85.73,18891.0,85.32,85.82,85.09,85.73,18891.0
2018-03-14 12:50:00,85.7,86.17,85.62,86.08,39790.0,85.7,86.17,85.62,86.08,39790.0
2018-03-14 13:00:00,86.07,86.07,85.49,85.49,41644.0,86.07,86.07,85.49,85.49,41644.0
2018-03-14 13:10:00,85.51,85.85,85.38,85.84,12739.0,85.51,85.85,85.38,85.84,12739.0
2018-03-14 13:20:00,85.73,85.95,85.72,85.85,9000.0,85.73,85.95,85.72,85.85,9000.0
2018-03-14 13:30:00,85.82,85.83,85.65,85.77,12904.0,85.82,85.83,85.65,85.77,12904.0
2018-03-14 13:40:00,85.79,85.79,85.59,85.59,7250.0,85.79,85.79,85.59,85.59,7250.0
2018-03-14 13:50:00,85.63,85.83,85.46,85.48,9930.0,85.63,85.83,85.46,85.48,9930.0
2018-03-14 14:00:00,85.52,85.52,85.23,85.44,9606.0,85.52,85.52,85.23,85.44,9606.0
2018-03-14 14:10:00,85.46,85.52,85.36,85.47,7661.0,85.46,85.52,85.36,85.47,7661.0
2018-03-14 14:20:00,85.42,85.96,85.42,85.85,18709.0,85.42,85.96,85.42,85.85,18709.0
2018-03-14 14:30:00,85.85,85.9,85.25,85.28,11224.0,85.85,85.9,85.25,85.28,11224.0
2018-03-14 14:40:00,85.28,85.32,85.06,85.18,17888.0,85.28,85.32,85.06,85.18,17888.0
2018-03-14 14:50:00,85.25,85.45,85.23,85.26,14913.0,85.25,85.45,85.23,85.26,14913.0
2018-03-14 15:00:00,85.28,85.29,84.99,85.07,26644.0,85.28,85.29,84.99,85.07,26644.0
2018-03-14 15:10:00,85.07,85.14,84.89,84.9,15998.0,85.07,85.14,84.89,84.9,15998.0
2018-03-14 15:20:00,84.88,85.09,84.81,85.03,14039.0,84.88,85.09,84.81,85.03,14039.0
2018-03-14 15:30:00,85.01,85.19,84.89,84.9,21594.0,85.01,85.19,84.89,84.9,21594.0
2018-03-14 15:40:00,84.83,85.04,84.77,85.02,31567.0,84.83,85.04,84.77,85.02,31567.0
2018-03-14 15:50:00,85.0,85.01,84.85,84.86,72966.0,85.0,85.01,84.85,84.86,72966.0
2018-03-15 09:30:00,84.83,85.03,82.85,83.19,84379.0,84.83,85.03,82.85,83.19,84379.0
2018-03-15 09:40:00,83.05,83.15,81.45,81.45,100457.0,83.05,83.15,81.45,81.45,100457.0
2018-03-15 09:50:00,81.45,82.0,81.33,81.62,118432.0,81.45,82.0,81.33,81.62,118432.0
2018-03-15 10:00:00,81.66,82.39,81.41,81.72,58283.0,81.66,82.39,81.41,81.72,58283.0
2018-03-15 10:10:00,81.7,82.0,81.11,81.29,45696.0,81.7,82.0,81.11,81.29,45696.0
2018-03-15 10:20:00,81.33,81.81,81.16,81.74,42886.0,81.33,81.81,81.16,81.74,42886.0
2018-03-15 10:30:00,81.73,81.9,81.38,81.39,28766.0,81.73,81.9,81.38,81.39,28766.0
2018-03-15 10:40:00,81.36,82.12,81.36,82.12,19855.0,81.36,82.12,81.36,82.12,19855.0
2018-03-15 10:50:00,82.18,82.3,81.96,82.08,21137.0,82.18,82.3,81.96,82.08,21137.0
2018-03-15 11:00:00,82.14,82.4,81.92,82.02,26844.0,82.14,82.4,81.92,82.02,26844.0
2018-03-15 11:10:00,82.06,82.52,82.06,82.52,19799.0,82.06,82.52,82.06,82.52,19799.0
2018-03-15 11:20:00,82.57,82.88,82.53,82.85,13359.0,82.57,82.88,82.53,82.85,13359.0
2018-03-15 11:30:00,82.79,82.79,82.2,82.37,15034.0,82.79,82.79,82.2,82.37,15034.0
2018-03-15 11:40:00,82.36,82.49,82.15,82.38,18701.0,82.36,82.49,82.15,82.38,18701.0
2018-03-15 11:50:00,82.38,82.46,82.26,82.43,7696.0,82.38,82.46,82.26,82.43,7696.0
2018-03-15 12:00:00,82.46,82.57,82.37,82.51,6038.0,82.46,82.57,82.37,82.51,6038.0
2018-03-15 12:10:00,82.46,82.52,82.3,82.5,11195.0,82.46,82.52,82.3,82.5,11195.0
2018-03-15 12:20:00,82.51,82.84,82.5,82.73,11010.0,82.51,82.84,82.5,82.73,11010.0
2018-03-15 12:30:00,82.74,82.94,82.68,82.88,20982.0,82.74,82.94,82.68,82.88,20982.0
2018-03-15 12:40:00,82.88,83.16,82.81,83.1,28623.0,82.88,83.16,82.81,83.1,28623.0
2018-03-15 12:50:00,83.1,83.42,83.1,83.42,19473.0,83.1,83.42,83.1,83.42,19473.0
2018-03-15 13:00:00,83.38,83.72,83.38,83.72,21147.0,83.38,83.72,83.38,83.72,21147.0
2018-03-15 13:10:00,83.68,83.78,83.31,83.38,25974.0,83.68,83.78,83.31,83.38,25974.0
2018-03-15 13:20:00,83.34,83.75,83.29,83.68,11666.0,83.34,83.75,83.29,83.68,11666.0
2018-03-15 13:30:00,83.66,83.69,83.41,83.46,11434.0,83.66,83.69,83.41,83.46,11434.0
2018-03-15 13:40:00,83.47,83.54,83.32,83.43,12239.0,83.47,83.54,83.32,83.43,12239.0
2018-03-15 13:50:00,83.42,83.58,83.23,83.23,12540.0,83.42,83.58,83.23,83.23,12540.0
2018-03-15 14:00:00,83.24,83.54,83.14,83.54,9958.0,83.24,83.54,83.14,83.54,9958.0
2018-03-15 14:10:00,83.58,83.66,83.37,83.66,14218.0,83.58,83.66,83.37,83.66,14218.0
2018-03-15 14:20:00,83.65,83.65,83.37,83.48,22376.0,83.65,83.65,83.37,83.48,22376.0
2018-03-15 14:30:00,83.54,83.89,83.54,83.72,18437.0,83.54,83.89,83.54,83.72,18437.0
2018-03-15 14:40:00,83.71,83.99,83.68,83.93,16168.0,83.71,83.99,83.68,83.93,16168.0
2018-03-15 14:50:00,83.93,84.26,83.86,84.21,21347.0,83.93,84.26,83.86,84.21,21347.0
2018-03-15 15:00:00,84.23,84.26,83.99,84.05,17605.0,84.23,84.26,83.99,84.05,17605.0
2018-03-15 15:10:00,84.03,84.19,84.01,84.17,14874.0,84.03,84.19,84.01,84.17,14874.0
2018-03-15 15:20:00,84.17,84.26,84.09,84.15,22998.0,84.17,84.26,84.09,84.15,22998.0
2018-03-15 15:30:00,84.13,84.14,83.83,83.95,27882.0,84.13,84.14,83.83,83.95,27882.0
2018-03-15 15:40:00,83.96,84.01,83.56,83.87,53334.0,83.96,84.01,83.56,83.87,53334.0
2018-03-15 15:50:00,83.85,84.06,83.82,83.95,66677.0,83.85,84.06,83.82,83.95,66677.0
2018-03-16 09:30:00,80.69,81.8,79.75,81.21,196238.0,80.69,81.8,79.75,81.21,196238.0
2018-03-16 09:40:00,81.25,81.3,80.22,80.59,79371.0,81.25,81.3,80.22,80.59,79371.0
2018-03-16 09:50:00,80.54,80.63,78.81,78.83,90769.0,80.54,80.63,78.81,78.83,90769.0
2018-03-16 10:00:00,78.9,78.96,77.47,77.5,321175.0,78.9,78.96,77.47,77.5,321175.0
2018-03-16 10:10:00,77.5,78.72,77.47,77.56,217588.0,77.5,78.72,77.47,77.56,217588.0
2018-03-16 10:20:00,77.69,78.81,77.55,78.66,109386.0,77.69,78.81,77.55,78.66,109386.0
2018-03-16 10:30:00,78.68,79.1,78.37,79.1,99013.0,78.68,79.1,78.37,79.1,99013.0
2018-03-16 10:40:00,79.1,79.47,78.89,79.46,103803.0,79.1,79.47,78.89,79.46,103803.0
2018-03-16 10:50:00,79.46,80.2,79.39,79.61,124501.0,79.46,80.2,79.39,79.61,124501.0
2018-03-16 11:00:00,79.62,79.77,79.13,79.13,64789.0,79.62,79.77,79.13,79.13,64789.0
2018-03-16 11:10:00,79.11,79.35,78.23,78.25,137068.0,79.11,79.35,78.23,78.25,137068.0
2018-03-16 11:20:00,78.28,78.42,77.92,78.09,107267.0,78.28,78.42,77.92,78.09,107267.0
2018-03-16 11:30:00,78.06,78.4,77.77,78.09,110103.0,78.06,78.4,77.77,78.09,110103.0
2018-03-16 11:40:00,78.1,78.91,77.91,78.63,80714.0,78.1,78.91,77.91,78.63,80714.0
2018-03-16 11:50:00,78.65,78.81,78.41,78.7,69925.0,78.65,78.81,78.41,78.7,69925.0
2018-03-16 12:00:00,78.69,79.12,78.53,78.61,32348.0,78.69,79.12,78.53,78.61,32348.0
2018-03-16 12:10:00,78.58,78.88,78.35,78.7,39732.0,78.58,78.88,78.35,78.7,39732.0
2018-03-16 12:20:00,78.73,78.76,78.41,78.58,21764.0,78.73,78.76,78.41,78.58,21764.0
2018-03-16 12:30:00,78.61,78.87,78.47,78.66,20186.0,78.61,78.87,78.47,78.66,20186.0
2018-03-16 12:40:00,78.61,78.63,78.36,78.42,17541.0,78.61,78.63,78.36,78.42,17541.0
2018-03-16 12:50:00,78.44,78.88,78.37,78.87,24959.0,78.44,78.88,78.37,78.87,24959.0
2018-03-16 13:00:00,78.81,78.98,78.72,78.85,19057.0,78.81,78.98,78.72,78.85,19057.0
2018-03-16 13:10:00,78.88,78.89,78.65,78.67,13125.0,78.88,78.89,78.65,78.67,13125.0
2018-03-16 13:20:00,78.62,78.67,78.53,78.61,31795.0,78.62,78.67,78.53,78.61,31795.0
2018-03-16 13:30:00,78.62,78.87,78.5,78.73,21619.0,78.62,78.87,78.5,78.73,21619.0
2018-03-16 13:40:00,78.73,78.85,78.71,78.81,13929.0,78.73,78.85,78.71,78.81,13929.0
2018-03-16 13:50:00,78.81,78.99,78.72,78.86,15892.0,78.81,78.99,78.72,78.86,15892.0
2018-03-16 14:00:00,78.86,79.0,78.85,78.87,17930.0,78.86,79.0,78.85,78.87,17930.0
2018-03-16 14:10:00,78.87,78.87,78.55,78.55,22357.0,78.87,78.87,78.55,78.55,22357.0
2018-03-16 14:20:00,78.59,78.59,78.4,78.56,33958.0,78.59,78.59,78.4,78.56,33958.0
2018-03-16 14:30:00,78.53,78.84,78.51,78.73,30740.0,78.53,78.84,78.51,78.73,30740.0
2018-03-16 14:40:00,78.7,78.73,78.51,78.65,25296.0,78.7,78.73,78.51,78.65,25296.0
2018-03-16 14:50:00,78.61,78.75,78.6,78.6,22578.0,78.61,78.75,78.6,78.6,22578.0
2018-03-16 15:00:00,78.57,78.75,78.5,78.67,32227.0,78.57,78.75,78.5,78.67,32227.0
2018-03-16 15:10:00,78.67,78.86,78.65,78.81,27082.0,78.67,78.86,78.65,78.81,27082.0
2018-03-16 15:20:00,78.81,79.35,78.72,79.35,43651.0,78.81,79.35,78.72,79.35,43651.0
2018-03-16 15:30:00,79.35,79.45,79.02,79.14,74135.0,79.35,79.45,79.02,79.14,74135.0
2018-03-16 15:40:00,79.11,79.23,79.08,79.21,91033.0,79.11,79.23,79.08,79.21,91033.0
2018-03-16 15:50:00,79.21,79.32,78.89,78.93,183984.0,79.21,79.32,78.89,78.93,183984.0
2018-03-19 09:30:00,78.19,78.56,76.61,77.79,126191.0,78.19,78.56,76.61,77.79,126191.0
2018-03-19 09:40:00,77.79,78.46,77.54,78.12,153307.0,77.79,78.46,77.54,78.12,153307.0
2018-03-19 09:50:00,78.15,78.89,78.07,78.74,36725.0,78.15,78.89,78.07,78.74,36725.0
2018-03-19 10:00:00,78.73,79.31,78.54,78.81,30233.0,78.73,79.31,78.54,78.81,30233.0
2018-03-19 10:10:00,78.85,79.07,78.36,79.06,26359.0,78.85,79.07,78.36,79.06,26359.0
2018-03-19 10:20:00,79.01,79.11,78.01,78.02,63484.0,79.01,79.11,78.01,78.02,63484.0
2018-03-19 10:30:00,77.94,78.42,77.83,77.9,37593.0,77.94,78.42,77.83,77.9,37593.0
2018-03-19 10:40:00,77.82,77.84,77.25,77.5,63280.0,77.82,77.84,77.25,77.5,63280.0
2018-03-19 10:50:00,77.48,77.48,77.02,77.14,68323.0,77.48,77.48,77.02,77.14,68323.0
2018-03-19 11:00:00,77.14,77.19,76.33,77.0,83078.0,77.14,77.19,76.33,77.0,83078.0
2018-03-19 11:10:00,77.11,77.26,76.74,76.85,24087.0,77.11,77.26,76.74,76.85,24087.0
2018-03-19 11:20:00,76.82,77.08,76.75,76.97,23016.0,76.82,77.08,76.75,76.97,23016.0
2018-03-19 11:30:00,77.03,77.03,76.31,76.51,35826.0,77.03,77.03,76.31,76.51,35826.0
2018-03-19 11:40:00,76.54,76.81,75.9,76.18,89834.0,76.54,76.81,75.9,76.18,89834.0
2018-03-19 11:50:00,76.18,76.43,75.75,76.06,63275.0,76.18,76.43,75.75,76.06,63275.0
2018-03-19 12:00:00,76.0,76.44,75.75,76.05,65165.0,76.0,76.44,75.75,76.05,65165.0
2018-03-19 12:10:00,76.12,76.58,75.89,76.55,46557.0,76.12,76.58,75.89,76.55,46557.0
2018-03-19 12:20:00,76.56,76.74,76.5,76.57,19134.0,76.56,76.74,76.5,76.57,19134.0
2018-03-19 12:30:00,76.59,76.95,76.52,76.84,40532.0,76.59,76.95,76.52,76.84,40532.0
2018-03-19 12:40:00,76.82,76.96,76.63,76.87,36029.0,76.82,76.96,76.63,76.87,36029.0
2018-03-19 12:50:00,76.81,77.29,76.75,77.1,92959.0,76.81,77.29,76.75,77.1,92959.0
2018-03-19 13:00:00,77.05,77.34,77.04,77.11,32660.0,77.05,77.34,77.04,77.11,32660.0
2018-03-19 13:10:00,77.11,77.26,76.74,77.22,22045.0,77.11,77.26,76.74,77.22,22045.0
2018-03-19 13:20:00,77.17,77.32,76.85,77.0,20562.0,77.17,77.32,76.85,77.0,20562.0
2018-03-19 13:30:00,77.0,77.54,76.97,77.53,17714.0,77.0,77.54,76.97,77.53,17714.0
2018-03-19 13:40:00,77.54,77.65,76.95,77.01,40808.0,77.54,77.65,76.95,77.01,40808.0
2018-03-19 13:50:00,76.98,77.13,76.67,77.13,15731.0,76.98,77.13,76.67,77.13,15731.0
2018-03-19 14:00:00,77.15,77.38,77.15,77.26,20245.0,77.15,77.38,77.15,77.26,20245.0
2018-03-19 14:10:00,77.26,77.28,76.91,76.91,18528.0,77.26,77.28,76.91,76.91,18528.0
2018-03-19 14:20:00,76.91,77.12,76.86,77.03,21403.0,76.91,77.12,76.86,77.03,21403.0
2018-03-19 14:30:00,76.99,77.14,76.82,76.9,25254.0,76.99,77.14,76.82,76.9,25254.0
2018-03-19 14:40:00,76.9,77.26,76.86,77.06,26105.0,76.9,77.26,76.86,77.06,26105.0
2018-03-19 14:50:00,77.02,77.23,76.92,77.13,18491.0,77.02,77.23,76.92,77.13,18491.0
2018-03-19 15:00:00,77.09,77.09,76.82,76.87,22660.0,77.09,77.09,76.82,76.87,22660.0
2018-03-19 15:10:00,76.86,77.11,76.72,77.08,25470.0,76.86,77.11,76.72,77.08,25470.0
2018-03-19 15:20:00,77.09,77.09,76.53,76.54,20940.0,77.09,77.09,76.53,76.54,20940.0
2018-03-19 15:30:00,76.54,76.77,76.46,76.7,43919.0,76.54,76.77,76.46,76.7,43919.0
2018-03-19 15:40:00,76.67,76.8,76.48,76.73,83758.0,76.67,76.8,76.48,76.73,83758.0
2018-03-19 15:50:00,76.71,76.72,76.47,76.53,137984.0,76.71,76.72,76.47,76.53,137984.0
2018-03-20 09:30:00,77.04,77.05,76.05,76.21,57028.0,77.04,77.05,76.05,76.21,57028.0
2018-03-20 09:40:00,76.29,76.6,76.06,76.22,55267.0,76.29,76.6,76.06,76.22,55267.0
2018-03-20 09:50:00,76.23,76.23,75.49,75.7,67964.0,76.23,76.23,75.49,75.7,67964.0
2018-03-20 10:00:00,75.68,76.49,75.66,75.66,46293.0,75.68,76.49,75.66,75.66,46293.0
2018-03-20 10:10:00,75.67,75.8,75.34,75.64,26641.0,75.67,75.8,75.34,75.64,26641.0
2018-03-20 10:20:00,75.67,75.67,75.17,75.3,45206.0,75.67,75.67,75.17,75.3,45206.0
2018-03-20 10:30:00,75.32,76.05,75.05,75.91,102977.0,75.32,76.05,75.05,75.91,102977.0
2018-03-20 10:40:00,75.95,76.02,75.46,75.48,14736.0,75.95,76.02,75.46,75.48,14736.0
2018-03-20 10:50:00,75.47,75.98,75.35,75.98,22015.0,75.47,75.98,75.35,75.98,22015.0
2018-03-20 11:00:00,75.98,75.98,75.01,75.41,38485.0,75.98,75.98,75.01,75.41,38485.0
2018-03-20 11:10:00,75.41,75.53,75.14,75.15,17163.0,75.41,75.53,75.14,75.15,17163.0
2018-03-20 11:20:00,75.22,75.88,75.16,75.21,24680.0,75.22,75.88,75.16,75.21,24680.0
2018-03-20 11:30:00,75.21,75.65,75.21,75.49,22209.0,75.21,75.65,75.21,75.49,22209.0
2018-03-20 11:40:00,75.43,75.81,75.37,75.46,38707.0,75.43,75.81,75.37,75.46,38707.0
2018-03-20 11:50:00,75.44,75.95,75.35,75.78,30439.0,75.44,75.95,75.35,75.78,30439.0
2018-03-20 12:00:00,75.91,76.04,75.6,75.66,23941.0,75.91,76.04,75.6,75.66,23941.0
2018-03-20 12:10:00,75.62,75.96,75.62,75.78,19928.0,75.62,75.96,75.62,75.78,19928.0
2018-03-20 12:20:00,75.81,76.11,75.81,75.94,16792.0,75.81,76.11,75.81,75.94,16792.0
2018-03-20 12:30:00,75.94,76.03,75.85,75.97,14547.0,75.94,76.03,75.85,75.97,14547.0
2018-03-20 12:40:00,75.92,76.19,75.72,76.08,21528.0,75.92,76.19,75.72,76.08,21528.0
2018-03-20 12:50:00,76.12,76.17,75.89,76.0,16662.0,76.12,76.17,75.89,76.0,16662.0
2018-03-20 13:00:00,75.97,76.04,75.62,75.72,16036.0,75.97,76.04,75.62,75.72,16036.0
2018-03-20 13:10:00,75.67,75.93,75.66,75.81,14154.0,75.67,75.93,75.66,75.81,14154.0
2018-03-20 13:20:00,75.79,75.96,75.68,75.78,18029.0,75.79,75.96,75.68,75.78,18029.0
2018-03-20 13:30:00,75.8,75.99,75.77,75.98,13707.0,75.8,75.99,75.77,75.98,13707.0
2018-03-20 13:40:00,75.97,75.98,75.73,75.86,17307.0,75.97,75.98,75.73,75.86,17307.0
2018-03-20 13:50:00,75.86,76.01,75.73,75.73,20531.0,75.86,76.01,75.73,75.73,20531.0
2018-03-20 14:00:00,75.73,75.92,75.67,75.8,20744.0,75.73,75.92,75.67,75.8,20744.0
2018-03-20 14:10:00,75.82,75.93,75.64,75.81,22364.0,75.82,75.93,75.64,75.81,22364.0
2018-03-20 14:20:00,75.79,76.19,75.7,76.07,43157.0,75.79,76.19,75.7,76.07,43157.0
2018-03-20 14:30:00,76.03,76.09,75.82,76.03,28703.0,76.03,76.09,75.82,76.03,28703.0
2018-03-20 14:40:00,76.03,76.33,76.01,76.17,30860.0,76.03,76.33,76.01,76.17,30860.0
2018-03-20 14:50:00,76.2,76.4,76.12,76.3,39469.0,76.2,76.4,76.12,76.3,39469.0
2018-03-20 15:00:00,76.28,76.55,76.2,76.47,60920.0,76.28,76.55,76.2,76.47,60920.0
2018-03-20 15:10:00,76.48,76.52,76.27,76.5,22914.0,76.48,76.52,76.27,76.5,22914.0
2018-03-20 15:20:00,76.5,76.51,76.14,76.23,39621.0,76.5,76.51,76.14,76.23,39621.0
2018-03-20 15:30:00,76.24,76.39,76.1,76.26,61034.0,76.24,76.39,76.1,76.26,61034.0
2018-03-20 15:40:00,76.29,76.59,76.24,76.49,111769.0,76.29,76.59,76.24,76.49,111769.0
2018-03-20 15:50:00,76.45,76.59,76.41,76.5,129587.0,76.45,76.59,76.41,76.5,129587.0
2018-03-21 09:30:00,76.0,76.71,75.78,76.48,44741.0,76.0,76.71,75.78,76.48,44741.0
2018-03-21 09:40:00,76.41,77.3,76.4,77.11,56916.0,76.41,77.3,76.4,77.11,56916.0
2018-03-21 09:50:00,77.12,77.12,76.13,76.13,37444.0,77.12,77.12,76.13,76.13,37444.0
2018-03-21 10:00:00,76.11,76.54,76.11,76.53,19171.0,76.11,76.54,76.11,76.53,19171.0
2018-03-21 10:10:00,76.48,76.57,76.21,76.3,12135.0,76.48,76.57,76.21,76.3,12135.0
2018-03-21 10:20:00,76.27,76.35,75.91,76.02,34586.0,76.27,76.35,75.91,76.02,34586.0
2018-03-21 10:30:00,75.91,76.02,75.62,75.62,23736.0,75.91,76.02,75.62,75.62,23736.0
2018-03-21 10:40:00,75.67,75.75,75.02,75.02,31808.0,75.67,75.75,75.02,75.02,31808.0
2018-03-21 10:50:00,75.04,75.11,74.69,74.83,65345.0,75.04,75.11,74.69,74.83,65345.0
2018-03-21 11:00:00,74.76,74.76,74.21,74.76,64216.0,74.76,74.76,74.21,74.76,64216.0
2018-03-21 11:10:00,74.71,75.1,74.46,74.6,97003.0,74.71,75.1,74.46,74.6,97003.0
2018-03-21 11:20:00,74.6,75.07,74.6,74.67,25517.0,74.6,75.07,74.6,74.67,25517.0
2018-03-21 11:30:00,74.66,74.66,74.2,74.2,27286.0,74.66,74.66,74.2,74.2,27286.0
2018-03-21 11:40:00,74.24,74.35,74.13,74.21,49891.0,74.24,74.35,74.13,74.21,49891.0
2018-03-21 11:50:00,74.26,74.45,74.08,74.09,30877.0,74.26,74.45,74.08,74.09,30877.0
2018-03-21 12:00:00,74.06,74.07,73.3,73.43,110468.0,74.06,74.07,73.3,73.43,110468.0
2018-03-21 12:10:00,73.43,74.11,73.32,73.91,84861.0,73.43,74.11,73.32,73.91,84861.0
2018-03-21 12:20:00,73.92,73.95,73.39,73.77,72313.0,73.92,73.95,73.39,73.77,72313.0
2018-03-21 12:30:00,73.74,73.88,73.43,73.49,41241.0,73.74,73.88,73.43,73.49,41241.0
2018-03-21 12:40:00,73.5,73.83,73.41,73.67,66328.0,73.5,73.83,73.41,73.67,66328.0
2018-03-21 12:50:00,73.71,73.89,73.48,73.64,22157.0,73.71,73.89,73.48,73.64,22157.0
2018-03-21 13:00:00,73.65,73.65,73.25,73.37,70416.0,73.65,73.65,73.25,73.37,70416.0
2018-03-21 13:10:00,73.33,73.56,73.21,73.56,51344.0,73.33,73.56,73.21,73.56,51344.0
2018-03-21 13:20:00,73.63,73.64,72.78,72.95,41461.0,73.63,73.64,72.78,72.95,41461.0
2018-03-21 13:30:00,72.99,73.37,72.98,72.99,54405.0,72.99,73.37,72.98,72.99,54405.0
2018-03-21 13:40:00,72.97,73.0,72.6,72.99,55884.0,72.97,73.0,72.6,72.99,55884.0
2018-03-21 13:50:00,72.94,73.19,72.8,72.9,24200.0,72.94,73.19,72.8,72.9,24200.0
2018-03-21 14:00:00,72.99,73.0,72.34,72.84,46341.0,72.99,73.0,72.34,72.84,46341.0
2018-03-21 14:10:00,72.75,72.99,72.66,72.75,24281.0,72.75,72.99,72.66,72.75,24281.0
2018-03-21 14:20:00,72.83,72.87,72.12,72.63,166817.0,72.83,72.87,72.12,72.63,166817.0
2018-03-21 14:30:00,72.62,72.86,72.29,72.38,76211.0,72.62,72.86,72.29,72.38,76211.0
2018-03-21 14:40:00,72.37,73.11,72.3,73.0,54168.0,72.37,73.11,72.3,73.0,54168.0
2018-03-21 14:50:00,72.97,73.44,72.63,73.43,53557.0,72.97,73.44,72.63,73.43,53557.0
2018-03-21 15:00:00,73.4,73.66,72.96,73.28,71353.0,73.4,73.66,72.96,73.28,71353.0
2018-03-21 15:10:00,73.3,73.73,72.94,73.48,61927.0,73.3,73.73,72.94,73.48,61927.0
2018-03-21 15:20:00,73.48,73.7,73.06,73.44,60510.0,73.48,73.7,73.06,73.44,60510.0
2018-03-21 15:30:00,73.44,73.45,73.09,73.22,45518.0,73.44,73.45,73.09,73.22,45518.0
2018-03-21 15:40:00,73.2,73.2,72.73,72.73,97023.0,73.2,73.2,72.73,72.73,97023.0
2018-03-21 15:50:00,72.71,72.83,72.0,72.41,308760.0,72.71,72.83,72.0,72.41,308760.0
2018-03-22 09:30:00,72.13,72.13,70.36,71.1,156243.0,72.13,72.13,70.36,71.1,156243.0
2018-03-22 09:40:00,71.15,72.31,70.95,71.97,100502.0,71.15,72.31,70.95,71.97,100502.0
2018-03-22 09:50:00,71.96,71.99,71.27,71.66,59512.0,71.96,71.99,71.27,71.66,59512.0
2018-03-22 10:00:00,71.56,71.72,71.03,71.58,76053.0,71.56,71.72,71.03,71.58,76053.0
2018-03-22 10:10:00,71.54,71.56,71.29,71.29,28912.0,71.54,71.56,71.29,71.29,28912.0
2018-03-22 10:20:00,71.29,71.31,70.81,70.87,30907.0,71.29,71.31,70.81,70.87,30907.0
2018-03-22 10:30:00,70.87,71.03,70.57,70.83,33490.0,70.87,71.03,70.57,70.83,33490.0
2018-03-22 10:40:00,70.76,70.85,70.3,70.3,43249.0,70.76,70.85,70.3,70.3,43249.0
2018-03-22 10:50:00,70.28,70.49,70.25,70.4,38680.0,70.28,70.49,70.25,70.4,38680.0
2018-03-22 11:00:00,70.35,70.47,69.88,70.0,59944.0,70.35,70.47,69.88,70.0,59944.0
2018-03-22 11:10:00,69.97,71.0,69.97,70.79,119405.0,69.97,71.0,69.97,70.79,119405.0
2018-03-22 11:20:00,70.73,70.8,69.91,70.16,44643.0,70.73,70.8,69.91,70.16,44643.0
2018-03-22 11:30:00,70.14,70.16,69.57,69.68,74121.0,70.14,70.16,69.57,69.68,74121.0
2018-03-22 11:40:00,69.72,70.1,69.48,69.74,64298.0,69.72,70.1,69.48,69.74,64298.0
2018-03-22 11:50:00,69.75,70.02,69.69,70.01,30138.0,69.75,70.02,69.69,70.01,30138.0
2018-03-22 12:00:00,70.01,70.29,69.88,70.25,41303.0,70.01,70.29,69.88,70.25,41303.0
2018-03-22 12:10:00,70.26,70.36,69.83,70.18,52084.0,70.26,70.36,69.83,70.18,52084.0
2018-03-22 12:20:00,70.2,70.67,69.92,70.57,77947.0,70.2,70.67,69.92,70.57,77947.0
2018-03-22 12:30:00,70.59,70.77,70.4,70.6,30664.0,70.59,70.77,70.4,70.6,30664.0
2018-03-22 12:40:00,70.6,70.6,70.28,70.34,30004.0,70.6,70.6,70.28,70.34,30004.0
2018-03-22 12:50:00,70.35,70.48,70.28,70.42,17819.0,70.35,70.48,70.28,70.42,17819.0
2018-03-22 13:00:00,70.43,70.43,69.87,69.92,21932.0,70.43,70.43,69.87,69.92,21932.0
2018-03-22 13:10:00,69.97,70.24,69.8,70.12,25523.0,69.97,70.24,69.8,70.12,25523.0
2018-03-22 13:20:00,70.11,70.24,69.97,70.24,26872.0,70.11,70.24,69.97,70.24,26872.0
2018-03-22 13:30:00,70.24,70.47,70.15,70.31,31185.0,70.24,70.47,70.15,70.31,31185.0
2018-03-22 13:40:00,70.3,70.37,70.14,70.14,12886.0,70.3,70.37,70.14,70.14,12886.0
2018-03-22 13:50:00,70.1,70.19,69.96,70.18,14523.0,70.1,70.19,69.96,70.18,14523.0
2018-03-22 14:00:00,70.17,70.18,69.94,69.98,17600.0,70.17,70.18,69.94,69.98,17600.0
2018-03-22 14:10:00,70.01,70.14,69.97,70.04,20009.0,70.01,70.14,69.97,70.04,20009.0
2018-03-22 14:20:00,70.04,70.13,69.86,69.98,17645.0,70.04,70.13,69.86,69.98,17645.0
2018-03-22 14:30:00,69.97,70.27,69.93,70.2,40783.0,69.97,70.27,69.93,70.2,40783.0
2018-03-22 14:40:00,70.19,70.25,70.08,70.13,26824.0,70.19,70.25,70.08,70.13,26824.0
2018-03-22 14:50:00,70.08,70.17,69.89,69.93,17510.0,70.08,70.17,69.89,69.93,17510.0
2018-03-22 15:00:00,69.9,70.02,69.8,69.86,24936.0,69.9,70.02,69.8,69.86,24936.0
2018-03-22 15:10:00,69.85,69.89,69.41,69.41,26422.0,69.85,69.89,69.41,69.41,26422.0
2018-03-22 15:20:00,69.4,69.72,69.4,69.6,43644.0,69.4,69.72,69.4,69.6,43644.0
2018-03-22 15:30:00,69.6,69.68,69.53,69.53,62984.0,69.6,69.68,69.53,69.53,62984.0
2018-03-22 15:40:00,69.52,69.52,69.22,69.34,103936.0,69.52,69.52,69.22,69.34,103936.0
2018-03-22 15:50:00,69.33,69.4,69.08,69.27,141997.0,69.33,69.4,69.08,69.27,141997.0
2018-03-23 09:30:00,69.05,69.92,68.41,68.8,36088.0,69.05,69.92,68.41,68.8,36088.0
2018-03-23 09:40:00,68.72,68.96,68.35,68.68,88560.0,68.72,68.96,68.35,68.68,88560.0
2018-03-23 09:50:00,68.68,69.37,68.62,69.19,25291.0,68.68,69.37,68.62,69.19,25291.0
2018-03-23 10:00:00,69.05,69.05,68.42,68.83,32983.0,69.05,69.05,68.42,68.83,32983.0
2018-03-23 10:10:00,68.78,69.36,68.52,69.11,48694.0,68.78,69.36,68.52,69.11,48694.0
2018-03-23 10:20:00,69.09,69.57,69.03,69.57,39647.0,69.09,69.57,69.03,69.57,39647.0
2018-03-23 10:30:00,69.62,70.12,69.55,69.76,44627.0,69.62,70.12,69.55,69.76,44627.0
2018-03-23 10:40:00,69.8,69.8,69.18,69.24,28917.0,69.8,69.8,69.18,69.24,28917.0
2018-03-23 10:50:00,69.23,69.25,68.87,68.88,18804.0,69.23,69.25,68.87,68.88,18804.0
2018-03-23 11:00:00,68.87,68.87,68.25,68.37,50169.0,68.87,68.87,68.25,68.37,50169.0
2018-03-23 11:10:00,68.35,68.61,68.3,68.61,20147.0,68.35,68.61,68.3,68.61,20147.0
2018-03-23 11:20:00,68.58,68.58,68.25,68.29,48013.0,68.58,68.58,68.25,68.29,48013.0
2018-03-23 11:30:00,68.27,68.71,68.27,68.41,23967.0,68.27,68.71,68.27,68.41,23967.0
2018-03-23 11:40:00,68.4,68.43,68.03,68.07,24615.0,68.4,68.43,68.03,68.07,24615.0
2018-03-23 11:50:00,68.05,68.05,67.46,67.48,100339.0,68.05,68.05,67.46,67.48,100339.0
2018-03-23 12:00:00,67.42,67.64,66.86,66.94,116164.0,67.42,67.64,66.86,66.94,116164.0
2018-03-23 12:10:00,66.94,67.53,66.9,67.53,34169.0,66.94,67.53,66.9,67.53,34169.0
2018-03-23 12:20:00,67.57,67.67,67.43,67.66,22049.0,67.57,67.67,67.43,67.66,22049.0
2018-03-23 12:30:00,67.66,67.7,67.31,67.42,15360.0,67.66,67.7,67.31,67.42,15360.0
2018-03-23 12:40:00,67.41,67.44,66.93,67.06,18228.0,67.41,67.44,66.93,67.06,18228.0
2018-03-23 12:50:00,67.04,67.05,66.89,67.02,23703.0,67.04,67.05,66.89,67.02,23703.0
2018-03-23 13:00:00,67.0,67.35,66.91,67.35,14911.0,67.0,67.35,66.91,67.35,14911.0
2018-03-23 13:10:00,67.36,67.5,67.3,67.48,18090.0,67.36,67.5,67.3,67.48,18090.0
2018-03-23 13:20:00,67.42,67.5,67.32,67.44,14146.0,67.42,67.5,67.32,67.44,14146.0
2018-03-23 13:30:00,67.46,67.75,67.42,67.52,21872.0,67.46,67.75,67.42,67.52,21872.0
2018-03-23 13:40:00,67.55,67.62,67.3,67.62,17174.0,67.55,67.62,67.3,67.62,17174.0
2018-03-23 13:50:00,67.58,68.06,67.58,68.06,28568.0,67.58,68.06,67.58,68.06,28568.0
2018-03-23 14:00:00,68.04,68.3,67.84,68.01,28258.0,68.04,68.3,67.84,68.01,28258.0
2018-03-23 14:10:00,67.96,68.16,67.73,68.16,21047.0,67.96,68.16,67.73,68.16,21047.0
2018-03-23 14:20:00,68.16,68.22,67.98,68.11,34983.0,68.16,68.22,67.98,68.11,34983.0
2018-03-23 14:30:00,68.1,68.15,68.0,68.01,32302.0,68.1,68.15,68.0,68.01,32302.0
2018-03-23 14:40:00,68.05,68.22,67.9,67.92,29223.0,68.05,68.22,67.9,67.92,29223.0
2018-03-23 14:50:00,67.9,67.96,67.61,67.67,43344.0,67.9,67.96,67.61,67.67,43344.0
2018-03-23 15:00:00,67.68,67.96,67.54,67.65,41161.0,67.68,67.96,67.54,67.65,41161.0
2018-03-23 15:10:00,67.66,68.1,67.62,67.96,56064.0,67.66,68.1,67.62,67.96,56064.0
2018-03-23 15:20:00,67.95,68.08,67.79,68.07,80741.0,67.95,68.08,67.79,68.07,80741.0
2018-03-23 15:30:00,68.06,68.15,67.98,68.06,103596.0,68.06,68.15,67.98,68.06,103596.0
2018-03-23 15:40:00,68.04,68.17,67.77,67.8,121661.0,68.04,68.17,67.77,67.8,121661.0
2018-03-23 15:50:00,67.81,67.83,67.55,67.58,155842.0,67.81,67.83,67.55,67.58,155842.0
2018-03-26 09:30:00,68.72,68.81,67.75,67.95,31521.0,68.72,68.81,67.75,67.95,31521.0
2018-03-26 09:40:00,67.97,68.04,67.3,67.61,45616.0,67.97,68.04,67.3,67.61,45616.0
2018-03-26 09:50:00,67.64,68.06,67.5,67.88,35460.0,67.64,68.06,67.5,67.88,35460.0
2018-03-26 10:00:00,67.95,68.11,67.82,67.92,43185.0,67.95,68.11,67.82,67.92,43185.0
2018-03-26 10:10:00,67.88,67.88,67.52,67.6,34251.0,67.88,67.88,67.52,67.6,34251.0
2018-03-26 10:20:00,67.63,67.64,67.0,67.1,36848.0,67.63,67.64,67.0,67.1,36848.0
2018-03-26 10:30:00,67.04,67.58,67.01,67.44,42341.0,67.04,67.58,67.01,67.44,42341.0
2018-03-26 10:40:00,67.47,67.48,67.1,67.35,49714.0,67.47,67.48,67.1,67.35,49714.0
2018-03-26 10:50:00,67.31,67.75,67.24,67.5,23494.0,67.31,67.75,67.24,67.5,23494.0
2018-03-26 11:00:00,67.5,67.56,67.09,67.13,33195.0,67.5,67.56,67.09,67.13,33195.0
2018-03-26 11:10:00,67.15,67.42,67.02,67.07,53073.0,67.15,67.42,67.02,67.07,53073.0
2018-03-26 11:20:00,67.06,67.54,67.04,67.33,74807.0,67.06,67.54,67.04,67.33,74807.0
2018-03-26 11:30:00,67.34,67.84,67.3,67.66,46046.0,67.34,67.84,67.3,67.66,46046.0
2018-03-26 11:40:00,67.81,67.93,67.5,67.5,36243.0,67.81,67.93,67.5,67.5,36243.0
2018-03-26 11:50:00,67.59,67.77,67.51,67.71,39257.0,67.59,67.77,67.51,67.71,39257.0
2018-03-26 12:00:00,67.73,68.04,67.62,67.88,25500.0,67.73,68.04,67.62,67.88,25500.0
2018-03-26 12:10:00,67.85,67.99,67.65,67.65,44731.0,67.85,67.99,67.65,67.65,44731.0
2018-03-26 12:20:00,67.61,67.85,67.56,67.85,19343.0,67.61,67.85,67.56,67.85,19343.0
2018-03-26 12:30:00,67.77,68.0,67.71,67.78,19253.0,67.77,68.0,67.71,67.78,19253.0
2018-03-26 12:40:00,67.78,67.96,67.57,67.57,17168.0,67.78,67.96,67.57,67.57,17168.0
2018-03-26 12:50:00,67.62,67.68,67.46,67.49,10917.0,67.62,67.68,67.46,67.49,10917.0
2018-03-26 13:00:00,67.49,67.76,67.47,67.62,27999.0,67.49,67.76,67.47,67.62,27999.0
2018-03-26 13:10:00,67.66,67.96,67.65,67.9,8607.0,67.66,67.96,67.65,67.9,8607.0
2018-03-26 13:20:00,67.94,67.96,67.71,67.92,20767.0,67.94,67.96,67.71,67.92,20767.0
2018-03-26 13:30:00,67.91,67.93,67.74,67.83,11190.0,67.91,67.93,67.74,67.83,11190.0
2018-03-26 13:40:00,67.9,68.07,67.79,68.01,15294.0,67.9,68.07,67.79,68.01,15294.0
2018-03-26 13:50:00,67.97,68.04,67.83,68.04,19185.0,67.97,68.04,67.83,68.04,19185.0
2018-03-26 14:00:00,68.1,68.1,67.87,68.09,17353.0,68.1,68.1,67.87,68.09,17353.0
2018-03-26 14:10:00,68.09,68.35,68.06,68.3,27664.0,68.09,68.35,68.06,68.3,27664.0
2018-03-26 14:20:00,68.25,68.26,68.06,68.17,23787.0,68.25,68.26,68.06,68.17,23787.0
2018-03-26 14:30:00,68.2,68.38,68.19,68.29,31525.0,68.2,68.38,68.19,68.29,31525.0
2018-03-26 14:40:00,68.31,68.37,68.09,68.15,26090.0,68.31,68.37,68.09,68.15,26090.0
2018-03-26 14:50:00,68.17,68.37,68.09,68.09,32448.0,68.17,68.37,68.09,68.09,32448.0
2018-03-26 15:00:00,68.01,68.21,67.99,68.04,30715.0,68.01,68.21,67.99,68.04,30715.0
2018-03-26 15:10:00,68.04,68.04,67.87,67.89,33002.0,68.04,68.04,67.87,67.89,33002.0
2018-03-26 15:20:00,67.88,67.94,67.7,67.9,38669.0,67.88,67.94,67.7,67.9,38669.0
2018-03-26 15:30:00,67.93,67.97,67.75,67.96,67837.0,67.93,67.97,67.75,67.96,67837.0
2018-03-26 15:40:00,67.95,68.11,67.82,67.86,97416.0,67.95,68.11,67.82,67.86,97416.0
2018-03-26 15:50:00,67.88,68.0,67.8,68.0,149121.0,67.88,68.0,67.8,68.0,149121.0
2018-03-27 09:30:00,68.11,68.7,66.99,67.41,129029.0,68.11,68.7,66.99,67.41,129029.0
2018-03-27 09:40:00,67.41,67.6,66.36,66.63,94921.0,67.41,67.6,66.36,66.63,94921.0
2018-03-27 09:50:00,66.63,67.07,66.48,66.91,48566.0,66.63,67.07,66.48,66.91,48566.0
2018-03-27 10:00:00,66.88,67.17,66.61,67.0,27361.0,66.88,67.17,66.61,67.0,27361.0
2018-03-27 10:10:00,67.08,67.64,66.92,67.57,43138.0,67.08,67.64,66.92,67.57,43138.0
2018-03-27 10:20:00,67.54,67.92,67.45,67.78,17104.0,67.54,67.92,67.45,67.78,17104.0
2018-03-27 10:30:00,67.71,67.72,67.4,67.55,19180.0,67.71,67.72,67.4,67.55,19180.0
2018-03-27 10:40:00,67.58,67.92,67.52,67.64,23472.0,67.58,67.92,67.52,67.64,23472.0
2018-03-27 10:50:00,67.64,67.97,67.61,67.93,32533.0,67.64,67.97,67.61,67.93,32533.0
2018-03-27 11:00:00,67.98,68.25,67.84,68.09,76308.0,67.98,68.25,67.84,68.09,76308.0
2018-03-27 11:10:00,68.06,68.13,67.75,67.76,46219.0,68.06,68.13,67.75,67.76,46219.0
2018-03-27 11:20:00,67.73,67.94,67.55,67.8,55725.0,67.73,67.94,67.55,67.8,55725.0
2018-03-27 11:30:00,67.84,67.91,67.64,67.76,44557.0,67.84,67.91,67.64,67.76,44557.0
2018-03-27 11:40:00,67.76,68.17,67.7,68.17,24720.0,67.76,68.17,67.7,68.17,24720.0
2018-03-27 11:50:00,68.14,68.14,67.86,67.88,13700.0,68.14,68.14,67.86,67.88,13700.0
2018-03-27 12:00:00,67.84,67.95,67.65,67.75,20139.0,67.84,67.95,67.65,67.75,20139.0
2018-03-27 12:10:00,67.69,67.8,67.54,67.65,20530.0,67.69,67.8,67.54,67.65,20530.0
2018-03-27 12:20:00,67.63,67.63,67.09,67.1,12962.0,67.63,67.63,67.09,67.1,12962.0
2018-03-27 12:30:00,67.1,67.26,66.87,67.08,20047.0,67.1,67.26,66.87,67.08,20047.0
2018-03-27 12:40:00,67.14,67.26,66.92,67.16,40119.0,67.14,67.26,66.92,67.16,40119.0
2018-03-27 12:50:00,67.09,67.26,66.95,67.16,19009.0,67.09,67.26,66.95,67.16,19009.0
2018-03-27 13:00:00,67.22,67.32,67.2,67.24,13300.0,67.22,67.32,67.2,67.24,13300.0
2018-03-27 13:10:00,67.22,67.41,67.11,67.22,48496.0,67.22,67.41,67.11,67.22,48496.0
2018-03-27 13:20:00,67.23,67.23,66.86,66.87,43209.0,67.23,67.23,66.86,66.87,43209.0
2018-03-27 13:30:00,66.87,66.89,66.33,66.33,24897.0,66.87,66.89,66.33,66.33,24897.0
2018-03-27 13:40:00,66.35,66.44,66.14,66.23,24078.0,66.35,66.44,66.14,66.23,24078.0
2018-03-27 13:50:00,66.22,66.22,65.85,66.11,38910.0,66.22,66.22,65.85,66.11,38910.0
2018-03-27 14:00:00,66.14,66.56,65.91,66.3,38582.0,66.14,66.56,65.91,66.3,38582.0
2018-03-27 14:10:00,66.24,66.43,66.17,66.4,39265.0,66.24,66.43,66.17,66.4,39265.0
2018-03-27 14:20:00,66.39,66.69,66.32,66.51,55625.0,66.39,66.69,66.32,66.51,55625.0
2018-03-27 14:30:00,66.48,66.69,66.41,66.52,48289.0,66.48,66.69,66.41,66.52,48289.0
2018-03-27 14:40:00,66.56,66.73,66.48,66.72,40462.0,66.56,66.73,66.48,66.72,40462.0
2018-03-27 14:50:00,66.74,66.96,66.5,66.5,36033.0,66.74,66.96,66.5,66.5,36033.0
2018-03-27 15:00:00,66.54,66.55,66.05,66.18,37292.0,66.54,66.55,66.05,66.18,37292.0
2018-03-27 15:10:00,66.19,66.25,65.85,66.0,39128.0,66.19,66.25,65.85,66.0,39128.0
2018-03-27 15:20:00,66.01,66.28,65.88,66.03,70749.0,66.01,66.28,65.88,66.03,70749.0
2018-03-27 15:30:00,66.01,66.19,65.83,66.15,96351.0,66.01,66.19,65.83,66.15,96351.0
2018-03-27 15:40:00,66.1,66.23,65.81,65.81,129681.0,66.1,66.23,65.81,65.81,129681.0
2018-03-27 15:50:00,65.86,67.01,65.81,66.53,403241.0,65.86,67.01,65.81,66.53,403241.0
2018-03-28 09:30:00,66.25,66.99,64.75,64.84,71785.0,66.25,66.99,64.75,64.84,71785.0
2018-03-28 09:40:00,64.76,66.12,64.25,66.08,88239.0,64.76,66.12,64.25,66.08,88239.0
2018-03-28 09:50:00,66.0,67.21,65.81,67.09,110983.0,66.0,67.21,65.81,67.09,110983.0
2018-03-28 10:00:00,67.06,67.48,66.8,66.8,99544.0,67.06,67.48,66.8,66.8,99544.0
2018-03-28 10:10:00,66.91,66.91,65.69,65.69,39924.0,66.91,66.91,65.69,65.69,39924.0
2018-03-28 10:20:00,65.79,66.2,65.25,66.18,48375.0,65.79,66.2,65.25,66.18,48375.0
2018-03-28 10:30:00,66.21,66.72,65.85,65.89,48449.0,66.21,66.72,65.85,65.89,48449.0
2018-03-28 10:40:00,65.96,66.43,65.87,66.42,58597.0,65.96,66.43,65.87,66.42,58597.0
2018-03-28 10:50:00,66.36,67.27,66.27,66.73,64444.0,66.36,67.27,66.27,66.73,64444.0
2018-03-28 11:00:00,66.68,67.33,66.68,66.94,91829.0,66.68,67.33,66.68,66.94,91829.0
2018-03-28 11:10:00,66.94,67.16,66.3,66.32,70397.0,66.94,67.16,66.3,66.32,70397.0
2018-03-28 11:20:00,66.27,66.67,65.94,66.5,43323.0,66.27,66.67,65.94,66.5,43323.0
2018-03-28 11:30:00,66.53,66.74,66.12,66.59,55044.0,66.53,66.74,66.12,66.59,55044.0
2018-03-28 11:40:00,66.64,67.18,66.5,66.9,41544.0,66.64,67.18,66.5,66.9,41544.0
2018-03-28 11:50:00,66.62,66.73,66.36,66.37,31484.0,66.62,66.73,66.36,66.37,31484.0
2018-03-28 12:00:00,66.36,67.04,66.36,66.48,39209.0,66.36,67.04,66.36,66.48,39209.0
2018-03-28 12:10:00,66.42,67.05,66.41,66.8,31521.0,66.42,67.05,66.41,66.8,31521.0
2018-03-28 12:20:00,66.81,66.89,66.22,66.22,36087.0,66.81,66.89,66.22,66.22,36087.0
2018-03-28 12:30:00,66.2,66.61,65.82,66.48,63069.0,66.2,66.61,65.82,66.48,63069.0
2018-03-28 12:40:00,66.48,66.61,66.06,66.11,44623.0,66.48,66.61,66.06,66.11,44623.0
2018-03-28 12:50:00,66.06,66.41,66.03,66.32,35698.0,66.06,66.41,66.03,66.32,35698.0
2018-03-28 13:00:00,66.26,66.71,66.12,66.61,47368.0,66.26,66.71,66.12,66.61,47368.0
2018-03-28 13:10:00,66.52,67.0,66.5,66.72,68602.0,66.52,67.0,66.5,66.72,68602.0
2018-03-28 13:20:00,66.7,67.2,66.62,67.0,33381.0,66.7,67.2,66.62,67.0,33381.0
2018-03-28 13:30:00,67.0,67.0,66.22,66.28,44078.0,67.0,67.0,66.22,66.28,44078.0
2018-03-28 13:40:00,66.28,66.83,66.12,66.24,113525.0,66.28,66.83,66.12,66.24,113525.0
2018-03-28 13:50:00,66.28,66.28,66.06,66.06,15255.0,66.28,66.28,66.06,66.06,15255.0
2018-03-28 14:00:00,66.11,66.3,65.68,65.75,28254.0,66.11,66.3,65.68,65.75,28254.0
2018-03-28 14:10:00,65.67,65.91,65.46,65.8,31061.0,65.67,65.91,65.46,65.8,31061.0
2018-03-28 14:20:00,65.8,65.99,65.41,65.45,17322.0,65.8,65.99,65.41,65.45,17322.0
2018-03-28 14:30:00,65.4,65.89,65.34,65.8,21210.0,65.4,65.89,65.34,65.8,21210.0
2018-03-28 14:40:00,65.86,66.1,65.4,65.42,20662.0,65.86,66.1,65.4,65.42,20662.0
2018-03-28 14:50:00,65.44,65.52,65.0,65.02,22774.0,65.44,65.52,65.0,65.02,22774.0
2018-03-28 15:00:00,65.07,65.17,64.69,64.98,44609.0,65.07,65.17,64.69,64.98,44609.0
2018-03-28 15:10:00,64.98,65.64,64.97,65.23,32930.0,64.98,65.64,64.97,65.23,32930.0
2018-03-28 15:20:00,65.25,65.49,65.15,65.31,29473.0,65.25,65.49,65.15,65.31,29473.0
2018-03-28 15:30:00,65.33,65.76,65.2,65.66,51289.0,65.33,65.76,65.2,65.66,51289.0
2018-03-28 15:40:00,65.68,65.68,65.1,65.26,67382.0,65.68,65.68,65.1,65.26,67382.0
2018-03-28 15:50:00,65.24,65.32,65.07,65.16,148642.0,65.24,65.32,65.07,65.16,148642.0
2018-03-29 09:30:00,65.89,66.93,65.57,66.82,119598.0,65.89,66.93,65.57,66.82,119598.0
2018-03-29 09:40:00,66.85,67.51,65.8,65.8,121421.0,66.85,67.51,65.8,65.8,121421.0
2018-03-29 09:50:00,65.86,66.47,65.66,66.12,53503.0,65.86,66.47,65.66,66.12,53503.0
2018-03-29 10:00:00,66.09,66.89,66.01,66.89,49769.0,66.09,66.89,66.01,66.89,49769.0
2018-03-29 10:10:00,66.9,67.03,66.47,66.61,20231.0,66.9,67.03,66.47,66.61,20231.0
2018-03-29 10:20:00,66.67,67.0,66.36,66.75,38306.0,66.67,67.0,66.36,66.75,38306.0
2018-03-29 10:30:00,66.76,67.47,66.76,67.07,47409.0,66.76,67.47,66.76,67.07,47409.0
2018-03-29 10:40:00,67.12,67.31,66.88,66.95,33221.0,67.12,67.31,66.88,66.95,33221.0
2018-03-29 10:50:00,66.98,67.23,66.89,67.1,32808.0,66.98,67.23,66.89,67.1,32808.0
2018-03-29 11:00:00,67.12,67.12,66.42,66.84,41269.0,67.12,67.12,66.42,66.84,41269.0
2018-03-29 11:10:00,66.85,66.85,66.07,66.21,31270.0,66.85,66.85,66.07,66.21,31270.0
2018-03-29 11:20:00,66.24,66.41,66.18,66.4,26500.0,66.24,66.41,66.18,66.4,26500.0
2018-03-29 11:30:00,66.4,66.46,66.0,66.18,24231.0,66.4,66.46,66.0,66.18,24231.0
2018-03-29 11:40:00,66.08,66.35,66.02,66.27,23588.0,66.08,66.35,66.02,66.27,23588.0
2018-03-29 11:50:00,66.22,66.27,66.01,66.07,15429.0,66.22,66.27,66.01,66.07,15429.0
2018-03-29 12:00:00,66.03,66.26,65.96,66.21,17400.0,66.03,66.26,65.96,66.21,17400.0
2018-03-29 12:10:00,66.29,66.52,66.18,66.46,7198.0,66.29,66.52,66.18,66.46,7198.0
2018-03-29 12:20:00,66.49,66.72,66.4,66.72,10382.0,66.49,66.72,66.4,66.72,10382.0
2018-03-29 12:30:00,66.71,66.88,66.66,66.86,14613.0,66.71,66.88,66.66,66.86,14613.0
2018-03-29 12:40:00,66.77,66.85,66.72,66.8,12538.0,66.77,66.85,66.72,66.8,12538.0
2018-03-29 12:50:00,66.8,67.16,66.8,67.16,56535.0,66.8,67.16,66.8,67.16,56535.0
2018-03-29 13:00:00,67.13,67.13,66.54,66.54,13545.0,67.13,67.13,66.54,66.54,13545.0
2018-03-29 13:10:00,66.59,66.94,66.59,66.83,23169.0,66.59,66.94,66.59,66.83,23169.0
2018-03-29 13:20:00,66.81,66.82,66.41,66.54,19412.0,66.81,66.82,66.41,66.54,19412.0
2018-03-29 13:30:00,66.45,66.75,66.44,66.64,16290.0,66.45,66.75,66.44,66.64,16290.0
2018-03-29 13:40:00,66.65,67.01,66.56,67.01,11085.0,66.65,67.01,66.56,67.01,11085.0
2018-03-29 13:50:00,67.03,67.47,67.03,67.25,13297.0,67.03,67.47,67.03,67.25,13297.0
2018-03-29 14:00:00,67.29,67.63,67.06,67.63,20615.0,67.29,67.63,67.06,67.63,20615.0
2018-03-29 14:10:00,67.58,67.63,67.07,67.12,25880.0,67.58,67.63,67.07,67.12,25880.0
2018-03-29 14:20:00,67.14,67.38,66.98,67.38,27024.0,67.14,67.38,66.98,67.38,27024.0
2018-03-29 14:30:00,67.38,67.82,67.34,67.82,36572.0,67.38,67.82,67.34,67.82,36572.0
2018-03-29 14:40:00,67.82,68.15,67.74,68.15,58963.0,67.82,68.15,67.74,68.15,58963.0
2018-03-29 14:50:00,68.14,68.17,67.77,67.81,83925.0,68.14,68.17,67.77,67.81,83925.0
2018-03-29 15:00:00,67.84,68.03,67.44,68.01,43330.0,67.84,68.03,67.44,68.01,43330.0
2018-03-29 15:10:00,67.98,68.02,67.72,67.76,36927.0,67.98,68.02,67.72,67.76,36927.0
2018-03-29 15:20:00,67.77,67.95,67.4,67.78,59814.0,67.77,67.95,67.4,67.78,59814.0
2018-03-29 15:30:00,67.76,67.78,67.27,67.65,55570.0,67.76,67.78,67.27,67.65,55570.0
2018-03-29 15:40:00,67.64,67.95,67.62,67.88,58957.0,67.64,67.95,67.62,67.88,58957.0
2018-03-29 15:50:00,67.87,67.89,67.48,67.53,146392.0,67.87,67.89,67.48,67.53,146392.0
2018-04-02 09:30:00,64.67,66.8,64.06,66.8,79185.0,64.67,66.8,64.06,66.8,79185.0
2018-04-02 09:40:00,66.72,67.53,66.05,66.3,107520.0,66.72,67.53,66.05,66.3,107520.0
2018-04-02 09:50:00,66.15,66.57,65.93,66.57,24565.0,66.15,66.57,65.93,66.57,24565.0
2018-04-02 10:00:00,66.66,67.02,66.49,66.68,71136.0,66.66,67.02,66.49,66.68,71136.0
2018-04-02 10:10:00,66.65,66.81,65.9,65.9,45339.0,66.65,66.81,65.9,65.9,45339.0
2018-04-02 10:20:00,65.85,66.18,65.68,65.69,49351.0,65.85,66.18,65.68,65.69,49351.0
2018-04-02 10:30:00,65.68,65.75,65.29,65.63,34076.0,65.68,65.75,65.29,65.63,34076.0
2018-04-02 10:40:00,65.68,65.93,65.38,65.48,24072.0,65.68,65.93,65.38,65.48,24072.0
2018-04-02 10:50:00,65.4,65.41,65.1,65.15,11912.0,65.4,65.41,65.1,65.15,11912.0
2018-04-02 11:00:00,65.18,65.43,64.96,65.12,40579.0,65.18,65.43,64.96,65.12,40579.0
2018-04-02 11:10:00,65.05,65.26,64.87,65.19,17473.0,65.05,65.26,64.87,65.19,17473.0
2018-04-02 11:20:00,65.22,65.38,65.09,65.38,14915.0,65.22,65.38,65.09,65.38,14915.0
2018-04-02 11:30:00,65.33,65.33,64.73,64.88,30252.0,65.33,65.33,64.73,64.88,30252.0
2018-04-02 11:40:00,64.82,65.0,64.41,64.86,26791.0,64.82,65.0,64.41,64.86,26791.0
2018-04-02 11:50:00,64.87,65.18,64.81,64.89,48309.0,64.87,65.18,64.81,64.89,48309.0
2018-04-02 12:00:00,64.91,64.99,64.74,64.88,26163.0,64.91,64.99,64.74,64.88,26163.0
2018-04-02 12:10:00,64.88,65.3,64.79,65.25,22612.0,64.88,65.3,64.79,65.25,22612.0
2018-04-02 12:20:00,65.23,65.34,65.13,65.28,17388.0,65.23,65.34,65.13,65.28,17388.0
2018-04-02 12:30:00,65.27,65.27,65.01,65.02,13036.0,65.27,65.27,65.01,65.02,13036.0
2018-04-02 12:40:00,65.05,65.29,64.76,65.26,31269.0,65.05,65.29,64.76,65.26,31269.0
2018-04-02 12:50:00,65.23,65.23,64.82,64.99,31407.0,65.23,65.23,64.82,64.99,31407.0
2018-04-02 13:00:00,64.98,65.07,64.56,64.62,13516.0,64.98,65.07,64.56,64.62,13516.0
2018-04-02 13:10:00,64.58,64.73,62.8,63.36,347280.0,64.58,64.73,62.8,63.36,347280.0
2018-04-02 13:20:00,63.37,63.6,62.57,63.28,229270.0,63.37,63.6,62.57,63.28,229270.0
2018-04-02 13:30:00,63.3,63.49,62.2,63.42,249231.0,63.3,63.49,62.2,63.42,249231.0
2018-04-02 13:40:00,63.35,63.77,62.75,63.54,180705.0,63.35,63.77,62.75,63.54,180705.0
2018-04-02 13:50:00,63.53,63.72,62.8,62.91,46185.0,63.53,63.72,62.8,62.91,46185.0
2018-04-02 14:00:00,62.96,63.55,62.55,63.27,112910.0,62.96,63.55,62.55,63.27,112910.0
2018-04-02 14:10:00,63.34,63.69,63.16,63.42,105318.0,63.34,63.69,63.16,63.42,105318.0
2018-04-02 14:20:00,63.41,63.65,62.87,63.02,64403.0,63.41,63.65,62.87,63.02,64403.0
2018-04-02 14:30:00,63.03,63.15,62.51,62.61,34547.0,63.03,63.15,62.51,62.61,34547.0
2018-04-02 14:40:00,62.6,62.64,62.26,62.54,54142.0,62.6,62.64,62.26,62.54,54142.0
2018-04-02 14:50:00,62.57,63.18,62.57,62.73,60877.0,62.57,63.18,62.57,62.73,60877.0
2018-04-02 15:00:00,62.7,62.94,62.6,62.75,96529.0,62.7,62.94,62.6,62.75,96529.0
2018-04-02 15:10:00,62.73,62.92,62.63,62.66,86396.0,62.73,62.92,62.63,62.66,86396.0
2018-04-02 15:20:00,62.66,62.7,61.84,62.22,91373.0,62.66,62.7,61.84,62.22,91373.0
2018-04-02 15:30:00,62.3,62.36,61.69,62.05,125992.0,62.3,62.36,61.69,62.05,125992.0
2018-04-02 15:40:00,62.02,62.48,61.86,62.44,148568.0,62.02,62.48,61.86,62.44,148568.0
2018-04-02 15:50:00,62.42,62.79,62.38,62.6,210363.0,62.42,62.79,62.38,62.6,210363.0
2018-04-03 09:30:00,63.19,63.43,62.44,62.99,77469.0,63.19,63.43,62.44,62.99,77469.0
2018-04-03 09:40:00,63.16,63.27,62.52,62.52,47966.0,63.16,63.27,62.52,62.52,47966.0
2018-04-03 09:50:00,62.52,62.55,61.8,62.17,61894.0,62.52,62.55,61.8,62.17,61894.0
2018-04-03 10:00:00,62.18,62.81,62.18,62.81,107017.0,62.18,62.81,62.18,62.81,107017.0
2018-04-03 10:10:00,62.7,63.44,62.65,62.95,57866.0,62.7,63.44,62.65,62.95,57866.0
2018-04-03 10:20:00,62.97,63.76,62.92,63.63,48884.0,62.97,63.76,62.92,63.63,48884.0
2018-04-03 10:30:00,63.66,64.44,63.62,64.41,84138.0,63.66,64.44,63.62,64.41,84138.0
2018-04-03 10:40:00,64.43,65.25,64.4,65.0,117486.0,64.43,65.25,64.4,65.0,117486.0
2018-04-03 10:50:00,64.97,65.74,64.88,65.46,98171.0,64.97,65.74,64.88,65.46,98171.0
2018-04-03 11:00:00,65.43,65.73,65.22,65.29,46398.0,65.43,65.73,65.22,65.29,46398.0
2018-04-03 11:10:00,65.27,65.27,64.59,64.87,40654.0,65.27,65.27,64.59,64.87,40654.0
2018-04-03 11:20:00,64.79,65.46,64.36,65.35,45598.0,64.79,65.46,64.36,65.35,45598.0
2018-04-03 11:30:00,65.28,65.35,64.74,64.8,39435.0,65.28,65.35,64.74,64.8,39435.0
2018-04-03 11:40:00,64.81,64.91,64.49,64.52,16757.0,64.81,64.91,64.49,64.52,16757.0
2018-04-03 11:50:00,64.44,64.45,64.05,64.17,19959.0,64.44,64.45,64.05,64.17,19959.0
2018-04-03 12:00:00,64.21,64.71,64.21,64.55,21738.0,64.21,64.71,64.21,64.55,21738.0
2018-04-03 12:10:00,64.51,64.7,64.38,64.62,20272.0,64.51,64.7,64.38,64.62,20272.0
2018-04-03 12:20:00,64.61,64.83,64.38,64.54,38534.0,64.61,64.83,64.38,64.54,38534.0
2018-04-03 12:30:00,64.51,65.0,64.44,65.0,44225.0,64.51,65.0,64.44,65.0,44225.0
2018-04-03 12:40:00,65.01,65.04,64.56,64.6,34593.0,65.01,65.04,64.56,64.6,34593.0
2018-04-03 12:50:00,64.66,64.9,64.55,64.75,48498.0,64.66,64.9,64.55,64.75,48498.0
2018-04-03 13:00:00,64.75,64.99,64.6,64.75,47278.0,64.75,64.99,64.6,64.75,47278.0
2018-04-03 13:10:00,64.77,64.88,64.67,64.88,29950.0,64.77,64.88,64.67,64.88,29950.0
2018-04-03 13:20:00,64.92,65.28,64.88,64.94,27655.0,64.92,65.28,64.88,64.94,27655.0
2018-04-03 13:30:00,64.95,65.12,64.9,64.94,18431.0,64.95,65.12,64.9,64.94,18431.0
2018-04-03 13:40:00,64.97,65.19,64.78,64.78,28617.0,64.97,65.19,64.78,64.78,28617.0
2018-04-03 13:50:00,64.85,65.33,64.83,65.15,22475.0,64.85,65.33,64.83,65.15,22475.0
2018-04-03 14:00:00,65.13,65.3,64.92,65.29,49141.0,65.13,65.3,64.92,65.29,49141.0
2018-04-03 14:10:00,65.33,65.49,65.05,65.08,48959.0,65.33,65.49,65.05,65.08,48959.0
2018-04-03 14:20:00,65.06,65.54,65.06,65.43,39516.0,65.06,65.54,65.06,65.43,39516.0
2018-04-03 14:30:00,65.43,65.46,64.86,64.88,56219.0,65.43,65.46,64.86,64.88,56219.0
2018-04-03 14:40:00,64.83,65.67,64.82,65.59,51060.0,64.83,65.67,64.82,65.59,51060.0
2018-04-03 14:50:00,65.59,65.87,65.32,65.57,47986.0,65.59,65.87,65.32,65.57,47986.0
2018-04-03 15:00:00,65.57,65.77,65.41,65.43,37542.0,65.57,65.77,65.41,65.43,37542.0
2018-04-03 15:10:00,65.46,65.81,65.33,65.67,49081.0,65.46,65.81,65.33,65.67,49081.0
2018-04-03 15:20:00,65.67,66.04,65.67,65.99,85309.0,65.67,66.04,65.67,65.99,85309.0
2018-04-03 15:30:00,66.0,66.05,65.8,65.99,118917.0,66.0,66.05,65.8,65.99,118917.0
2018-04-03 15:40:00,65.99,66.12,65.76,65.78,118242.0,65.99,66.12,65.76,65.78,118242.0
2018-04-03 15:50:00,65.79,65.96,65.73,65.81,244273.0,65.79,65.96,65.73,65.81,244273.0
2018-04-04 09:30:00,64.34,65.86,63.58,65.62,89344.0,64.34,65.86,63.58,65.62,89344.0
2018-04-04 09:40:00,65.62,66.65,65.6,65.78,64849.0,65.62,66.65,65.6,65.78,64849.0
2018-04-04 09:50:00,65.78,66.72,65.55,66.43,37116.0,65.78,66.72,65.55,66.43,37116.0
2018-04-04 10:00:00,66.41,66.96,66.3,66.54,87749.0,66.41,66.96,66.3,66.54,87749.0
2018-04-04 10:10:00,66.54,66.85,65.9,66.05,83603.0,66.54,66.85,65.9,66.05,83603.0
2018-04-04 10:20:00,66.0,66.1,65.55,65.96,44329.0,66.0,66.1,65.55,65.96,44329.0
2018-04-04 10:30:00,65.85,66.0,65.31,65.55,41311.0,65.85,66.0,65.31,65.55,41311.0
2018-04-04 10:40:00,65.56,66.29,65.39,66.25,39366.0,65.56,66.29,65.39,66.25,39366.0
2018-04-04 10:50:00,66.22,66.24,65.8,65.96,28882.0,66.22,66.24,65.8,65.96,28882.0
2018-04-04 11:00:00,65.94,66.26,65.9,66.0,21940.0,65.94,66.26,65.9,66.0,21940.0
2018-04-04 11:10:00,66.0,66.46,65.98,66.44,32185.0,66.0,66.46,65.98,66.44,32185.0
2018-04-04 11:20:00,66.39,66.61,66.24,66.57,18854.0,66.39,66.61,66.24,66.57,18854.0
2018-04-04 11:30:00,66.6,67.03,66.58,66.82,47919.0,66.6,67.03,66.58,66.82,47919.0
2018-04-04 11:40:00,66.83,66.9,66.46,66.69,30783.0,66.83,66.9,66.46,66.69,30783.0
2018-04-04 11:50:00,66.58,66.71,66.32,66.61,20487.0,66.58,66.71,66.32,66.61,20487.0
2018-04-04 12:00:00,66.55,66.89,66.07,66.71,31926.0,66.55,66.89,66.07,66.71,31926.0
2018-04-04 12:10:00,66.69,66.79,66.47,66.61,17191.0,66.69,66.79,66.47,66.61,17191.0
2018-04-04 12:20:00,66.54,66.92,66.46,66.88,19249.0,66.54,66.92,66.46,66.88,19249.0
2018-04-04 12:30:00,66.87,67.13,66.84,67.05,36390.0,66.87,67.13,66.84,67.05,36390.0
2018-04-04 12:40:00,67.11,67.63,67.06,67.36,54905.0,67.11,67.63,67.06,67.36,54905.0
2018-04-04 12:50:00,67.3,67.34,66.97,66.97,26380.0,67.3,67.34,66.97,66.97,26380.0
2018-04-04 13:00:00,66.9,66.96,66.46,66.46,13156.0,66.9,66.96,66.46,66.46,13156.0
2018-04-04 13:10:00,66.45,66.69,66.29,66.29,21994.0,66.45,66.69,66.29,66.29,21994.0
2018-04-04 13:20:00,66.31,66.31,66.0,66.21,19902.0,66.31,66.31,66.0,66.21,19902.0
2018-04-04 13:30:00,66.22,66.39,66.12,66.27,16300.0,66.22,66.39,66.12,66.27,16300.0
2018-04-04 13:40:00,66.32,66.52,66.07,66.25,15971.0,66.32,66.52,66.07,66.25,15971.0
2018-04-04 13:50:00,66.22,66.23,65.99,66.05,20328.0,66.22,66.23,65.99,66.05,20328.0
2018-04-04 14:00:00,66.14,66.49,66.14,66.48,16538.0,66.14,66.49,66.14,66.48,16538.0
2018-04-04 14:10:00,66.48,66.83,66.42,66.74,23304.0,66.48,66.83,66.42,66.74,23304.0
2018-04-04 14:20:00,66.78,66.99,66.69,66.98,14569.0,66.78,66.99,66.69,66.98,14569.0
2018-04-04 14:30:00,66.98,67.23,66.95,67.1,45485.0,66.98,67.23,66.95,67.1,45485.0
2018-04-04 14:40:00,67.14,67.35,67.08,67.14,30238.0,67.14,67.35,67.08,67.14,30238.0
2018-04-04 14:50:00,67.15,67.34,67.12,67.23,29606.0,67.15,67.34,67.12,67.23,29606.0
2018-04-04 15:00:00,67.21,67.3,67.06,67.13,22851.0,67.21,67.3,67.06,67.13,22851.0
2018-04-04 15:10:00,67.13,67.13,66.91,66.93,53638.0,67.13,67.13,66.91,66.93,53638.0
2018-04-04 15:20:00,66.94,67.48,66.94,67.44,37180.0,66.94,67.48,66.94,67.44,37180.0
2018-04-04 15:30:00,67.46,67.64,67.26,67.54,61608.0,67.46,67.64,67.26,67.54,61608.0
2018-04-04 15:40:00,67.55,67.55,67.32,67.4,77948.0,67.55,67.55,67.32,67.4,77948.0
2018-04-04 15:50:00,67.4,67.55,67.33,67.35,118150.0,67.4,67.55,67.33,67.35,118150.0
2018-04-05 09:30:00,67.86,68.58,67.43,68.22,68355.0,67.86,68.58,67.43,68.22,68355.0
2018-04-05 09:40:00,68.3,68.64,67.62,67.68,27149.0,68.3,68.64,67.62,67.68,27149.0
2018-04-05 09:50:00,67.7,68.29,67.62,68.12,49098.0,67.7,68.29,67.62,68.12,49098.0
2018-04-05 10:00:00,68.14,68.28,67.86,68.12,45220.0,68.14,68.28,67.86,68.12,45220.0
2018-04-05 10:10:00,68.13,68.53,68.01,68.46,31979.0,68.13,68.53,68.01,68.46,31979.0
2018-04-05 10:20:00,68.47,68.88,68.38,68.62,47655.0,68.47,68.88,68.38,68.62,47655.0
2018-04-05 10:30:00,68.65,68.93,68.37,68.42,39691.0,68.65,68.93,68.37,68.42,39691.0
2018-04-05 10:40:00,68.42,68.7,68.33,68.56,23342.0,68.42,68.7,68.33,68.56,23342.0
2018-04-05 10:50:00,68.52,68.68,68.49,68.62,10880.0,68.52,68.68,68.49,68.62,10880.0
2018-04-05 11:00:00,68.59,68.76,68.35,68.35,25579.0,68.59,68.76,68.35,68.35,25579.0
2018-04-05 11:10:00,68.33,68.38,67.84,67.97,49073.0,68.33,68.38,67.84,67.97,49073.0
2018-04-05 11:20:00,67.99,68.42,67.99,68.35,26853.0,67.99,68.42,67.99,68.35,26853.0
2018-04-05 11:30:00,68.35,68.52,68.27,68.52,17058.0,68.35,68.52,68.27,68.52,17058.0
2018-04-05 11:40:00,68.49,68.54,68.27,68.44,18852.0,68.49,68.54,68.27,68.44,18852.0
2018-04-05 11:50:00,68.44,68.44,68.17,68.31,17030.0,68.44,68.44,68.17,68.31,17030.0
2018-04-05 12:00:00,68.28,68.41,68.1,68.1,15203.0,68.28,68.41,68.1,68.1,15203.0
2018-04-05 12:10:00,68.17,68.18,67.88,68.09,17072.0,68.17,68.18,67.88,68.09,17072.0
2018-04-05 12:20:00,68.08,68.34,68.02,68.1,51147.0,68.08,68.34,68.02,68.1,51147.0
2018-04-05 12:30:00,68.12,68.34,68.09,68.26,29983.0,68.12,68.34,68.09,68.26,29983.0
2018-04-05 12:40:00,68.26,68.27,68.1,68.22,7152.0,68.26,68.27,68.1,68.22,7152.0
2018-04-05 12:50:00,68.18,68.2,67.86,67.86,8959.0,68.18,68.2,67.86,67.86,8959.0
2018-04-05 13:00:00,67.89,67.94,67.76,67.88,12574.0,67.89,67.94,67.76,67.88,12574.0
2018-04-05 13:10:00,67.93,67.93,67.61,67.71,10339.0,67.93,67.93,67.61,67.71,10339.0
2018-04-05 13:20:00,67.66,67.69,67.43,67.54,13598.0,67.66,67.69,67.43,67.54,13598.0
2018-04-05 13:30:00,67.55,67.8,67.55,67.6,13549.0,67.55,67.8,67.55,67.6,13549.0
2018-04-05 13:40:00,67.5,67.61,67.32,67.5,11781.0,67.5,67.61,67.32,67.5,11781.0
2018-04-05 13:50:00,67.53,67.72,67.48,67.72,12065.0,67.53,67.72,67.48,67.72,12065.0
2018-04-05 14:00:00,67.74,67.86,67.62,67.77,13708.0,67.74,67.86,67.62,67.77,13708.0
2018-04-05 14:10:00,67.73,67.91,67.67,67.86,17508.0,67.73,67.91,67.67,67.86,17508.0
2018-04-05 14:20:00,67.85,68.02,67.84,68.02,43541.0,67.85,68.02,67.84,68.02,43541.0
2018-04-05 14:30:00,67.97,68.04,67.92,67.97,17641.0,67.97,68.04,67.92,67.97,17641.0
2018-04-05 14:40:00,67.92,68.2,67.91,68.11,22637.0,67.92,68.2,67.91,68.11,22637.0
2018-04-05 14:50:00,68.08,68.08,67.9,67.95,11430.0,68.08,68.08,67.9,67.95,11430.0
2018-04-05 15:00:00,67.96,68.02,67.78,68.02,11749.0,67.96,68.02,67.78,68.02,11749.0
2018-04-05 15:10:00,68.05,68.16,67.98,68.01,12808.0,68.05,68.16,67.98,68.01,12808.0
2018-04-05 15:20:00,68.03,68.06,67.95,68.04,41995.0,68.03,68.06,67.95,68.04,41995.0
2018-04-05 15:30:00,68.05,68.31,67.99,68.02,44137.0,68.05,68.31,67.99,68.02,44137.0
2018-04-05 15:40:00,68.02,68.34,68.02,68.32,64149.0,68.02,68.34,68.02,68.32,64149.0
2018-04-05 15:50:00,68.32,68.5,68.14,68.14,117960.0,68.32,68.5,68.14,68.14,117960.0
2018-04-06 09:30:00,67.49,68.91,67.34,68.43,29280.0,67.49,68.91,67.34,68.43,29280.0
2018-04-06 09:40:00,68.22,68.4,67.86,68.26,16275.0,68.22,68.4,67.86,68.26,16275.0
2018-04-06 09:50:00,68.27,68.37,67.76,68.17,19729.0,68.27,68.37,67.76,68.17,19729.0
2018-04-06 10:00:00,68.19,68.28,67.86,68.1,21402.0,68.19,68.28,67.86,68.1,21402.0
2018-04-06 10:10:00,68.15,68.38,68.1,68.15,18556.0,68.15,68.38,68.1,68.15,18556.0
2018-04-06 10:20:00,68.16,68.29,67.86,67.93,86023.0,68.16,68.29,67.86,67.93,86023.0
2018-04-06 10:30:00,67.86,68.13,67.78,68.13,38135.0,67.86,68.13,67.78,68.13,38135.0
2018-04-06 10:40:00,68.03,68.1,67.47,67.47,22415.0,68.03,68.1,67.47,67.47,22415.0
2018-04-06 10:50:00,67.52,67.82,67.42,67.71,19800.0,67.52,67.82,67.42,67.71,19800.0
2018-04-06 11:00:00,67.72,68.0,67.69,67.94,15861.0,67.72,68.0,67.69,67.94,15861.0
2018-04-06 11:10:00,68.0,68.16,67.75,67.75,20379.0,68.0,68.16,67.75,67.75,20379.0
2018-04-06 11:20:00,67.75,67.85,67.28,67.34,12198.0,67.75,67.85,67.28,67.34,12198.0
2018-04-06 11:30:00,67.34,67.7,67.34,67.61,11005.0,67.34,67.7,67.34,67.61,11005.0
2018-04-06 11:40:00,67.62,67.65,67.15,67.15,10816.0,67.62,67.65,67.15,67.15,10816.0
2018-04-06 11:50:00,67.15,67.76,67.11,67.66,17599.0,67.15,67.76,67.11,67.66,17599.0
2018-04-06 12:00:00,67.67,67.77,67.45,67.48,9038.0,67.67,67.77,67.45,67.48,9038.0
2018-04-06 12:10:00,67.48,67.48,67.14,67.17,9205.0,67.48,67.48,67.14,67.17,9205.0
2018-04-06 12:20:00,67.13,67.58,67.11,67.49,12312.0,67.13,67.58,67.11,67.49,12312.0
2018-04-06 12:30:00,67.48,67.7,67.46,67.63,7222.0,67.48,67.7,67.46,67.63,7222.0
2018-04-06 12:40:00,67.67,67.92,67.66,67.92,14554.0,67.67,67.92,67.66,67.92,14554.0
2018-04-06 12:50:00,67.89,67.89,67.6,67.7,11894.0,67.89,67.89,67.6,67.7,11894.0
2018-04-06 13:00:00,67.65,67.76,67.58,67.71,11450.0,67.65,67.76,67.58,67.71,11450.0
2018-04-06 13:10:00,67.65,67.65,67.51,67.58,8699.0,67.65,67.65,67.51,67.58,8699.0
2018-04-06 13:20:00,67.59,67.66,67.46,67.5,13490.0,67.59,67.66,67.46,67.5,13490.0
2018-04-06 13:30:00,67.54,67.55,67.24,67.24,10009.0,67.54,67.55,67.24,67.24,10009.0
2018-04-06 13:40:00,67.26,67.35,67.15,67.18,10389.0,67.26,67.35,67.15,67.18,10389.0
2018-04-06 13:50:00,67.17,67.4,67.03,67.2,24050.0,67.17,67.4,67.03,67.2,24050.0
2018-04-06 14:00:00,67.2,67.25,66.92,66.98,15508.0,67.2,67.25,66.92,66.98,15508.0
2018-04-06 14:10:00,66.99,67.22,66.9,66.9,11008.0,66.99,67.22,66.9,66.9,11008.0
2018-04-06 14:20:00,66.86,66.94,66.67,66.76,11906.0,66.86,66.94,66.67,66.76,11906.0
2018-04-06 14:30:00,66.71,66.94,66.67,66.88,37488.0,66.71,66.94,66.67,66.88,37488.0
2018-04-06 14:40:00,66.86,67.29,66.83,67.14,25921.0,66.86,67.29,66.83,67.14,25921.0
2018-04-06 14:50:00,67.19,67.19,66.92,67.03,33505.0,67.19,67.19,66.92,67.03,33505.0
2018-04-06 15:00:00,67.08,67.19,66.99,66.99,27752.0,67.08,67.19,66.99,66.99,27752.0
2018-04-06 15:10:00,66.97,67.09,66.84,66.93,40981.0,66.97,67.09,66.84,66.93,40981.0
2018-04-06 15:20:00,66.88,67.03,66.73,66.73,22473.0,66.88,67.03,66.73,66.73,22473.0
2018-04-06 15:30:00,66.73,66.81,66.53,66.78,33031.0,66.73,66.81,66.53,66.78,33031.0
2018-04-06 15:40:00,66.77,66.79,66.53,66.56,50016.0,66.77,66.79,66.53,66.56,50016.0
2018-04-06 15:50:00,66.57,66.89,66.57,66.62,82105.0,66.57,66.89,66.57,66.62,82105.0
2018-04-09 09:30:00,67.5,67.95,66.66,66.66,26327.0,67.5,67.95,66.66,66.66,26327.0
2018-04-09 09:40:00,66.89,67.28,66.66,67.23,11686.0,66.89,67.28,66.66,67.23,11686.0
2018-04-09 09:50:00,67.22,67.51,67.03,67.29,16789.0,67.22,67.51,67.03,67.29,16789.0
2018-04-09 10:00:00,67.28,67.42,67.12,67.2,6527.0,67.28,67.42,67.12,67.2,6527.0
2018-04-09 10:10:00,67.21,67.6,67.12,67.22,11631.0,67.21,67.6,67.12,67.22,11631.0
2018-04-09 10:20:00,67.32,67.45,67.11,67.31,5753.0,67.32,67.45,67.11,67.31,5753.0
2018-04-09 10:30:00,67.39,67.57,67.21,67.42,6057.0,67.39,67.57,67.21,67.42,6057.0
2018-04-09 10:40:00,67.25,67.62,67.25,67.53,4616.0,67.25,67.62,67.25,67.53,4616.0
2018-04-09 10:50:00,67.61,67.89,67.55,67.78,8934.0,67.61,67.89,67.55,67.78,8934.0
2018-04-09 11:00:00,67.75,68.1,67.53,67.97,16679.0,67.75,68.1,67.53,67.97,16679.0
2018-04-09 11:10:00,67.97,68.25,67.9,68.19,29158.0,67.97,68.25,67.9,68.19,29158.0
2018-04-09 11:20:00,68.22,68.28,67.88,68.14,11248.0,68.22,68.28,67.88,68.14,11248.0
2018-04-09 11:30:00,68.18,68.38,68.17,68.25,11451.0,68.18,68.38,68.17,68.25,11451.0
2018-04-09 11:40:00,68.27,68.33,68.1,68.1,5340.0,68.27,68.33,68.1,68.1,5340.0
2018-04-09 11:50:00,68.01,68.22,67.93,68.15,5268.0,68.01,68.22,67.93,68.15,5268.0
2018-04-09 12:00:00,68.16,68.37,67.97,68.25,5426.0,68.16,68.37,67.97,68.25,5426.0
2018-04-09 12:10:00,68.37,68.56,68.33,68.44,9185.0,68.37,68.56,68.33,68.44,9185.0
2018-04-09 12:20:00,68.47,68.52,68.32,68.4,4138.0,68.47,68.52,68.32,68.4,4138.0
2018-04-09 12:30:00,68.35,68.35,68.19,68.25,4022.0,68.35,68.35,68.19,68.25,4022.0
2018-04-09 12:40:00,68.2,68.31,68.11,68.22,4852.0,68.2,68.31,68.11,68.22,4852.0
2018-04-09 12:50:00,68.26,68.36,68.12,68.29,6095.0,68.26,68.36,68.12,68.29,6095.0
2018-04-09 13:00:00,68.27,68.41,68.14,68.27,38157.0,68.27,68.41,68.14,68.27,38157.0
2018-04-09 13:10:00,68.27,68.29,68.11,68.17,2942.0,68.27,68.29,68.11,68.17,2942.0
2018-04-09 13:20:00,68.15,68.34,68.0,68.33,8523.0,68.15,68.34,68.0,68.33,8523.0
2018-04-09 13:30:00,68.25,68.46,68.19,68.25,10534.0,68.25,68.46,68.19,68.25,10534.0
2018-04-09 13:40:00,68.22,68.33,68.02,68.26,33068.0,68.22,68.33,68.02,68.26,33068.0
2018-04-09 13:50:00,68.29,68.32,68.02,68.03,5703.0,68.29,68.32,68.02,68.03,5703.0
2018-04-09 14:00:00,68.08,68.16,67.74,67.83,9985.0,68.08,68.16,67.74,67.83,9985.0
2018-04-09 14:10:00,67.81,68.02,67.76,67.96,14191.0,67.81,68.02,67.76,67.96,14191.0
2018-04-09 14:20:00,67.94,67.99,67.82,67.92,8933.0,67.94,67.99,67.82,67.92,8933.0
2018-04-09 14:30:00,67.92,68.07,67.87,67.96,6892.0,67.92,68.07,67.87,67.96,6892.0
2018-04-09 14:40:00,67.9,68.07,67.76,68.07,12512.0,67.9,68.07,67.76,68.07,12512.0
2018-04-09 14:50:00,68.06,68.22,68.01,68.19,6233.0,68.06,68.22,68.01,68.19,6233.0
2018-04-09 15:00:00,68.15,68.19,68.0,68.0,6703.0,68.15,68.19,68.0,68.0,6703.0
2018-04-09 15:10:00,68.0,68.06,67.66,67.66,11811.0,68.0,68.06,67.66,67.66,11811.0
2018-04-09 15:20:00,67.66,67.69,67.38,67.59,14888.0,67.66,67.69,67.38,67.59,14888.0
2018-04-09 15:30:00,67.54,67.6,67.28,67.31,12261.0,67.54,67.6,67.28,67.31,12261.0
2018-04-09 15:40:00,67.28,67.55,67.16,67.32,18771.0,67.28,67.55,67.16,67.32,18771.0
2018-04-09 15:50:00,67.28,67.4,67.07,67.11,43830.0,67.28,67.4,67.07,67.11,43830.0
2018-04-10 09:30:00,68.21,68.37,67.44,67.74,40463.0,68.21,68.37,67.44,67.74,40463.0
2018-04-10 09:40:00,67.84,68.27,67.65,68.27,40299.0,67.84,68.27,67.65,68.27,40299.0
2018-04-10 09:50:00,68.19,68.2,66.65,67.23,37561.0,68.19,68.2,66.65,67.23,37561.0
2018-04-10 10:00:00,67.3,67.46,67.07,67.11,12752.0,67.3,67.46,67.07,67.11,12752.0
2018-04-10 10:10:00,67.08,67.45,67.07,67.4,20023.0,67.08,67.45,67.07,67.4,20023.0
2018-04-10 10:20:00,67.38,67.41,67.08,67.11,19215.0,67.38,67.41,67.08,67.11,19215.0
2018-04-10 10:30:00,67.12,67.47,67.1,67.29,19860.0,67.12,67.47,67.1,67.29,19860.0
2018-04-10 10:40:00,67.31,67.7,67.29,67.58,11627.0,67.31,67.7,67.29,67.58,11627.0
2018-04-10 10:50:00,67.63,68.07,67.49,68.0,30980.0,67.63,68.07,67.49,68.0,30980.0
2018-04-10 11:00:00,68.0,68.08,67.52,67.83,10336.0,68.0,68.08,67.52,67.83,10336.0
2018-04-10 11:10:00,67.83,67.95,67.62,67.9,9153.0,67.83,67.95,67.62,67.9,9153.0
2018-04-10 11:20:00,67.76,67.99,67.57,67.63,9760.0,67.76,67.99,67.57,67.63,9760.0
2018-04-10 11:30:00,67.69,67.87,67.68,67.68,5450.0,67.69,67.87,67.68,67.68,5450.0
2018-04-10 11:40:00,67.77,67.78,67.16,67.3,10441.0,67.77,67.78,67.16,67.3,10441.0
2018-04-10 11:50:00,67.24,67.49,67.18,67.38,8939.0,67.24,67.49,67.18,67.38,8939.0
2018-04-10 12:00:00,67.41,67.57,67.21,67.47,9060.0,67.41,67.57,67.21,67.47,9060.0
2018-04-10 12:10:00,67.43,67.6,67.35,67.52,6700.0,67.43,67.6,67.35,67.52,6700.0
2018-04-10 12:20:00,67.44,67.53,67.06,67.22,13159.0,67.44,67.53,67.06,67.22,13159.0
2018-04-10 12:30:00,67.2,67.5,67.19,67.3,31366.0,67.2,67.5,67.19,67.3,31366.0
2018-04-10 12:40:00,67.3,67.43,67.21,67.43,5600.0,67.3,67.43,67.21,67.43,5600.0
2018-04-10 12:50:00,67.4,67.47,67.32,67.35,6124.0,67.4,67.47,67.32,67.35,6124.0
2018-04-10 13:00:00,67.3,67.53,67.26,67.47,8721.0,67.3,67.53,67.26,67.47,8721.0
2018-04-10 13:10:00,67.51,67.59,67.49,67.58,5248.0,67.51,67.59,67.49,67.58,5248.0
2018-04-10 13:20:00,67.53,67.67,67.52,67.67,3069.0,67.53,67.67,67.52,67.67,3069.0
2018-04-10 13:30:00,67.67,67.69,67.57,67.62,5978.0,67.67,67.69,67.57,67.62,5978.0
2018-04-10 13:40:00,67.56,67.68,67.5,67.58,8045.0,67.56,67.68,67.5,67.58,8045.0
2018-04-10 13:50:00,67.55,67.69,67.53,67.67,5059.0,67.55,67.69,67.53,67.67,5059.0
2018-04-10 14:00:00,67.68,67.7,67.58,67.67,4100.0,67.68,67.7,67.58,67.67,4100.0
2018-04-10 14:10:00,67.67,67.71,67.61,67.63,24956.0,67.67,67.71,67.61,67.63,24956.0
2018-04-10 14:20:00,67.64,67.66,67.45,67.47,8496.0,67.64,67.66,67.45,67.47,8496.0
2018-04-10 14:30:00,67.49,67.79,67.49,67.78,25869.0,67.49,67.79,67.49,67.78,25869.0
2018-04-10 14:40:00,67.75,68.1,67.65,67.98,20388.0,67.75,68.1,67.65,67.98,20388.0
2018-04-10 14:50:00,67.87,68.24,67.82,68.24,15665.0,67.87,68.24,67.82,68.24,15665.0
2018-04-10 15:00:00,68.23,68.44,68.14,68.42,15724.0,68.23,68.44,68.14,68.42,15724.0
2018-04-10 15:10:00,68.47,68.63,68.38,68.6,16455.0,68.47,68.63,68.38,68.6,16455.0
2018-04-10 15:20:00,68.62,68.77,68.59,68.77,39848.0,68.62,68.77,68.59,68.77,39848.0
2018-04-10 15:30:00,68.76,68.77,68.58,68.67,29074.0,68.76,68.77,68.58,68.67,29074.0
2018-04-10 15:40:00,68.68,68.73,68.61,68.67,41896.0,68.68,68.73,68.61,68.67,41896.0
2018-04-10 15:50:00,68.68,68.74,68.39,68.47,63218.0,68.68,68.74,68.39,68.47,63218.0
2018-04-11 09:30:00,68.0,68.68,67.99,68.63,20110.0,68.0,68.68,67.99,68.63,20110.0
2018-04-11 09:40:00,68.57,68.91,68.47,68.77,22306.0,68.57,68.91,68.47,68.77,22306.0
2018-04-11 09:50:00,68.73,69.94,68.61,69.48,77662.0,68.73,69.94,68.61,69.48,77662.0
2018-04-11 10:00:00,69.45,69.45,69.04,69.14,45111.0,69.45,69.45,69.04,69.14,45111.0
2018-04-11 10:10:00,69.15,69.21,68.77,69.06,34965.0,69.15,69.21,68.77,69.06,34965.0
2018-04-11 10:20:00,69.02,69.36,68.92,69.34,24764.0,69.02,69.36,68.92,69.34,24764.0
2018-04-11 10:30:00,69.36,69.43,68.84,68.84,12498.0,69.36,69.43,68.84,68.84,12498.0
2018-04-11 10:40:00,68.88,68.95,68.69,68.84,12909.0,68.88,68.95,68.69,68.84,12909.0
2018-04-11 10:50:00,68.82,68.82,68.51,68.61,20177.0,68.82,68.82,68.51,68.61,20177.0
2018-04-11 11:00:00,68.56,68.67,68.49,68.63,15512.0,68.56,68.67,68.49,68.63,15512.0
2018-04-11 11:10:00,68.64,68.7,68.44,68.47,5739.0,68.64,68.7,68.44,68.47,5739.0
2018-04-11 11:20:00,68.47,68.92,68.44,68.81,19567.0,68.47,68.92,68.44,68.81,19567.0
2018-04-11 11:30:00,68.76,68.81,68.47,68.73,6100.0,68.76,68.81,68.47,68.73,6100.0
2018-04-11 11:40:00,68.69,68.75,68.65,68.74,9125.0,68.69,68.75,68.65,68.74,9125.0
2018-04-11 11:50:00,68.71,68.97,68.59,68.59,29574.0,68.71,68.97,68.59,68.59,29574.0
2018-04-11 12:00:00,68.62,69.03,68.59,68.9,31194.0,68.62,69.03,68.59,68.9,31194.0
2018-04-11 12:10:00,68.92,69.01,68.71,68.71,8173.0,68.92,69.01,68.71,68.71,8173.0
2018-04-11 12:20:00,68.73,68.8,68.6,68.6,6215.0,68.73,68.8,68.6,68.6,6215.0
2018-04-11 12:30:00,68.62,68.68,68.43,68.43,6335.0,68.62,68.68,68.43,68.43,6335.0
2018-04-11 12:40:00,68.45,68.45,68.17,68.31,8300.0,68.45,68.45,68.17,68.31,8300.0
2018-04-11 12:50:00,68.33,68.38,68.2,68.27,4760.0,68.33,68.38,68.2,68.27,4760.0
2018-04-11 13:00:00,68.33,68.46,68.33,68.33,9976.0,68.33,68.46,68.33,68.33,9976.0
2018-04-11 13:10:00,68.39,68.61,68.19,68.52,10392.0,68.39,68.61,68.19,68.52,10392.0
2018-04-11 13:20:00,68.5,68.55,68.36,68.36,6610.0,68.5,68.55,68.36,68.36,6610.0
2018-04-11 13:30:00,68.4,68.4,68.21,68.34,3786.0,68.4,68.4,68.21,68.34,3786.0
2018-04-11 13:40:00,68.34,68.38,68.06,68.25,13476.0,68.34,68.38,68.06,68.25,13476.0
2018-04-11 13:50:00,68.22,68.35,68.18,68.31,6121.0,68.22,68.35,68.18,68.31,6121.0
2018-04-11 14:00:00,68.37,68.37,68.01,68.01,2100.0,68.37,68.37,68.01,68.01,2100.0
2018-04-11 14:10:00,68.08,68.19,67.95,68.16,11068.0,68.08,68.19,67.95,68.16,11068.0
2018-04-11 14:20:00,68.13,68.2,68.0,68.06,7867.0,68.13,68.2,68.0,68.06,7867.0
2018-04-11 14:30:00,68.06,68.24,68.06,68.15,4586.0,68.06,68.24,68.06,68.15,4586.0
2018-04-11 14:40:00,68.18,68.18,67.91,67.95,3867.0,68.18,68.18,67.91,67.95,3867.0
2018-04-11 14:50:00,67.9,68.01,67.83,67.98,4105.0,67.9,68.01,67.83,67.98,4105.0
2018-04-11 15:00:00,68.0,68.0,67.63,67.63,8431.0,68.0,68.0,67.63,67.63,8431.0
2018-04-11 15:10:00,67.62,67.74,67.45,67.73,11614.0,67.62,67.74,67.45,67.73,11614.0
2018-04-11 15:20:00,67.71,67.72,67.56,67.58,6193.0,67.71,67.72,67.56,67.58,6193.0
2018-04-11 15:30:00,67.58,67.83,67.57,67.79,18241.0,67.58,67.83,67.57,67.79,18241.0
2018-04-11 15:40:00,67.8,67.82,67.51,67.52,22664.0,67.8,67.82,67.51,67.52,22664.0
2018-04-11 15:50:00,67.5,67.73,67.45,67.68,54460.0,67.5,67.73,67.45,67.68,54460.0
2018-04-12 09:30:00,68.03,68.2,67.7,67.81,29016.0,68.03,68.2,67.7,67.81,29016.0
2018-04-12 09:40:00,67.89,68.02,67.62,67.86,10459.0,67.89,68.02,67.62,67.86,10459.0
2018-04-12 09:50:00,67.77,68.13,67.68,68.13,6470.0,67.77,68.13,67.68,68.13,6470.0
2018-04-12 10:00:00,68.05,68.08,67.79,67.9,9491.0,68.05,68.08,67.79,67.9,9491.0
2018-04-12 10:10:00,67.99,68.25,67.9,68.25,6005.0,67.99,68.25,67.9,68.25,6005.0
2018-04-12 10:20:00,68.29,68.29,68.08,68.13,5669.0,68.29,68.29,68.08,68.13,5669.0
2018-04-12 10:30:00,68.09,68.09,67.77,67.77,6366.0,68.09,68.09,67.77,67.77,6366.0
2018-04-12 10:40:00,67.74,67.75,67.51,67.55,7375.0,67.74,67.75,67.51,67.55,7375.0
2018-04-12 10:50:00,67.52,67.64,67.37,67.56,14218.0,67.52,67.64,67.37,67.56,14218.0
2018-04-12 11:00:00,67.61,67.78,67.56,67.64,8815.0,67.61,67.78,67.56,67.64,8815.0
2018-04-12 11:10:00,67.73,67.9,67.66,67.9,3400.0,67.73,67.9,67.66,67.9,3400.0
2018-04-12 11:20:00,67.84,67.92,67.75,67.91,4105.0,67.84,67.92,67.75,67.91,4105.0
2018-04-12 11:30:00,67.84,67.87,67.55,67.67,7052.0,67.84,67.87,67.55,67.67,7052.0
2018-04-12 11:40:00,67.67,67.81,67.44,67.44,12200.0,67.67,67.81,67.44,67.44,12200.0
2018-04-12 11:50:00,67.48,67.48,67.12,67.17,13236.0,67.48,67.48,67.12,67.17,13236.0
2018-04-12 12:00:00,67.19,67.8,67.16,67.8,9781.0,67.19,67.8,67.16,67.8,9781.0
2018-04-12 12:10:00,67.77,67.88,67.57,67.88,9175.0,67.77,67.88,67.57,67.88,9175.0
2018-04-12 12:20:00,67.97,68.11,67.93,67.99,7100.0,67.97,68.11,67.93,67.99,7100.0
2018-04-12 12:30:00,67.98,68.17,67.97,68.01,6023.0,67.98,68.17,67.97,68.01,6023.0
2018-04-12 12:40:00,68.01,68.14,67.95,67.98,6586.0,68.01,68.14,67.95,67.98,6586.0
2018-04-12 12:50:00,67.94,68.0,67.85,68.0,6808.0,67.94,68.0,67.85,68.0,6808.0
2018-04-12 13:00:00,67.97,68.06,67.84,67.86,10120.0,67.97,68.06,67.84,67.86,10120.0
2018-04-12 13:10:00,67.87,67.87,67.65,67.73,8790.0,67.87,67.87,67.65,67.73,8790.0
2018-04-12 13:20:00,67.76,67.83,67.61,67.69,7100.0,67.76,67.83,67.61,67.69,7100.0
2018-04-12 13:30:00,67.69,67.93,67.61,67.85,8000.0,67.69,67.93,67.61,67.85,8000.0
2018-04-12 13:40:00,67.83,67.9,67.71,67.71,8165.0,67.83,67.9,67.71,67.71,8165.0
2018-04-12 13:50:00,67.76,67.94,67.71,67.77,7043.0,67.76,67.94,67.71,67.77,7043.0
2018-04-12 14:00:00,67.75,67.9,67.69,67.9,5799.0,67.75,67.9,67.69,67.9,5799.0
2018-04-12 14:10:00,67.9,68.05,67.89,67.96,8817.0,67.9,68.05,67.89,67.96,8817.0
2018-04-12 14:20:00,67.95,68.01,67.87,67.89,7376.0,67.95,68.01,67.87,67.89,7376.0
2018-04-12 14:30:00,67.91,68.04,67.79,67.81,8623.0,67.91,68.04,67.79,67.81,8623.0
2018-04-12 14:40:00,67.82,67.89,67.62,67.62,10020.0,67.82,67.89,67.62,67.62,10020.0
2018-04-12 14:50:00,67.64,67.83,67.6,67.77,19930.0,67.64,67.83,67.6,67.77,19930.0
2018-04-12 15:00:00,67.78,67.9,67.66,67.67,9165.0,67.78,67.9,67.66,67.67,9165.0
2018-04-12 15:10:00,67.66,67.88,67.66,67.83,9773.0,67.66,67.88,67.66,67.83,9773.0
2018-04-12 15:20:00,67.84,67.88,67.72,67.74,10959.0,67.84,67.88,67.72,67.74,10959.0
2018-04-12 15:30:00,67.74,68.07,67.68,68.01,25798.0,67.74,68.07,67.68,68.01,25798.0
2018-04-12 15:40:00,68.01,68.05,67.68,67.75,53734.0,68.01,68.05,67.68,67.75,53734.0
2018-04-12 15:50:00,67.78,67.87,67.66,67.71,114513.0,67.78,67.87,67.66,67.71,114513.0
2018-04-13 09:30:00,68.31,68.31,67.15,67.66,23764.0,68.31,68.31,67.15,67.66,23764.0
2018-04-13 09:40:00,67.71,67.91,67.4,67.41,14691.0,67.71,67.91,67.4,67.41,14691.0
2018-04-13 09:50:00,67.39,67.4,66.36,66.78,36604.0,67.39,67.4,66.36,66.78,36604.0
2018-04-13 10:00:00,66.6,66.79,66.15,66.26,37519.0,66.6,66.79,66.15,66.26,37519.0
2018-04-13 10:10:00,66.26,67.56,66.17,67.22,83902.0,66.26,67.56,66.17,67.22,83902.0
2018-04-13 10:20:00,67.15,67.32,66.85,66.95,31973.0,67.15,67.32,66.85,66.95,31973.0
2018-04-13 10:30:00,66.92,67.18,66.79,67.13,25070.0,66.92,67.18,66.79,67.13,25070.0
2018-04-13 10:40:00,67.08,67.15,66.95,67.13,17613.0,67.08,67.15,66.95,67.13,17613.0
2018-04-13 10:50:00,67.1,67.14,66.54,66.54,19974.0,67.1,67.14,66.54,66.54,19974.0
2018-04-13 11:00:00,66.53,66.81,66.53,66.74,23799.0,66.53,66.81,66.53,66.74,23799.0
2018-04-13 11:10:00,66.72,66.74,66.43,66.43,14779.0,66.72,66.74,66.43,66.43,14779.0
2018-04-13 11:20:00,66.43,66.72,66.38,66.58,21709.0,66.43,66.72,66.38,66.58,21709.0
2018-04-13 11:30:00,66.61,66.92,66.6,66.76,16714.0,66.61,66.92,66.6,66.76,16714.0
2018-04-13 11:40:00,66.75,66.81,66.48,66.48,11491.0,66.75,66.81,66.48,66.48,11491.0
2018-04-13 11:50:00,66.48,66.59,66.27,66.59,18849.0,66.48,66.59,66.27,66.59,18849.0
2018-04-13 12:00:00,66.57,66.7,66.37,66.47,14644.0,66.57,66.7,66.37,66.47,14644.0
2018-04-13 12:10:00,66.45,66.67,66.42,66.42,13746.0,66.45,66.67,66.42,66.42,13746.0
2018-04-13 12:20:00,66.41,66.43,66.21,66.39,14862.0,66.41,66.43,66.21,66.39,14862.0
2018-04-13 12:30:00,66.34,66.36,66.22,66.28,11702.0,66.34,66.36,66.22,66.28,11702.0
2018-04-13 12:40:00,66.3,66.4,66.23,66.27,11705.0,66.3,66.4,66.23,66.27,11705.0
2018-04-13 12:50:00,66.29,66.5,66.21,66.4,12766.0,66.29,66.5,66.21,66.4,12766.0
2018-04-13 13:00:00,66.42,66.55,66.38,66.55,5805.0,66.42,66.55,66.38,66.55,5805.0
2018-04-13 13:10:00,66.55,66.69,66.44,66.65,15308.0,66.55,66.69,66.44,66.65,15308.0
2018-04-13 13:20:00,66.65,66.94,66.6,66.83,10627.0,66.65,66.94,66.6,66.83,10627.0
2018-04-13 13:30:00,66.79,66.85,66.68,66.84,7028.0,66.79,66.85,66.68,66.84,7028.0
2018-04-13 13:40:00,66.87,66.9,66.65,66.7,11422.0,66.87,66.9,66.65,66.7,11422.0
2018-04-13 13:50:00,66.71,66.72,66.41,66.41,15951.0,66.71,66.72,66.41,66.41,15951.0
2018-04-13 14:00:00,66.42,66.53,66.42,66.52,4695.0,66.42,66.53,66.42,66.52,4695.0
2018-04-13 14:10:00,66.49,66.54,66.24,66.24,10963.0,66.49,66.54,66.24,66.24,10963.0
2018-04-13 14:20:00,66.28,66.56,66.28,66.48,9015.0,66.28,66.56,66.28,66.48,9015.0
2018-04-13 14:30:00,66.44,66.55,66.33,66.41,14469.0,66.44,66.55,66.33,66.41,14469.0
2018-04-13 14:40:00,66.38,66.54,66.31,66.44,15143.0,66.38,66.54,66.31,66.44,15143.0
2018-04-13 14:50:00,66.45,66.5,66.27,66.3,28258.0,66.45,66.5,66.27,66.3,28258.0
2018-04-13 15:00:00,66.28,66.34,66.26,66.32,52387.0,66.28,66.34,66.26,66.32,52387.0
2018-04-13 15:10:00,66.3,66.51,66.29,66.34,34398.0,66.3,66.51,66.29,66.34,34398.0
2018-04-13 15:20:00,66.33,66.61,66.33,66.52,17332.0,66.33,66.61,66.33,66.52,17332.0
2018-04-13 15:30:00,66.5,66.59,66.46,66.53,35162.0,66.5,66.59,66.46,66.53,35162.0
2018-04-13 15:40:00,66.53,66.62,66.46,66.57,39978.0,66.53,66.62,66.46,66.57,39978.0
2018-04-13 15:50:00,66.58,66.92,66.58,66.81,90719.0,66.58,66.92,66.58,66.81,90719.0
2018-04-16 09:30:00,67.1,67.47,66.59,66.95,64876.0,67.1,67.47,66.59,66.95,64876.0
2018-04-16 09:40:00,66.82,66.92,66.01,66.2,59033.0,66.82,66.92,66.01,66.2,59033.0
2018-04-16 09:50:00,66.2,66.26,65.65,66.09,48375.0,66.2,66.26,65.65,66.09,48375.0
2018-04-16 10:00:00,66.21,66.59,66.03,66.22,31895.0,66.21,66.59,66.03,66.22,31895.0
2018-04-16 10:10:00,66.29,66.42,65.94,66.05,30602.0,66.29,66.42,65.94,66.05,30602.0
2018-04-16 10:20:00,66.06,66.39,66.03,66.27,27652.0,66.06,66.39,66.03,66.27,27652.0
2018-04-16 10:30:00,66.27,66.73,66.23,66.44,36604.0,66.27,66.73,66.23,66.44,36604.0
2018-04-16 10:40:00,66.51,66.51,66.11,66.16,12380.0,66.51,66.51,66.11,66.16,12380.0
2018-04-16 10:50:00,66.09,66.39,66.04,66.13,21252.0,66.09,66.39,66.04,66.13,21252.0
2018-04-16 11:00:00,66.19,66.21,65.77,65.89,32382.0,66.19,66.21,65.77,65.89,32382.0
2018-04-16 11:10:00,65.83,65.83,65.56,65.58,38100.0,65.83,65.83,65.56,65.58,38100.0
2018-04-16 11:20:00,65.58,65.89,65.5,65.81,39855.0,65.58,65.89,65.5,65.81,39855.0
2018-04-16 11:30:00,65.81,65.99,65.62,65.96,23165.0,65.81,65.99,65.62,65.96,23165.0
2018-04-16 11:40:00,65.97,66.09,65.79,66.0,22900.0,65.97,66.09,65.79,66.0,22900.0
2018-04-16 11:50:00,66.0,66.07,65.9,66.0,17046.0,66.0,66.07,65.9,66.0,17046.0
2018-04-16 12:00:00,66.0,66.27,65.97,66.25,38404.0,66.0,66.27,65.97,66.25,38404.0
2018-04-16 12:10:00,66.25,66.33,66.11,66.23,58228.0,66.25,66.33,66.11,66.23,58228.0
2018-04-16 12:20:00,66.27,66.29,66.05,66.05,24597.0,66.27,66.29,66.05,66.05,24597.0
2018-04-16 12:30:00,66.06,66.58,66.06,66.56,15689.0,66.06,66.58,66.06,66.56,15689.0
2018-04-16 12:40:00,66.59,66.73,66.53,66.73,16677.0,66.59,66.73,66.53,66.73,16677.0
2018-04-16 12:50:00,66.67,66.81,66.5,66.58,16992.0,66.67,66.81,66.5,66.58,16992.0
2018-04-16 13:00:00,66.57,66.65,66.44,66.44,17396.0,66.57,66.65,66.44,66.44,17396.0
2018-04-16 13:10:00,66.41,66.47,66.23,66.36,18139.0,66.41,66.47,66.23,66.36,18139.0
2018-04-16 13:20:00,66.3,66.33,66.07,66.19,12405.0,66.3,66.33,66.07,66.19,12405.0
2018-04-16 13:30:00,66.19,66.22,66.1,66.13,12533.0,66.19,66.22,66.1,66.13,12533.0
2018-04-16 13:40:00,66.13,66.22,66.06,66.1,11220.0,66.13,66.22,66.06,66.1,11220.0
2018-04-16 13:50:00,66.08,66.1,66.0,66.06,9100.0,66.08,66.1,66.0,66.06,9100.0
2018-04-16 14:00:00,66.06,66.18,65.99,66.04,9214.0,66.06,66.18,65.99,66.04,9214.0
2018-04-16 14:10:00,66.05,66.07,65.9,66.0,15207.0,66.05,66.07,65.9,66.0,15207.0
2018-04-16 14:20:00,66.03,66.15,66.02,66.15,9406.0,66.03,66.15,66.02,66.15,9406.0
2018-04-16 14:30:00,66.13,66.4,66.09,66.09,15501.0,66.13,66.4,66.09,66.09,15501.0
2018-04-16 14:40:00,66.11,66.11,65.89,66.04,23225.0,66.11,66.11,65.89,66.04,23225.0
2018-04-16 14:50:00,66.06,66.07,65.75,65.84,9338.0,66.06,66.07,65.75,65.84,9338.0
2018-04-16 15:00:00,65.89,66.04,65.85,65.9,15860.0,65.89,66.04,65.85,65.9,15860.0
2018-04-16 15:10:00,65.89,65.93,65.74,65.75,26203.0,65.89,65.93,65.74,65.75,26203.0
2018-04-16 15:20:00,65.75,65.92,65.6,65.92,23694.0,65.75,65.92,65.6,65.92,23694.0
2018-04-16 15:30:00,65.94,66.08,65.81,65.89,21532.0,65.94,66.08,65.81,65.89,21532.0
2018-04-16 15:40:00,65.92,66.05,65.75,65.76,42210.0,65.92,66.05,65.75,65.76,42210.0
2018-04-16 15:50:00,65.77,65.88,65.77,65.87,87505.0,65.77,65.88,65.77,65.87,87505.0
2018-04-17 09:30:00,66.66,66.74,66.17,66.31,71729.0,66.66,66.74,66.17,66.31,71729.0
2018-04-17 09:40:00,66.36,66.41,65.98,66.13,56419.0,66.36,66.41,65.98,66.13,56419.0
2018-04-17 09:50:00,66.21,66.79,66.17,66.63,47987.0,66.21,66.79,66.17,66.63,47987.0
2018-04-17 10:00:00,66.66,67.23,66.63,67.05,49374.0,66.66,67.23,66.63,67.05,49374.0
2018-04-17 10:10:00,67.05,67.35,66.88,67.2,40533.0,67.05,67.35,66.88,67.2,40533.0
2018-04-17 10:20:00,67.17,67.47,67.0,67.01,23982.0,67.17,67.47,67.0,67.01,23982.0
2018-04-17 10:30:00,67.06,67.85,67.06,67.78,40387.0,67.06,67.85,67.06,67.78,40387.0
2018-04-17 10:40:00,67.84,68.08,67.66,67.74,24331.0,67.84,68.08,67.66,67.74,24331.0
2018-04-17 10:50:00,67.72,67.89,67.55,67.55,26595.0,67.72,67.89,67.55,67.55,26595.0
2018-04-17 11:00:00,67.56,68.0,67.56,67.73,41134.0,67.56,68.0,67.56,67.73,41134.0
2018-04-17 11:10:00,67.7,67.8,67.28,67.62,26191.0,67.7,67.8,67.28,67.62,26191.0
2018-04-17 11:20:00,67.57,68.03,67.57,67.76,13929.0,67.57,68.03,67.57,67.76,13929.0
2018-04-17 11:30:00,67.82,68.03,67.78,68.0,35868.0,67.82,68.03,67.78,68.0,35868.0
2018-04-17 11:40:00,68.0,68.49,67.68,68.16,26197.0,68.0,68.49,67.68,68.16,26197.0
2018-04-17 11:50:00,68.14,69.07,68.14,68.82,38873.0,68.14,69.07,68.14,68.82,38873.0
2018-04-17 12:00:00,68.85,69.85,68.85,69.74,88024.0,68.85,69.85,68.85,69.74,88024.0
2018-04-17 12:10:00,69.74,69.81,69.33,69.41,63565.0,69.74,69.81,69.33,69.41,63565.0
2018-04-17 12:20:00,69.44,69.6,69.14,69.23,33340.0,69.44,69.6,69.14,69.23,33340.0
2018-04-17 12:30:00,69.24,69.24,68.94,68.99,41740.0,69.24,69.24,68.94,68.99,41740.0
2018-04-17 12:40:00,69.0,69.01,68.58,68.67,21520.0,69.0,69.01,68.58,68.67,21520.0
2018-04-17 12:50:00,68.7,68.87,68.43,68.44,35228.0,68.7,68.87,68.43,68.44,35228.0
2018-04-17 13:00:00,68.44,68.65,68.44,68.57,14594.0,68.44,68.65,68.44,68.57,14594.0
2018-04-17 13:10:00,68.55,68.6,68.2,68.27,20694.0,68.55,68.6,68.2,68.27,20694.0
2018-04-17 13:20:00,68.3,68.33,68.15,68.17,21962.0,68.3,68.33,68.15,68.17,21962.0
2018-04-17 13:30:00,68.2,68.28,68.05,68.05,15283.0,68.2,68.28,68.05,68.05,15283.0
2018-04-17 13:40:00,68.1,68.32,68.02,68.15,21841.0,68.1,68.32,68.02,68.15,21841.0
2018-04-17 13:50:00,68.17,68.31,68.07,68.22,11259.0,68.17,68.31,68.07,68.22,11259.0
2018-04-17 14:00:00,68.17,68.28,67.99,68.06,18958.0,68.17,68.28,67.99,68.06,18958.0
2018-04-17 14:10:00,68.06,68.1,67.85,68.01,100001.0,68.06,68.1,67.85,68.01,100001.0
2018-04-17 14:20:00,68.07,68.33,68.07,68.27,25710.0,68.07,68.33,68.07,68.27,25710.0
2018-04-17 14:30:00,68.31,68.33,68.25,68.29,46778.0,68.31,68.33,68.25,68.29,46778.0
2018-04-17 14:40:00,68.31,68.64,68.29,68.64,50164.0,68.31,68.64,68.29,68.64,50164.0
2018-04-17 14:50:00,68.64,68.8,68.59,68.66,20415.0,68.64,68.8,68.59,68.66,20415.0
2018-04-17 15:00:00,68.66,68.68,68.54,68.57,25964.0,68.66,68.68,68.54,68.57,25964.0
2018-04-17 15:10:00,68.54,68.65,68.37,68.6,34761.0,68.54,68.65,68.37,68.6,34761.0
2018-04-17 15:20:00,68.61,68.61,68.37,68.57,31495.0,68.61,68.61,68.37,68.57,31495.0
2018-04-17 15:30:00,68.55,68.71,68.55,68.59,57323.0,68.55,68.71,68.55,68.59,57323.0
2018-04-17 15:40:00,68.57,68.62,68.42,68.45,63080.0,68.57,68.62,68.42,68.45,63080.0
2018-04-17 15:50:00,68.45,68.48,68.22,68.27,106846.0,68.45,68.48,68.22,68.27,106846.0
2018-04-18 09:30:00,68.57,69.31,68.19,68.19,82094.0,68.57,69.31,68.19,68.19,82094.0
2018-04-18 09:40:00,68.22,68.66,68.12,68.33,48463.0,68.22,68.66,68.12,68.33,48463.0
2018-04-18 09:50:00,68.23,68.41,67.89,68.41,19306.0,68.23,68.41,67.89,68.41,19306.0
2018-04-18 10:00:00,68.51,68.51,68.0,68.02,18188.0,68.51,68.51,68.0,68.02,18188.0
2018-04-18 10:10:00,68.04,68.25,67.97,68.25,21083.0,68.04,68.25,67.97,68.25,21083.0
2018-04-18 10:20:00,68.25,68.82,68.23,68.51,39077.0,68.25,68.82,68.23,68.51,39077.0
2018-04-18 10:30:00,68.56,69.0,68.52,69.0,19545.0,68.56,69.0,68.52,69.0,19545.0
2018-04-18 10:40:00,69.13,69.26,68.83,68.97,20623.0,69.13,69.26,68.83,68.97,20623.0
2018-04-18 10:50:00,68.97,69.26,68.91,69.2,44554.0,68.97,69.26,68.91,69.2,44554.0
2018-04-18 11:00:00,69.19,69.43,69.11,69.32,45660.0,69.19,69.43,69.11,69.32,45660.0
2018-04-18 11:10:00,69.3,69.34,69.0,69.2,46906.0,69.3,69.34,69.0,69.2,46906.0
2018-04-18 11:20:00,69.2,69.92,69.19,69.86,61319.0,69.2,69.92,69.19,69.86,61319.0
2018-04-18 11:30:00,69.86,70.02,69.66,69.66,25108.0,69.86,70.02,69.66,69.66,25108.0
2018-04-18 11:40:00,69.7,69.8,69.46,69.65,11978.0,69.7,69.8,69.46,69.65,11978.0
2018-04-18 11:50:00,69.64,69.8,69.58,69.68,75984.0,69.64,69.8,69.58,69.68,75984.0
2018-04-18 12:00:00,69.69,70.1,69.69,70.0,62969.0,69.69,70.1,69.69,70.0,62969.0
2018-04-18 12:10:00,70.0,70.13,69.9,70.04,37215.0,70.0,70.13,69.9,70.04,37215.0
2018-04-18 12:20:00,70.04,70.06,69.95,70.02,20432.0,70.04,70.06,69.95,70.02,20432.0
2018-04-18 12:30:00,69.99,70.15,69.96,70.09,23581.0,69.99,70.15,69.96,70.09,23581.0
2018-04-18 12:40:00,70.11,70.13,69.98,70.09,12965.0,70.11,70.13,69.98,70.09,12965.0
2018-04-18 12:50:00,70.13,70.28,70.13,70.23,11900.0,70.13,70.28,70.13,70.23,11900.0
2018-04-18 13:00:00,70.2,70.48,70.2,70.4,19612.0,70.2,70.48,70.2,70.4,19612.0
2018-04-18 13:10:00,70.41,70.53,70.31,70.34,27830.0,70.41,70.53,70.31,70.34,27830.0
2018-04-18 13:20:00,70.36,70.45,70.25,70.28,16938.0,70.36,70.45,70.25,70.28,16938.0
2018-04-18 13:30:00,70.28,70.29,70.09,70.11,24474.0,70.28,70.29,70.09,70.11,24474.0
2018-04-18 13:40:00,70.07,70.15,69.97,70.02,20455.0,70.07,70.15,69.97,70.02,20455.0
2018-04-18 13:50:00,70.03,70.18,69.85,70.0,27976.0,70.03,70.18,69.85,70.0,27976.0
2018-04-18 14:00:00,69.98,70.04,69.94,70.02,23370.0,69.98,70.04,69.94,70.02,23370.0
2018-04-18 14:10:00,69.98,70.3,69.98,70.04,21441.0,69.98,70.3,69.98,70.04,21441.0
2018-04-18 14:20:00,70.06,70.22,70.04,70.16,25446.0,70.06,70.22,70.04,70.16,25446.0
2018-04-18 14:30:00,70.21,70.27,69.92,70.01,31242.0,70.21,70.27,69.92,70.01,31242.0
2018-04-18 14:40:00,70.01,70.15,69.87,69.97,17256.0,70.01,70.15,69.87,69.97,17256.0
2018-04-18 14:50:00,69.99,70.02,69.85,69.85,19438.0,69.99,70.02,69.85,69.85,19438.0
2018-04-18 15:00:00,69.87,70.0,69.81,69.94,28533.0,69.87,70.0,69.81,69.94,28533.0
2018-04-18 15:10:00,69.91,70.0,69.87,69.88,13065.0,69.91,70.0,69.87,69.88,13065.0
2018-04-18 15:20:00,69.89,69.89,69.6,69.62,25871.0,69.89,69.89,69.6,69.62,25871.0
2018-04-18 15:30:00,69.62,69.75,69.61,69.64,33063.0,69.62,69.75,69.61,69.64,33063.0
2018-04-18 15:40:00,69.63,69.84,69.56,69.67,54616.0,69.63,69.84,69.56,69.67,54616.0
2018-04-18 15:50:00,69.69,69.77,69.61,69.69,70587.0,69.69,69.77,69.61,69.69,70587.0
2018-04-19 09:30:00,69.64,70.0,69.4,69.68,63283.0,69.64,70.0,69.4,69.68,63283.0
2018-04-19 09:40:00,69.7,69.75,69.09,69.09,22332.0,69.7,69.75,69.09,69.09,22332.0
2018-04-19 09:50:00,69.08,69.38,68.79,69.38,39711.0,69.08,69.38,68.79,69.38,39711.0
2018-04-19 10:00:00,69.42,69.42,68.76,68.76,11395.0,69.42,69.42,68.76,68.76,11395.0
2018-04-19 10:10:00,68.71,69.35,68.6,69.31,14452.0,68.71,69.35,68.6,69.31,14452.0
2018-04-19 10:20:00,69.35,69.57,69.28,69.34,13182.0,69.35,69.57,69.28,69.34,13182.0
2018-04-19 10:30:00,69.27,69.59,69.16,69.44,31844.0,69.27,69.59,69.16,69.44,31844.0
2018-04-19 10:40:00,69.47,69.47,69.22,69.3,18826.0,69.47,69.47,69.22,69.3,18826.0
2018-04-19 10:50:00,69.29,69.44,69.18,69.33,8021.0,69.29,69.44,69.18,69.33,8021.0
2018-04-19 11:00:00,69.3,69.3,69.02,69.1,7600.0,69.3,69.3,69.02,69.1,7600.0
2018-04-19 11:10:00,69.09,69.12,68.71,68.85,14312.0,69.09,69.12,68.71,68.85,14312.0
2018-04-19 11:20:00,68.85,69.32,68.85,69.27,7557.0,68.85,69.32,68.85,69.27,7557.0
2018-04-19 11:30:00,69.22,69.36,69.21,69.33,10354.0,69.22,69.36,69.21,69.33,10354.0
2018-04-19 11:40:00,69.33,69.56,69.29,69.44,10691.0,69.33,69.56,69.29,69.44,10691.0
2018-04-19 11:50:00,69.4,69.47,69.19,69.2,5300.0,69.4,69.47,69.19,69.2,5300.0
2018-04-19 12:00:00,69.17,69.17,68.92,69.16,12628.0,69.17,69.17,68.92,69.16,12628.0
2018-04-19 12:10:00,69.11,69.2,68.97,68.98,12119.0,69.11,69.2,68.97,68.98,12119.0
2018-04-19 12:20:00,69.03,69.07,68.91,68.98,12766.0,69.03,69.07,68.91,68.98,12766.0
2018-04-19 12:30:00,68.98,69.1,68.91,69.03,10140.0,68.98,69.1,68.91,69.03,10140.0
2018-04-19 12:40:00,69.0,69.08,68.97,68.99,8000.0,69.0,69.08,68.97,68.99,8000.0
2018-04-19 12:50:00,69.02,69.06,68.83,68.83,24628.0,69.02,69.06,68.83,68.83,24628.0
2018-04-19 13:00:00,68.87,68.88,68.69,68.69,9437.0,68.87,68.88,68.69,68.69,9437.0
2018-04-19 13:10:00,68.69,68.69,68.47,68.55,8781.0,68.69,68.69,68.47,68.55,8781.0
2018-04-19 13:20:00,68.51,68.54,68.12,68.13,18172.0,68.51,68.54,68.12,68.13,18172.0
2018-04-19 13:30:00,68.12,68.45,68.1,68.45,18131.0,68.12,68.45,68.1,68.45,18131.0
2018-04-19 13:40:00,68.45,68.79,68.41,68.73,19666.0,68.45,68.79,68.41,68.73,19666.0
2018-04-19 13:50:00,68.74,68.84,68.6,68.71,16070.0,68.74,68.84,68.6,68.71,16070.0
2018-04-19 14:00:00,68.68,68.88,68.68,68.88,9218.0,68.68,68.88,68.68,68.88,9218.0
2018-04-19 14:10:00,68.85,68.98,68.83,68.87,5900.0,68.85,68.98,68.83,68.87,5900.0
2018-04-19 14:20:00,68.87,68.92,68.8,68.89,5663.0,68.87,68.92,68.8,68.89,5663.0
2018-04-19 14:30:00,68.91,68.94,68.81,68.92,8804.0,68.91,68.94,68.81,68.92,8804.0
2018-04-19 14:40:00,68.9,69.01,68.82,68.82,6399.0,68.9,69.01,68.82,68.82,6399.0
2018-04-19 14:50:00,68.82,69.02,68.81,69.02,7484.0,68.82,69.02,68.81,69.02,7484.0
2018-04-19 15:00:00,69.04,69.1,68.98,69.04,17776.0,69.04,69.1,68.98,69.04,17776.0
2018-04-19 15:10:00,69.04,69.04,68.89,69.0,14315.0,69.04,69.04,68.89,69.0,14315.0
2018-04-19 15:20:00,69.0,69.01,68.91,68.99,24261.0,69.0,69.01,68.91,68.99,24261.0
2018-04-19 15:30:00,69.01,69.22,68.97,69.09,36645.0,69.01,69.22,68.97,69.09,36645.0
2018-04-19 15:40:00,69.12,69.31,69.1,69.27,29138.0,69.12,69.31,69.1,69.27,29138.0
2018-04-19 15:50:00,69.27,69.31,69.01,69.1,92678.0,69.27,69.31,69.01,69.1,92678.0
2018-04-20 09:30:00,68.62,69.74,68.42,69.55,62050.0,68.62,69.74,68.42,69.55,62050.0
2018-04-20 09:40:00,69.7,70.12,69.3,69.34,41062.0,69.7,70.12,69.3,69.34,41062.0
2018-04-20 09:50:00,69.34,69.59,69.12,69.37,98757.0,69.34,69.59,69.12,69.37,98757.0
2018-04-20 10:00:00,69.41,69.44,68.93,69.36,27695.0,69.41,69.44,68.93,69.36,27695.0
2018-04-20 10:10:00,69.35,69.71,69.31,69.67,15475.0,69.35,69.71,69.31,69.67,15475.0
2018-04-20 10:20:00,69.71,69.86,69.61,69.86,11905.0,69.71,69.86,69.61,69.86,11905.0
2018-04-20 10:30:00,69.84,70.19,69.66,70.19,31507.0,69.84,70.19,69.66,70.19,31507.0
2018-04-20 10:40:00,70.18,70.18,69.95,69.97,17672.0,70.18,70.18,69.95,69.97,17672.0
2018-04-20 10:50:00,69.98,70.35,69.78,70.33,41144.0,69.98,70.35,69.78,70.33,41144.0
2018-04-20 11:00:00,70.31,70.31,70.09,70.23,27383.0,70.31,70.31,70.09,70.23,27383.0
2018-04-20 11:10:00,70.23,70.45,70.01,70.37,35436.0,70.23,70.45,70.01,70.37,35436.0
2018-04-20 11:20:00,70.3,70.35,70.07,70.07,10861.0,70.3,70.35,70.07,70.07,10861.0
2018-04-20 11:30:00,70.11,71.28,70.08,70.94,40124.0,70.11,71.28,70.08,70.94,40124.0
2018-04-20 11:40:00,70.94,71.04,70.79,70.88,24921.0,70.94,71.04,70.79,70.88,24921.0
2018-04-20 11:50:00,70.83,71.06,70.7,70.7,80683.0,70.83,71.06,70.7,70.7,80683.0
2018-04-20 12:00:00,70.73,70.76,70.51,70.69,30272.0,70.73,70.76,70.51,70.69,30272.0
2018-04-20 12:10:00,70.69,70.79,70.51,70.74,21684.0,70.69,70.79,70.51,70.74,21684.0
2018-04-20 12:20:00,70.71,70.78,70.54,70.66,16364.0,70.71,70.78,70.54,70.66,16364.0
2018-04-20 12:30:00,70.62,70.83,70.54,70.73,23078.0,70.62,70.83,70.54,70.73,23078.0
2018-04-20 12:40:00,70.73,70.84,70.5,70.55,44280.0,70.73,70.84,70.5,70.55,44280.0
2018-04-20 12:50:00,70.55,70.59,70.23,70.51,179155.0,70.55,70.59,70.23,70.51,179155.0
2018-04-20 13:00:00,70.44,70.45,70.25,70.34,23095.0,70.44,70.45,70.25,70.34,23095.0
2018-04-20 13:10:00,70.34,70.41,70.23,70.24,18216.0,70.34,70.41,70.23,70.24,18216.0
2018-04-20 13:20:00,70.21,70.24,70.05,70.17,18252.0,70.21,70.24,70.05,70.17,18252.0
2018-04-20 13:30:00,70.16,70.45,70.06,70.41,12582.0,70.16,70.45,70.06,70.41,12582.0
2018-04-20 13:40:00,70.35,70.76,70.31,70.51,26590.0,70.35,70.76,70.31,70.51,26590.0
2018-04-20 13:50:00,70.51,70.51,70.28,70.37,10452.0,70.51,70.51,70.28,70.37,10452.0
2018-04-20 14:00:00,70.35,70.58,70.35,70.55,17001.0,70.35,70.58,70.35,70.55,17001.0
2018-04-20 14:10:00,70.55,70.6,70.36,70.45,24015.0,70.55,70.6,70.36,70.45,24015.0
2018-04-20 14:20:00,70.47,70.58,70.39,70.58,12675.0,70.47,70.58,70.39,70.58,12675.0
2018-04-20 14:30:00,70.57,70.62,70.36,70.4,18565.0,70.57,70.62,70.36,70.4,18565.0
2018-04-20 14:40:00,70.42,70.44,70.11,70.18,11874.0,70.42,70.44,70.11,70.18,11874.0
2018-04-20 14:50:00,70.16,70.29,70.15,70.26,16022.0,70.16,70.29,70.15,70.26,16022.0
2018-04-20 15:00:00,70.23,70.31,70.07,70.31,35596.0,70.23,70.31,70.07,70.31,35596.0
2018-04-20 15:10:00,70.3,70.35,70.09,70.09,36316.0,70.3,70.35,70.09,70.09,36316.0
2018-04-20 15:20:00,70.13,70.25,70.06,70.06,32726.0,70.13,70.25,70.06,70.06,32726.0
2018-04-20 15:30:00,70.05,70.21,69.91,70.2,59996.0,70.05,70.21,69.91,70.2,59996.0
2018-04-20 15:40:00,70.2,70.27,70.03,70.13,60771.0,70.2,70.27,70.03,70.13,60771.0
2018-04-20 15:50:00,70.13,70.13,69.87,69.91,226106.0,70.13,70.13,69.87,69.91,226106.0
2018-04-23 09:30:00,70.83,71.02,70.16,70.52,122733.0,70.83,71.02,70.16,70.52,122733.0
2018-04-23 09:40:00,70.52,70.65,69.87,69.92,75298.0,70.52,70.65,69.87,69.92,75298.0
2018-04-23 09:50:00,69.92,70.7,69.77,70.7,38826.0,69.92,70.7,69.77,70.7,38826.0
2018-04-23 10:00:00,70.65,71.16,70.53,70.88,43524.0,70.65,71.16,70.53,70.88,43524.0
2018-04-23 10:10:00,70.92,72.05,70.87,72.0,57297.0,70.92,72.05,70.87,72.0,57297.0
2018-04-23 10:20:00,71.95,72.43,71.89,72.11,60836.0,71.95,72.43,71.89,72.11,60836.0
2018-04-23 10:30:00,72.08,72.22,71.92,72.12,33184.0,72.08,72.22,71.92,72.12,33184.0
2018-04-23 10:40:00,72.15,72.24,72.04,72.12,34810.0,72.15,72.24,72.04,72.12,34810.0
2018-04-23 10:50:00,72.15,72.84,72.14,72.48,48406.0,72.15,72.84,72.14,72.48,48406.0
2018-04-23 11:00:00,72.43,72.71,72.27,72.7,21518.0,72.43,72.71,72.27,72.7,21518.0
2018-04-23 11:10:00,72.69,73.15,72.68,73.04,34465.0,72.69,73.15,72.68,73.04,34465.0
2018-04-23 11:20:00,73.07,73.16,72.63,72.87,35348.0,73.07,73.16,72.63,72.87,35348.0
2018-04-23 11:30:00,72.87,72.9,72.26,72.61,23827.0,72.87,72.9,72.26,72.61,23827.0
2018-04-23 11:40:00,72.59,72.96,72.57,72.76,31709.0,72.59,72.96,72.57,72.76,31709.0
2018-04-23 11:50:00,72.68,72.95,72.55,72.95,63330.0,72.68,72.95,72.55,72.95,63330.0
2018-04-23 12:00:00,72.92,72.99,72.49,72.54,30791.0,72.92,72.99,72.49,72.54,30791.0
2018-04-23 12:10:00,72.5,72.65,72.32,72.48,34144.0,72.5,72.65,72.32,72.48,34144.0
2018-04-23 12:20:00,72.44,72.51,72.25,72.42,15467.0,72.44,72.51,72.25,72.42,15467.0
2018-04-23 12:30:00,72.44,72.44,72.23,72.42,19678.0,72.44,72.44,72.23,72.42,19678.0
2018-04-23 12:40:00,72.39,72.47,72.03,72.09,19590.0,72.39,72.47,72.03,72.09,19590.0
2018-04-23 12:50:00,72.11,72.4,71.97,72.23,17839.0,72.11,72.4,71.97,72.23,17839.0
2018-04-23 13:00:00,72.2,72.36,72.17,72.28,15001.0,72.2,72.36,72.17,72.28,15001.0
2018-04-23 13:10:00,72.29,72.38,72.23,72.32,14470.0,72.29,72.38,72.23,72.32,14470.0
2018-04-23 13:20:00,72.33,72.47,72.02,72.02,27218.0,72.33,72.47,72.02,72.02,27218.0
2018-04-23 13:30:00,72.01,72.13,71.96,72.0,18893.0,72.01,72.13,71.96,72.0,18893.0
2018-04-23 13:40:00,72.01,72.12,71.73,71.97,39694.0,72.01,72.12,71.73,71.97,39694.0
2018-04-23 13:50:00,71.97,72.23,71.87,72.13,25649.0,71.97,72.23,71.87,72.13,25649.0
2018-04-23 14:00:00,72.14,72.35,71.95,72.29,63134.0,72.14,72.35,71.95,72.29,63134.0
2018-04-23 14:10:00,72.27,72.35,72.03,72.07,53550.0,72.27,72.35,72.03,72.07,53550.0
2018-04-23 14:20:00,72.06,72.13,71.77,71.94,32760.0,72.06,72.13,71.77,71.94,32760.0
2018-04-23 14:30:00,71.94,72.21,71.91,72.19,48648.0,71.94,72.21,71.91,72.19,48648.0
2018-04-23 14:40:00,72.2,72.51,72.18,72.37,43513.0,72.2,72.51,72.18,72.37,43513.0
2018-04-23 14:50:00,72.35,72.42,72.18,72.38,38171.0,72.35,72.42,72.18,72.38,38171.0
2018-04-23 15:00:00,72.39,72.47,72.33,72.39,44015.0,72.39,72.47,72.33,72.39,44015.0
2018-04-23 15:10:00,72.39,72.4,72.19,72.29,37818.0,72.39,72.4,72.19,72.29,37818.0
2018-04-23 15:20:00,72.3,72.78,72.3,72.71,66345.0,72.3,72.78,72.3,72.71,66345.0
2018-04-23 15:30:00,72.72,73.17,72.68,73.12,245168.0,72.72,73.17,72.68,73.12,245168.0
2018-04-23 15:40:00,73.13,73.61,73.13,73.53,289972.0,73.13,73.61,73.13,73.53,289972.0
2018-04-23 15:50:00,73.53,73.53,73.21,73.24,247023.0,73.53,73.53,73.21,73.24,247023.0
2018-04-24 09:30:00,73.43,73.47,72.82,73.34,60280.0,73.43,73.47,72.82,73.34,60280.0
2018-04-24 09:40:00,73.39,73.71,73.15,73.48,59111.0,73.39,73.71,73.15,73.48,59111.0
2018-04-24 09:50:00,73.5,73.58,73.04,73.41,23099.0,73.5,73.58,73.04,73.41,23099.0
2018-04-24 10:00:00,73.45,73.48,73.01,73.01,18072.0,73.45,73.48,73.01,73.01,18072.0
2018-04-24 10:10:00,73.06,73.06,71.78,71.82,60512.0,73.06,73.06,71.78,71.82,60512.0
2018-04-24 10:20:00,71.69,71.9,71.46,71.57,34336.0,71.69,71.9,71.46,71.57,34336.0
2018-04-24 10:30:00,71.51,71.61,70.98,71.21,38771.0,71.51,71.61,70.98,71.21,38771.0
2018-04-24 10:40:00,71.28,72.15,71.2,72.08,52137.0,71.28,72.15,71.2,72.08,52137.0
2018-04-24 10:50:00,72.06,72.12,71.5,71.5,35255.0,72.06,72.12,71.5,71.5,35255.0
2018-04-24 11:00:00,71.5,71.61,71.2,71.56,29043.0,71.5,71.61,71.2,71.56,29043.0
2018-04-24 11:10:00,71.64,71.94,71.03,71.52,45355.0,71.64,71.94,71.03,71.52,45355.0
2018-04-24 11:20:00,71.58,71.68,71.42,71.5,21718.0,71.58,71.68,71.42,71.5,21718.0
2018-04-24 11:30:00,71.49,71.5,71.26,71.29,18127.0,71.49,71.5,71.26,71.29,18127.0
2018-04-24 11:40:00,71.31,71.34,70.96,71.0,20070.0,71.31,71.34,70.96,71.0,20070.0
2018-04-24 11:50:00,70.96,71.25,70.83,71.18,15660.0,70.96,71.25,70.83,71.18,15660.0
2018-04-24 12:00:00,71.02,71.05,70.72,70.72,15149.0,71.02,71.05,70.72,70.72,15149.0
2018-04-24 12:10:00,70.7,70.78,70.44,70.61,20566.0,70.7,70.78,70.44,70.61,20566.0
2018-04-24 12:20:00,70.59,70.59,69.94,69.94,24613.0,70.59,70.59,69.94,69.94,24613.0
2018-04-24 12:30:00,69.93,69.96,69.54,69.74,19451.0,69.93,69.96,69.54,69.74,19451.0
2018-04-24 12:40:00,69.73,70.04,69.69,70.04,23696.0,69.73,70.04,69.69,70.04,23696.0
2018-04-24 12:50:00,70.04,70.15,69.74,69.74,13165.0,70.04,70.15,69.74,69.74,13165.0
2018-04-24 13:00:00,69.73,69.94,69.73,69.93,8821.0,69.73,69.94,69.73,69.93,8821.0
2018-04-24 13:10:00,69.99,70.28,69.99,70.12,18021.0,69.99,70.28,69.99,70.12,18021.0
2018-04-24 13:20:00,70.1,70.41,70.09,70.34,11611.0,70.1,70.41,70.09,70.34,11611.0
2018-04-24 13:30:00,70.3,70.35,70.19,70.2,11444.0,70.3,70.35,70.19,70.2,11444.0
2018-04-24 13:40:00,70.23,70.33,70.15,70.15,23621.0,70.23,70.33,70.15,70.15,23621.0
2018-04-24 13:50:00,70.18,70.18,69.76,69.91,34740.0,70.18,70.18,69.76,69.91,34740.0
2018-04-24 14:00:00,69.8,69.8,69.28,69.46,23811.0,69.8,69.8,69.28,69.46,23811.0
2018-04-24 14:10:00,69.48,69.69,69.3,69.42,27821.0,69.48,69.69,69.3,69.42,27821.0
2018-04-24 14:20:00,69.42,69.82,69.13,69.21,32201.0,69.42,69.82,69.13,69.21,32201.0
2018-04-24 14:30:00,69.21,69.72,69.2,69.33,21403.0,69.21,69.72,69.2,69.33,21403.0
2018-04-24 14:40:00,69.37,69.48,69.25,69.29,38722.0,69.37,69.48,69.25,69.29,38722.0
2018-04-24 14:50:00,69.28,69.31,68.98,69.14,23595.0,69.28,69.31,68.98,69.14,23595.0
2018-04-24 15:00:00,69.15,69.38,69.06,69.3,26254.0,69.15,69.38,69.06,69.3,26254.0
2018-04-24 15:10:00,69.31,69.31,68.89,68.89,26998.0,69.31,69.31,68.89,68.89,26998.0
2018-04-24 15:20:00,68.88,69.08,68.77,68.77,31363.0,68.88,69.08,68.77,68.77,31363.0
2018-04-24 15:30:00,68.8,68.82,68.6,68.63,43009.0,68.8,68.82,68.6,68.63,43009.0
2018-04-24 15:40:00,68.61,68.67,68.32,68.6,91185.0,68.61,68.67,68.32,68.6,91185.0
2018-04-24 15:50:00,68.61,68.81,68.57,68.77,124004.0,68.61,68.81,68.57,68.77,124004.0
2018-04-25 09:30:00,67.32,67.99,66.87,67.9,98041.0,67.32,67.99,66.87,67.9,98041.0
2018-04-25 09:40:00,67.83,67.87,66.51,67.29,102783.0,67.83,67.87,66.51,67.29,102783.0
2018-04-25 09:50:00,67.17,67.2,66.26,66.56,51519.0,67.17,67.2,66.26,66.56,51519.0
2018-04-25 10:00:00,66.53,66.73,66.06,66.45,108740.0,66.53,66.73,66.06,66.45,108740.0
2018-04-25 10:10:00,66.42,66.56,66.23,66.41,52197.0,66.42,66.56,66.23,66.41,52197.0
2018-04-25 10:20:00,66.44,67.01,66.28,66.96,33121.0,66.44,67.01,66.28,66.96,33121.0
2018-04-25 10:30:00,66.98,67.39,66.55,67.23,54918.0,66.98,67.39,66.55,67.23,54918.0
2018-04-25 10:40:00,67.34,67.55,67.13,67.52,16700.0,67.34,67.55,67.13,67.52,16700.0
2018-04-25 10:50:00,67.46,67.5,67.17,67.5,21008.0,67.46,67.5,67.17,67.5,21008.0
2018-04-25 11:00:00,67.51,67.99,67.51,67.58,31066.0,67.51,67.99,67.51,67.58,31066.0
2018-04-25 11:10:00,67.58,67.8,67.45,67.63,59884.0,67.58,67.8,67.45,67.63,59884.0
2018-04-25 11:20:00,67.61,67.96,67.6,67.95,25759.0,67.61,67.96,67.6,67.95,25759.0
2018-04-25 11:30:00,67.96,68.04,67.64,67.78,35722.0,67.96,68.04,67.64,67.78,35722.0
2018-04-25 11:40:00,67.78,68.13,67.73,68.07,19436.0,67.78,68.13,67.73,68.07,19436.0
2018-04-25 11:50:00,68.08,68.29,67.8,67.8,25056.0,68.08,68.29,67.8,67.8,25056.0
2018-04-25 12:00:00,67.81,67.97,67.7,67.72,10758.0,67.81,67.97,67.7,67.72,10758.0
2018-04-25 12:10:00,67.66,67.92,67.61,67.88,11898.0,67.66,67.92,67.61,67.88,11898.0
2018-04-25 12:20:00,67.85,67.99,67.76,67.8,7938.0,67.85,67.99,67.76,67.8,7938.0
2018-04-25 12:30:00,67.78,68.01,67.78,67.95,10660.0,67.78,68.01,67.78,67.95,10660.0
2018-04-25 12:40:00,67.97,68.08,67.86,67.92,29176.0,67.97,68.08,67.86,67.92,29176.0
2018-04-25 12:50:00,67.97,68.11,67.89,67.96,16930.0,67.97,68.11,67.89,67.96,16930.0
2018-04-25 13:00:00,68.0,68.17,68.0,68.12,10123.0,68.0,68.17,68.0,68.12,10123.0
2018-04-25 13:10:00,68.09,68.13,67.89,67.91,26227.0,68.09,68.13,67.89,67.91,26227.0
2018-04-25 13:20:00,67.89,67.95,67.63,67.7,10175.0,67.89,67.95,67.63,67.7,10175.0
2018-04-25 13:30:00,67.73,67.91,67.65,67.75,11905.0,67.73,67.91,67.65,67.75,11905.0
2018-04-25 13:40:00,67.74,67.79,67.45,67.53,9302.0,67.74,67.79,67.45,67.53,9302.0
2018-04-25 13:50:00,67.47,68.0,67.47,67.77,18072.0,67.47,68.0,67.47,67.77,18072.0
2018-04-25 14:00:00,67.77,67.85,67.54,67.61,9794.0,67.77,67.85,67.54,67.61,9794.0
2018-04-25 14:10:00,67.63,67.7,67.51,67.58,15847.0,67.63,67.7,67.51,67.58,15847.0
2018-04-25 14:20:00,67.52,67.56,67.4,67.43,8767.0,67.52,67.56,67.4,67.43,8767.0
2018-04-25 14:30:00,67.42,67.69,67.31,67.61,11872.0,67.42,67.69,67.31,67.61,11872.0
2018-04-25 14:40:00,67.53,67.83,67.51,67.81,9800.0,67.53,67.83,67.51,67.81,9800.0
2018-04-25 14:50:00,67.83,67.93,67.72,67.9,13895.0,67.83,67.93,67.72,67.9,13895.0
2018-04-25 15:00:00,67.86,67.92,67.62,67.63,20206.0,67.86,67.92,67.62,67.63,20206.0
2018-04-25 15:10:00,67.61,67.74,67.55,67.55,18850.0,67.61,67.74,67.55,67.55,18850.0
2018-04-25 15:20:00,67.56,67.56,67.29,67.3,19652.0,67.56,67.56,67.29,67.3,19652.0
2018-04-25 15:30:00,67.31,67.42,67.23,67.29,39257.0,67.31,67.42,67.23,67.29,39257.0
2018-04-25 15:40:00,67.28,67.36,67.26,67.29,31817.0,67.28,67.36,67.26,67.29,31817.0
2018-04-25 15:50:00,67.29,67.47,67.27,67.46,124219.0,67.29,67.47,67.27,67.46,124219.0
2018-04-26 09:30:00,68.47,68.95,67.97,68.15,36649.0,68.47,68.95,67.97,68.15,36649.0
2018-04-26 09:40:00,68.22,68.22,67.53,68.0,22774.0,68.22,68.22,67.53,68.0,22774.0
2018-04-26 09:50:00,67.98,68.25,67.73,68.09,18727.0,67.98,68.25,67.73,68.09,18727.0
2018-04-26 10:00:00,68.03,68.39,68.0,68.32,23996.0,68.03,68.39,68.0,68.32,23996.0
2018-04-26 10:10:00,68.34,68.41,67.9,67.97,40014.0,68.34,68.41,67.9,67.97,40014.0
2018-04-26 10:20:00,67.98,68.07,67.86,67.97,15553.0,67.98,68.07,67.86,67.97,15553.0
2018-04-26 10:30:00,68.04,68.27,68.01,68.13,23947.0,68.04,68.27,68.01,68.13,23947.0
2018-04-26 10:40:00,68.09,68.1,67.6,67.75,20104.0,68.09,68.1,67.6,67.75,20104.0
2018-04-26 10:50:00,67.73,67.92,67.7,67.87,14146.0,67.73,67.92,67.7,67.87,14146.0
2018-04-26 11:00:00,67.98,67.98,67.64,67.7,39874.0,67.98,67.98,67.64,67.7,39874.0
2018-04-26 11:10:00,67.73,67.87,67.64,67.81,20563.0,67.73,67.87,67.64,67.81,20563.0
2018-04-26 11:20:00,67.79,67.94,67.68,67.9,17849.0,67.79,67.94,67.68,67.9,17849.0
2018-04-26 11:30:00,67.89,68.03,67.81,67.85,13288.0,67.89,68.03,67.81,67.85,13288.0
2018-04-26 11:40:00,67.85,67.9,67.61,67.71,14800.0,67.85,67.9,67.61,67.71,14800.0
2018-04-26 11:50:00,67.71,67.74,67.51,67.67,13684.0,67.71,67.74,67.51,67.67,13684.0
2018-04-26 12:00:00,67.7,67.85,67.61,67.69,11110.0,67.7,67.85,67.61,67.69,11110.0
2018-04-26 12:10:00,67.72,67.8,67.67,67.77,12394.0,67.72,67.8,67.67,67.77,12394.0
2018-04-26 12:20:00,67.8,67.87,67.73,67.73,18072.0,67.8,67.87,67.73,67.73,18072.0
2018-04-26 12:30:00,67.7,67.77,67.63,67.77,13679.0,67.7,67.77,67.63,67.77,13679.0
2018-04-26 12:40:00,67.77,67.8,67.53,67.53,51182.0,67.77,67.8,67.53,67.53,51182.0
2018-04-26 12:50:00,67.57,67.67,67.38,67.45,23218.0,67.57,67.67,67.38,67.45,23218.0
2018-04-26 13:00:00,67.45,67.59,67.42,67.42,13250.0,67.45,67.59,67.42,67.42,13250.0
2018-04-26 13:10:00,67.41,67.46,67.35,67.39,16745.0,67.41,67.46,67.35,67.39,16745.0
2018-04-26 13:20:00,67.41,67.43,67.29,67.31,20838.0,67.41,67.43,67.29,67.31,20838.0
2018-04-26 13:30:00,67.31,67.67,67.25,67.57,28841.0,67.31,67.67,67.25,67.57,28841.0
2018-04-26 13:40:00,67.59,67.79,67.58,67.71,38248.0,67.59,67.79,67.58,67.71,38248.0
2018-04-26 13:50:00,67.7,67.7,67.5,67.58,30454.0,67.7,67.7,67.5,67.58,30454.0
2018-04-26 14:00:00,67.65,67.87,67.65,67.87,23668.0,67.65,67.87,67.65,67.87,23668.0
2018-04-26 14:10:00,67.86,68.0,67.86,67.93,31775.0,67.86,68.0,67.86,67.93,31775.0
2018-04-26 14:20:00,67.93,67.95,67.8,67.85,36158.0,67.93,67.95,67.8,67.85,36158.0
2018-04-26 14:30:00,67.83,67.94,67.74,67.79,36229.0,67.83,67.94,67.74,67.79,36229.0
2018-04-26 14:40:00,67.79,67.93,67.69,67.88,65391.0,67.79,67.93,67.69,67.88,65391.0
2018-04-26 14:50:00,67.89,67.92,67.8,67.88,33672.0,67.89,67.92,67.8,67.88,33672.0
2018-04-26 15:00:00,67.88,67.94,67.81,67.82,33220.0,67.88,67.94,67.81,67.82,33220.0
2018-04-26 15:10:00,67.82,68.03,67.8,67.91,56174.0,67.82,68.03,67.8,67.91,56174.0
2018-04-26 15:20:00,67.91,67.97,67.84,67.89,29306.0,67.91,67.97,67.84,67.89,29306.0
2018-04-26 15:30:00,67.88,67.99,67.83,67.88,38044.0,67.88,67.99,67.83,67.88,38044.0
2018-04-26 15:40:00,67.89,67.91,67.75,67.79,57692.0,67.89,67.91,67.75,67.79,57692.0
2018-04-26 15:50:00,67.79,67.85,67.72,67.75,152050.0,67.79,67.85,67.72,67.75,152050.0
2018-04-27 09:30:00,68.25,69.3,68.24,68.59,65706.0,68.25,69.3,68.24,68.59,65706.0
2018-04-27 09:40:00,68.59,68.79,68.22,68.23,81799.0,68.59,68.79,68.22,68.23,81799.0
2018-04-27 09:50:00,68.24,68.3,67.85,68.0,101760.0,68.24,68.3,67.85,68.0,101760.0
2018-04-27 10:00:00,68.0,68.21,67.85,68.01,97198.0,68.0,68.21,67.85,68.01,97198.0
2018-04-27 10:10:00,68.02,68.02,67.72,67.81,50569.0,68.02,68.02,67.72,67.81,50569.0
2018-04-27 10:20:00,67.82,68.01,67.46,67.53,67533.0,67.82,68.01,67.46,67.53,67533.0
2018-04-27 10:30:00,67.55,67.6,67.21,67.26,46707.0,67.55,67.6,67.21,67.26,46707.0
2018-04-27 10:40:00,67.29,67.37,67.14,67.2,50449.0,67.29,67.37,67.14,67.2,50449.0
2018-04-27 10:50:00,67.18,67.42,67.06,67.37,34498.0,67.18,67.42,67.06,67.37,34498.0
2018-04-27 11:00:00,67.37,67.44,67.26,67.36,42096.0,67.37,67.44,67.26,67.36,42096.0
2018-04-27 11:10:00,67.39,67.44,67.32,67.34,75921.0,67.39,67.44,67.32,67.34,75921.0
2018-04-27 11:20:00,67.34,67.39,67.28,67.35,36586.0,67.34,67.39,67.28,67.35,36586.0
2018-04-27 11:30:00,67.35,67.39,67.25,67.36,30209.0,67.35,67.39,67.25,67.36,30209.0
2018-04-27 11:40:00,67.35,67.35,66.94,67.07,35811.0,67.35,67.35,66.94,67.07,35811.0
2018-04-27 11:50:00,67.14,67.44,67.13,67.35,54110.0,67.14,67.44,67.13,67.35,54110.0
2018-04-27 12:00:00,67.38,67.4,67.31,67.32,33200.0,67.38,67.4,67.31,67.32,33200.0
2018-04-27 12:10:00,67.31,67.38,67.31,67.37,39377.0,67.31,67.38,67.31,67.37,39377.0
2018-04-27 12:20:00,67.37,67.39,67.28,67.28,42598.0,67.37,67.39,67.28,67.28,42598.0
2018-04-27 12:30:00,67.29,67.39,67.11,67.31,36551.0,67.29,67.39,67.11,67.31,36551.0
2018-04-27 12:40:00,67.31,67.43,67.3,67.31,45481.0,67.31,67.43,67.3,67.31,45481.0
2018-04-27 12:50:00,67.33,67.41,67.32,67.34,37471.0,67.33,67.41,67.32,67.34,37471.0
2018-04-27 13:00:00,67.35,67.38,67.32,67.34,44087.0,67.35,67.38,67.32,67.34,44087.0
2018-04-27 13:10:00,67.33,67.41,67.31,67.35,63908.0,67.33,67.41,67.31,67.35,63908.0
2018-04-27 13:20:00,67.35,67.38,67.21,67.3,54600.0,67.35,67.38,67.21,67.3,54600.0
2018-04-27 13:30:00,67.28,67.36,67.22,67.34,33206.0,67.28,67.36,67.22,67.34,33206.0
2018-04-27 13:40:00,67.35,67.37,67.24,67.26,44891.0,67.35,67.37,67.24,67.26,44891.0
2018-04-27 13:50:00,67.26,67.31,67.08,67.14,33377.0,67.26,67.31,67.08,67.14,33377.0
2018-04-27 14:00:00,67.18,67.28,67.07,67.28,25039.0,67.18,67.28,67.07,67.28,25039.0
2018-04-27 14:10:00,67.31,67.42,67.27,67.34,76472.0,67.31,67.42,67.27,67.34,76472.0
2018-04-27 14:20:00,67.34,67.38,67.29,67.3,40421.0,67.34,67.38,67.29,67.3,40421.0
2018-04-27 14:30:00,67.3,67.44,67.26,67.32,87363.0,67.3,67.44,67.26,67.32,87363.0
2018-04-27 14:40:00,67.33,67.4,67.15,67.17,46974.0,67.33,67.4,67.15,67.17,46974.0
2018-04-27 14:50:00,67.2,67.2,66.98,67.15,32913.0,67.2,67.2,66.98,67.15,32913.0
2018-04-27 15:00:00,67.15,67.17,66.94,67.01,41206.0,67.15,67.17,66.94,67.01,41206.0
2018-04-27 15:10:00,67.01,67.01,66.74,66.87,42933.0,67.01,67.01,66.74,66.87,42933.0
2018-04-27 15:20:00,66.86,66.93,66.46,66.5,57410.0,66.86,66.93,66.46,66.5,57410.0
2018-04-27 15:30:00,66.51,66.7,66.23,66.44,110294.0,66.51,66.7,66.23,66.44,110294.0
2018-04-27 15:40:00,66.44,66.52,66.35,66.37,128382.0,66.44,66.52,66.35,66.37,128382.0
2018-04-27 15:50:00,66.38,66.62,66.2,66.6,176747.0,66.38,66.62,66.2,66.6,176747.0
2018-04-30 09:30:00,63.31,64.25,60.82,61.9,394457.0,63.31,64.25,60.82,61.9,394457.0
2018-04-30 09:40:00,61.93,63.09,61.02,61.93,251576.0,61.93,63.09,61.02,61.93,251576.0
2018-04-30 09:50:00,61.89,62.84,61.89,62.36,102966.0,61.89,62.84,61.89,62.36,102966.0
2018-04-30 10:00:00,62.37,62.66,62.08,62.45,103373.0,62.37,62.66,62.08,62.45,103373.0
2018-04-30 10:10:00,62.49,63.24,62.42,63.04,75229.0,62.49,63.24,62.42,63.04,75229.0
2018-04-30 10:20:00,63.0,63.42,62.22,62.78,115222.0,63.0,63.42,62.22,62.78,115222.0
2018-04-30 10:30:00,62.76,63.05,62.67,62.93,82457.0,62.76,63.05,62.67,62.93,82457.0
2018-04-30 10:40:00,62.94,63.09,62.35,62.55,134087.0,62.94,63.09,62.35,62.55,134087.0
2018-04-30 10:50:00,62.58,62.7,62.05,62.23,78018.0,62.58,62.7,62.05,62.23,78018.0
2018-04-30 11:00:00,62.23,62.28,61.46,61.71,49332.0,62.23,62.28,61.46,61.71,49332.0
2018-04-30 11:10:00,61.76,62.33,61.75,62.1,52963.0,61.76,62.33,61.75,62.1,52963.0
2018-04-30 11:20:00,62.1,62.15,61.84,61.96,32721.0,62.1,62.15,61.84,61.96,32721.0
2018-04-30 11:30:00,61.96,61.96,61.06,61.12,94722.0,61.96,61.96,61.06,61.12,94722.0
2018-04-30 11:40:00,61.1,61.74,60.95,61.34,86656.0,61.1,61.74,60.95,61.34,86656.0
2018-04-30 11:50:00,61.33,61.53,60.93,61.23,46831.0,61.33,61.53,60.93,61.23,46831.0
2018-04-30 12:00:00,61.24,61.35,60.77,60.85,47418.0,61.24,61.35,60.77,60.85,47418.0
2018-04-30 12:10:00,60.85,61.2,60.81,61.1,34889.0,60.85,61.2,60.81,61.1,34889.0
2018-04-30 12:20:00,61.07,61.55,61.06,61.28,44929.0,61.07,61.55,61.06,61.28,44929.0
2018-04-30 12:30:00,61.29,61.4,61.19,61.21,23193.0,61.29,61.4,61.19,61.21,23193.0
2018-04-30 12:40:00,61.2,61.2,60.88,61.07,34318.0,61.2,61.2,60.88,61.07,34318.0
2018-04-30 12:50:00,61.1,61.19,60.88,61.1,39330.0,61.1,61.19,60.88,61.1,39330.0
2018-04-30 13:00:00,61.06,61.15,60.73,60.91,24440.0,61.06,61.15,60.73,60.91,24440.0
2018-04-30 13:10:00,60.92,61.25,60.79,61.11,40341.0,60.92,61.25,60.79,61.11,40341.0
2018-04-30 13:20:00,61.11,61.11,60.75,60.82,33755.0,61.11,61.11,60.75,60.82,33755.0
2018-04-30 13:30:00,60.82,60.93,60.53,60.78,43840.0,60.82,60.93,60.53,60.78,43840.0
2018-04-30 13:40:00,60.73,61.05,60.6,61.05,66084.0,60.73,61.05,60.6,61.05,66084.0
2018-04-30 13:50:00,60.99,61.39,60.9,61.31,75279.0,60.99,61.39,60.9,61.31,75279.0
2018-04-30 14:00:00,61.32,61.4,61.25,61.37,66467.0,61.32,61.4,61.25,61.37,66467.0
2018-04-30 14:10:00,61.34,61.67,61.32,61.55,51815.0,61.34,61.67,61.32,61.55,51815.0
2018-04-30 14:20:00,61.52,61.8,61.44,61.65,84540.0,61.52,61.8,61.44,61.65,84540.0
2018-04-30 14:30:00,61.65,62.11,61.62,61.92,79701.0,61.65,62.11,61.62,61.92,79701.0
2018-04-30 14:40:00,61.93,62.11,61.79,61.79,52269.0,61.93,62.11,61.79,61.79,52269.0
2018-04-30 14:50:00,61.8,61.86,61.47,61.64,52795.0,61.8,61.86,61.47,61.64,52795.0
2018-04-30 15:00:00,61.6,61.86,61.5,61.86,48990.0,61.6,61.86,61.5,61.86,48990.0
2018-04-30 15:10:00,61.86,62.11,61.84,62.08,68659.0,61.86,62.11,61.84,62.08,68659.0
2018-04-30 15:20:00,62.08,62.18,61.73,61.9,56224.0,62.08,62.18,61.73,61.9,56224.0
2018-04-30 15:30:00,61.89,62.09,61.89,62.03,68150.0,61.89,62.09,61.89,62.03,68150.0
2018-04-30 15:40:00,62.03,62.37,61.99,62.37,143508.0,62.03,62.37,61.99,62.37,143508.0
2018-04-30 15:50:00,62.36,62.49,62.28,62.3,236807.0,62.36,62.49,62.28,62.3,236807.0
2018-05-01 09:30:00,61.97,62.5,61.77,61.96,174286.0,61.97,62.5,61.77,61.96,174286.0
2018-05-01 09:40:00,61.92,62.33,61.49,62.0,74932.0,61.92,62.33,61.49,62.0,74932.0
2018-05-01 09:50:00,62.02,62.5,61.73,62.29,58382.0,62.02,62.5,61.73,62.29,58382.0
2018-05-01 10:00:00,62.23,62.47,62.1,62.25,38598.0,62.23,62.47,62.1,62.25,38598.0
2018-05-01 10:10:00,62.21,63.07,62.15,63.07,47146.0,62.21,63.07,62.15,63.07,47146.0
2018-05-01 10:20:00,62.98,63.5,62.93,63.37,45351.0,62.98,63.5,62.93,63.37,45351.0
2018-05-01 10:30:00,63.31,63.32,63.06,63.13,35045.0,63.31,63.32,63.06,63.13,35045.0
2018-05-01 10:40:00,63.17,63.21,62.87,62.91,48915.0,63.17,63.21,62.87,62.91,48915.0
2018-05-01 10:50:00,62.87,62.94,62.53,62.53,128475.0,62.87,62.94,62.53,62.53,128475.0
2018-05-01 11:00:00,62.52,62.89,62.29,62.82,33382.0,62.52,62.89,62.29,62.82,33382.0
2018-05-01 11:10:00,62.86,63.12,62.8,63.0,65247.0,62.86,63.12,62.8,63.0,65247.0
2018-05-01 11:20:00,63.01,63.63,63.01,63.41,26377.0,63.01,63.63,63.01,63.41,26377.0
2018-05-01 11:30:00,63.36,63.48,62.96,62.96,14615.0,63.36,63.48,62.96,62.96,14615.0
2018-05-01 11:40:00,62.94,63.13,62.78,63.05,36469.0,62.94,63.13,62.78,63.05,36469.0
2018-05-01 11:50:00,63.01,63.18,62.99,63.1,25011.0,63.01,63.18,62.99,63.1,25011.0
2018-05-01 12:00:00,63.1,63.24,63.0,63.05,26465.0,63.1,63.24,63.0,63.05,26465.0
2018-05-01 12:10:00,63.04,63.09,62.97,63.06,72464.0,63.04,63.09,62.97,63.06,72464.0
2018-05-01 12:20:00,63.06,63.25,63.01,63.25,17701.0,63.06,63.25,63.01,63.25,17701.0
2018-05-01 12:30:00,63.22,63.24,63.1,63.15,15002.0,63.22,63.24,63.1,63.15,15002.0
2018-05-01 12:40:00,63.14,63.23,63.03,63.16,20958.0,63.14,63.23,63.03,63.16,20958.0
2018-05-01 12:50:00,63.13,63.25,63.1,63.25,14397.0,63.13,63.25,63.1,63.25,14397.0
2018-05-01 13:00:00,63.26,63.9,63.25,63.77,27177.0,63.26,63.9,63.25,63.77,27177.0
2018-05-01 13:10:00,63.82,64.5,63.72,64.47,61387.0,63.82,64.5,63.72,64.47,61387.0
2018-05-01 13:20:00,64.47,64.47,63.92,63.92,38932.0,64.47,64.47,63.92,63.92,38932.0
2018-05-01 13:30:00,63.93,63.93,63.67,63.86,40558.0,63.93,63.93,63.67,63.86,40558.0
2018-05-01 13:40:00,63.87,64.29,63.86,64.27,27626.0,63.87,64.29,63.86,64.27,27626.0
2018-05-01 13:50:00,64.25,65.06,64.25,64.96,76983.0,64.25,65.06,64.25,64.96,76983.0
2018-05-01 14:00:00,64.93,65.05,64.5,64.91,72604.0,64.93,65.05,64.5,64.91,72604.0
2018-05-01 14:10:00,64.89,65.45,64.75,65.37,72397.0,64.89,65.45,64.75,65.37,72397.0
2018-05-01 14:20:00,65.37,65.64,65.21,65.59,57669.0,65.37,65.64,65.21,65.59,57669.0
2018-05-01 14:30:00,65.6,65.66,64.78,64.98,78401.0,65.6,65.66,64.78,64.98,78401.0
2018-05-01 14:40:00,64.98,65.16,64.91,65.0,51256.0,64.98,65.16,64.91,65.0,51256.0
2018-05-01 14:50:00,65.0,65.16,64.96,65.03,58447.0,65.0,65.16,64.96,65.03,58447.0
2018-05-01 15:00:00,65.04,65.27,64.93,65.14,66686.0,65.04,65.27,64.93,65.14,66686.0
2018-05-01 15:10:00,65.14,65.23,64.94,64.99,60571.0,65.14,65.23,64.94,64.99,60571.0
2018-05-01 15:20:00,64.99,65.15,64.93,65.14,65420.0,64.99,65.15,64.93,65.14,65420.0
2018-05-01 15:30:00,65.12,65.31,65.1,65.14,86594.0,65.12,65.31,65.1,65.14,86594.0
2018-05-01 15:40:00,65.14,65.31,65.08,65.1,103546.0,65.14,65.31,65.08,65.1,103546.0
2018-05-01 15:50:00,65.1,65.38,64.44,65.18,403956.0,65.1,65.38,64.44,65.18,403956.0
2018-05-02 09:30:00,71.82,72.36,69.3,70.5,660638.0,71.82,72.36,69.3,70.5,660638.0
2018-05-02 09:40:00,70.5,70.8,68.69,69.15,343456.0,70.5,70.8,68.69,69.15,343456.0
2018-05-02 09:50:00,69.38,69.51,68.4,68.83,263902.0,69.38,69.51,68.4,68.83,263902.0
2018-05-02 10:00:00,68.91,69.71,68.88,69.11,182541.0,68.91,69.71,68.88,69.11,182541.0
2018-05-02 10:10:00,69.11,71.08,69.03,70.71,185174.0,69.11,71.08,69.03,70.71,185174.0
2018-05-02 10:20:00,70.68,72.25,70.61,72.05,315163.0,70.68,72.25,70.61,72.05,315163.0
2018-05-02 10:30:00,71.96,72.12,71.17,71.58,172576.0,71.96,72.12,71.17,71.58,172576.0
2018-05-02 10:40:00,71.65,72.27,71.64,72.1,172175.0,71.65,72.27,71.64,72.1,172175.0
2018-05-02 10:50:00,72.09,72.94,71.98,72.91,131266.0,72.09,72.94,71.98,72.91,131266.0
2018-05-02 11:00:00,72.92,73.65,72.86,73.24,198358.0,72.92,73.65,72.86,73.24,198358.0
2018-05-02 11:10:00,73.31,73.59,73.16,73.38,113794.0,73.31,73.59,73.16,73.38,113794.0
2018-05-02 11:20:00,73.41,73.53,72.68,72.68,136658.0,73.41,73.53,72.68,72.68,136658.0
2018-05-02 11:30:00,72.8,73.5,72.79,73.42,55081.0,72.8,73.5,72.79,73.42,55081.0
2018-05-02 11:40:00,73.45,73.75,73.28,73.6,97709.0,73.45,73.75,73.28,73.6,97709.0
2018-05-02 11:50:00,73.68,74.5,73.37,74.35,159859.0,73.68,74.5,73.37,74.35,159859.0
2018-05-02 12:00:00,74.44,74.47,73.91,74.17,101606.0,74.44,74.47,73.91,74.17,101606.0
2018-05-02 12:10:00,74.25,74.5,74.11,74.11,38261.0,74.25,74.5,74.11,74.11,38261.0
2018-05-02 12:20:00,74.13,74.5,74.0,74.31,40870.0,74.13,74.5,74.0,74.31,40870.0
2018-05-02 12:30:00,74.37,74.72,74.31,74.4,52720.0,74.37,74.72,74.31,74.4,52720.0
2018-05-02 12:40:00,74.38,74.52,74.14,74.15,26466.0,74.38,74.52,74.14,74.15,26466.0
2018-05-02 12:50:00,74.14,74.3,73.99,74.0,45943.0,74.14,74.3,73.99,74.0,45943.0
2018-05-02 13:00:00,74.03,74.24,74.0,74.11,64027.0,74.03,74.24,74.0,74.11,64027.0
2018-05-02 13:10:00,74.16,74.95,74.05,74.87,69234.0,74.16,74.95,74.05,74.87,69234.0
2018-05-02 13:20:00,74.88,75.88,74.55,75.72,151339.0,74.88,75.88,74.55,75.72,151339.0
2018-05-02 13:30:00,75.78,77.23,75.45,76.32,219879.0,75.78,77.23,75.45,76.32,219879.0
2018-05-02 13:40:00,76.31,76.97,76.19,76.41,187057.0,76.31,76.97,76.19,76.41,187057.0
2018-05-02 13:50:00,76.48,76.9,76.03,76.66,61081.0,76.48,76.9,76.03,76.66,61081.0
2018-05-02 14:00:00,76.75,77.49,76.39,76.46,110591.0,76.75,77.49,76.39,76.46,110591.0
2018-05-02 14:10:00,76.39,76.55,75.56,76.19,129752.0,76.39,76.55,75.56,76.19,129752.0
2018-05-02 14:20:00,76.27,76.86,76.19,76.6,65023.0,76.27,76.86,76.19,76.6,65023.0
2018-05-02 14:30:00,76.56,76.92,76.42,76.61,61532.0,76.56,76.92,76.42,76.61,61532.0
2018-05-02 14:40:00,76.63,76.82,76.14,76.33,79995.0,76.63,76.82,76.14,76.33,79995.0
2018-05-02 14:50:00,76.34,76.63,75.72,76.43,116983.0,76.34,76.63,75.72,76.43,116983.0
2018-05-02 15:00:00,76.44,76.82,76.35,76.42,70592.0,76.44,76.82,76.35,76.42,70592.0
2018-05-02 15:10:00,76.47,76.86,76.43,76.53,92133.0,76.47,76.86,76.43,76.53,92133.0
2018-05-02 15:20:00,76.58,76.64,76.3,76.49,85186.0,76.58,76.64,76.3,76.49,85186.0
2018-05-02 15:30:00,76.51,76.56,75.72,75.91,179148.0,76.51,76.56,75.72,75.91,179148.0
2018-05-02 15:40:00,75.95,75.98,74.93,75.0,238916.0,75.95,75.98,74.93,75.0,238916.0
2018-05-02 15:50:00,75.03,75.03,73.88,74.06,584388.0,75.03,75.03,73.88,74.06,584388.0
2018-05-03 09:30:00,74.01,74.74,73.64,74.51,108069.0,74.01,74.74,73.64,74.51,108069.0
2018-05-03 09:40:00,74.55,75.78,74.43,75.74,152370.0,74.55,75.78,74.43,75.74,152370.0
2018-05-03 09:50:00,75.74,76.47,75.7,76.21,103374.0,75.74,76.47,75.7,76.21,103374.0
2018-05-03 10:00:00,76.21,76.31,75.19,75.32,85491.0,76.21,76.31,75.19,75.32,85491.0
2018-05-03 10:10:00,75.28,75.34,74.6,75.32,90337.0,75.28,75.34,74.6,75.32,90337.0
2018-05-03 10:20:00,75.28,75.5,74.89,75.41,68291.0,75.28,75.5,74.89,75.41,68291.0
2018-05-03 10:30:00,75.4,75.7,75.22,75.24,39252.0,75.4,75.7,75.22,75.24,39252.0
2018-05-03 10:40:00,75.28,75.33,74.87,75.15,30399.0,75.28,75.33,74.87,75.15,30399.0
2018-05-03 10:50:00,75.15,75.16,74.7,74.84,26152.0,75.15,75.16,74.7,74.84,26152.0
2018-05-03 11:00:00,74.9,75.47,74.86,75.42,34921.0,74.9,75.47,74.86,75.42,34921.0
2018-05-03 11:10:00,75.4,75.88,75.33,75.5,37804.0,75.4,75.88,75.33,75.5,37804.0
2018-05-03 11:20:00,75.5,75.9,75.44,75.62,22352.0,75.5,75.9,75.44,75.62,22352.0
2018-05-03 11:30:00,75.61,76.0,75.52,75.75,59824.0,75.61,76.0,75.52,75.75,59824.0
2018-05-03 11:40:00,75.81,75.89,75.6,75.88,23309.0,75.81,75.89,75.6,75.88,23309.0
2018-05-03 11:50:00,75.88,76.13,75.83,75.93,34564.0,75.88,76.13,75.83,75.93,34564.0
2018-05-03 12:00:00,75.9,76.14,75.86,76.01,20015.0,75.9,76.14,75.86,76.01,20015.0
2018-05-03 12:10:00,76.05,76.05,75.71,75.75,13987.0,76.05,76.05,75.71,75.75,13987.0
2018-05-03 12:20:00,75.75,75.75,75.37,75.46,15427.0,75.75,75.75,75.37,75.46,15427.0
2018-05-03 12:30:00,75.39,75.63,75.14,75.56,36734.0,75.39,75.63,75.14,75.56,36734.0
2018-05-03 12:40:00,75.57,75.99,75.57,75.95,31352.0,75.57,75.99,75.57,75.95,31352.0
2018-05-03 12:50:00,75.95,76.18,75.91,76.0,49489.0,75.95,76.18,75.91,76.0,49489.0
2018-05-03 13:00:00,76.01,76.06,75.77,75.84,35309.0,76.01,76.06,75.77,75.84,35309.0
2018-05-03 13:10:00,75.8,75.9,75.72,75.83,22341.0,75.8,75.9,75.72,75.83,22341.0
2018-05-03 13:20:00,75.8,75.92,75.64,75.72,16221.0,75.8,75.92,75.64,75.72,16221.0
2018-05-03 13:30:00,75.71,75.98,75.68,75.9,20588.0,75.71,75.98,75.68,75.9,20588.0
2018-05-03 13:40:00,75.87,75.96,75.73,75.73,27697.0,75.87,75.96,75.73,75.73,27697.0
2018-05-03 13:50:00,75.7,75.86,75.55,75.69,42700.0,75.7,75.86,75.55,75.69,42700.0
2018-05-03 14:00:00,75.72,76.17,75.68,76.11,19029.0,75.72,76.17,75.68,76.11,19029.0
2018-05-03 14:10:00,76.11,76.11,75.65,75.77,40956.0,76.11,76.11,75.65,75.77,40956.0
2018-05-03 14:20:00,75.78,75.9,75.75,75.9,19957.0,75.78,75.9,75.75,75.9,19957.0
2018-05-03 14:30:00,75.9,76.17,75.88,76.05,41075.0,75.9,76.17,75.88,76.05,41075.0
2018-05-03 14:40:00,76.05,76.21,75.77,75.94,29419.0,76.05,76.21,75.77,75.94,29419.0
2018-05-03 14:50:00,75.91,76.15,75.79,76.03,35894.0,75.91,76.15,75.79,76.03,35894.0
2018-05-03 15:00:00,76.08,76.27,76.03,76.03,24402.0,76.08,76.27,76.03,76.03,24402.0
2018-05-03 15:10:00,76.08,76.23,76.07,76.2,54856.0,76.08,76.23,76.07,76.2,54856.0
2018-05-03 15:20:00,76.22,76.37,76.14,76.36,42698.0,76.22,76.37,76.14,76.36,42698.0
2018-05-03 15:30:00,76.34,76.41,76.15,76.18,63353.0,76.34,76.41,76.15,76.18,63353.0
2018-05-03 15:40:00,76.19,76.22,76.07,76.13,100001.0,76.19,76.22,76.07,76.13,100001.0
2018-05-03 15:50:00,76.11,76.26,76.08,76.15,172594.0,76.11,76.26,76.08,76.15,172594.0
2018-05-04 09:30:00,75.13,77.0,75.03,76.67,48842.0,75.13,77.0,75.03,76.67,48842.0
2018-05-04 09:40:00,76.75,76.96,76.0,76.93,40720.0,76.75,76.96,76.0,76.93,40720.0
2018-05-04 09:50:00,76.92,77.56,76.8,77.39,45512.0,76.92,77.56,76.8,77.39,45512.0
2018-05-04 10:00:00,77.39,78.19,77.12,78.12,61136.0,77.39,78.19,77.12,78.12,61136.0
2018-05-04 10:10:00,78.19,78.35,77.91,77.95,51011.0,78.19,78.35,77.91,77.95,51011.0
2018-05-04 10:20:00,77.95,78.54,77.8,78.42,90525.0,77.95,78.54,77.8,78.42,90525.0
2018-05-04 10:30:00,78.41,78.7,77.94,78.64,42168.0,78.41,78.7,77.94,78.64,42168.0
2018-05-04 10:40:00,78.65,78.85,78.33,78.58,53283.0,78.65,78.85,78.33,78.58,53283.0
2018-05-04 10:50:00,78.61,78.69,78.29,78.34,62689.0,78.61,78.69,78.29,78.34,62689.0
2018-05-04 11:00:00,78.34,78.56,78.29,78.55,16198.0,78.34,78.56,78.29,78.55,16198.0
2018-05-04 11:10:00,78.55,79.08,78.55,79.05,61470.0,78.55,79.08,78.55,79.05,61470.0
2018-05-04 11:20:00,79.05,79.54,79.03,79.48,43940.0,79.05,79.54,79.03,79.48,43940.0
2018-05-04 11:30:00,79.46,79.87,79.37,79.77,67185.0,79.46,79.87,79.37,79.77,67185.0
2018-05-04 11:40:00,79.77,79.79,79.52,79.58,45391.0,79.77,79.79,79.52,79.58,45391.0
2018-05-04 11:50:00,79.59,79.69,79.44,79.47,39492.0,79.59,79.69,79.44,79.47,39492.0
2018-05-04 12:00:00,79.47,79.55,79.44,79.48,40887.0,79.47,79.55,79.44,79.48,40887.0
2018-05-04 12:10:00,79.52,79.55,79.17,79.35,52653.0,79.52,79.55,79.17,79.35,52653.0
2018-05-04 12:20:00,79.31,79.72,79.19,79.51,56409.0,79.31,79.72,79.19,79.51,56409.0
2018-05-04 12:30:00,79.49,79.95,79.48,79.9,29895.0,79.49,79.95,79.48,79.9,29895.0
2018-05-04 12:40:00,79.9,80.08,79.82,80.02,54271.0,79.9,80.08,79.82,80.02,54271.0
2018-05-04 12:50:00,80.02,80.1,79.88,80.09,37991.0,80.02,80.1,79.88,80.09,37991.0
2018-05-04 13:00:00,80.07,80.37,80.01,80.32,55835.0,80.07,80.37,80.01,80.32,55835.0
2018-05-04 13:10:00,80.3,80.3,80.02,80.11,27522.0,80.3,80.3,80.02,80.11,27522.0
2018-05-04 13:20:00,80.11,80.54,80.11,80.29,42161.0,80.11,80.54,80.11,80.29,42161.0
2018-05-04 13:30:00,80.28,80.38,80.01,80.3,42630.0,80.28,80.38,80.01,80.3,42630.0
2018-05-04 13:40:00,80.28,80.41,80.21,80.36,27386.0,80.28,80.41,80.21,80.36,27386.0
2018-05-04 13:50:00,80.38,80.62,80.35,80.58,33317.0,80.38,80.62,80.35,80.58,33317.0
2018-05-04 14:00:00,80.57,80.84,80.46,80.65,40279.0,80.57,80.84,80.46,80.65,40279.0
2018-05-04 14:10:00,80.65,80.67,80.42,80.58,37962.0,80.65,80.67,80.42,80.58,37962.0
2018-05-04 14:20:00,80.6,80.86,80.58,80.81,34303.0,80.6,80.86,80.58,80.81,34303.0
2018-05-04 14:30:00,80.84,80.95,80.74,80.94,41807.0,80.84,80.95,80.74,80.94,41807.0
2018-05-04 14:40:00,80.92,81.09,80.92,81.04,70363.0,80.92,81.09,80.92,81.04,70363.0
2018-05-04 14:50:00,81.05,81.29,81.03,81.26,52817.0,81.05,81.29,81.03,81.26,52817.0
2018-05-04 15:00:00,81.26,81.43,80.8,80.86,96472.0,81.26,81.43,80.8,80.86,96472.0
2018-05-04 15:10:00,80.87,80.98,80.61,80.61,53393.0,80.87,80.98,80.61,80.61,53393.0
2018-05-04 15:20:00,80.61,80.96,80.49,80.85,59061.0,80.61,80.96,80.49,80.85,59061.0
2018-05-04 15:30:00,80.83,80.83,80.33,80.34,60019.0,80.83,80.83,80.33,80.34,60019.0
2018-05-04 15:40:00,80.35,80.63,80.35,80.37,82835.0,80.35,80.63,80.35,80.37,82835.0
2018-05-04 15:50:00,80.36,80.37,80.04,80.14,231018.0,80.36,80.37,80.04,80.14,231018.0
2018-05-07 09:30:00,80.0,81.52,79.97,80.42,73811.0,80.0,81.52,79.97,80.42,73811.0
2018-05-07 09:40:00,80.41,81.13,80.33,80.44,52257.0,80.41,81.13,80.33,80.44,52257.0
2018-05-07 09:50:00,80.38,81.15,80.29,80.51,50123.0,80.38,81.15,80.29,80.51,50123.0
2018-05-07 10:00:00,80.45,80.62,79.94,80.54,72800.0,80.45,80.62,79.94,80.54,72800.0
2018-05-07 10:10:00,80.56,81.59,80.49,81.59,34014.0,80.56,81.59,80.49,81.59,34014.0
2018-05-07 10:20:00,81.57,81.94,81.31,81.92,34968.0,81.57,81.94,81.31,81.92,34968.0
2018-05-07 10:30:00,81.92,81.92,81.17,81.17,48178.0,81.92,81.92,81.17,81.17,48178.0
2018-05-07 10:40:00,81.2,81.85,81.2,81.85,22133.0,81.2,81.85,81.2,81.85,22133.0
2018-05-07 10:50:00,81.85,82.28,81.83,82.14,35269.0,81.85,82.28,81.83,82.14,35269.0
2018-05-07 11:00:00,82.13,82.69,82.09,82.57,34406.0,82.13,82.69,82.09,82.57,34406.0
2018-05-07 11:10:00,82.54,82.71,82.32,82.64,28206.0,82.54,82.71,82.32,82.64,28206.0
2018-05-07 11:20:00,82.67,82.93,82.65,82.73,31437.0,82.67,82.93,82.65,82.73,31437.0
2018-05-07 11:30:00,82.7,82.93,82.61,82.7,38793.0,82.7,82.93,82.61,82.7,38793.0
2018-05-07 11:40:00,82.68,83.23,82.65,83.23,40434.0,82.68,83.23,82.65,83.23,40434.0
2018-05-07 11:50:00,83.28,83.28,82.99,83.19,29891.0,83.28,83.28,82.99,83.19,29891.0
2018-05-07 12:00:00,83.22,83.27,82.66,82.7,24300.0,83.22,83.27,82.66,82.7,24300.0
2018-05-07 12:10:00,82.65,82.88,82.54,82.75,47180.0,82.65,82.88,82.54,82.75,47180.0
2018-05-07 12:20:00,82.75,82.99,82.62,82.99,21331.0,82.75,82.99,82.62,82.99,21331.0
2018-05-07 12:30:00,82.92,83.01,82.57,82.69,39584.0,82.92,83.01,82.57,82.69,39584.0
2018-05-07 12:40:00,82.65,82.98,82.65,82.92,19958.0,82.65,82.98,82.65,82.92,19958.0
2018-05-07 12:50:00,82.89,82.89,82.68,82.79,18101.0,82.89,82.89,82.68,82.79,18101.0
2018-05-07 13:00:00,82.79,82.8,82.45,82.54,63452.0,82.79,82.8,82.45,82.54,63452.0
2018-05-07 13:10:00,82.5,82.56,82.38,82.53,12941.0,82.5,82.56,82.38,82.53,12941.0
2018-05-07 13:20:00,82.53,82.58,82.44,82.5,12797.0,82.53,82.58,82.44,82.5,12797.0
2018-05-07 13:30:00,82.47,82.68,82.46,82.63,16632.0,82.47,82.68,82.46,82.63,16632.0
2018-05-07 13:40:00,82.67,82.67,82.52,82.6,20335.0,82.67,82.67,82.52,82.6,20335.0
2018-05-07 13:50:00,82.59,82.64,82.46,82.64,21146.0,82.59,82.64,82.46,82.64,21146.0
2018-05-07 14:00:00,82.65,82.74,82.5,82.69,24556.0,82.65,82.74,82.5,82.69,24556.0
2018-05-07 14:10:00,82.66,82.68,82.5,82.57,20123.0,82.66,82.68,82.5,82.57,20123.0
2018-05-07 14:20:00,82.57,82.65,82.47,82.63,20144.0,82.57,82.65,82.47,82.63,20144.0
2018-05-07 14:30:00,82.64,82.79,82.58,82.61,25361.0,82.64,82.79,82.58,82.61,25361.0
2018-05-07 14:40:00,82.6,82.65,82.29,82.34,28238.0,82.6,82.65,82.29,82.34,28238.0
2018-05-07 14:50:00,82.34,82.35,82.12,82.17,33227.0,82.34,82.35,82.12,82.17,33227.0
2018-05-07 15:00:00,82.16,82.36,82.05,82.18,32001.0,82.16,82.36,82.05,82.18,32001.0
2018-05-07 15:10:00,82.16,82.17,81.73,81.79,40353.0,82.16,82.17,81.73,81.79,40353.0
2018-05-07 15:20:00,81.79,81.82,81.6,81.82,31613.0,81.79,81.82,81.6,81.82,31613.0
2018-05-07 15:30:00,81.77,82.28,81.77,82.25,53444.0,81.77,82.28,81.77,82.25,53444.0
2018-05-07 15:40:00,82.24,82.35,82.09,82.3,64227.0,82.24,82.35,82.09,82.3,64227.0
2018-05-07 15:50:00,82.3,82.32,81.97,82.17,101981.0,82.3,82.32,81.97,82.17,101981.0
2018-05-08 09:30:00,82.04,83.79,81.62,83.46,71714.0,82.04,83.79,81.62,83.46,71714.0
2018-05-08 09:40:00,83.39,83.53,82.97,83.27,36120.0,83.39,83.53,82.97,83.27,36120.0
2018-05-08 09:50:00,83.27,83.44,82.66,83.4,56075.0,83.27,83.44,82.66,83.4,56075.0
2018-05-08 10:00:00,83.36,84.56,83.28,84.56,73912.0,83.36,84.56,83.28,84.56,73912.0
2018-05-08 10:10:00,84.53,84.53,83.67,83.77,36038.0,84.53,84.53,83.67,83.77,36038.0
2018-05-08 10:20:00,83.76,84.45,83.62,84.36,45386.0,83.76,84.45,83.62,84.36,45386.0
2018-05-08 10:30:00,84.38,84.73,84.19,84.29,28995.0,84.38,84.73,84.19,84.29,28995.0
2018-05-08 10:40:00,84.18,84.84,84.03,84.78,47903.0,84.18,84.84,84.03,84.78,47903.0
2018-05-08 10:50:00,84.79,84.89,84.37,84.39,29854.0,84.79,84.89,84.37,84.39,29854.0
2018-05-08 11:00:00,84.5,84.6,84.05,84.37,26483.0,84.5,84.6,84.05,84.37,26483.0
2018-05-08 11:10:00,84.39,85.11,84.27,84.89,63203.0,84.39,85.11,84.27,84.89,63203.0
2018-05-08 11:20:00,84.93,85.61,84.93,85.61,40806.0,84.93,85.61,84.93,85.61,40806.0
2018-05-08 11:30:00,85.61,85.72,85.14,85.16,58110.0,85.61,85.72,85.14,85.16,58110.0
2018-05-08 11:40:00,85.17,85.22,84.88,85.22,22607.0,85.17,85.22,84.88,85.22,22607.0
2018-05-08 11:50:00,85.2,85.46,85.05,85.33,24033.0,85.2,85.46,85.05,85.33,24033.0
2018-05-08 12:00:00,85.33,85.39,84.87,84.96,28516.0,85.33,85.39,84.87,84.96,28516.0
2018-05-08 12:10:00,84.99,85.0,84.51,84.65,28679.0,84.99,85.0,84.51,84.65,28679.0
2018-05-08 12:20:00,84.72,85.04,84.56,84.95,28504.0,84.72,85.04,84.56,84.95,28504.0
2018-05-08 12:30:00,85.0,85.15,84.81,85.09,18224.0,85.0,85.15,84.81,85.09,18224.0
2018-05-08 12:40:00,85.13,85.59,85.12,85.26,25571.0,85.13,85.59,85.12,85.26,25571.0
2018-05-08 12:50:00,85.28,85.39,85.07,85.22,15349.0,85.28,85.39,85.07,85.22,15349.0
2018-05-08 13:00:00,85.23,85.4,85.22,85.32,12061.0,85.23,85.4,85.22,85.32,12061.0
2018-05-08 13:10:00,85.33,85.36,85.15,85.22,19825.0,85.33,85.36,85.15,85.22,19825.0
2018-05-08 13:20:00,85.21,85.53,85.21,85.33,19350.0,85.21,85.53,85.21,85.33,19350.0
2018-05-08 13:30:00,85.33,85.41,85.15,85.33,16317.0,85.33,85.41,85.15,85.33,16317.0
2018-05-08 13:40:00,85.31,85.48,85.2,85.2,21243.0,85.31,85.48,85.2,85.2,21243.0
2018-05-08 13:50:00,85.23,85.3,85.03,85.08,19330.0,85.23,85.3,85.03,85.08,19330.0
2018-05-08 14:00:00,85.11,85.18,84.95,84.98,22488.0,85.11,85.18,84.95,84.98,22488.0
2018-05-08 14:10:00,84.94,85.09,84.78,85.01,27693.0,84.94,85.09,84.78,85.01,27693.0
2018-05-08 14:20:00,85.06,85.27,84.99,85.23,28340.0,85.06,85.27,84.99,85.23,28340.0
2018-05-08 14:30:00,85.23,85.23,85.02,85.02,19933.0,85.23,85.23,85.02,85.02,19933.0
2018-05-08 14:40:00,85.02,85.02,84.7,84.83,39793.0,85.02,85.02,84.7,84.83,39793.0
2018-05-08 14:50:00,84.84,85.03,84.83,84.93,32671.0,84.84,85.03,84.83,84.93,32671.0
2018-05-08 15:00:00,84.97,85.04,84.82,84.91,28402.0,84.97,85.04,84.82,84.91,28402.0
2018-05-08 15:10:00,84.91,85.06,84.76,84.9,48049.0,84.91,85.06,84.76,84.9,48049.0
2018-05-08 15:20:00,84.95,85.07,84.9,84.9,33875.0,84.95,85.07,84.9,84.9,33875.0
2018-05-08 15:30:00,84.9,84.92,84.76,84.76,68757.0,84.9,84.92,84.76,84.76,68757.0
2018-05-08 15:40:00,84.78,84.9,84.59,84.59,75786.0,84.78,84.9,84.59,84.59,75786.0
2018-05-08 15:50:00,84.6,84.64,84.35,84.53,188349.0,84.6,84.64,84.35,84.53,188349.0
2018-05-09 09:30:00,84.53,85.5,84.44,84.92,32467.0,84.53,85.5,84.44,84.92,32467.0
2018-05-09 09:40:00,84.8,85.32,84.72,85.3,29791.0,84.8,85.32,84.72,85.3,29791.0
2018-05-09 09:50:00,85.36,85.42,84.73,85.1,45891.0,85.36,85.42,84.73,85.1,45891.0
2018-05-09 10:00:00,85.03,85.43,84.85,85.29,35164.0,85.03,85.43,84.85,85.29,35164.0
2018-05-09 10:10:00,85.24,85.38,84.79,85.2,28102.0,85.24,85.38,84.79,85.2,28102.0
2018-05-09 10:20:00,85.25,85.3,84.14,84.14,24041.0,85.25,85.3,84.14,84.14,24041.0
2018-05-09 10:30:00,84.17,84.39,83.7,84.06,29179.0,84.17,84.39,83.7,84.06,29179.0
2018-05-09 10:40:00,84.09,84.37,83.75,83.81,31595.0,84.09,84.37,83.75,83.81,31595.0
2018-05-09 10:50:00,83.81,84.08,83.34,83.41,50642.0,83.81,84.08,83.34,83.41,50642.0
2018-05-09 11:00:00,83.41,83.65,83.24,83.62,42693.0,83.41,83.65,83.24,83.62,42693.0
2018-05-09 11:10:00,83.59,83.7,83.15,83.66,38275.0,83.59,83.7,83.15,83.66,38275.0
2018-05-09 11:20:00,83.69,84.18,83.62,83.8,40191.0,83.69,84.18,83.62,83.8,40191.0
2018-05-09 11:30:00,83.79,84.01,83.53,83.6,19148.0,83.79,84.01,83.53,83.6,19148.0
2018-05-09 11:40:00,83.58,83.86,83.43,83.52,29128.0,83.58,83.86,83.43,83.52,29128.0
2018-05-09 11:50:00,83.5,83.61,83.27,83.61,34092.0,83.5,83.61,83.27,83.61,34092.0
2018-05-09 12:00:00,83.57,83.81,83.44,83.69,19716.0,83.57,83.81,83.44,83.69,19716.0
2018-05-09 12:10:00,83.66,83.78,83.39,83.39,16551.0,83.66,83.78,83.39,83.39,16551.0
2018-05-09 12:20:00,83.45,83.63,83.4,83.4,20395.0,83.45,83.63,83.4,83.4,20395.0
2018-05-09 12:30:00,83.43,83.61,83.21,83.25,23739.0,83.43,83.61,83.21,83.25,23739.0
2018-05-09 12:40:00,83.2,83.47,83.04,83.41,31512.0,83.2,83.47,83.04,83.41,31512.0
2018-05-09 12:50:00,83.4,83.59,83.28,83.51,26199.0,83.4,83.59,83.28,83.51,26199.0
2018-05-09 13:00:00,83.54,83.84,83.43,83.68,33957.0,83.54,83.84,83.43,83.68,33957.0
2018-05-09 13:10:00,83.65,83.72,83.42,83.5,25584.0,83.65,83.72,83.42,83.5,25584.0
2018-05-09 13:20:00,83.51,83.57,83.37,83.48,14233.0,83.51,83.57,83.37,83.48,14233.0
2018-05-09 13:30:00,83.46,83.49,83.04,83.11,24513.0,83.46,83.49,83.04,83.11,24513.0
2018-05-09 13:40:00,83.06,83.12,82.86,82.91,33053.0,83.06,83.12,82.86,82.91,33053.0
2018-05-09 13:50:00,82.92,82.93,82.63,82.78,20972.0,82.92,82.93,82.63,82.78,20972.0
2018-05-09 14:00:00,82.85,82.88,82.5,82.67,27306.0,82.85,82.88,82.5,82.67,27306.0
2018-05-09 14:10:00,82.66,82.93,82.64,82.75,28700.0,82.66,82.93,82.64,82.75,28700.0
2018-05-09 14:20:00,82.76,83.12,82.75,83.1,22958.0,82.76,83.12,82.75,83.1,22958.0
2018-05-09 14:30:00,83.08,83.16,83.0,83.0,19643.0,83.08,83.16,83.0,83.0,19643.0
2018-05-09 14:40:00,83.01,83.32,83.01,83.11,24061.0,83.01,83.32,83.01,83.11,24061.0
2018-05-09 14:50:00,83.02,83.13,82.99,83.0,21983.0,83.02,83.13,82.99,83.0,21983.0
2018-05-09 15:00:00,83.0,83.12,82.86,82.89,18849.0,83.0,83.12,82.86,82.89,18849.0
2018-05-09 15:10:00,82.88,82.91,82.61,82.63,29207.0,82.88,82.91,82.61,82.63,29207.0
2018-05-09 15:20:00,82.61,82.97,82.6,82.74,27665.0,82.61,82.97,82.6,82.74,27665.0
2018-05-09 15:30:00,82.78,82.94,82.63,82.63,39067.0,82.78,82.94,82.63,82.63,39067.0
2018-05-09 15:40:00,82.63,83.08,82.56,83.07,83174.0,82.63,83.08,82.56,83.07,83174.0
2018-05-09 15:50:00,83.08,83.36,83.08,83.24,165954.0,83.08,83.36,83.08,83.24,165954.0
2018-05-10 09:30:00,83.89,84.38,83.33,84.13,38190.0,83.89,84.38,83.33,84.13,38190.0
2018-05-10 09:40:00,84.0,84.06,83.34,83.7,26882.0,84.0,84.06,83.34,83.7,26882.0
2018-05-10 09:50:00,83.77,84.0,83.67,83.97,18629.0,83.77,84.0,83.67,83.97,18629.0
2018-05-10 10:00:00,83.98,84.06,83.57,83.61,26036.0,83.98,84.06,83.57,83.61,26036.0
2018-05-10 10:10:00,83.57,83.77,83.39,83.5,29718.0,83.57,83.77,83.39,83.5,29718.0
2018-05-10 10:20:00,83.47,83.55,83.14,83.14,26412.0,83.47,83.55,83.14,83.14,26412.0
2018-05-10 10:30:00,83.15,83.21,82.77,82.78,33498.0,83.15,83.21,82.77,82.78,33498.0
2018-05-10 10:40:00,82.82,83.22,82.8,83.08,28520.0,82.82,83.22,82.8,83.08,28520.0
2018-05-10 10:50:00,83.1,83.27,82.92,83.02,23003.0,83.1,83.27,82.92,83.02,23003.0
2018-05-10 11:00:00,83.11,83.3,82.92,82.96,34977.0,83.11,83.3,82.92,82.96,34977.0
2018-05-10 11:10:00,82.96,83.3,82.95,83.3,19999.0,82.96,83.3,82.95,83.3,19999.0
2018-05-10 11:20:00,83.3,83.4,83.14,83.21,21359.0,83.3,83.4,83.14,83.21,21359.0
2018-05-10 11:30:00,83.26,83.49,83.17,83.45,20366.0,83.26,83.49,83.17,83.45,20366.0
2018-05-10 11:40:00,83.42,83.85,83.41,83.71,19131.0,83.42,83.85,83.41,83.71,19131.0
2018-05-10 11:50:00,83.74,83.96,83.64,83.95,15319.0,83.74,83.96,83.64,83.95,15319.0
2018-05-10 12:00:00,83.97,84.24,83.95,84.13,13009.0,83.97,84.24,83.95,84.13,13009.0
2018-05-10 12:10:00,84.1,84.2,83.73,83.94,27345.0,84.1,84.2,83.73,83.94,27345.0
2018-05-10 12:20:00,83.91,83.93,83.6,83.65,14176.0,83.91,83.93,83.6,83.65,14176.0
2018-05-10 12:30:00,83.66,83.83,83.59,83.74,19948.0,83.66,83.83,83.59,83.74,19948.0
2018-05-10 12:40:00,83.68,83.71,83.45,83.71,13115.0,83.68,83.71,83.45,83.71,13115.0
2018-05-10 12:50:00,83.71,83.97,83.71,83.78,12516.0,83.71,83.97,83.71,83.78,12516.0
2018-05-10 13:00:00,83.78,83.97,83.74,83.97,5961.0,83.78,83.97,83.74,83.97,5961.0
2018-05-10 13:10:00,83.98,84.05,83.89,84.0,8281.0,83.98,84.05,83.89,84.0,8281.0
2018-05-10 13:20:00,83.96,84.0,83.61,83.77,16172.0,83.96,84.0,83.61,83.77,16172.0
2018-05-10 13:30:00,83.88,83.93,83.78,83.8,6088.0,83.88,83.93,83.78,83.8,6088.0
2018-05-10 13:40:00,83.86,83.89,83.75,83.89,6171.0,83.86,83.89,83.75,83.89,6171.0
2018-05-10 13:50:00,83.89,83.94,83.63,83.67,19276.0,83.89,83.94,83.63,83.67,19276.0
2018-05-10 14:00:00,83.63,83.72,83.45,83.7,7700.0,83.63,83.72,83.45,83.7,7700.0
2018-05-10 14:10:00,83.73,83.75,83.43,83.49,15142.0,83.73,83.75,83.43,83.49,15142.0
2018-05-10 14:20:00,83.51,83.65,83.49,83.6,9441.0,83.51,83.65,83.49,83.6,9441.0
2018-05-10 14:30:00,83.62,83.7,83.36,83.38,12516.0,83.62,83.7,83.36,83.38,12516.0
2018-05-10 14:40:00,83.38,83.55,83.3,83.55,14406.0,83.38,83.55,83.3,83.55,14406.0
2018-05-10 14:50:00,83.59,83.69,83.47,83.61,14344.0,83.59,83.69,83.47,83.61,14344.0
2018-05-10 15:00:00,83.6,83.67,83.4,83.45,12114.0,83.6,83.67,83.4,83.45,12114.0
2018-05-10 15:10:00,83.45,83.51,83.21,83.27,28913.0,83.45,83.51,83.21,83.27,28913.0
2018-05-10 15:20:00,83.28,83.33,83.16,83.3,23764.0,83.28,83.33,83.16,83.3,23764.0
2018-05-10 15:30:00,83.28,83.38,83.2,83.35,20557.0,83.28,83.38,83.2,83.35,20557.0
2018-05-10 15:40:00,83.36,83.62,83.35,83.62,33432.0,83.36,83.62,83.35,83.62,33432.0
2018-05-10 15:50:00,83.64,83.79,83.61,83.68,72902.0,83.64,83.79,83.61,83.68,72902.0
2018-05-11 09:30:00,83.98,84.2,83.4,83.4,20078.0,83.98,84.2,83.4,83.4,20078.0
2018-05-11 09:40:00,83.41,84.11,83.39,83.58,16479.0,83.41,84.11,83.39,83.58,16479.0
2018-05-11 09:50:00,83.55,84.02,83.39,83.58,13097.0,83.55,84.02,83.39,83.58,13097.0
2018-05-11 10:00:00,83.35,83.73,83.35,83.42,11636.0,83.35,83.73,83.35,83.42,11636.0
2018-05-11 10:10:00,83.47,84.17,83.47,84.0,16220.0,83.47,84.17,83.47,84.0,16220.0
2018-05-11 10:20:00,84.0,84.64,84.0,84.54,19915.0,84.0,84.64,84.0,84.54,19915.0
2018-05-11 10:30:00,84.54,84.93,84.48,84.69,25666.0,84.54,84.93,84.48,84.69,25666.0
2018-05-11 10:40:00,84.61,84.99,84.61,84.9,19727.0,84.61,84.99,84.61,84.9,19727.0
2018-05-11 10:50:00,84.95,85.32,84.95,85.17,31671.0,84.95,85.32,84.95,85.17,31671.0
2018-05-11 11:00:00,85.25,85.26,84.82,84.82,35472.0,85.25,85.26,84.82,84.82,35472.0
2018-05-11 11:10:00,84.88,84.99,84.56,84.73,15555.0,84.88,84.99,84.56,84.73,15555.0
2018-05-11 11:20:00,84.71,84.8,84.58,84.69,18982.0,84.71,84.8,84.58,84.69,18982.0
2018-05-11 11:30:00,84.7,84.78,84.51,84.65,11365.0,84.7,84.78,84.51,84.65,11365.0
2018-05-11 11:40:00,84.58,84.7,84.35,84.52,13839.0,84.58,84.7,84.35,84.52,13839.0
2018-05-11 11:50:00,84.49,84.68,84.45,84.64,7080.0,84.49,84.68,84.45,84.64,7080.0
2018-05-11 12:00:00,84.64,84.68,84.53,84.56,14694.0,84.64,84.68,84.53,84.56,14694.0
2018-05-11 12:10:00,84.49,84.49,84.22,84.35,10400.0,84.49,84.49,84.22,84.35,10400.0
2018-05-11 12:20:00,84.35,84.35,84.15,84.31,8400.0,84.35,84.35,84.15,84.31,8400.0
2018-05-11 12:30:00,84.29,84.46,84.24,84.45,10752.0,84.29,84.46,84.24,84.45,10752.0
2018-05-11 12:40:00,84.5,84.7,84.45,84.6,10797.0,84.5,84.7,84.45,84.6,10797.0
2018-05-11 12:50:00,84.57,84.75,84.45,84.66,5805.0,84.57,84.75,84.45,84.66,5805.0
2018-05-11 13:00:00,84.61,84.79,84.58,84.66,8793.0,84.61,84.79,84.58,84.66,8793.0
2018-05-11 13:10:00,84.71,84.87,84.61,84.68,8910.0,84.71,84.87,84.61,84.68,8910.0
2018-05-11 13:20:00,84.63,84.77,84.61,84.69,8420.0,84.63,84.77,84.61,84.69,8420.0
2018-05-11 13:30:00,84.65,84.7,84.47,84.69,5860.0,84.65,84.7,84.47,84.69,5860.0
2018-05-11 13:40:00,84.63,84.63,84.46,84.56,7641.0,84.63,84.63,84.46,84.56,7641.0
2018-05-11 13:50:00,84.54,84.62,84.42,84.5,7123.0,84.54,84.62,84.42,84.5,7123.0
2018-05-11 14:00:00,84.57,84.66,84.49,84.53,30693.0,84.57,84.66,84.49,84.53,30693.0
2018-05-11 14:10:00,84.47,84.63,84.42,84.63,19128.0,84.47,84.63,84.42,84.63,19128.0
2018-05-11 14:20:00,84.67,84.7,84.57,84.62,5712.0,84.67,84.7,84.57,84.62,5712.0
2018-05-11 14:30:00,84.6,84.74,84.55,84.74,8070.0,84.6,84.74,84.55,84.74,8070.0
2018-05-11 14:40:00,84.7,85.0,84.68,84.93,10725.0,84.7,85.0,84.68,84.93,10725.0
2018-05-11 14:50:00,84.96,84.99,84.78,84.83,8977.0,84.96,84.99,84.78,84.83,8977.0
2018-05-11 15:00:00,84.81,84.93,84.81,84.89,14965.0,84.81,84.93,84.81,84.89,14965.0
2018-05-11 15:10:00,84.87,84.93,84.84,84.9,15317.0,84.87,84.93,84.84,84.9,15317.0
2018-05-11 15:20:00,84.92,84.94,84.66,84.72,19206.0,84.92,84.94,84.66,84.72,19206.0
2018-05-11 15:30:00,84.69,84.69,84.54,84.54,28025.0,84.69,84.69,84.54,84.54,28025.0
2018-05-11 15:40:00,84.53,84.98,84.52,84.88,31635.0,84.53,84.98,84.52,84.88,31635.0
2018-05-11 15:50:00,84.88,84.93,84.62,84.72,95870.0,84.88,84.93,84.62,84.72,95870.0
2018-05-14 09:30:00,84.95,85.49,84.88,84.93,18014.0,84.95,85.49,84.88,84.93,18014.0
2018-05-14 09:40:00,84.99,85.19,84.81,84.96,19504.0,84.99,85.19,84.81,84.96,19504.0
2018-05-14 09:50:00,84.9,84.98,84.05,84.05,31241.0,84.9,84.98,84.05,84.05,31241.0
2018-05-14 10:00:00,84.17,85.03,84.02,84.87,38550.0,84.17,85.03,84.02,84.87,38550.0
2018-05-14 10:10:00,84.88,85.14,84.71,84.98,21193.0,84.88,85.14,84.71,84.98,21193.0
2018-05-14 10:20:00,85.05,85.35,85.04,85.35,25977.0,85.05,85.35,85.04,85.35,25977.0
2018-05-14 10:30:00,85.35,85.56,85.28,85.43,16100.0,85.35,85.56,85.28,85.43,16100.0
2018-05-14 10:40:00,85.45,85.48,85.04,85.04,11398.0,85.45,85.48,85.04,85.04,11398.0
2018-05-14 10:50:00,85.04,85.1,84.46,84.55,23424.0,85.04,85.1,84.46,84.55,23424.0
2018-05-14 11:00:00,84.5,84.66,84.48,84.57,16466.0,84.5,84.66,84.48,84.57,16466.0
2018-05-14 11:10:00,84.49,84.49,84.03,84.13,23457.0,84.49,84.49,84.03,84.13,23457.0
2018-05-14 11:20:00,84.13,84.27,83.96,84.25,23161.0,84.13,84.27,83.96,84.25,23161.0
2018-05-14 11:30:00,84.27,84.58,84.02,84.02,21580.0,84.27,84.58,84.02,84.02,21580.0
2018-05-14 11:40:00,84.02,84.03,83.66,83.79,22688.0,84.02,84.03,83.66,83.79,22688.0
2018-05-14 11:50:00,83.76,84.21,83.7,84.14,15273.0,83.76,84.21,83.7,84.14,15273.0
2018-05-14 12:00:00,84.09,84.23,83.87,84.2,12177.0,84.09,84.23,83.87,84.2,12177.0
2018-05-14 12:10:00,84.18,84.36,84.13,84.24,9500.0,84.18,84.36,84.13,84.24,9500.0
2018-05-14 12:20:00,84.27,84.43,84.11,84.11,5725.0,84.27,84.43,84.11,84.11,5725.0
2018-05-14 12:30:00,84.12,84.17,83.96,84.08,13678.0,84.12,84.17,83.96,84.08,13678.0
2018-05-14 12:40:00,84.05,84.2,83.97,83.97,10237.0,84.05,84.2,83.97,83.97,10237.0
2018-05-14 12:50:00,83.95,84.1,83.83,83.9,9604.0,83.95,84.1,83.83,83.9,9604.0
2018-05-14 13:00:00,83.8,83.9,83.72,83.9,9645.0,83.8,83.9,83.72,83.9,9645.0
2018-05-14 13:10:00,83.91,84.0,83.7,83.95,17637.0,83.91,84.0,83.7,83.95,17637.0
2018-05-14 13:20:00,83.82,84.29,83.82,84.27,11981.0,83.82,84.29,83.82,84.27,11981.0
2018-05-14 13:30:00,84.25,84.49,84.15,84.46,12063.0,84.25,84.49,84.15,84.46,12063.0
2018-05-14 13:40:00,84.45,84.49,84.32,84.42,17107.0,84.45,84.49,84.32,84.42,17107.0
2018-05-14 13:50:00,84.4,84.48,84.18,84.24,8415.0,84.4,84.48,84.18,84.24,8415.0
2018-05-14 14:00:00,84.22,84.26,83.76,83.84,18238.0,84.22,84.26,83.76,83.84,18238.0
2018-05-14 14:10:00,83.83,83.83,83.44,83.57,19780.0,83.83,83.83,83.44,83.57,19780.0
2018-05-14 14:20:00,83.59,84.05,83.57,83.75,30509.0,83.59,84.05,83.57,83.75,30509.0
2018-05-14 14:30:00,83.75,83.85,83.74,83.79,14379.0,83.75,83.85,83.74,83.79,14379.0
2018-05-14 14:40:00,83.78,83.96,83.74,83.75,25544.0,83.78,83.96,83.74,83.75,25544.0
2018-05-14 14:50:00,83.76,83.93,83.72,83.73,15043.0,83.76,83.93,83.72,83.73,15043.0
2018-05-14 15:00:00,83.77,83.77,83.59,83.64,12892.0,83.77,83.77,83.59,83.64,12892.0
2018-05-14 15:10:00,83.63,83.84,83.58,83.81,21991.0,83.63,83.84,83.58,83.81,21991.0
2018-05-14 15:20:00,83.81,84.02,83.8,83.87,18125.0,83.81,84.02,83.8,83.87,18125.0
2018-05-14 15:30:00,83.89,83.92,83.65,83.73,32535.0,83.89,83.92,83.65,83.73,32535.0
2018-05-14 15:40:00,83.69,83.82,83.63,83.74,42503.0,83.69,83.82,83.63,83.74,42503.0
2018-05-14 15:50:00,83.74,83.86,83.62,83.75,90296.0,83.74,83.86,83.62,83.75,90296.0
2018-05-15 09:30:00,83.43,83.72,82.31,83.06,40074.0,83.43,83.72,82.31,83.06,40074.0
2018-05-15 09:40:00,83.0,83.54,82.66,83.25,47347.0,83.0,83.54,82.66,83.25,47347.0
2018-05-15 09:50:00,83.22,83.73,83.11,83.55,33322.0,83.22,83.73,83.11,83.55,33322.0
2018-05-15 10:00:00,83.62,84.56,83.62,84.3,24590.0,83.62,84.56,83.62,84.3,24590.0
2018-05-15 10:10:00,84.25,85.03,84.25,84.93,32237.0,84.25,85.03,84.25,84.93,32237.0
2018-05-15 10:20:00,84.97,85.45,84.83,85.11,42884.0,84.97,85.45,84.83,85.11,42884.0
2018-05-15 10:30:00,85.05,85.38,84.94,85.21,44228.0,85.05,85.38,84.94,85.21,44228.0
2018-05-15 10:40:00,85.15,85.29,84.93,85.18,19117.0,85.15,85.29,84.93,85.18,19117.0
2018-05-15 10:50:00,85.17,85.17,84.82,84.84,15860.0,85.17,85.17,84.82,84.84,15860.0
2018-05-15 11:00:00,84.8,85.22,84.8,84.96,19230.0,84.8,85.22,84.8,84.96,19230.0
2018-05-15 11:10:00,85.02,85.17,84.72,85.15,18463.0,85.02,85.17,84.72,85.15,18463.0
2018-05-15 11:20:00,85.15,85.29,84.97,85.01,15136.0,85.15,85.29,84.97,85.01,15136.0
2018-05-15 11:30:00,85.03,85.16,84.94,85.0,21368.0,85.03,85.16,84.94,85.0,21368.0
2018-05-15 11:40:00,85.03,85.28,85.03,85.28,13317.0,85.03,85.28,85.03,85.28,13317.0
2018-05-15 11:50:00,85.3,85.39,85.11,85.11,24923.0,85.3,85.39,85.11,85.11,24923.0
2018-05-15 12:00:00,85.15,85.25,85.09,85.09,14830.0,85.15,85.25,85.09,85.09,14830.0
2018-05-15 12:10:00,85.06,85.11,84.99,85.07,11749.0,85.06,85.11,84.99,85.07,11749.0
2018-05-15 12:20:00,85.08,85.11,84.96,85.08,11297.0,85.08,85.11,84.96,85.08,11297.0
2018-05-15 12:30:00,85.05,85.13,85.0,85.13,5304.0,85.05,85.13,85.0,85.13,5304.0
2018-05-15 12:40:00,85.11,85.25,85.1,85.23,9085.0,85.11,85.25,85.1,85.23,9085.0
2018-05-15 12:50:00,85.22,85.32,85.13,85.13,18467.0,85.22,85.32,85.13,85.13,18467.0
2018-05-15 13:00:00,85.14,85.22,85.03,85.1,6621.0,85.14,85.22,85.03,85.1,6621.0
2018-05-15 13:10:00,85.12,85.24,85.06,85.22,7428.0,85.12,85.24,85.06,85.22,7428.0
2018-05-15 13:20:00,85.25,85.26,85.05,85.15,8682.0,85.25,85.26,85.05,85.15,8682.0
2018-05-15 13:30:00,85.17,85.2,84.7,84.81,17466.0,85.17,85.2,84.7,84.81,17466.0
2018-05-15 13:40:00,84.78,85.09,84.78,85.08,12847.0,84.78,85.09,84.78,85.08,12847.0
2018-05-15 13:50:00,85.07,85.11,84.88,84.88,12500.0,85.07,85.11,84.88,84.88,12500.0
2018-05-15 14:00:00,84.92,84.97,84.57,84.57,21900.0,84.92,84.97,84.57,84.57,21900.0
2018-05-15 14:10:00,84.56,84.62,84.43,84.45,13488.0,84.56,84.62,84.43,84.45,13488.0
2018-05-15 14:20:00,84.45,84.47,84.18,84.39,14824.0,84.45,84.47,84.18,84.39,14824.0
2018-05-15 14:30:00,84.43,84.63,84.36,84.37,24606.0,84.43,84.63,84.36,84.37,24606.0
2018-05-15 14:40:00,84.37,84.49,84.16,84.16,9375.0,84.37,84.49,84.16,84.16,9375.0
2018-05-15 14:50:00,84.18,84.34,84.14,84.21,14210.0,84.18,84.34,84.14,84.21,14210.0
2018-05-15 15:00:00,84.24,84.27,84.15,84.17,13552.0,84.24,84.27,84.15,84.17,13552.0
2018-05-15 15:10:00,84.2,84.32,84.15,84.3,15040.0,84.2,84.32,84.15,84.3,15040.0
2018-05-15 15:20:00,84.3,84.33,84.17,84.19,141352.0,84.3,84.33,84.17,84.19,141352.0
2018-05-15 15:30:00,84.2,84.43,84.15,84.43,21010.0,84.2,84.43,84.15,84.43,21010.0
2018-05-15 15:40:00,84.42,84.67,84.28,84.66,39345.0,84.42,84.67,84.28,84.66,39345.0
2018-05-15 15:50:00,84.68,84.76,84.52,84.6,99927.0,84.68,84.76,84.52,84.6,99927.0
2018-05-16 09:30:00,84.27,84.83,83.71,84.83,25289.0,84.27,84.83,83.71,84.83,25289.0
2018-05-16 09:40:00,84.89,84.89,84.36,84.87,12000.0,84.89,84.89,84.36,84.87,12000.0
2018-05-16 09:50:00,84.89,85.43,84.88,85.37,18606.0,84.89,85.43,84.88,85.37,18606.0
2018-05-16 10:00:00,85.31,85.5,84.7,84.7,13882.0,85.31,85.5,84.7,84.7,13882.0
2018-05-16 10:10:00,84.68,84.93,84.65,84.7,25724.0,84.68,84.93,84.65,84.7,25724.0
2018-05-16 10:20:00,84.66,84.68,84.31,84.35,12967.0,84.66,84.68,84.31,84.35,12967.0
2018-05-16 10:30:00,84.3,84.63,84.15,84.42,16546.0,84.3,84.63,84.15,84.42,16546.0
2018-05-16 10:40:00,84.36,84.82,84.27,84.36,18840.0,84.36,84.82,84.27,84.36,18840.0
2018-05-16 10:50:00,84.31,84.66,84.06,84.11,17625.0,84.31,84.66,84.06,84.11,17625.0
2018-05-16 11:00:00,84.1,84.22,83.81,84.22,15587.0,84.1,84.22,83.81,84.22,15587.0
2018-05-16 11:10:00,84.2,84.47,84.0,84.44,10790.0,84.2,84.47,84.0,84.44,10790.0
2018-05-16 11:20:00,84.4,84.43,83.95,83.98,14078.0,84.4,84.43,83.95,83.98,14078.0
2018-05-16 11:30:00,83.97,84.3,83.83,84.29,46879.0,83.97,84.3,83.83,84.29,46879.0
2018-05-16 11:40:00,84.25,84.9,84.23,84.7,21010.0,84.25,84.9,84.23,84.7,21010.0
2018-05-16 11:50:00,84.67,84.73,84.51,84.69,10899.0,84.67,84.73,84.51,84.69,10899.0
2018-05-16 12:00:00,84.75,84.75,84.46,84.48,7829.0,84.75,84.75,84.46,84.48,7829.0
2018-05-16 12:10:00,84.46,84.66,84.36,84.39,6918.0,84.46,84.66,84.36,84.39,6918.0
2018-05-16 12:20:00,84.38,84.69,84.36,84.62,14311.0,84.38,84.69,84.36,84.62,14311.0
2018-05-16 12:30:00,84.63,84.82,84.44,84.66,13201.0,84.63,84.82,84.44,84.66,13201.0
2018-05-16 12:40:00,84.62,84.7,84.43,84.64,6100.0,84.62,84.7,84.43,84.64,6100.0
2018-05-16 12:50:00,84.67,84.93,84.67,84.93,7154.0,84.67,84.93,84.67,84.93,7154.0
2018-05-16 13:00:00,84.91,84.95,84.74,84.8,9341.0,84.91,84.95,84.74,84.8,9341.0
2018-05-16 13:10:00,84.76,84.99,84.75,84.95,19445.0,84.76,84.99,84.75,84.95,19445.0
2018-05-16 13:20:00,84.86,84.95,84.76,84.79,11620.0,84.86,84.95,84.76,84.79,11620.0
2018-05-16 13:30:00,84.82,84.85,84.72,84.72,6757.0,84.82,84.85,84.72,84.72,6757.0
2018-05-16 13:40:00,84.74,84.83,84.67,84.82,10105.0,84.74,84.83,84.67,84.82,10105.0
2018-05-16 13:50:00,84.76,85.16,84.73,85.16,19779.0,84.76,85.16,84.73,85.16,19779.0
2018-05-16 14:00:00,85.13,85.13,84.99,85.05,11857.0,85.13,85.13,84.99,85.05,11857.0
2018-05-16 14:10:00,85.05,85.17,85.0,85.0,11110.0,85.05,85.17,85.0,85.0,11110.0
2018-05-16 14:20:00,85.01,85.1,84.9,84.98,27584.0,85.01,85.1,84.9,84.98,27584.0
2018-05-16 14:30:00,85.01,85.03,84.96,85.01,21055.0,85.01,85.03,84.96,85.01,21055.0
2018-05-16 14:40:00,85.01,85.02,84.88,84.96,13531.0,85.01,85.02,84.88,84.96,13531.0
2018-05-16 14:50:00,84.97,85.08,84.93,85.01,16597.0,84.97,85.08,84.93,85.01,16597.0
2018-05-16 15:00:00,85.0,85.07,84.88,85.07,18082.0,85.0,85.07,84.88,85.07,18082.0
2018-05-16 15:10:00,85.06,85.06,84.92,85.04,12886.0,85.06,85.06,84.92,85.04,12886.0
2018-05-16 15:20:00,85.04,85.04,84.82,84.83,14735.0,85.04,85.04,84.82,84.83,14735.0
2018-05-16 15:30:00,84.8,84.91,84.76,84.9,20621.0,84.8,84.91,84.76,84.9,20621.0
2018-05-16 15:40:00,84.93,84.97,84.81,84.81,26170.0,84.93,84.97,84.81,84.81,26170.0
2018-05-16 15:50:00,84.82,85.07,84.8,85.05,99979.0,84.82,85.07,84.8,85.05,99979.0
2018-05-17 09:30:00,85.22,85.72,84.92,85.63,55602.0,85.22,85.72,84.92,85.63,55602.0
2018-05-17 09:40:00,85.56,85.68,85.42,85.54,69907.0,85.56,85.68,85.42,85.54,69907.0
2018-05-17 09:50:00,85.59,86.52,85.54,86.33,72281.0,85.59,86.52,85.54,86.33,72281.0
2018-05-17 10:00:00,86.28,86.28,85.85,85.85,41506.0,86.28,86.28,85.85,85.85,41506.0
2018-05-17 10:10:00,85.84,85.99,85.7,85.99,45268.0,85.84,85.99,85.7,85.99,45268.0
2018-05-17 10:20:00,85.95,86.16,85.65,85.7,39896.0,85.95,86.16,85.65,85.7,39896.0
2018-05-17 10:30:00,85.65,86.16,85.4,86.05,44530.0,85.65,86.16,85.4,86.05,44530.0
2018-05-17 10:40:00,86.06,86.17,85.95,86.15,36380.0,86.06,86.17,85.95,86.15,36380.0
2018-05-17 10:50:00,86.15,86.56,85.99,86.41,33293.0,86.15,86.56,85.99,86.41,33293.0
2018-05-17 11:00:00,86.45,86.6,86.15,86.15,28730.0,86.45,86.6,86.15,86.15,28730.0
2018-05-17 11:10:00,86.11,86.27,86.0,86.25,27248.0,86.11,86.27,86.0,86.25,27248.0
2018-05-17 11:20:00,86.26,86.27,86.0,86.13,20956.0,86.26,86.27,86.0,86.13,20956.0
2018-05-17 11:30:00,86.15,86.21,85.98,86.11,19917.0,86.15,86.21,85.98,86.11,19917.0
2018-05-17 11:40:00,86.11,86.11,85.94,85.97,24288.0,86.11,86.11,85.94,85.97,24288.0
2018-05-17 11:50:00,85.98,86.09,85.98,86.01,23264.0,85.98,86.09,85.98,86.01,23264.0
2018-05-17 12:00:00,86.03,86.13,85.97,86.09,23290.0,86.03,86.13,85.97,86.09,23290.0
2018-05-17 12:10:00,86.05,86.07,85.96,86.04,15095.0,86.05,86.07,85.96,86.04,15095.0
2018-05-17 12:20:00,86.04,86.06,85.76,85.77,22400.0,86.04,86.06,85.76,85.77,22400.0
2018-05-17 12:30:00,85.73,85.77,85.3,85.49,26904.0,85.73,85.77,85.3,85.49,26904.0
2018-05-17 12:40:00,85.47,85.59,85.35,85.5,13639.0,85.47,85.59,85.35,85.5,13639.0
2018-05-17 12:50:00,85.53,85.65,85.5,85.64,21049.0,85.53,85.65,85.5,85.64,21049.0
2018-05-17 13:00:00,85.64,85.87,85.62,85.83,16790.0,85.64,85.87,85.62,85.83,16790.0
2018-05-17 13:10:00,85.84,86.07,85.79,85.98,24085.0,85.84,86.07,85.79,85.98,24085.0
2018-05-17 13:20:00,85.93,85.93,85.78,85.82,9683.0,85.93,85.93,85.78,85.82,9683.0
2018-05-17 13:30:00,85.82,85.82,85.55,85.59,14461.0,85.82,85.82,85.55,85.59,14461.0
2018-05-17 13:40:00,85.56,85.59,85.49,85.54,18050.0,85.56,85.59,85.49,85.54,18050.0
2018-05-17 13:50:00,85.54,85.54,85.12,85.31,27777.0,85.54,85.54,85.12,85.31,27777.0
2018-05-17 14:00:00,85.33,85.37,84.81,84.98,26977.0,85.33,85.37,84.81,84.98,26977.0
2018-05-17 14:10:00,84.98,85.46,84.96,85.46,20207.0,84.98,85.46,84.96,85.46,20207.0
2018-05-17 14:20:00,85.43,85.65,85.38,85.63,24271.0,85.43,85.65,85.38,85.63,24271.0
2018-05-17 14:30:00,85.65,85.78,85.51,85.71,20073.0,85.65,85.78,85.51,85.71,20073.0
2018-05-17 14:40:00,85.73,85.97,85.73,85.97,19828.0,85.73,85.97,85.73,85.97,19828.0
2018-05-17 14:50:00,85.99,86.04,85.91,86.0,25139.0,85.99,86.04,85.91,86.0,25139.0
2018-05-17 15:00:00,86.02,86.06,85.99,86.0,24473.0,86.02,86.06,85.99,86.0,24473.0
2018-05-17 15:10:00,86.03,86.04,85.81,85.83,37846.0,86.03,86.04,85.81,85.83,37846.0
2018-05-17 15:20:00,85.84,86.0,85.84,85.9,31039.0,85.84,86.0,85.84,85.9,31039.0
2018-05-17 15:30:00,85.88,86.0,85.85,85.89,48517.0,85.88,86.0,85.85,85.89,48517.0
2018-05-17 15:40:00,85.88,86.0,85.77,85.79,65301.0,85.88,86.0,85.77,85.79,65301.0
2018-05-17 15:50:00,85.79,85.81,85.63,85.76,108959.0,85.79,85.81,85.63,85.76,108959.0
2018-05-18 09:30:00,85.65,86.08,85.19,85.92,36916.0,85.65,86.08,85.19,85.92,36916.0
2018-05-18 09:40:00,85.93,86.27,85.92,86.07,67539.0,85.93,86.27,85.92,86.07,67539.0
2018-05-18 09:50:00,86.04,86.04,85.71,85.86,23733.0,86.04,86.04,85.71,85.86,23733.0
2018-05-18 10:00:00,85.89,86.14,85.7,85.99,31514.0,85.89,86.14,85.7,85.99,31514.0
2018-05-18 10:10:00,85.96,85.96,85.69,85.91,29148.0,85.96,85.96,85.69,85.91,29148.0
2018-05-18 10:20:00,85.94,86.06,85.72,85.8,35918.0,85.94,86.06,85.72,85.8,35918.0
2018-05-18 10:30:00,85.79,85.8,85.23,85.23,37972.0,85.79,85.8,85.23,85.23,37972.0
2018-05-18 10:40:00,85.18,85.6,85.14,85.45,44112.0,85.18,85.6,85.14,85.45,44112.0
2018-05-18 10:50:00,85.46,85.53,85.04,85.45,17542.0,85.46,85.53,85.04,85.45,17542.0
2018-05-18 11:00:00,85.47,85.59,85.27,85.37,15361.0,85.47,85.59,85.27,85.37,15361.0
2018-05-18 11:10:00,85.31,85.5,85.25,85.5,12054.0,85.31,85.5,85.25,85.5,12054.0
2018-05-18 11:20:00,85.48,85.76,85.48,85.5,15564.0,85.48,85.76,85.48,85.5,15564.0
2018-05-18 11:30:00,85.51,85.7,85.46,85.66,15507.0,85.51,85.7,85.46,85.66,15507.0
2018-05-18 11:40:00,85.64,85.97,85.64,85.91,26205.0,85.64,85.97,85.64,85.91,26205.0
2018-05-18 11:50:00,85.91,85.95,85.58,85.74,16563.0,85.91,85.95,85.58,85.74,16563.0
2018-05-18 12:00:00,85.76,85.76,85.51,85.57,15842.0,85.76,85.76,85.51,85.57,15842.0
2018-05-18 12:10:00,85.52,85.72,85.46,85.65,26903.0,85.52,85.72,85.46,85.65,26903.0
2018-05-18 12:20:00,85.66,85.77,85.49,85.6,17585.0,85.66,85.77,85.49,85.6,17585.0
2018-05-18 12:30:00,85.58,85.74,85.46,85.65,10250.0,85.58,85.74,85.46,85.65,10250.0
2018-05-18 12:40:00,85.66,85.66,85.51,85.64,19602.0,85.66,85.66,85.51,85.64,19602.0
2018-05-18 12:50:00,85.61,85.72,85.49,85.67,18129.0,85.61,85.72,85.49,85.67,18129.0
2018-05-18 13:00:00,85.65,85.75,85.56,85.74,19121.0,85.65,85.75,85.56,85.74,19121.0
2018-05-18 13:10:00,85.72,86.05,85.65,86.01,24693.0,85.72,86.05,85.65,86.01,24693.0
2018-05-18 13:20:00,86.0,86.05,85.93,86.05,25589.0,86.0,86.05,85.93,86.05,25589.0
2018-05-18 13:30:00,86.04,86.12,85.98,85.98,20982.0,86.04,86.12,85.98,85.98,20982.0
2018-05-18 13:40:00,85.97,86.0,85.73,85.75,9140.0,85.97,86.0,85.73,85.75,9140.0
2018-05-18 13:50:00,85.75,85.84,85.7,85.77,28337.0,85.75,85.84,85.7,85.77,28337.0
2018-05-18 14:00:00,85.8,85.85,85.72,85.81,16286.0,85.8,85.85,85.72,85.81,16286.0
2018-05-18 14:10:00,85.81,85.82,85.71,85.77,12262.0,85.81,85.82,85.71,85.77,12262.0
2018-05-18 14:20:00,85.77,85.84,85.68,85.83,20534.0,85.77,85.84,85.68,85.83,20534.0
2018-05-18 14:30:00,85.83,85.85,85.71,85.79,13247.0,85.83,85.85,85.71,85.79,13247.0
2018-05-18 14:40:00,85.78,85.78,85.61,85.63,14223.0,85.78,85.78,85.61,85.63,14223.0
2018-05-18 14:50:00,85.64,85.78,85.63,85.75,17926.0,85.64,85.78,85.63,85.75,17926.0
2018-05-18 15:00:00,85.75,85.79,85.68,85.73,19394.0,85.75,85.79,85.68,85.73,19394.0
2018-05-18 15:10:00,85.73,85.79,85.7,85.73,26466.0,85.73,85.79,85.7,85.73,26466.0
2018-05-18 15:20:00,85.72,85.76,85.68,85.71,28474.0,85.72,85.76,85.68,85.71,28474.0
2018-05-18 15:30:00,85.7,85.76,85.68,85.76,42122.0,85.7,85.76,85.68,85.76,42122.0
2018-05-18 15:40:00,85.76,85.76,85.68,85.69,47292.0,85.76,85.76,85.68,85.69,47292.0
2018-05-18 15:50:00,85.68,85.77,85.66,85.72,132113.0,85.68,85.77,85.66,85.72,132113.0
2018-05-21 09:30:00,86.48,87.1,86.33,86.62,27756.0,86.48,87.1,86.33,86.62,27756.0
2018-05-21 09:40:00,86.76,87.31,86.7,87.08,32601.0,86.76,87.31,86.7,87.08,32601.0
2018-05-21 09:50:00,87.08,87.09,86.78,87.04,19223.0,87.08,87.09,86.78,87.04,19223.0
2018-05-21 10:00:00,87.0,87.02,86.5,86.8,35299.0,87.0,87.02,86.5,86.8,35299.0
2018-05-21 10:10:00,86.79,86.81,86.41,86.47,29912.0,86.79,86.81,86.41,86.47,29912.0
2018-05-21 10:20:00,86.41,86.57,86.02,86.41,28253.0,86.41,86.57,86.02,86.41,28253.0
2018-05-21 10:30:00,86.42,86.44,85.75,85.81,156750.0,86.42,86.44,85.75,85.81,156750.0
2018-05-21 10:40:00,85.81,85.97,85.8,85.96,38165.0,85.81,85.97,85.8,85.96,38165.0
2018-05-21 10:50:00,85.92,86.31,85.92,86.15,23754.0,85.92,86.31,85.92,86.15,23754.0
2018-05-21 11:00:00,86.18,86.24,85.48,85.55,26126.0,86.18,86.24,85.48,85.55,26126.0
2018-05-21 11:10:00,85.52,85.54,85.2,85.2,15727.0,85.52,85.54,85.2,85.2,15727.0
2018-05-21 11:20:00,85.2,85.32,85.13,85.3,15819.0,85.2,85.32,85.13,85.3,15819.0
2018-05-21 11:30:00,85.31,85.43,85.13,85.42,9368.0,85.31,85.43,85.13,85.42,9368.0
2018-05-21 11:40:00,85.44,85.52,85.15,85.38,10498.0,85.44,85.52,85.15,85.38,10498.0
2018-05-21 11:50:00,85.39,85.51,85.3,85.31,9861.0,85.39,85.51,85.3,85.31,9861.0
2018-05-21 12:00:00,85.34,85.36,85.18,85.35,21502.0,85.34,85.36,85.18,85.35,21502.0
2018-05-21 12:10:00,85.32,85.53,85.31,85.53,23713.0,85.32,85.53,85.31,85.53,23713.0
2018-05-21 12:20:00,85.55,85.59,85.49,85.54,13788.0,85.55,85.59,85.49,85.54,13788.0
2018-05-21 12:30:00,85.53,85.66,85.52,85.66,13300.0,85.53,85.66,85.52,85.66,13300.0
2018-05-21 12:40:00,85.63,85.67,85.5,85.52,13951.0,85.63,85.67,85.5,85.52,13951.0
2018-05-21 12:50:00,85.5,85.61,85.48,85.55,14100.0,85.5,85.61,85.48,85.55,14100.0
2018-05-21 13:00:00,85.6,85.65,85.51,85.65,10902.0,85.6,85.65,85.51,85.65,10902.0
2018-05-21 13:10:00,85.62,85.62,85.53,85.58,6334.0,85.62,85.62,85.53,85.58,6334.0
2018-05-21 13:20:00,85.58,85.61,85.51,85.56,9028.0,85.58,85.61,85.51,85.56,9028.0
2018-05-21 13:30:00,85.57,85.6,85.5,85.57,23669.0,85.57,85.6,85.5,85.57,23669.0
2018-05-21 13:40:00,85.57,85.62,85.49,85.55,43356.0,85.57,85.62,85.49,85.55,43356.0
2018-05-21 13:50:00,85.55,85.58,85.5,85.5,23281.0,85.55,85.58,85.5,85.5,23281.0
2018-05-21 14:00:00,85.5,85.55,85.47,85.54,41955.0,85.5,85.55,85.47,85.54,41955.0
2018-05-21 14:10:00,85.53,85.58,85.47,85.53,16468.0,85.53,85.58,85.47,85.53,16468.0
2018-05-21 14:20:00,85.54,85.56,85.4,85.41,15012.0,85.54,85.56,85.4,85.41,15012.0
2018-05-21 14:30:00,85.39,85.42,85.31,85.4,11641.0,85.39,85.42,85.31,85.4,11641.0
2018-05-21 14:40:00,85.4,85.57,85.37,85.57,19039.0,85.4,85.57,85.37,85.57,19039.0
2018-05-21 14:50:00,85.55,85.59,85.48,85.52,32004.0,85.55,85.59,85.48,85.52,32004.0
2018-05-21 15:00:00,85.49,85.57,85.48,85.55,11923.0,85.49,85.57,85.48,85.55,11923.0
2018-05-21 15:10:00,85.56,85.58,85.49,85.52,142823.0,85.56,85.58,85.49,85.52,142823.0
2018-05-21 15:20:00,85.53,85.54,85.36,85.48,20916.0,85.53,85.54,85.36,85.48,20916.0
2018-05-21 15:30:00,85.47,85.61,85.46,85.59,52126.0,85.47,85.61,85.46,85.59,52126.0
2018-05-21 15:40:00,85.61,85.63,85.32,85.36,30640.0,85.61,85.63,85.32,85.36,30640.0
2018-05-21 15:50:00,85.37,85.6,85.37,85.53,112806.0,85.37,85.6,85.37,85.53,112806.0
2018-05-22 09:30:00,86.29,86.29,85.84,85.85,18140.0,86.29,86.29,85.84,85.85,18140.0
2018-05-22 09:40:00,85.89,85.89,84.43,84.67,19452.0,85.89,85.89,84.43,84.67,19452.0
2018-05-22 09:50:00,84.59,84.94,84.38,84.94,15739.0,84.59,84.94,84.38,84.94,15739.0
2018-05-22 10:00:00,84.78,84.81,84.61,84.73,14179.0,84.78,84.81,84.61,84.73,14179.0
2018-05-22 10:10:00,84.79,84.86,84.67,84.69,15138.0,84.79,84.86,84.67,84.69,15138.0
2018-05-22 10:20:00,84.72,84.85,84.63,84.67,21098.0,84.72,84.85,84.63,84.67,21098.0
2018-05-22 10:30:00,84.71,85.41,84.71,85.26,21013.0,84.71,85.41,84.71,85.26,21013.0
2018-05-22 10:40:00,85.32,85.39,84.87,84.99,11567.0,85.32,85.39,84.87,84.99,11567.0
2018-05-22 10:50:00,84.99,85.09,84.71,84.73,13545.0,84.99,85.09,84.71,84.73,13545.0
2018-05-22 11:00:00,84.72,84.95,84.71,84.91,17100.0,84.72,84.95,84.71,84.91,17100.0
2018-05-22 11:10:00,84.89,85.15,84.84,85.02,12480.0,84.89,85.15,84.84,85.02,12480.0
2018-05-22 11:20:00,84.98,85.0,84.81,84.86,9848.0,84.98,85.0,84.81,84.86,9848.0
2018-05-22 11:30:00,84.82,85.06,84.82,85.04,10680.0,84.82,85.06,84.82,85.04,10680.0
2018-05-22 11:40:00,84.97,84.99,84.77,84.94,12487.0,84.97,84.99,84.77,84.94,12487.0
2018-05-22 11:50:00,85.0,85.18,84.95,85.01,12503.0,85.0,85.18,84.95,85.01,12503.0
2018-05-22 12:00:00,84.96,84.98,84.68,84.72,12860.0,84.96,84.98,84.68,84.72,12860.0
2018-05-22 12:10:00,84.7,84.94,84.69,84.89,8029.0,84.7,84.94,84.69,84.89,8029.0
2018-05-22 12:20:00,84.89,85.07,84.89,84.93,7900.0,84.89,85.07,84.89,84.93,7900.0
2018-05-22 12:30:00,84.96,84.99,84.69,84.73,13500.0,84.96,84.99,84.69,84.73,13500.0
2018-05-22 12:40:00,84.77,84.9,84.68,84.72,8444.0,84.77,84.9,84.68,84.72,8444.0
2018-05-22 12:50:00,84.73,84.9,84.71,84.81,14029.0,84.73,84.9,84.71,84.81,14029.0
2018-05-22 13:00:00,84.78,84.84,84.7,84.73,7347.0,84.78,84.84,84.7,84.73,7347.0
2018-05-22 13:10:00,84.78,84.79,84.69,84.72,7462.0,84.78,84.79,84.69,84.72,7462.0
2018-05-22 13:20:00,84.71,84.78,84.65,84.77,9237.0,84.71,84.78,84.65,84.77,9237.0
2018-05-22 13:30:00,84.82,84.82,84.68,84.7,7431.0,84.82,84.82,84.68,84.7,7431.0
2018-05-22 13:40:00,84.66,84.92,84.64,84.88,9238.0,84.66,84.92,84.64,84.88,9238.0
2018-05-22 13:50:00,84.87,84.99,84.86,84.95,18501.0,84.87,84.99,84.86,84.95,18501.0
2018-05-22 14:00:00,84.9,84.93,84.73,84.74,6891.0,84.9,84.93,84.73,84.74,6891.0
2018-05-22 14:10:00,84.73,84.84,84.72,84.75,6921.0,84.73,84.84,84.72,84.75,6921.0
2018-05-22 14:20:00,84.8,84.84,84.72,84.79,6468.0,84.8,84.84,84.72,84.79,6468.0
2018-05-22 14:30:00,84.78,84.89,84.72,84.72,9578.0,84.78,84.89,84.72,84.72,9578.0
2018-05-22 14:40:00,84.72,84.81,84.69,84.81,8366.0,84.72,84.81,84.69,84.81,8366.0
2018-05-22 14:50:00,84.81,84.92,84.76,84.77,15318.0,84.81,84.92,84.76,84.77,15318.0
2018-05-22 15:00:00,84.78,84.87,84.71,84.72,11768.0,84.78,84.87,84.71,84.72,11768.0
2018-05-22 15:10:00,84.72,84.89,84.68,84.87,22274.0,84.72,84.89,84.68,84.87,22274.0
2018-05-22 15:20:00,84.89,85.02,84.86,84.93,16342.0,84.89,85.02,84.86,84.93,16342.0
2018-05-22 15:30:00,84.95,84.98,84.77,84.8,20117.0,84.95,84.98,84.77,84.8,20117.0
2018-05-22 15:40:00,84.8,84.84,84.7,84.76,38882.0,84.8,84.84,84.7,84.76,38882.0
2018-05-22 15:50:00,84.76,84.76,84.51,84.65,70875.0,84.76,84.76,84.51,84.65,70875.0
2018-05-23 09:30:00,83.86,84.36,83.69,84.28,19305.0,83.86,84.36,83.69,84.28,19305.0
2018-05-23 09:40:00,84.31,84.86,84.07,84.67,48810.0,84.31,84.86,84.07,84.67,48810.0
2018-05-23 09:50:00,84.67,85.0,84.59,84.6,17523.0,84.67,85.0,84.59,84.6,17523.0
2018-05-23 10:00:00,84.64,85.57,84.63,85.43,20134.0,84.64,85.57,84.63,85.43,20134.0
2018-05-23 10:10:00,85.56,85.56,85.21,85.31,7000.0,85.56,85.56,85.21,85.31,7000.0
2018-05-23 10:20:00,85.23,85.35,84.88,84.88,16484.0,85.23,85.35,84.88,84.88,16484.0
2018-05-23 10:30:00,84.87,85.15,84.69,85.1,12128.0,84.87,85.15,84.69,85.1,12128.0
2018-05-23 10:40:00,85.11,85.32,85.08,85.15,18364.0,85.11,85.32,85.08,85.15,18364.0
2018-05-23 10:50:00,85.15,85.18,84.81,85.16,8402.0,85.15,85.18,84.81,85.16,8402.0
2018-05-23 11:00:00,85.19,85.34,84.98,85.06,12755.0,85.19,85.34,84.98,85.06,12755.0
2018-05-23 11:10:00,85.11,85.29,85.02,85.22,18892.0,85.11,85.29,85.02,85.22,18892.0
2018-05-23 11:20:00,85.28,85.79,85.26,85.65,66801.0,85.28,85.79,85.26,85.65,66801.0
2018-05-23 11:30:00,85.66,85.67,85.47,85.55,14753.0,85.66,85.67,85.47,85.55,14753.0
2018-05-23 11:40:00,85.55,85.73,85.49,85.73,20756.0,85.55,85.73,85.49,85.73,20756.0
2018-05-23 11:50:00,85.71,85.74,85.52,85.61,26499.0,85.71,85.74,85.52,85.61,26499.0
2018-05-23 12:00:00,85.58,85.69,85.52,85.54,12665.0,85.58,85.69,85.52,85.54,12665.0
2018-05-23 12:10:00,85.57,85.57,85.35,85.45,22599.0,85.57,85.57,85.35,85.45,22599.0
2018-05-23 12:20:00,85.5,85.5,85.12,85.12,6000.0,85.5,85.5,85.12,85.12,6000.0
2018-05-23 12:30:00,85.16,85.31,85.03,85.03,10191.0,85.16,85.31,85.03,85.03,10191.0
2018-05-23 12:40:00,85.04,85.19,85.01,85.09,6200.0,85.04,85.19,85.01,85.09,6200.0
2018-05-23 12:50:00,85.1,85.41,85.1,85.38,19675.0,85.1,85.41,85.1,85.38,19675.0
2018-05-23 13:00:00,85.4,85.45,85.27,85.45,3819.0,85.4,85.45,85.27,85.45,3819.0
2018-05-23 13:10:00,85.35,85.36,85.2,85.29,7600.0,85.35,85.36,85.2,85.29,7600.0
2018-05-23 13:20:00,85.22,85.4,85.21,85.34,6866.0,85.22,85.4,85.21,85.34,6866.0
2018-05-23 13:30:00,85.33,85.38,85.22,85.36,13091.0,85.33,85.38,85.22,85.36,13091.0
2018-05-23 13:40:00,85.36,85.37,85.17,85.23,12342.0,85.36,85.37,85.17,85.23,12342.0
2018-05-23 13:50:00,85.22,85.22,85.11,85.19,4410.0,85.22,85.22,85.11,85.19,4410.0
2018-05-23 14:00:00,85.17,85.44,85.13,85.44,28512.0,85.17,85.44,85.13,85.44,28512.0
2018-05-23 14:10:00,85.42,85.56,85.35,85.45,17759.0,85.42,85.56,85.35,85.45,17759.0
2018-05-23 14:20:00,85.43,85.5,85.38,85.41,15620.0,85.43,85.5,85.38,85.41,15620.0
2018-05-23 14:30:00,85.39,85.43,85.29,85.33,8929.0,85.39,85.43,85.29,85.33,8929.0
2018-05-23 14:40:00,85.32,85.37,85.24,85.37,7805.0,85.32,85.37,85.24,85.37,7805.0
2018-05-23 14:50:00,85.39,85.39,85.29,85.34,7600.0,85.39,85.39,85.29,85.34,7600.0
2018-05-23 15:00:00,85.32,85.44,85.28,85.38,13822.0,85.32,85.44,85.28,85.38,13822.0
2018-05-23 15:10:00,85.38,85.49,85.26,85.48,14215.0,85.38,85.49,85.26,85.48,14215.0
2018-05-23 15:20:00,85.48,85.5,85.36,85.47,12917.0,85.48,85.5,85.36,85.47,12917.0
2018-05-23 15:30:00,85.48,85.5,85.34,85.34,19426.0,85.48,85.5,85.34,85.34,19426.0
2018-05-23 15:40:00,85.35,85.46,85.3,85.35,24162.0,85.35,85.46,85.3,85.35,24162.0
2018-05-23 15:50:00,85.36,85.49,85.31,85.45,90364.0,85.36,85.49,85.31,85.45,90364.0
2018-05-24 09:30:00,85.46,85.72,84.94,85.51,22770.0,85.46,85.72,84.94,85.51,22770.0
2018-05-24 09:40:00,85.49,85.88,85.44,85.71,19231.0,85.49,85.88,85.44,85.71,19231.0
2018-05-24 09:50:00,85.76,85.76,84.94,85.25,47321.0,85.76,85.76,84.94,85.25,47321.0
2018-05-24 10:00:00,85.3,85.96,85.1,85.32,34302.0,85.3,85.96,85.1,85.32,34302.0
2018-05-24 10:10:00,85.33,85.88,85.32,85.48,27091.0,85.33,85.88,85.32,85.48,27091.0
2018-05-24 10:20:00,85.29,85.87,85.22,85.87,23594.0,85.29,85.87,85.22,85.87,23594.0
2018-05-24 10:30:00,85.8,85.84,85.16,85.5,18373.0,85.8,85.84,85.16,85.5,18373.0
2018-05-24 10:40:00,85.49,85.69,85.11,85.22,17229.0,85.49,85.69,85.11,85.22,17229.0
2018-05-24 10:50:00,85.23,85.26,84.83,85.0,13262.0,85.23,85.26,84.83,85.0,13262.0
2018-05-24 11:00:00,84.93,85.64,84.88,85.45,15548.0,84.93,85.64,84.88,85.45,15548.0
2018-05-24 11:10:00,85.46,85.7,85.37,85.48,8303.0,85.46,85.7,85.37,85.48,8303.0
2018-05-24 11:20:00,85.42,85.73,85.36,85.73,14576.0,85.42,85.73,85.36,85.73,14576.0
2018-05-24 11:30:00,85.65,85.89,85.49,85.68,31471.0,85.65,85.89,85.49,85.68,31471.0
2018-05-24 11:40:00,85.72,85.85,85.61,85.77,19900.0,85.72,85.85,85.61,85.77,19900.0
2018-05-24 11:50:00,85.72,85.99,85.66,85.9,16622.0,85.72,85.99,85.66,85.9,16622.0
2018-05-24 12:00:00,85.9,86.22,85.81,86.17,13496.0,85.9,86.22,85.81,86.17,13496.0
2018-05-24 12:10:00,86.19,86.42,86.16,86.37,12438.0,86.19,86.42,86.16,86.37,12438.0
2018-05-24 12:20:00,86.37,86.46,86.09,86.17,14448.0,86.37,86.46,86.09,86.17,14448.0
2018-05-24 12:30:00,86.25,86.28,86.0,86.14,24666.0,86.25,86.28,86.0,86.14,24666.0
2018-05-24 12:40:00,86.14,86.15,85.92,85.99,6100.0,86.14,86.15,85.92,85.99,6100.0
2018-05-24 12:50:00,85.95,86.18,85.88,86.18,5879.0,85.95,86.18,85.88,86.18,5879.0
2018-05-24 13:00:00,86.16,86.29,86.07,86.21,6913.0,86.16,86.29,86.07,86.21,6913.0
2018-05-24 13:10:00,86.19,86.4,86.19,86.4,10533.0,86.19,86.4,86.19,86.4,10533.0
2018-05-24 13:20:00,86.47,86.56,86.34,86.5,8026.0,86.47,86.56,86.34,86.5,8026.0
2018-05-24 13:30:00,86.47,86.48,86.17,86.22,7235.0,86.47,86.48,86.17,86.22,7235.0
2018-05-24 13:40:00,86.24,86.39,86.16,86.35,11964.0,86.24,86.39,86.16,86.35,11964.0
2018-05-24 13:50:00,86.42,86.44,86.27,86.44,4242.0,86.42,86.44,86.27,86.44,4242.0
2018-05-24 14:00:00,86.41,86.41,86.2,86.2,8988.0,86.41,86.41,86.2,86.2,8988.0
2018-05-24 14:10:00,86.19,86.3,86.19,86.29,15600.0,86.19,86.3,86.19,86.29,15600.0
2018-05-24 14:20:00,86.26,86.69,86.26,86.41,16561.0,86.26,86.69,86.26,86.41,16561.0
2018-05-24 14:30:00,86.46,86.63,86.41,86.63,10455.0,86.46,86.63,86.41,86.63,10455.0
2018-05-24 14:40:00,86.64,86.67,86.52,86.57,14618.0,86.64,86.67,86.52,86.57,14618.0
2018-05-24 14:50:00,86.56,86.68,86.5,86.68,13774.0,86.56,86.68,86.5,86.68,13774.0
2018-05-24 15:00:00,86.65,86.67,86.57,86.66,10815.0,86.65,86.67,86.57,86.66,10815.0
2018-05-24 15:10:00,86.66,86.66,86.5,86.51,15097.0,86.66,86.66,86.5,86.51,15097.0
2018-05-24 15:20:00,86.52,86.63,86.5,86.54,22146.0,86.52,86.63,86.5,86.54,22146.0
2018-05-24 15:30:00,86.53,86.68,86.5,86.54,28204.0,86.53,86.68,86.5,86.54,28204.0
2018-05-24 15:40:00,86.52,86.62,86.5,86.58,32878.0,86.52,86.62,86.5,86.58,32878.0
2018-05-24 15:50:00,86.58,86.63,86.51,86.54,67616.0,86.58,86.63,86.51,86.54,67616.0
2018-05-25 09:30:00,86.67,86.72,86.1,86.51,30225.0,86.67,86.72,86.1,86.51,30225.0
2018-05-25 09:40:00,86.48,86.86,86.06,86.74,42135.0,86.48,86.86,86.06,86.74,42135.0
2018-05-25 09:50:00,86.78,87.34,86.7,87.28,15624.0,86.78,87.34,86.7,87.28,15624.0
2018-05-25 10:00:00,87.28,87.45,87.11,87.34,13531.0,87.28,87.45,87.11,87.34,13531.0
2018-05-25 10:10:00,87.33,87.33,86.79,86.84,15294.0,87.33,87.33,86.79,86.84,15294.0
2018-05-25 10:20:00,86.8,87.32,86.6,87.32,16914.0,86.8,87.32,86.6,87.32,16914.0
2018-05-25 10:30:00,87.37,87.56,87.28,87.54,19735.0,87.37,87.56,87.28,87.54,19735.0
2018-05-25 10:40:00,87.51,87.7,87.32,87.32,17985.0,87.51,87.7,87.32,87.32,17985.0
2018-05-25 10:50:00,87.35,87.53,87.29,87.36,14006.0,87.35,87.53,87.29,87.36,14006.0
2018-05-25 11:00:00,87.43,87.69,87.42,87.65,13723.0,87.43,87.69,87.42,87.65,13723.0
2018-05-25 11:10:00,87.7,87.99,87.53,87.99,15534.0,87.7,87.99,87.53,87.99,15534.0
2018-05-25 11:20:00,87.98,88.28,87.9,88.08,29838.0,87.98,88.28,87.9,88.08,29838.0
2018-05-25 11:30:00,88.15,88.39,88.05,88.15,24383.0,88.15,88.39,88.05,88.15,24383.0
2018-05-25 11:40:00,88.22,88.28,87.77,87.77,11235.0,88.22,88.28,87.77,87.77,11235.0
2018-05-25 11:50:00,87.74,88.05,87.71,88.05,9000.0,87.74,88.05,87.71,88.05,9000.0
2018-05-25 12:00:00,88.02,88.38,87.99,88.36,37526.0,88.02,88.38,87.99,88.36,37526.0
2018-05-25 12:10:00,88.39,88.53,88.23,88.23,15417.0,88.39,88.53,88.23,88.23,15417.0
2018-05-25 12:20:00,88.22,88.49,88.09,88.37,10013.0,88.22,88.49,88.09,88.37,10013.0
2018-05-25 12:30:00,88.37,88.78,88.37,88.75,26257.0,88.37,88.78,88.37,88.75,26257.0
2018-05-25 12:40:00,88.75,89.1,88.74,89.02,50732.0,88.75,89.1,88.74,89.02,50732.0
2018-05-25 12:50:00,89.05,89.2,88.95,89.19,24923.0,89.05,89.2,88.95,89.19,24923.0
2018-05-25 13:00:00,89.16,89.41,89.11,89.36,18075.0,89.16,89.41,89.11,89.36,18075.0
2018-05-25 13:10:00,89.38,89.41,89.09,89.37,37514.0,89.38,89.41,89.09,89.37,37514.0
2018-05-25 13:20:00,89.35,89.58,89.2,89.58,23245.0,89.35,89.58,89.2,89.58,23245.0
2018-05-25 13:30:00,89.59,89.59,89.42,89.51,25202.0,89.59,89.59,89.42,89.51,25202.0
2018-05-25 13:40:00,89.49,89.57,89.44,89.5,29756.0,89.49,89.57,89.44,89.5,29756.0
2018-05-25 13:50:00,89.49,89.62,89.39,89.56,29007.0,89.49,89.62,89.39,89.56,29007.0
2018-05-25 14:00:00,89.54,89.65,89.45,89.5,23308.0,89.54,89.65,89.45,89.5,23308.0
2018-05-25 14:10:00,89.49,89.61,89.45,89.5,19766.0,89.49,89.61,89.45,89.5,19766.0
2018-05-25 14:20:00,89.54,89.6,89.39,89.44,30258.0,89.54,89.6,89.39,89.44,30258.0
2018-05-25 14:30:00,89.47,89.75,89.4,89.65,50419.0,89.47,89.75,89.4,89.65,50419.0
2018-05-25 14:40:00,89.64,89.81,89.56,89.75,41445.0,89.64,89.81,89.56,89.75,41445.0
2018-05-25 14:50:00,89.7,89.91,89.64,89.85,40044.0,89.7,89.91,89.64,89.85,40044.0
2018-05-25 15:00:00,89.84,89.91,89.54,89.82,45653.0,89.84,89.91,89.54,89.82,45653.0
2018-05-25 15:10:00,89.84,89.94,89.74,89.78,53274.0,89.84,89.94,89.74,89.78,53274.0
2018-05-25 15:20:00,89.78,89.88,89.6,89.71,50206.0,89.78,89.88,89.6,89.71,50206.0
2018-05-25 15:30:00,89.73,89.84,89.7,89.81,49116.0,89.73,89.84,89.7,89.81,49116.0
2018-05-25 15:40:00,89.82,89.86,89.5,89.52,64376.0,89.82,89.86,89.5,89.52,64376.0
2018-05-25 15:50:00,89.54,89.93,89.49,89.86,154633.0,89.54,89.93,89.49,89.86,154633.0
2018-05-29 09:30:00,88.89,89.75,88.85,89.54,34740.0,88.89,89.75,88.85,89.54,34740.0
2018-05-29 09:40:00,89.41,89.75,89.41,89.59,27109.0,89.41,89.75,89.41,89.59,27109.0
2018-05-29 09:50:00,89.66,89.66,89.4,89.57,29600.0,89.66,89.66,89.4,89.57,29600.0
2018-05-29 10:00:00,89.65,89.98,89.49,89.96,46447.0,89.65,89.98,89.49,89.96,46447.0
2018-05-29 10:10:00,89.97,90.08,89.74,89.89,46510.0,89.97,90.08,89.74,89.89,46510.0
2018-05-29 10:20:00,89.9,90.73,89.87,90.73,42867.0,89.9,90.73,89.87,90.73,42867.0
2018-05-29 10:30:00,90.73,91.23,90.54,91.23,43637.0,90.73,91.23,90.54,91.23,43637.0
2018-05-29 10:40:00,91.21,91.95,91.21,91.52,60749.0,91.21,91.95,91.21,91.52,60749.0
2018-05-29 10:50:00,91.62,91.77,91.47,91.77,16783.0,91.62,91.77,91.47,91.77,16783.0
2018-05-29 11:00:00,91.8,91.87,91.35,91.5,30946.0,91.8,91.87,91.35,91.5,30946.0
2018-05-29 11:10:00,91.5,91.53,91.29,91.35,24801.0,91.5,91.53,91.29,91.35,24801.0
2018-05-29 11:20:00,91.35,91.67,91.35,91.53,47774.0,91.35,91.67,91.35,91.53,47774.0
2018-05-29 11:30:00,91.5,91.73,91.37,91.61,27892.0,91.5,91.73,91.37,91.61,27892.0
2018-05-29 11:40:00,91.55,91.71,91.31,91.38,27285.0,91.55,91.71,91.31,91.38,27285.0
2018-05-29 11:50:00,91.42,91.67,91.38,91.5,15463.0,91.42,91.67,91.38,91.5,15463.0
2018-05-29 12:00:00,91.45,91.47,90.78,90.82,31098.0,91.45,91.47,90.78,90.82,31098.0
2018-05-29 12:10:00,90.87,91.09,90.77,91.06,34026.0,90.87,91.09,90.77,91.06,34026.0
2018-05-29 12:20:00,91.0,91.5,90.99,91.39,29249.0,91.0,91.5,90.99,91.39,29249.0
2018-05-29 12:30:00,91.5,91.59,91.34,91.34,20829.0,91.5,91.59,91.34,91.34,20829.0
2018-05-29 12:40:00,91.37,91.44,91.22,91.34,30716.0,91.37,91.44,91.22,91.34,30716.0
2018-05-29 12:50:00,91.35,91.39,91.1,91.32,17846.0,91.35,91.39,91.1,91.32,17846.0
2018-05-29 13:00:00,91.31,91.35,91.22,91.3,12398.0,91.31,91.35,91.22,91.3,12398.0
2018-05-29 13:10:00,91.32,91.42,91.06,91.11,11224.0,91.32,91.42,91.06,91.11,11224.0
2018-05-29 13:20:00,91.12,91.15,90.97,91.06,10549.0,91.12,91.15,90.97,91.06,10549.0
2018-05-29 13:30:00,91.04,91.09,90.61,90.69,40873.0,91.04,91.09,90.61,90.69,40873.0
2018-05-29 13:40:00,90.71,90.73,90.57,90.59,14860.0,90.71,90.73,90.57,90.59,14860.0
2018-05-29 13:50:00,90.58,91.04,90.51,90.97,44063.0,90.58,91.04,90.51,90.97,44063.0
2018-05-29 14:00:00,90.95,91.02,90.87,90.98,38644.0,90.95,91.02,90.87,90.98,38644.0
2018-05-29 14:10:00,90.96,90.98,90.84,90.92,26627.0,90.96,90.98,90.84,90.92,26627.0
2018-05-29 14:20:00,90.91,90.98,90.75,90.75,32101.0,90.91,90.98,90.75,90.75,32101.0
2018-05-29 14:30:00,90.72,90.77,90.29,90.38,29379.0,90.72,90.77,90.29,90.38,29379.0
2018-05-29 14:40:00,90.38,90.75,90.35,90.51,66596.0,90.38,90.75,90.35,90.51,66596.0
2018-05-29 14:50:00,90.5,90.59,90.47,90.51,20245.0,90.5,90.59,90.47,90.51,20245.0
2018-05-29 15:00:00,90.48,90.76,90.48,90.59,18892.0,90.48,90.76,90.48,90.59,18892.0
2018-05-29 15:10:00,90.61,90.63,90.49,90.51,16842.0,90.61,90.63,90.49,90.51,16842.0
2018-05-29 15:20:00,90.49,90.7,90.45,90.7,24672.0,90.49,90.7,90.45,90.7,24672.0
2018-05-29 15:30:00,90.8,91.13,90.66,91.1,46530.0,90.8,91.13,90.66,91.1,46530.0
2018-05-29 15:40:00,91.09,91.14,90.89,91.01,60309.0,91.09,91.14,90.89,91.01,60309.0
2018-05-29 15:50:00,91.03,91.18,90.98,90.98,119262.0,91.03,91.18,90.98,90.98,119262.0
2018-05-30 09:30:00,91.0,91.8,90.99,91.59,26121.0,91.0,91.8,90.99,91.59,26121.0
2018-05-30 09:40:00,91.55,91.98,91.24,91.75,18293.0,91.55,91.98,91.24,91.75,18293.0
2018-05-30 09:50:00,91.93,92.87,91.79,92.87,35354.0,91.93,92.87,91.79,92.87,35354.0
2018-05-30 10:00:00,92.88,93.28,92.7,92.83,50351.0,92.88,93.28,92.7,92.83,50351.0
2018-05-30 10:10:00,92.8,93.32,92.78,93.25,53144.0,92.8,93.32,92.78,93.25,53144.0
2018-05-30 10:20:00,93.23,93.66,93.22,93.56,28203.0,93.23,93.66,93.22,93.56,28203.0
2018-05-30 10:30:00,93.59,94.24,93.59,93.97,69428.0,93.59,94.24,93.59,93.97,69428.0
2018-05-30 10:40:00,94.0,94.12,93.48,93.51,21755.0,94.0,94.12,93.48,93.51,21755.0
2018-05-30 10:50:00,93.55,93.92,93.53,93.88,28078.0,93.55,93.92,93.53,93.88,28078.0
2018-05-30 11:00:00,93.9,94.0,93.66,94.0,53536.0,93.9,94.0,93.66,94.0,53536.0
2018-05-30 11:10:00,93.94,94.53,93.94,94.53,18613.0,93.94,94.53,93.94,94.53,18613.0
2018-05-30 11:20:00,94.5,94.54,94.3,94.44,13235.0,94.5,94.54,94.3,94.44,13235.0
2018-05-30 11:30:00,94.45,94.59,94.3,94.34,20325.0,94.45,94.59,94.3,94.34,20325.0
2018-05-30 11:40:00,94.34,94.34,94.13,94.26,13081.0,94.34,94.34,94.13,94.26,13081.0
2018-05-30 11:50:00,94.26,94.4,94.23,94.28,22131.0,94.26,94.4,94.23,94.28,22131.0
2018-05-30 12:00:00,94.24,94.45,94.15,94.39,13624.0,94.24,94.45,94.15,94.39,13624.0
2018-05-30 12:10:00,94.4,94.4,94.24,94.24,12584.0,94.4,94.4,94.24,94.24,12584.0
2018-05-30 12:20:00,94.27,94.3,94.16,94.17,8538.0,94.27,94.3,94.16,94.17,8538.0
2018-05-30 12:30:00,94.22,94.33,94.19,94.28,10904.0,94.22,94.33,94.19,94.28,10904.0
2018-05-30 12:40:00,94.33,94.33,94.0,94.13,16072.0,94.33,94.33,94.0,94.13,16072.0
2018-05-30 12:50:00,94.13,94.38,94.08,94.34,13352.0,94.13,94.38,94.08,94.34,13352.0
2018-05-30 13:00:00,94.32,94.53,94.25,94.51,14002.0,94.32,94.53,94.25,94.51,14002.0
2018-05-30 13:10:00,94.48,94.71,94.39,94.5,24462.0,94.48,94.71,94.39,94.5,24462.0
2018-05-30 13:20:00,94.49,94.59,94.41,94.52,9765.0,94.49,94.59,94.41,94.52,9765.0
2018-05-30 13:30:00,94.52,94.63,94.47,94.56,12553.0,94.52,94.63,94.47,94.56,12553.0
2018-05-30 13:40:00,94.57,94.66,94.53,94.66,8647.0,94.57,94.66,94.53,94.66,8647.0
2018-05-30 13:50:00,94.66,94.85,94.47,94.47,34340.0,94.66,94.85,94.47,94.47,34340.0
2018-05-30 14:00:00,94.46,94.54,94.23,94.35,25527.0,94.46,94.54,94.23,94.35,25527.0
2018-05-30 14:10:00,94.34,94.61,94.34,94.58,28654.0,94.34,94.61,94.34,94.58,28654.0
2018-05-30 14:20:00,94.56,94.7,94.53,94.67,20861.0,94.56,94.7,94.53,94.67,20861.0
2018-05-30 14:30:00,94.69,94.72,94.53,94.53,21155.0,94.69,94.72,94.53,94.53,21155.0
2018-05-30 14:40:00,94.53,94.59,94.44,94.44,18838.0,94.53,94.59,94.44,94.44,18838.0
2018-05-30 14:50:00,94.44,94.62,94.44,94.55,40453.0,94.44,94.62,94.44,94.55,40453.0
2018-05-30 15:00:00,94.59,94.82,94.55,94.68,22177.0,94.59,94.82,94.55,94.68,22177.0
2018-05-30 15:10:00,94.72,94.95,94.72,94.95,32957.0,94.72,94.95,94.72,94.95,32957.0
2018-05-30 15:20:00,94.95,95.06,94.92,94.98,43697.0,94.95,95.06,94.92,94.98,43697.0
2018-05-30 15:30:00,94.98,95.1,94.88,95.0,57174.0,94.98,95.1,94.88,95.0,57174.0
2018-05-30 15:40:00,95.0,95.1,94.72,94.76,67335.0,95.0,95.1,94.72,94.76,67335.0
2018-05-30 15:50:00,94.77,94.83,94.42,94.63,155024.0,94.77,94.83,94.42,94.63,155024.0
2018-05-31 09:30:00,94.6,95.4,94.33,95.31,28082.0,94.6,95.4,94.33,95.31,28082.0
2018-05-31 09:40:00,95.36,95.79,95.1,95.32,51723.0,95.36,95.79,95.1,95.32,51723.0
2018-05-31 09:50:00,95.45,95.56,94.92,95.12,16478.0,95.45,95.56,94.92,95.12,16478.0
2018-05-31 10:00:00,95.04,95.44,94.63,94.72,30208.0,95.04,95.44,94.63,94.72,30208.0
2018-05-31 10:10:00,94.75,94.81,94.16,94.25,22879.0,94.75,94.81,94.16,94.25,22879.0
2018-05-31 10:20:00,94.21,94.21,93.67,94.05,50040.0,94.21,94.21,93.67,94.05,50040.0
2018-05-31 10:30:00,94.02,94.45,93.78,93.83,30950.0,94.02,94.45,93.78,93.83,30950.0
2018-05-31 10:40:00,93.88,93.96,93.32,93.32,26279.0,93.88,93.96,93.32,93.32,26279.0
2018-05-31 10:50:00,93.32,93.84,93.26,93.84,36645.0,93.32,93.84,93.26,93.84,36645.0
2018-05-31 11:00:00,93.78,94.11,93.62,93.99,49072.0,93.78,94.11,93.62,93.99,49072.0
2018-05-31 11:10:00,93.98,94.09,93.77,93.77,18604.0,93.98,94.09,93.77,93.77,18604.0
2018-05-31 11:20:00,93.79,93.88,93.61,93.88,33886.0,93.79,93.88,93.61,93.88,33886.0
2018-05-31 11:30:00,93.84,94.09,93.76,94.08,36725.0,93.84,94.09,93.76,94.08,36725.0
2018-05-31 11:40:00,94.13,94.36,94.09,94.22,27243.0,94.13,94.36,94.09,94.22,27243.0
2018-05-31 11:50:00,94.26,94.48,94.18,94.4,11572.0,94.26,94.48,94.18,94.4,11572.0
2018-05-31 12:00:00,94.4,94.45,94.19,94.19,15506.0,94.4,94.45,94.19,94.19,15506.0
2018-05-31 12:10:00,94.19,94.21,93.8,93.91,23072.0,94.19,94.21,93.8,93.91,23072.0
2018-05-31 12:20:00,93.92,94.1,93.88,93.98,31522.0,93.92,94.1,93.88,93.98,31522.0
2018-05-31 12:30:00,94.02,94.02,93.76,93.92,21645.0,94.02,94.02,93.76,93.92,21645.0
2018-05-31 12:40:00,93.9,93.9,93.76,93.87,13552.0,93.9,93.9,93.76,93.87,13552.0
2018-05-31 12:50:00,93.87,93.9,93.76,93.87,17875.0,93.87,93.9,93.76,93.87,17875.0
2018-05-31 13:00:00,93.9,93.9,93.71,93.82,9118.0,93.9,93.9,93.71,93.82,9118.0
2018-05-31 13:10:00,93.83,93.91,93.67,93.68,41742.0,93.83,93.91,93.67,93.68,41742.0
2018-05-31 13:20:00,93.67,93.84,93.65,93.81,9751.0,93.67,93.84,93.65,93.81,9751.0
2018-05-31 13:30:00,93.86,93.87,93.67,93.78,12416.0,93.86,93.87,93.67,93.78,12416.0
2018-05-31 13:40:00,93.73,93.74,93.53,93.58,43041.0,93.73,93.74,93.53,93.58,43041.0
2018-05-31 13:50:00,93.58,93.68,93.37,93.57,45574.0,93.58,93.68,93.37,93.57,45574.0
2018-05-31 14:00:00,93.54,93.57,93.27,93.27,15288.0,93.54,93.57,93.27,93.27,15288.0
2018-05-31 14:10:00,93.27,93.27,92.85,93.02,40412.0,93.27,93.27,92.85,93.02,40412.0
2018-05-31 14:20:00,93.02,93.02,92.84,92.88,11748.0,93.02,93.02,92.84,92.88,11748.0
2018-05-31 14:30:00,92.87,92.87,92.37,92.46,38093.0,92.87,92.87,92.37,92.46,38093.0
2018-05-31 14:40:00,92.47,92.47,92.18,92.41,39651.0,92.47,92.47,92.18,92.41,39651.0
2018-05-31 14:50:00,92.41,92.45,91.96,91.96,39063.0,92.41,92.45,91.96,91.96,39063.0
2018-05-31 15:00:00,91.94,92.52,91.82,92.37,47996.0,91.94,92.52,91.82,92.37,47996.0
2018-05-31 15:10:00,92.36,92.5,92.01,92.04,34075.0,92.36,92.5,92.01,92.04,34075.0
2018-05-31 15:20:00,92.06,92.09,91.87,92.04,33511.0,92.06,92.09,91.87,92.04,33511.0
2018-05-31 15:30:00,92.03,92.23,91.98,92.12,49153.0,92.03,92.23,91.98,92.12,49153.0
2018-05-31 15:40:00,92.13,92.37,91.95,92.24,63613.0,92.13,92.37,91.95,92.24,63613.0
2018-05-31 15:50:00,92.2,92.36,92.14,92.35,120622.0,92.2,92.36,92.14,92.35,120622.0
2018-06-01 09:30:00,93.38,94.13,93.21,93.97,28857.0,93.38,94.13,93.21,93.97,28857.0
2018-06-01 09:40:00,94.04,94.41,93.2,94.38,33379.0,94.04,94.41,93.2,94.38,33379.0
2018-06-01 09:50:00,94.42,94.65,94.16,94.42,47473.0,94.42,94.65,94.16,94.42,47473.0
2018-06-01 10:00:00,94.43,94.52,93.81,93.83,41746.0,94.43,94.52,93.81,93.83,41746.0
2018-06-01 10:10:00,93.98,94.18,93.58,93.65,29078.0,93.98,94.18,93.58,93.65,29078.0
2018-06-01 10:20:00,93.63,94.73,93.43,94.71,68275.0,93.63,94.73,93.43,94.71,68275.0
2018-06-01 10:30:00,94.75,95.04,94.72,94.84,28818.0,94.75,95.04,94.72,94.84,28818.0
2018-06-01 10:40:00,94.8,95.27,94.78,95.27,25195.0,94.8,95.27,94.78,95.27,25195.0
2018-06-01 10:50:00,95.3,95.86,95.25,95.83,19541.0,95.3,95.86,95.25,95.83,19541.0
2018-06-01 11:00:00,95.83,96.03,95.45,95.84,27089.0,95.83,96.03,95.45,95.84,27089.0
2018-06-01 11:10:00,95.9,96.22,95.76,96.2,18646.0,95.9,96.22,95.76,96.2,18646.0
2018-06-01 11:20:00,96.18,96.85,96.18,96.35,60890.0,96.18,96.85,96.18,96.35,60890.0
2018-06-01 11:30:00,96.38,96.55,96.28,96.28,43750.0,96.38,96.55,96.28,96.28,43750.0
2018-06-01 11:40:00,96.29,96.29,95.66,95.71,36445.0,96.29,96.29,95.66,95.71,36445.0
2018-06-01 11:50:00,95.73,95.94,95.55,95.88,19485.0,95.73,95.94,95.55,95.88,19485.0
2018-06-01 12:00:00,95.9,96.26,95.68,96.26,32213.0,95.9,96.26,95.68,96.26,32213.0
2018-06-01 12:10:00,96.27,96.96,96.22,96.86,41696.0,96.27,96.96,96.22,96.86,41696.0
2018-06-01 12:20:00,96.9,96.98,96.81,96.84,18951.0,96.9,96.98,96.81,96.84,18951.0
2018-06-01 12:30:00,96.88,97.0,96.51,96.54,35783.0,96.88,97.0,96.51,96.54,35783.0
2018-06-01 12:40:00,96.58,96.66,96.33,96.43,33699.0,96.58,96.66,96.33,96.43,33699.0
2018-06-01 12:50:00,96.42,96.43,96.05,96.1,14381.0,96.42,96.43,96.05,96.1,14381.0
2018-06-01 13:00:00,96.1,96.25,96.06,96.09,19415.0,96.1,96.25,96.06,96.09,19415.0
2018-06-01 13:10:00,96.11,96.17,95.97,95.98,23242.0,96.11,96.17,95.97,95.98,23242.0
2018-06-01 13:20:00,95.99,96.01,95.65,95.67,14785.0,95.99,96.01,95.65,95.67,14785.0
2018-06-01 13:30:00,95.7,95.97,95.64,95.97,30233.0,95.7,95.97,95.64,95.97,30233.0
2018-06-01 13:40:00,95.99,96.02,95.76,95.76,23125.0,95.99,96.02,95.76,95.76,23125.0
2018-06-01 13:50:00,95.78,96.02,95.76,95.8,30063.0,95.78,96.02,95.76,95.8,30063.0
2018-06-01 14:00:00,95.82,96.03,95.81,95.85,79305.0,95.82,96.03,95.81,95.85,79305.0
2018-06-01 14:10:00,95.86,95.94,95.61,95.61,17328.0,95.86,95.94,95.61,95.61,17328.0
2018-06-01 14:20:00,95.6,95.63,95.21,95.26,32199.0,95.6,95.63,95.21,95.26,32199.0
2018-06-01 14:30:00,95.26,95.34,95.13,95.29,22159.0,95.26,95.34,95.13,95.29,22159.0
2018-06-01 14:40:00,95.29,95.3,94.91,95.26,30904.0,95.29,95.3,94.91,95.26,30904.0
2018-06-01 14:50:00,95.28,95.43,95.24,95.38,24895.0,95.28,95.43,95.24,95.38,24895.0
2018-06-01 15:00:00,95.35,95.47,95.31,95.4,33972.0,95.35,95.47,95.31,95.4,33972.0
2018-06-01 15:10:00,95.42,95.42,95.04,95.13,35399.0,95.42,95.42,95.04,95.13,35399.0
2018-06-01 15:20:00,95.13,95.33,95.05,95.31,50589.0,95.13,95.33,95.05,95.31,50589.0
2018-06-01 15:30:00,95.35,95.38,95.14,95.19,52330.0,95.35,95.38,95.14,95.19,52330.0
2018-06-01 15:40:00,95.19,95.2,95.06,95.09,56201.0,95.19,95.2,95.06,95.09,56201.0
2018-06-01 15:50:00,95.08,95.17,94.82,94.98,136009.0,95.08,95.17,94.82,94.98,136009.0
2018-06-04 09:30:00,95.15,95.34,94.35,94.46,40027.0,95.15,95.34,94.35,94.46,40027.0
2018-06-04 09:40:00,94.46,95.5,94.46,95.2,45273.0,94.46,95.5,94.46,95.2,45273.0
2018-06-04 09:50:00,95.2,95.61,94.7,94.75,37744.0,95.2,95.61,94.7,94.75,37744.0
2018-06-04 10:00:00,94.77,96.2,94.76,96.0,48496.0,94.77,96.2,94.76,96.0,48496.0
2018-06-04 10:10:00,96.05,96.4,95.96,96.28,46523.0,96.05,96.4,95.96,96.28,46523.0
2018-06-04 10:20:00,96.32,96.35,96.14,96.3,17732.0,96.32,96.35,96.14,96.3,17732.0
2018-06-04 10:30:00,96.27,96.37,95.82,95.91,14892.0,96.27,96.37,95.82,95.91,14892.0
2018-06-04 10:40:00,95.91,96.5,95.91,96.42,6600.0,95.91,96.5,95.91,96.42,6600.0
2018-06-04 10:50:00,96.44,96.91,96.39,96.89,17665.0,96.44,96.91,96.39,96.89,17665.0
2018-06-04 11:00:00,96.92,96.96,96.73,96.84,18120.0,96.92,96.96,96.73,96.84,18120.0
2018-06-04 11:10:00,96.89,97.46,96.89,97.44,19119.0,96.89,97.46,96.89,97.44,19119.0
2018-06-04 11:20:00,97.46,97.9,97.4,97.84,76302.0,97.46,97.9,97.4,97.84,76302.0
2018-06-04 11:30:00,97.87,97.87,97.55,97.62,19503.0,97.87,97.87,97.55,97.62,19503.0
2018-06-04 11:40:00,97.65,97.79,97.48,97.77,24744.0,97.65,97.79,97.48,97.77,24744.0
2018-06-04 11:50:00,97.78,97.84,97.69,97.73,16255.0,97.78,97.84,97.69,97.73,16255.0
2018-06-04 12:00:00,97.76,97.76,97.48,97.69,10014.0,97.76,97.76,97.48,97.69,10014.0
2018-06-04 12:10:00,97.7,97.83,97.63,97.65,19074.0,97.7,97.83,97.63,97.65,19074.0
2018-06-04 12:20:00,97.63,97.69,97.52,97.6,13679.0,97.63,97.69,97.52,97.6,13679.0
2018-06-04 12:30:00,97.57,97.8,97.56,97.8,47968.0,97.57,97.8,97.56,97.8,47968.0
2018-06-04 12:40:00,97.83,97.9,97.81,97.88,13111.0,97.83,97.9,97.81,97.88,13111.0
2018-06-04 12:50:00,97.88,97.9,97.81,97.84,16422.0,97.88,97.9,97.81,97.84,16422.0
2018-06-04 13:00:00,97.83,97.85,97.64,97.82,28393.0,97.83,97.85,97.64,97.82,28393.0
2018-06-04 13:10:00,97.81,97.97,97.8,97.95,17570.0,97.81,97.97,97.8,97.95,17570.0
2018-06-04 13:20:00,97.99,98.12,97.83,97.83,18281.0,97.99,98.12,97.83,97.83,18281.0
2018-06-04 13:30:00,97.85,97.88,97.25,97.34,8827.0,97.85,97.88,97.25,97.34,8827.0
2018-06-04 13:40:00,97.29,97.45,97.2,97.37,8327.0,97.29,97.45,97.2,97.37,8327.0
2018-06-04 13:50:00,97.36,97.51,97.34,97.42,8429.0,97.36,97.51,97.34,97.42,8429.0
2018-06-04 14:00:00,97.42,97.44,97.28,97.31,13712.0,97.42,97.44,97.28,97.31,13712.0
2018-06-04 14:10:00,97.33,97.38,97.26,97.35,9209.0,97.33,97.38,97.26,97.35,9209.0
2018-06-04 14:20:00,97.32,97.46,97.32,97.46,14150.0,97.32,97.46,97.32,97.46,14150.0
2018-06-04 14:30:00,97.46,97.72,97.46,97.65,12948.0,97.46,97.72,97.46,97.65,12948.0
2018-06-04 14:40:00,97.7,97.87,97.64,97.84,17422.0,97.7,97.87,97.64,97.84,17422.0
2018-06-04 14:50:00,97.88,98.0,97.73,97.99,18187.0,97.88,98.0,97.73,97.99,18187.0
2018-06-04 15:00:00,97.98,97.98,97.78,97.78,30619.0,97.98,97.98,97.78,97.78,30619.0
2018-06-04 15:10:00,97.75,98.15,97.71,98.14,42968.0,97.75,98.15,97.71,98.14,42968.0
2018-06-04 15:20:00,98.16,98.17,97.92,97.92,42085.0,98.16,98.17,97.92,97.92,42085.0
2018-06-04 15:30:00,97.9,98.1,97.89,98.07,37858.0,97.9,98.1,97.89,98.07,37858.0
2018-06-04 15:40:00,98.1,98.3,98.07,98.27,63960.0,98.1,98.3,98.07,98.27,63960.0
2018-06-04 15:50:00,98.27,98.38,98.06,98.11,151703.0,98.27,98.38,98.06,98.11,151703.0
2018-06-05 09:30:00,98.2,98.97,97.96,98.69,46519.0,98.2,98.97,97.96,98.69,46519.0
2018-06-05 09:40:00,98.89,99.76,98.89,99.61,32539.0,98.89,99.76,98.89,99.61,32539.0
2018-06-05 09:50:00,99.62,99.89,98.95,99.03,36047.0,99.62,99.89,98.95,99.03,36047.0
2018-06-05 10:00:00,99.0,99.61,98.99,99.29,46181.0,99.0,99.61,98.99,99.29,46181.0
2018-06-05 10:10:00,99.31,99.35,98.96,99.28,78023.0,99.31,99.35,98.96,99.28,78023.0
2018-06-05 10:20:00,99.29,99.59,99.29,99.52,23044.0,99.29,99.59,99.29,99.52,23044.0
2018-06-05 10:30:00,99.58,99.58,99.3,99.56,29211.0,99.58,99.58,99.3,99.56,29211.0
2018-06-05 10:40:00,99.5,99.79,99.48,99.69,7905.0,99.5,99.79,99.48,99.69,7905.0
2018-06-05 10:50:00,99.69,99.87,99.65,99.69,19218.0,99.69,99.87,99.65,99.69,19218.0
2018-06-05 11:00:00,99.65,99.75,99.33,99.33,14421.0,99.65,99.75,99.33,99.33,14421.0
2018-06-05 11:10:00,99.3,99.42,99.0,99.39,24100.0,99.3,99.42,99.0,99.39,24100.0
2018-06-05 11:20:00,99.39,99.46,99.22,99.22,13101.0,99.39,99.46,99.22,99.22,13101.0
2018-06-05 11:30:00,99.27,99.41,99.25,99.3,21291.0,99.27,99.41,99.25,99.3,21291.0
2018-06-05 11:40:00,99.31,99.63,99.23,99.63,11814.0,99.31,99.63,99.23,99.63,11814.0
2018-06-05 11:50:00,99.64,99.7,99.57,99.62,6345.0,99.64,99.7,99.57,99.62,6345.0
2018-06-05 12:00:00,99.65,99.7,99.56,99.61,9415.0,99.65,99.7,99.56,99.61,9415.0
2018-06-05 12:10:00,99.63,99.63,99.29,99.29,7916.0,99.63,99.63,99.29,99.29,7916.0
2018-06-05 12:20:00,99.24,99.36,99.1,99.28,7974.0,99.24,99.36,99.1,99.28,7974.0
2018-06-05 12:30:00,99.29,99.61,99.28,99.61,5800.0,99.29,99.61,99.28,99.61,5800.0
2018-06-05 12:40:00,99.6,99.74,99.6,99.67,12646.0,99.6,99.74,99.6,99.67,12646.0
2018-06-05 12:50:00,99.69,100.0,99.68,99.97,74811.0,99.69,100.0,99.68,99.97,74811.0
2018-06-05 13:00:00,99.97,100.0,99.84,99.84,13311.0,99.97,100.0,99.84,99.84,13311.0
2018-06-05 13:10:00,99.88,100.16,99.87,100.15,48718.0,99.88,100.16,99.87,100.15,48718.0
2018-06-05 13:20:00,100.17,100.45,100.17,100.39,54258.0,100.17,100.45,100.17,100.39,54258.0
2018-06-05 13:30:00,100.46,100.79,100.42,100.78,20569.0,100.46,100.79,100.42,100.78,20569.0
2018-06-05 13:40:00,100.73,101.25,100.73,100.79,26167.0,100.73,101.25,100.73,100.79,26167.0
2018-06-05 13:50:00,100.85,101.22,100.84,100.94,26743.0,100.85,101.22,100.84,100.94,26743.0
2018-06-05 14:00:00,100.88,101.06,100.84,101.0,8843.0,100.88,101.06,100.84,101.0,8843.0
2018-06-05 14:10:00,101.03,101.33,100.99,101.33,20775.0,101.03,101.33,100.99,101.33,20775.0
2018-06-05 14:20:00,101.31,101.33,100.99,101.33,20882.0,101.31,101.33,100.99,101.33,20882.0
2018-06-05 14:30:00,101.25,101.57,101.24,101.44,36112.0,101.25,101.57,101.24,101.44,36112.0
2018-06-05 14:40:00,101.39,101.6,101.39,101.47,14378.0,101.39,101.6,101.39,101.47,14378.0
2018-06-05 14:50:00,101.47,101.79,101.42,101.7,15969.0,101.47,101.79,101.42,101.7,15969.0
2018-06-05 15:00:00,101.73,101.8,101.39,101.39,40007.0,101.73,101.8,101.39,101.39,40007.0
2018-06-05 15:10:00,101.38,101.5,101.15,101.19,40748.0,101.38,101.5,101.15,101.19,40748.0
2018-06-05 15:20:00,101.25,101.43,101.1,101.11,58250.0,101.25,101.43,101.1,101.11,58250.0
2018-06-05 15:30:00,101.08,101.09,100.45,100.45,66022.0,101.08,101.09,100.45,100.45,66022.0
2018-06-05 15:40:00,100.44,100.71,100.41,100.57,66298.0,100.44,100.71,100.41,100.57,66298.0
2018-06-05 15:50:00,100.57,100.61,100.22,100.44,153661.0,100.57,100.61,100.22,100.44,153661.0
2018-06-06 09:30:00,100.53,101.92,100.53,101.7,33479.0,100.53,101.92,100.53,101.7,33479.0
2018-06-06 09:40:00,101.72,102.11,101.58,101.86,42002.0,101.72,102.11,101.58,101.86,42002.0
2018-06-06 09:50:00,101.89,101.98,101.22,101.39,27441.0,101.89,101.98,101.22,101.39,27441.0
2018-06-06 10:00:00,101.36,101.88,101.0,101.62,37775.0,101.36,101.88,101.0,101.62,37775.0
2018-06-06 10:10:00,101.72,102.04,101.64,101.71,39799.0,101.72,102.04,101.64,101.71,39799.0
2018-06-06 10:20:00,101.7,101.94,101.44,101.74,66572.0,101.7,101.94,101.44,101.74,66572.0
2018-06-06 10:30:00,101.79,102.73,101.74,102.73,36607.0,101.79,102.73,101.74,102.73,36607.0
2018-06-06 10:40:00,102.72,102.8,102.42,102.61,26687.0,102.72,102.8,102.42,102.61,26687.0
2018-06-06 10:50:00,102.56,102.73,102.45,102.68,21182.0,102.56,102.73,102.45,102.68,21182.0
2018-06-06 11:00:00,102.67,102.78,102.12,102.21,50231.0,102.67,102.78,102.12,102.21,50231.0
2018-06-06 11:10:00,102.16,102.38,101.8,102.35,42414.0,102.16,102.38,101.8,102.35,42414.0
2018-06-06 11:20:00,102.32,102.68,102.29,102.52,20306.0,102.32,102.68,102.29,102.52,20306.0
2018-06-06 11:30:00,102.57,103.0,102.57,102.91,21555.0,102.57,103.0,102.57,102.91,21555.0
2018-06-06 11:40:00,102.9,103.19,102.88,103.19,18479.0,102.9,103.19,102.88,103.19,18479.0
2018-06-06 11:50:00,103.25,103.25,102.99,103.19,17540.0,103.25,103.25,102.99,103.19,17540.0
2018-06-06 12:00:00,103.16,103.16,102.65,102.71,11223.0,103.16,103.16,102.65,102.71,11223.0
2018-06-06 12:10:00,102.74,102.82,102.61,102.82,7332.0,102.74,102.82,102.61,102.82,7332.0
2018-06-06 12:20:00,102.83,102.99,102.7,102.95,13139.0,102.83,102.99,102.7,102.95,13139.0
2018-06-06 12:30:00,102.91,102.97,102.71,102.87,7327.0,102.91,102.97,102.71,102.87,7327.0
2018-06-06 12:40:00,102.86,103.19,102.86,103.16,10256.0,102.86,103.19,102.86,103.16,10256.0
2018-06-06 12:50:00,103.19,103.41,103.13,103.4,12715.0,103.19,103.41,103.13,103.4,12715.0
2018-06-06 13:00:00,103.45,103.71,103.44,103.65,39089.0,103.45,103.71,103.44,103.65,39089.0
2018-06-06 13:10:00,103.67,103.69,103.41,103.45,18197.0,103.67,103.69,103.41,103.45,18197.0
2018-06-06 13:20:00,103.41,103.56,103.36,103.45,15130.0,103.41,103.56,103.36,103.45,15130.0
2018-06-06 13:30:00,103.47,103.75,103.47,103.75,12549.0,103.47,103.75,103.47,103.75,12549.0
2018-06-06 13:40:00,103.75,103.75,103.54,103.71,36062.0,103.75,103.75,103.54,103.71,36062.0
2018-06-06 13:50:00,103.74,103.75,103.53,103.55,28203.0,103.74,103.75,103.53,103.55,28203.0
2018-06-06 14:00:00,103.6,103.72,103.56,103.66,13954.0,103.6,103.72,103.56,103.66,13954.0
2018-06-06 14:10:00,103.71,103.75,103.68,103.69,21057.0,103.71,103.75,103.68,103.69,21057.0
2018-06-06 14:20:00,103.69,104.25,103.6,104.1,78582.0,103.69,104.25,103.6,104.1,78582.0
2018-06-06 14:30:00,104.12,104.25,104.06,104.13,44561.0,104.12,104.25,104.06,104.13,44561.0
2018-06-06 14:40:00,104.14,104.19,103.89,104.06,24224.0,104.14,104.19,103.89,104.06,24224.0
2018-06-06 14:50:00,104.06,104.25,103.95,104.25,25661.0,104.06,104.25,103.95,104.25,25661.0
2018-06-06 15:00:00,104.22,104.5,104.21,104.26,23698.0,104.22,104.5,104.21,104.26,23698.0
2018-06-06 15:10:00,104.25,104.43,104.12,104.43,37601.0,104.25,104.43,104.12,104.43,37601.0
2018-06-06 15:20:00,104.46,104.59,104.14,104.36,36349.0,104.46,104.59,104.14,104.36,36349.0
2018-06-06 15:30:00,104.32,104.46,104.27,104.45,47080.0,104.32,104.46,104.27,104.45,47080.0
2018-06-06 15:40:00,104.47,104.75,104.39,104.7,53554.0,104.47,104.75,104.39,104.7,53554.0
2018-06-06 15:50:00,104.7,105.25,104.7,105.17,274801.0,104.7,105.25,104.7,105.17,274801.0
2018-06-07 09:30:00,105.19,105.73,104.47,104.79,54929.0,105.19,105.73,104.47,104.79,54929.0
2018-06-07 09:40:00,104.79,105.32,104.6,105.1,22597.0,104.79,105.32,104.6,105.1,22597.0
2018-06-07 09:50:00,105.1,105.34,104.98,105.03,22933.0,105.1,105.34,104.98,105.03,22933.0
2018-06-07 10:00:00,105.02,105.15,104.76,104.76,18779.0,105.02,105.15,104.76,104.76,18779.0
2018-06-07 10:10:00,104.75,104.75,104.14,104.15,44658.0,104.75,104.75,104.14,104.15,44658.0
2018-06-07 10:20:00,104.15,104.28,103.08,103.41,105266.0,104.15,104.28,103.08,103.41,105266.0
2018-06-07 10:30:00,103.42,103.56,101.8,101.8,109119.0,103.42,103.56,101.8,101.8,109119.0
2018-06-07 10:40:00,101.8,102.21,101.05,101.26,110882.0,101.8,102.21,101.05,101.26,110882.0
2018-06-07 10:50:00,101.14,101.3,100.73,101.26,53447.0,101.14,101.3,100.73,101.26,53447.0
2018-06-07 11:00:00,101.22,101.54,100.58,100.68,79360.0,101.22,101.54,100.58,100.68,79360.0
2018-06-07 11:10:00,100.62,101.67,100.46,101.53,46406.0,100.62,101.67,100.46,101.53,46406.0
2018-06-07 11:20:00,101.47,102.07,101.24,101.81,45087.0,101.47,102.07,101.24,101.81,45087.0
2018-06-07 11:30:00,101.92,102.33,101.92,102.01,24588.0,101.92,102.33,101.92,102.01,24588.0
2018-06-07 11:40:00,102.0,102.06,101.53,101.61,26210.0,102.0,102.06,101.53,101.61,26210.0
2018-06-07 11:50:00,101.62,101.91,101.57,101.8,12194.0,101.62,101.91,101.57,101.8,12194.0
2018-06-07 12:00:00,101.89,102.31,101.89,102.0,28083.0,101.89,102.31,101.89,102.0,28083.0
2018-06-07 12:10:00,102.0,102.1,101.96,102.08,32246.0,102.0,102.1,101.96,102.08,32246.0
2018-06-07 12:20:00,102.08,102.2,101.95,102.04,15093.0,102.08,102.2,101.95,102.04,15093.0
2018-06-07 12:30:00,102.09,102.11,101.97,102.01,17954.0,102.09,102.11,101.97,102.01,17954.0
2018-06-07 12:40:00,102.01,102.16,101.97,102.1,17506.0,102.01,102.16,101.97,102.1,17506.0
2018-06-07 12:50:00,102.01,102.25,102.01,102.25,9902.0,102.01,102.25,102.01,102.25,9902.0
2018-06-07 13:00:00,102.19,102.25,101.98,102.06,65953.0,102.19,102.25,101.98,102.06,65953.0
2018-06-07 13:10:00,102.09,102.14,101.76,101.76,32770.0,102.09,102.14,101.76,101.76,32770.0
2018-06-07 13:20:00,101.78,102.06,101.73,101.89,11901.0,101.78,102.06,101.73,101.89,11901.0
2018-06-07 13:30:00,101.92,102.02,101.48,101.62,15580.0,101.92,102.02,101.48,101.62,15580.0
2018-06-07 13:40:00,101.58,101.97,101.56,101.9,32577.0,101.58,101.97,101.56,101.9,32577.0
2018-06-07 13:50:00,101.88,101.94,101.47,101.48,22335.0,101.88,101.94,101.47,101.48,22335.0
2018-06-07 14:00:00,101.47,101.58,101.28,101.28,14900.0,101.47,101.58,101.28,101.28,14900.0
2018-06-07 14:10:00,101.31,101.43,101.01,101.07,21909.0,101.31,101.43,101.01,101.07,21909.0
2018-06-07 14:20:00,101.08,101.33,100.92,101.29,28999.0,101.08,101.33,100.92,101.29,28999.0
2018-06-07 14:30:00,101.25,101.52,101.19,101.49,40335.0,101.25,101.52,101.19,101.49,40335.0
2018-06-07 14:40:00,101.5,101.56,101.24,101.27,33260.0,101.5,101.56,101.24,101.27,33260.0
2018-06-07 14:50:00,101.27,101.36,101.19,101.3,20560.0,101.27,101.36,101.19,101.3,20560.0
2018-06-07 15:00:00,101.29,101.33,101.04,101.04,18314.0,101.29,101.33,101.04,101.04,18314.0
2018-06-07 15:10:00,101.03,101.12,101.01,101.05,30512.0,101.03,101.12,101.01,101.05,30512.0
2018-06-07 15:20:00,101.05,101.42,101.04,101.26,25105.0,101.05,101.42,101.04,101.26,25105.0
2018-06-07 15:30:00,101.25,101.47,101.17,101.44,20713.0,101.25,101.47,101.17,101.44,20713.0
2018-06-07 15:40:00,101.44,101.61,101.39,101.47,37082.0,101.44,101.61,101.39,101.47,37082.0
2018-06-07 15:50:00,101.48,101.75,101.48,101.6,80598.0,101.48,101.75,101.48,101.6,80598.0
2018-06-08 09:30:00,101.78,101.93,100.93,101.52,61067.0,101.78,101.93,100.93,101.52,61067.0
2018-06-08 09:40:00,101.49,102.46,101.15,102.36,93122.0,101.49,102.46,101.15,102.36,93122.0
2018-06-08 09:50:00,102.26,102.88,102.04,102.29,76209.0,102.26,102.88,102.04,102.29,76209.0
2018-06-08 10:00:00,102.29,102.76,102.18,102.76,70411.0,102.29,102.76,102.18,102.76,70411.0
2018-06-08 10:10:00,102.75,103.47,102.75,103.22,42547.0,102.75,103.47,102.75,103.22,42547.0
2018-06-08 10:20:00,103.33,103.48,102.9,103.06,53138.0,103.33,103.48,102.9,103.06,53138.0
2018-06-08 10:30:00,103.06,103.32,102.85,103.27,45559.0,103.06,103.32,102.85,103.27,45559.0
2018-06-08 10:40:00,103.32,103.55,103.16,103.4,48181.0,103.32,103.55,103.16,103.4,48181.0
2018-06-08 10:50:00,103.41,103.77,103.41,103.72,58080.0,103.41,103.77,103.41,103.72,58080.0
2018-06-08 11:00:00,103.72,103.72,103.25,103.49,29239.0,103.72,103.72,103.25,103.49,29239.0
2018-06-08 11:10:00,103.54,103.75,103.42,103.6,38133.0,103.54,103.75,103.42,103.6,38133.0
2018-06-08 11:20:00,103.63,103.7,103.29,103.38,23656.0,103.63,103.7,103.29,103.38,23656.0
2018-06-08 11:30:00,103.34,103.46,103.0,103.09,30741.0,103.34,103.46,103.0,103.09,30741.0
2018-06-08 11:40:00,103.09,103.62,100.66,103.28,88091.0,103.09,103.62,100.66,103.28,88091.0
2018-06-08 11:50:00,103.2,103.52,103.1,103.19,34926.0,103.2,103.52,103.1,103.19,34926.0
2018-06-08 12:00:00,103.17,103.61,103.17,103.57,32936.0,103.17,103.61,103.17,103.57,32936.0
2018-06-08 12:10:00,103.57,104.09,103.5,104.07,86876.0,103.57,104.09,103.5,104.07,86876.0
2018-06-08 12:20:00,104.12,104.12,103.74,103.78,49820.0,104.12,104.12,103.74,103.78,49820.0
2018-06-08 12:30:00,103.78,104.08,103.75,103.76,41356.0,103.78,104.08,103.75,103.76,41356.0
2018-06-08 12:40:00,103.79,104.0,103.7,103.98,28419.0,103.79,104.0,103.7,103.98,28419.0
2018-06-08 12:50:00,104.02,104.28,103.97,104.19,12336.0,104.02,104.28,103.97,104.19,12336.0
2018-06-08 13:00:00,104.26,104.51,104.19,104.25,24075.0,104.26,104.51,104.19,104.25,24075.0
2018-06-08 13:10:00,104.26,104.43,104.25,104.33,10673.0,104.26,104.43,104.25,104.33,10673.0
2018-06-08 13:20:00,104.39,104.42,104.24,104.32,8404.0,104.39,104.42,104.24,104.32,8404.0
2018-06-08 13:30:00,104.35,104.36,104.23,104.25,13234.0,104.35,104.36,104.23,104.25,13234.0
2018-06-08 13:40:00,104.29,104.38,104.26,104.36,12650.0,104.29,104.38,104.26,104.36,12650.0
2018-06-08 13:50:00,104.36,104.45,104.13,104.21,24761.0,104.36,104.45,104.13,104.21,24761.0
2018-06-08 14:00:00,104.22,104.4,104.21,104.31,8432.0,104.22,104.4,104.21,104.31,8432.0
2018-06-08 14:10:00,104.33,104.45,104.25,104.44,23872.0,104.33,104.45,104.25,104.44,23872.0
2018-06-08 14:20:00,104.4,104.57,104.37,104.52,170599.0,104.4,104.57,104.37,104.52,170599.0
2018-06-08 14:30:00,104.54,104.71,104.43,104.65,15950.0,104.54,104.71,104.43,104.65,15950.0
2018-06-08 14:40:00,104.66,105.75,104.66,105.59,44795.0,104.66,105.75,104.66,105.59,44795.0
2018-06-08 14:50:00,105.61,106.1,105.43,105.5,53787.0,105.61,106.1,105.43,105.5,53787.0
2018-06-08 15:00:00,105.48,105.57,105.02,105.12,62484.0,105.48,105.57,105.02,105.12,62484.0
2018-06-08 15:10:00,105.09,105.14,104.79,104.79,28781.0,105.09,105.14,104.79,104.79,28781.0
2018-06-08 15:20:00,104.76,104.91,104.71,104.87,42946.0,104.76,104.91,104.71,104.87,42946.0
2018-06-08 15:30:00,104.87,105.29,104.86,105.02,57914.0,104.87,105.29,104.86,105.02,57914.0
2018-06-08 15:40:00,105.02,105.46,105.01,105.23,142710.0,105.02,105.46,105.01,105.23,142710.0
2018-06-08 15:50:00,105.23,105.86,105.11,105.42,155397.0,105.23,105.86,105.11,105.42,155397.0
2018-06-11 09:30:00,105.74,108.69,105.74,108.13,299201.0,105.74,108.69,105.74,108.13,299201.0
2018-06-11 09:40:00,108.11,109.46,107.72,108.94,218315.0,108.11,109.46,107.72,108.94,218315.0
2018-06-11 09:50:00,108.86,109.0,107.3,107.71,253607.0,108.86,109.0,107.3,107.71,253607.0
2018-06-11 10:00:00,107.71,107.75,105.78,106.56,120597.0,107.71,107.75,105.78,106.56,120597.0
2018-06-11 10:10:00,106.52,106.76,105.46,105.93,60187.0,106.52,106.76,105.46,105.93,60187.0
2018-06-11 10:20:00,106.02,106.13,105.38,105.84,157870.0,106.02,106.13,105.38,105.84,157870.0
2018-06-11 10:30:00,105.84,106.23,104.95,104.97,133107.0,105.84,106.23,104.95,104.97,133107.0
2018-06-11 10:40:00,105.02,105.24,104.67,104.78,57091.0,105.02,105.24,104.67,104.78,57091.0
2018-06-11 10:50:00,104.73,105.09,104.4,104.63,34726.0,104.73,105.09,104.4,104.63,34726.0
2018-06-11 11:00:00,104.67,104.85,104.35,104.46,37431.0,104.67,104.85,104.35,104.46,37431.0
2018-06-11 11:10:00,104.38,104.44,104.11,104.14,74019.0,104.38,104.44,104.11,104.14,74019.0
2018-06-11 11:20:00,104.13,104.46,103.75,103.77,62325.0,104.13,104.46,103.75,103.77,62325.0
2018-06-11 11:30:00,103.84,104.75,103.83,104.67,39624.0,103.84,104.75,103.83,104.67,39624.0
2018-06-11 11:40:00,104.73,104.75,104.23,104.29,30300.0,104.73,104.75,104.23,104.29,30300.0
2018-06-11 11:50:00,104.32,104.33,103.89,104.02,20484.0,104.32,104.33,103.89,104.02,20484.0
2018-06-11 12:00:00,103.99,104.21,103.92,104.2,12116.0,103.99,104.21,103.92,104.2,12116.0
2018-06-11 12:10:00,104.24,104.53,104.2,104.31,36704.0,104.24,104.53,104.2,104.31,36704.0
2018-06-11 12:20:00,104.31,104.59,104.29,104.37,50729.0,104.31,104.59,104.29,104.37,50729.0
2018-06-11 12:30:00,104.39,104.44,104.0,104.03,26122.0,104.39,104.44,104.0,104.03,26122.0
2018-06-11 12:40:00,104.04,104.25,103.86,104.2,23908.0,104.04,104.25,103.86,104.2,23908.0
2018-06-11 12:50:00,104.26,104.72,104.23,104.69,13516.0,104.26,104.72,104.23,104.69,13516.0
2018-06-11 13:00:00,104.66,104.75,104.42,104.53,16903.0,104.66,104.75,104.42,104.53,16903.0
2018-06-11 13:10:00,104.57,104.62,104.15,104.31,34629.0,104.57,104.62,104.15,104.31,34629.0
2018-06-11 13:20:00,104.37,104.41,104.19,104.37,33038.0,104.37,104.41,104.19,104.37,33038.0
2018-06-11 13:30:00,104.37,104.38,104.25,104.31,19800.0,104.37,104.38,104.25,104.31,19800.0
2018-06-11 13:40:00,104.31,104.67,104.31,104.61,11092.0,104.31,104.67,104.31,104.61,11092.0
2018-06-11 13:50:00,104.62,104.74,104.54,104.73,20909.0,104.62,104.74,104.54,104.73,20909.0
2018-06-11 14:00:00,104.74,104.75,104.58,104.71,20240.0,104.74,104.75,104.58,104.71,20240.0
2018-06-11 14:10:00,104.69,104.71,104.55,104.71,7008.0,104.69,104.71,104.55,104.71,7008.0
2018-06-11 14:20:00,104.66,104.75,104.66,104.7,31238.0,104.66,104.75,104.66,104.7,31238.0
2018-06-11 14:30:00,104.73,104.82,104.68,104.68,48807.0,104.73,104.82,104.68,104.68,48807.0
2018-06-11 14:40:00,104.7,104.7,104.46,104.51,26555.0,104.7,104.7,104.46,104.51,26555.0
2018-06-11 14:50:00,104.5,104.61,104.47,104.5,39858.0,104.5,104.61,104.47,104.5,39858.0
2018-06-11 15:00:00,104.49,104.62,104.42,104.53,40001.0,104.49,104.62,104.42,104.53,40001.0
2018-06-11 15:10:00,104.53,104.74,104.41,104.72,31768.0,104.53,104.74,104.41,104.72,31768.0
2018-06-11 15:20:00,104.7,104.76,104.44,104.51,40649.0,104.7,104.76,104.44,104.51,40649.0
2018-06-11 15:30:00,104.51,104.55,104.35,104.4,47082.0,104.51,104.55,104.35,104.4,47082.0
2018-06-11 15:40:00,104.39,104.4,104.14,104.38,42966.0,104.39,104.4,104.14,104.38,42966.0
2018-06-11 15:50:00,104.36,104.38,103.94,103.98,165664.0,104.36,104.38,103.94,103.98,165664.0
2018-06-12 09:30:00,104.17,106.68,104.17,106.33,45195.0,104.17,106.68,104.17,106.33,45195.0
2018-06-12 09:40:00,106.44,107.28,106.2,106.4,44585.0,106.44,107.28,106.2,106.4,44585.0
2018-06-12 09:50:00,106.39,106.78,106.25,106.53,31659.0,106.39,106.78,106.25,106.53,31659.0
2018-06-12 10:00:00,106.56,107.04,106.5,106.92,51893.0,106.56,107.04,106.5,106.92,51893.0
2018-06-12 10:10:00,106.92,107.85,106.89,107.43,35563.0,106.92,107.85,106.89,107.43,35563.0
2018-06-12 10:20:00,107.5,107.86,107.44,107.64,36659.0,107.5,107.86,107.44,107.64,36659.0
2018-06-12 10:30:00,107.73,108.47,107.72,108.2,47284.0,107.73,108.47,107.72,108.2,47284.0
2018-06-12 10:40:00,108.21,109.67,108.2,109.62,30866.0,108.21,109.67,108.2,109.62,30866.0
2018-06-12 10:50:00,109.62,109.74,108.75,109.08,86913.0,109.62,109.74,108.75,109.08,86913.0
2018-06-12 11:00:00,109.07,109.23,108.71,108.88,71762.0,109.07,109.23,108.71,108.88,71762.0
2018-06-12 11:10:00,108.97,109.09,108.67,109.01,79251.0,108.97,109.09,108.67,109.01,79251.0
2018-06-12 11:20:00,109.07,109.39,108.55,108.8,41125.0,109.07,109.39,108.55,108.8,41125.0
2018-06-12 11:30:00,108.87,109.12,108.66,108.82,21601.0,108.87,109.12,108.66,108.82,21601.0
2018-06-12 11:40:00,108.8,109.13,108.71,108.94,31545.0,108.8,109.13,108.71,108.94,31545.0
2018-06-12 11:50:00,109.0,109.05,108.75,108.92,15453.0,109.0,109.05,108.75,108.92,15453.0
2018-06-12 12:00:00,108.96,109.1,108.55,109.06,28753.0,108.96,109.1,108.55,109.06,28753.0
2018-06-12 12:10:00,109.08,109.17,108.73,108.88,21718.0,109.08,109.17,108.73,108.88,21718.0
2018-06-12 12:20:00,108.86,108.89,108.58,108.8,24103.0,108.86,108.89,108.58,108.8,24103.0
2018-06-12 12:30:00,108.88,108.93,108.64,108.69,21551.0,108.88,108.93,108.64,108.69,21551.0
2018-06-12 12:40:00,108.7,109.24,108.7,108.99,44370.0,108.7,109.24,108.7,108.99,44370.0
2018-06-12 12:50:00,108.99,109.09,108.77,109.03,10775.0,108.99,109.09,108.77,109.03,10775.0
2018-06-12 13:00:00,109.09,109.17,108.78,108.78,18549.0,109.09,109.17,108.78,108.78,18549.0
2018-06-12 13:10:00,108.86,109.07,108.75,108.84,28734.0,108.86,109.07,108.75,108.84,28734.0
2018-06-12 13:20:00,108.91,109.11,108.75,108.99,12554.0,108.91,109.11,108.75,108.99,12554.0
2018-06-12 13:30:00,108.99,109.25,108.95,109.13,26208.0,108.99,109.25,108.95,109.13,26208.0
2018-06-12 13:40:00,109.09,109.1,108.79,108.97,8714.0,109.09,109.1,108.79,108.97,8714.0
2018-06-12 13:50:00,109.01,109.01,108.68,108.87,25090.0,109.01,109.01,108.68,108.87,25090.0
2018-06-12 14:00:00,108.9,108.99,108.71,108.74,16705.0,108.9,108.99,108.71,108.74,16705.0
2018-06-12 14:10:00,108.75,108.89,108.69,108.78,13101.0,108.75,108.89,108.69,108.78,13101.0
2018-06-12 14:20:00,108.78,108.8,108.47,108.55,27477.0,108.78,108.8,108.47,108.55,27477.0
2018-06-12 14:30:00,108.55,108.58,107.8,107.8,24868.0,108.55,108.58,107.8,107.8,24868.0
2018-06-12 14:40:00,107.93,108.12,107.63,107.68,17815.0,107.93,108.12,107.63,107.68,17815.0
2018-06-12 14:50:00,107.64,107.7,107.4,107.4,20910.0,107.64,107.7,107.4,107.4,20910.0
2018-06-12 15:00:00,107.4,107.68,107.22,107.58,24832.0,107.4,107.68,107.22,107.58,24832.0
2018-06-12 15:10:00,107.63,107.77,107.55,107.67,23920.0,107.63,107.77,107.55,107.67,23920.0
2018-06-12 15:20:00,107.71,108.16,107.71,108.11,21081.0,107.71,108.16,107.71,108.11,21081.0
2018-06-12 15:30:00,108.14,108.16,107.87,108.09,34676.0,108.14,108.16,107.87,108.09,34676.0
2018-06-12 15:40:00,108.11,108.18,107.91,108.16,53417.0,108.11,108.18,107.91,108.16,53417.0
2018-06-12 15:50:00,108.16,108.27,108.0,108.14,144213.0,108.16,108.27,108.0,108.14,144213.0
2018-06-13 09:30:00,108.99,109.49,108.75,109.22,33894.0,108.99,109.49,108.75,109.22,33894.0
2018-06-13 09:40:00,109.08,109.23,108.46,108.59,21809.0,109.08,109.23,108.46,108.59,21809.0
2018-06-13 09:50:00,108.53,108.53,107.67,107.67,32985.0,108.53,108.53,107.67,107.67,32985.0
2018-06-13 10:00:00,107.78,108.86,107.77,108.61,28613.0,107.78,108.86,107.77,108.61,28613.0
2018-06-13 10:10:00,108.58,108.9,108.14,108.66,26828.0,108.58,108.9,108.14,108.66,26828.0
2018-06-13 10:20:00,108.53,108.78,107.93,108.47,28482.0,108.53,108.78,107.93,108.47,28482.0
2018-06-13 10:30:00,108.52,108.57,108.23,108.3,9296.0,108.52,108.57,108.23,108.3,9296.0
2018-06-13 10:40:00,108.28,108.52,108.22,108.3,20030.0,108.28,108.52,108.22,108.3,20030.0
2018-06-13 10:50:00,108.31,108.64,108.18,108.3,25360.0,108.31,108.64,108.18,108.3,25360.0
2018-06-13 11:00:00,108.36,108.6,108.27,108.44,20306.0,108.36,108.6,108.27,108.44,20306.0
2018-06-13 11:10:00,108.53,108.71,108.44,108.52,31390.0,108.53,108.71,108.44,108.52,31390.0
2018-06-13 11:20:00,108.53,108.72,108.43,108.58,13727.0,108.53,108.72,108.43,108.58,13727.0
2018-06-13 11:30:00,108.6,108.66,108.26,108.31,38838.0,108.6,108.66,108.26,108.31,38838.0
2018-06-13 11:40:00,108.37,108.48,107.99,108.1,16916.0,108.37,108.48,107.99,108.1,16916.0
2018-06-13 11:50:00,108.09,108.19,108.09,108.14,6631.0,108.09,108.19,108.09,108.14,6631.0
2018-06-13 12:00:00,108.06,108.1,107.67,107.74,12849.0,108.06,108.1,107.67,107.74,12849.0
2018-06-13 12:10:00,107.71,107.82,107.62,107.75,11741.0,107.71,107.82,107.62,107.75,11741.0
2018-06-13 12:20:00,107.74,108.13,107.63,107.73,32141.0,107.74,108.13,107.63,107.73,32141.0
2018-06-13 12:30:00,107.71,107.78,107.29,107.41,11569.0,107.71,107.78,107.29,107.41,11569.0
2018-06-13 12:40:00,107.37,107.56,107.31,107.39,6553.0,107.37,107.56,107.31,107.39,6553.0
2018-06-13 12:50:00,107.41,107.62,107.41,107.52,7558.0,107.41,107.62,107.41,107.52,7558.0
2018-06-13 13:00:00,107.47,107.55,107.32,107.55,27427.0,107.47,107.55,107.32,107.55,27427.0
2018-06-13 13:10:00,107.55,108.05,107.55,107.95,16182.0,107.55,108.05,107.55,107.95,16182.0
2018-06-13 13:20:00,107.97,108.08,107.62,107.62,25702.0,107.97,108.08,107.62,107.62,25702.0
2018-06-13 13:30:00,107.64,107.91,107.62,107.9,8352.0,107.64,107.91,107.62,107.9,8352.0
2018-06-13 13:40:00,107.87,108.0,107.7,107.96,10453.0,107.87,108.0,107.7,107.96,10453.0
2018-06-13 13:50:00,107.98,108.23,107.96,108.08,9192.0,107.98,108.23,107.96,108.08,9192.0
2018-06-13 14:00:00,108.04,108.11,107.45,107.51,11588.0,108.04,108.11,107.45,107.51,11588.0
2018-06-13 14:10:00,107.53,108.09,107.53,107.75,13888.0,107.53,108.09,107.53,107.75,13888.0
2018-06-13 14:20:00,107.77,107.77,107.31,107.31,8023.0,107.77,107.77,107.31,107.31,8023.0
2018-06-13 14:30:00,107.34,107.7,107.08,107.7,10432.0,107.34,107.7,107.08,107.7,10432.0
2018-06-13 14:40:00,107.81,108.03,107.62,107.69,21533.0,107.81,108.03,107.62,107.69,21533.0
2018-06-13 14:50:00,107.66,108.1,107.66,107.96,22561.0,107.66,108.1,107.66,107.96,22561.0
2018-06-13 15:00:00,107.92,108.04,107.58,107.96,21362.0,107.92,108.04,107.58,107.96,21362.0
2018-06-13 15:10:00,107.9,107.94,107.62,107.76,13864.0,107.9,107.94,107.62,107.76,13864.0
2018-06-13 15:20:00,107.77,107.88,107.39,107.58,17235.0,107.77,107.88,107.39,107.58,17235.0
2018-06-13 15:30:00,107.62,107.8,107.57,107.63,16533.0,107.62,107.8,107.57,107.63,16533.0
2018-06-13 15:40:00,107.6,107.62,107.26,107.48,46470.0,107.6,107.62,107.26,107.48,46470.0
2018-06-13 15:50:00,107.45,107.67,107.26,107.43,82142.0,107.45,107.67,107.26,107.43,82142.0
2018-06-14 09:30:00,108.05,108.84,107.69,108.25,43094.0,108.05,108.84,107.69,108.25,43094.0
2018-06-14 09:40:00,108.28,108.53,107.93,108.37,20931.0,108.28,108.53,107.93,108.37,20931.0
2018-06-14 09:50:00,108.45,108.55,107.9,108.31,27215.0,108.45,108.55,107.9,108.31,27215.0
2018-06-14 10:00:00,108.42,108.73,108.34,108.73,26610.0,108.42,108.73,108.34,108.73,26610.0
2018-06-14 10:10:00,108.76,109.26,108.54,108.94,66673.0,108.76,109.26,108.54,108.94,66673.0
2018-06-14 10:20:00,108.97,109.71,108.77,109.48,68352.0,108.97,109.71,108.77,109.48,68352.0
2018-06-14 10:30:00,109.46,109.65,108.97,109.03,33148.0,109.46,109.65,108.97,109.03,33148.0
2018-06-14 10:40:00,109.07,109.17,108.8,108.92,25491.0,109.07,109.17,108.8,108.92,25491.0
2018-06-14 10:50:00,108.94,108.98,108.82,108.88,10700.0,108.94,108.98,108.82,108.88,10700.0
2018-06-14 11:00:00,108.86,109.53,108.81,109.52,36512.0,108.86,109.53,108.81,109.52,36512.0
2018-06-14 11:10:00,109.52,109.64,109.39,109.47,86557.0,109.52,109.64,109.39,109.47,86557.0
2018-06-14 11:20:00,109.5,109.58,109.13,109.18,19857.0,109.5,109.58,109.13,109.18,19857.0
2018-06-14 11:30:00,109.22,109.42,109.08,109.23,35983.0,109.22,109.42,109.08,109.23,35983.0
2018-06-14 11:40:00,109.33,109.95,109.31,109.73,18352.0,109.33,109.95,109.31,109.73,18352.0
2018-06-14 11:50:00,109.77,109.98,109.51,109.68,16885.0,109.77,109.98,109.51,109.68,16885.0
2018-06-14 12:00:00,109.68,109.93,109.68,109.82,14151.0,109.68,109.93,109.68,109.82,14151.0
2018-06-14 12:10:00,109.82,109.9,109.68,109.89,9695.0,109.82,109.9,109.68,109.89,9695.0
2018-06-14 12:20:00,109.81,109.92,109.73,109.83,35718.0,109.81,109.92,109.73,109.83,35718.0
2018-06-14 12:30:00,109.86,109.87,109.63,109.73,16608.0,109.86,109.87,109.63,109.73,16608.0
2018-06-14 12:40:00,109.7,109.81,109.55,109.55,13304.0,109.7,109.81,109.55,109.55,13304.0
2018-06-14 12:50:00,109.56,109.68,109.5,109.55,15219.0,109.56,109.68,109.5,109.55,15219.0
2018-06-14 13:00:00,109.55,109.55,109.23,109.25,31346.0,109.55,109.55,109.23,109.25,31346.0
2018-06-14 13:10:00,109.27,109.34,109.06,109.06,17819.0,109.27,109.34,109.06,109.06,17819.0
2018-06-14 13:20:00,109.09,109.25,109.04,109.22,12680.0,109.09,109.25,109.04,109.22,12680.0
2018-06-14 13:30:00,109.18,109.22,109.14,109.19,8083.0,109.18,109.22,109.14,109.19,8083.0
2018-06-14 13:40:00,109.21,109.28,108.99,109.0,23226.0,109.21,109.28,108.99,109.0,23226.0
2018-06-14 13:50:00,109.02,109.28,109.02,109.07,11934.0,109.02,109.28,109.02,109.07,11934.0
2018-06-14 14:00:00,109.1,109.32,109.06,109.23,12053.0,109.1,109.32,109.06,109.23,12053.0
2018-06-14 14:10:00,109.22,109.3,108.85,108.92,13380.0,109.22,109.3,108.85,108.92,13380.0
2018-06-14 14:20:00,108.95,109.03,108.85,108.93,10231.0,108.95,109.03,108.85,108.93,10231.0
2018-06-14 14:30:00,108.95,109.02,108.9,108.93,29400.0,108.95,109.02,108.9,108.93,29400.0
2018-06-14 14:40:00,108.92,109.13,108.85,109.02,32557.0,108.92,109.13,108.85,109.02,32557.0
2018-06-14 14:50:00,109.02,109.3,109.01,109.3,19230.0,109.02,109.3,109.01,109.3,19230.0
2018-06-14 15:00:00,109.32,109.52,109.26,109.47,47275.0,109.32,109.52,109.26,109.47,47275.0
2018-06-14 15:10:00,109.51,109.89,109.51,109.76,41810.0,109.51,109.89,109.51,109.76,41810.0
2018-06-14 15:20:00,109.79,110.18,109.79,110.18,49811.0,109.79,110.18,109.79,110.18,49811.0
2018-06-14 15:30:00,110.13,110.18,109.11,109.34,93571.0,110.13,110.18,109.11,109.34,93571.0
2018-06-14 15:40:00,109.32,109.92,109.25,109.91,68437.0,109.32,109.92,109.25,109.91,68437.0
2018-06-14 15:50:00,109.89,109.97,109.47,109.5,149649.0,109.89,109.97,109.47,109.5,149649.0
2018-06-15 09:30:00,108.32,108.46,106.94,107.79,101280.0,108.32,108.46,106.94,107.79,101280.0
2018-06-15 09:40:00,107.79,107.79,106.94,107.51,52110.0,107.79,107.79,106.94,107.51,52110.0
2018-06-15 09:50:00,107.5,108.84,107.44,108.59,58160.0,107.5,108.84,107.44,108.59,58160.0
2018-06-15 10:00:00,108.53,108.92,108.34,108.92,24120.0,108.53,108.92,108.34,108.92,24120.0
2018-06-15 10:10:00,108.96,109.86,108.85,109.81,21032.0,108.96,109.86,108.85,109.81,21032.0
2018-06-15 10:20:00,109.89,110.01,109.27,109.42,40507.0,109.89,110.01,109.27,109.42,40507.0
2018-06-15 10:30:00,109.36,109.62,109.15,109.31,23431.0,109.36,109.62,109.15,109.31,23431.0
2018-06-15 10:40:00,109.34,109.84,109.34,109.83,20700.0,109.34,109.84,109.34,109.83,20700.0
2018-06-15 10:50:00,109.85,110.09,109.62,109.67,20382.0,109.85,110.09,109.62,109.67,20382.0
2018-06-15 11:00:00,109.71,109.96,109.47,109.88,89857.0,109.71,109.96,109.47,109.88,89857.0
2018-06-15 11:10:00,109.86,110.11,109.86,110.07,63347.0,109.86,110.11,109.86,110.07,63347.0
2018-06-15 11:20:00,110.12,110.56,110.05,110.06,16420.0,110.12,110.56,110.05,110.06,16420.0
2018-06-15 11:30:00,110.02,110.18,109.95,110.01,10772.0,110.02,110.18,109.95,110.01,10772.0
2018-06-15 11:40:00,110.01,110.38,109.98,110.33,9277.0,110.01,110.38,109.98,110.33,9277.0
2018-06-15 11:50:00,110.29,110.73,110.27,110.73,10432.0,110.29,110.73,110.27,110.73,10432.0
2018-06-15 12:00:00,110.71,111.1,110.7,110.75,12536.0,110.71,111.1,110.7,110.75,12536.0
2018-06-15 12:10:00,110.7,110.7,110.36,110.42,16217.0,110.7,110.7,110.36,110.42,16217.0
2018-06-15 12:20:00,110.33,110.6,110.24,110.53,29534.0,110.33,110.6,110.24,110.53,29534.0
2018-06-15 12:30:00,110.49,110.79,110.49,110.62,15190.0,110.49,110.79,110.49,110.62,15190.0
2018-06-15 12:40:00,110.6,111.0,110.55,110.97,10558.0,110.6,111.0,110.55,110.97,10558.0
2018-06-15 12:50:00,110.95,111.54,110.94,111.53,19057.0,110.95,111.54,110.94,111.53,19057.0
2018-06-15 13:00:00,111.46,112.09,111.43,111.83,33797.0,111.46,112.09,111.43,111.83,33797.0
2018-06-15 13:10:00,111.79,112.08,111.51,111.73,26278.0,111.79,112.08,111.51,111.73,26278.0
2018-06-15 13:20:00,111.73,111.83,111.6,111.72,13849.0,111.73,111.83,111.6,111.72,13849.0
2018-06-15 13:30:00,111.74,112.58,111.74,112.32,31970.0,111.74,112.58,111.74,112.32,31970.0
2018-06-15 13:40:00,112.34,112.4,112.19,112.4,16079.0,112.34,112.4,112.19,112.4,16079.0
2018-06-15 13:50:00,112.49,112.54,112.11,112.28,23991.0,112.49,112.54,112.11,112.28,23991.0
2018-06-15 14:00:00,112.33,112.52,112.17,112.41,39439.0,112.33,112.52,112.17,112.41,39439.0
2018-06-15 14:10:00,112.47,112.47,112.06,112.09,47767.0,112.47,112.47,112.06,112.09,47767.0
2018-06-15 14:20:00,112.07,112.15,111.63,111.7,48110.0,112.07,112.15,111.63,111.7,48110.0
2018-06-15 14:30:00,111.7,112.31,111.7,111.81,37398.0,111.7,112.31,111.7,111.81,37398.0
2018-06-15 14:40:00,111.81,112.06,111.63,111.82,33685.0,111.81,112.06,111.63,111.82,33685.0
2018-06-15 14:50:00,111.83,111.91,111.57,111.87,26139.0,111.83,111.91,111.57,111.87,26139.0
2018-06-15 15:00:00,111.89,112.0,110.97,110.97,30955.0,111.89,112.0,110.97,110.97,30955.0
2018-06-15 15:10:00,110.99,111.15,110.6,110.66,31097.0,110.99,111.15,110.6,110.66,31097.0
2018-06-15 15:20:00,110.64,110.83,110.58,110.66,29067.0,110.64,110.83,110.58,110.66,29067.0
2018-06-15 15:30:00,110.68,111.07,110.5,111.03,45910.0,110.68,111.07,110.5,111.03,45910.0
2018-06-15 15:40:00,111.09,111.38,110.68,111.33,65457.0,111.09,111.38,110.68,111.33,65457.0
2018-06-15 15:50:00,111.35,111.36,110.79,110.87,109242.0,111.35,111.36,110.79,110.87,109242.0
2018-06-18 09:30:00,109.93,111.11,108.89,110.83,34511.0,109.93,111.11,108.89,110.83,34511.0
2018-06-18 09:40:00,110.82,111.96,110.82,111.9,21969.0,110.82,111.96,110.82,111.9,21969.0
2018-06-18 09:50:00,111.95,111.95,111.06,111.54,28807.0,111.95,111.95,111.06,111.54,28807.0
2018-06-18 10:00:00,111.37,111.68,111.15,111.65,9200.0,111.37,111.68,111.15,111.65,9200.0
2018-06-18 10:10:00,111.65,112.01,111.54,112.01,13940.0,111.65,112.01,111.54,112.01,13940.0
2018-06-18 10:20:00,111.94,112.96,111.67,112.79,32985.0,111.94,112.96,111.67,112.79,32985.0
2018-06-18 10:30:00,112.7,112.85,111.95,112.23,49529.0,112.7,112.85,111.95,112.23,49529.0
2018-06-18 10:40:00,112.17,112.26,111.62,111.79,52520.0,112.17,112.26,111.62,111.79,52520.0
2018-06-18 10:50:00,111.79,111.88,111.61,111.75,30950.0,111.79,111.88,111.61,111.75,30950.0
2018-06-18 11:00:00,111.73,111.98,111.7,111.74,47318.0,111.73,111.98,111.7,111.74,47318.0
2018-06-18 11:10:00,111.73,111.75,111.26,111.35,14758.0,111.73,111.75,111.26,111.35,14758.0
2018-06-18 11:20:00,111.28,112.03,111.28,111.77,28994.0,111.28,112.03,111.28,111.77,28994.0
2018-06-18 11:30:00,111.77,111.87,111.53,111.67,23074.0,111.77,111.87,111.53,111.67,23074.0
2018-06-18 11:40:00,111.74,111.87,111.54,111.6,15918.0,111.74,111.87,111.54,111.6,15918.0
2018-06-18 11:50:00,111.55,111.63,111.41,111.51,8950.0,111.55,111.63,111.41,111.51,8950.0
2018-06-18 12:00:00,111.49,111.58,111.26,111.48,8229.0,111.49,111.58,111.26,111.48,8229.0
2018-06-18 12:10:00,111.41,111.86,111.41,111.73,13190.0,111.41,111.86,111.41,111.73,13190.0
2018-06-18 12:20:00,111.75,111.79,111.36,111.59,19969.0,111.75,111.79,111.36,111.59,19969.0
2018-06-18 12:30:00,111.54,111.68,111.28,111.43,37273.0,111.54,111.68,111.28,111.43,37273.0
2018-06-18 12:40:00,111.43,112.26,111.4,111.91,25607.0,111.43,112.26,111.4,111.91,25607.0
2018-06-18 12:50:00,112.01,112.08,111.73,111.84,7890.0,112.01,112.08,111.73,111.84,7890.0
2018-06-18 13:00:00,111.82,112.06,111.53,111.97,23801.0,111.82,112.06,111.53,111.97,23801.0
2018-06-18 13:10:00,111.93,112.28,111.92,112.26,5694.0,111.93,112.28,111.92,112.26,5694.0
2018-06-18 13:20:00,112.18,112.61,112.17,112.42,10412.0,112.18,112.61,112.17,112.42,10412.0
2018-06-18 13:30:00,112.47,112.74,112.47,112.68,11273.0,112.47,112.74,112.47,112.68,11273.0
2018-06-18 13:40:00,112.64,112.9,112.61,112.84,15461.0,112.64,112.9,112.61,112.84,15461.0
2018-06-18 13:50:00,112.85,113.46,112.82,113.37,26347.0,112.85,113.46,112.82,113.37,26347.0
2018-06-18 14:00:00,113.44,113.69,113.32,113.37,32001.0,113.44,113.69,113.32,113.37,32001.0
2018-06-18 14:10:00,113.35,113.98,113.3,113.9,23004.0,113.35,113.98,113.3,113.9,23004.0
2018-06-18 14:20:00,113.89,113.96,113.68,113.82,19652.0,113.89,113.96,113.68,113.82,19652.0
2018-06-18 14:30:00,113.88,114.02,113.73,113.77,36537.0,113.88,114.02,113.73,113.77,36537.0
2018-06-18 14:40:00,113.78,113.82,113.34,113.34,16767.0,113.78,113.82,113.34,113.34,16767.0
2018-06-18 14:50:00,113.34,113.77,113.04,113.73,30690.0,113.34,113.77,113.04,113.73,30690.0
2018-06-18 15:00:00,113.73,113.83,113.66,113.73,19987.0,113.73,113.83,113.66,113.73,19987.0
2018-06-18 15:10:00,113.7,114.0,113.59,113.96,23486.0,113.7,114.0,113.59,113.96,23486.0
2018-06-18 15:20:00,114.0,114.0,113.38,113.52,23446.0,114.0,114.0,113.38,113.52,23446.0
2018-06-18 15:30:00,113.53,113.58,113.35,113.47,22880.0,113.53,113.58,113.35,113.47,22880.0
2018-06-18 15:40:00,113.51,113.82,113.45,113.5,42100.0,113.51,113.82,113.45,113.5,42100.0
2018-06-18 15:50:00,113.51,113.86,113.51,113.79,74535.0,113.51,113.86,113.51,113.79,74535.0
2018-06-19 09:30:00,111.88,112.26,110.1,111.26,106694.0,111.88,112.26,110.1,111.26,106694.0
2018-06-19 09:40:00,111.24,111.96,111.24,111.63,34108.0,111.24,111.96,111.24,111.63,34108.0
2018-06-19 09:50:00,111.61,112.81,111.59,112.31,39356.0,111.61,112.81,111.59,112.31,39356.0
2018-06-19 10:00:00,112.25,112.32,111.3,111.3,28678.0,112.25,112.32,111.3,111.3,28678.0
2018-06-19 10:10:00,111.31,111.7,111.05,111.11,26905.0,111.31,111.7,111.05,111.11,26905.0
2018-06-19 10:20:00,111.11,111.21,110.35,110.61,29355.0,111.11,111.21,110.35,110.61,29355.0
2018-06-19 10:30:00,110.53,110.58,109.87,110.28,38320.0,110.53,110.58,109.87,110.28,38320.0
2018-06-19 10:40:00,110.29,110.88,109.68,110.81,46767.0,110.29,110.88,109.68,110.81,46767.0
2018-06-19 10:50:00,110.8,111.02,110.55,110.69,23679.0,110.8,111.02,110.55,110.69,23679.0
2018-06-19 11:00:00,110.7,110.9,110.07,110.35,24141.0,110.7,110.9,110.07,110.35,24141.0
2018-06-19 11:10:00,110.39,111.19,110.24,111.19,15931.0,110.39,111.19,110.24,111.19,15931.0
2018-06-19 11:20:00,111.22,111.75,111.14,111.56,19982.0,111.22,111.75,111.14,111.56,19982.0
2018-06-19 11:30:00,111.55,111.81,111.39,111.78,13077.0,111.55,111.81,111.39,111.78,13077.0
2018-06-19 11:40:00,111.78,112.09,111.78,112.04,21163.0,111.78,112.09,111.78,112.04,21163.0
2018-06-19 11:50:00,111.99,112.26,111.97,112.04,28046.0,111.99,112.26,111.97,112.04,28046.0
2018-06-19 12:00:00,112.06,112.2,111.74,111.86,16005.0,112.06,112.2,111.74,111.86,16005.0
2018-06-19 12:10:00,111.91,112.01,111.76,111.81,9283.0,111.91,112.01,111.76,111.81,9283.0
2018-06-19 12:20:00,111.72,112.44,111.72,112.13,16480.0,111.72,112.44,111.72,112.13,16480.0
2018-06-19 12:30:00,112.29,112.29,112.02,112.02,7950.0,112.29,112.29,112.02,112.02,7950.0
2018-06-19 12:40:00,111.96,112.24,111.78,112.1,16686.0,111.96,112.24,111.78,112.1,16686.0
2018-06-19 12:50:00,112.07,112.2,111.9,112.13,47847.0,112.07,112.2,111.9,112.13,47847.0
2018-06-19 13:00:00,112.11,112.11,111.66,111.97,12131.0,112.11,112.11,111.66,111.97,12131.0
2018-06-19 13:10:00,111.99,112.13,111.87,111.91,5860.0,111.99,112.13,111.87,111.91,5860.0
2018-06-19 13:20:00,111.93,111.93,111.61,111.67,5032.0,111.93,111.93,111.61,111.67,5032.0
2018-06-19 13:30:00,111.58,111.91,111.53,111.91,10088.0,111.58,111.91,111.53,111.91,10088.0
2018-06-19 13:40:00,111.92,112.36,111.87,112.36,65425.0,111.92,112.36,111.87,112.36,65425.0
2018-06-19 13:50:00,112.34,112.5,112.21,112.39,10392.0,112.34,112.5,112.21,112.39,10392.0
2018-06-19 14:00:00,112.42,113.5,112.35,113.5,24715.0,112.42,113.5,112.35,113.5,24715.0
2018-06-19 14:10:00,113.47,113.65,113.31,113.31,6781.0,113.47,113.65,113.31,113.31,6781.0
2018-06-19 14:20:00,113.26,113.94,113.24,113.94,21803.0,113.26,113.94,113.24,113.94,21803.0
2018-06-19 14:30:00,113.92,113.97,113.77,113.88,36742.0,113.92,113.97,113.77,113.88,36742.0
2018-06-19 14:40:00,113.87,113.98,113.6,113.93,22117.0,113.87,113.98,113.6,113.93,22117.0
2018-06-19 14:50:00,113.91,114.01,113.86,113.92,66744.0,113.91,114.01,113.86,113.92,66744.0
2018-06-19 15:00:00,113.96,114.02,113.84,113.93,31096.0,113.96,114.02,113.84,113.93,31096.0
2018-06-19 15:10:00,113.96,114.0,113.66,113.66,9933.0,113.96,114.0,113.66,113.66,9933.0
2018-06-19 15:20:00,113.66,113.85,113.51,113.63,14928.0,113.66,113.85,113.51,113.63,14928.0
2018-06-19 15:30:00,113.65,113.83,113.56,113.76,16119.0,113.65,113.83,113.56,113.76,16119.0
2018-06-19 15:40:00,113.76,113.84,113.52,113.6,36696.0,113.76,113.84,113.52,113.6,36696.0
2018-06-19 15:50:00,113.64,114.0,113.64,113.88,67566.0,113.64,114.0,113.64,113.88,67566.0
2018-06-20 09:30:00,114.23,114.23,113.63,113.83,113924.0,114.23,114.23,113.63,113.83,113924.0
2018-06-20 09:40:00,113.75,114.04,113.47,113.54,29102.0,113.75,114.04,113.47,113.54,29102.0
2018-06-20 09:50:00,113.73,114.07,113.63,114.06,91722.0,113.73,114.07,113.63,114.06,91722.0
2018-06-20 10:00:00,114.03,114.1,113.93,114.01,113912.0,114.03,114.1,113.93,114.01,113912.0
2018-06-20 10:10:00,114.06,114.09,113.73,113.92,25363.0,114.06,114.09,113.73,113.92,25363.0
2018-06-20 10:20:00,113.97,114.11,113.71,113.84,84694.0,113.97,114.11,113.71,113.84,84694.0
2018-06-20 10:30:00,113.82,114.19,113.82,114.18,142952.0,113.82,114.19,113.82,114.18,142952.0
2018-06-20 10:40:00,114.18,115.92,114.15,114.38,90600.0,114.18,115.92,114.15,114.38,90600.0
2018-06-20 10:50:00,114.39,115.07,114.26,114.82,26927.0,114.39,115.07,114.26,114.82,26927.0
2018-06-20 11:00:00,114.82,115.2,114.46,115.09,21568.0,114.82,115.2,114.46,115.09,21568.0
2018-06-20 11:10:00,115.06,115.08,114.56,114.92,26224.0,115.06,115.08,114.56,114.92,26224.0
2018-06-20 11:20:00,115.01,115.44,114.92,115.41,21004.0,115.01,115.44,114.92,115.41,21004.0
2018-06-20 11:30:00,115.4,115.89,115.39,115.82,21878.0,115.4,115.89,115.39,115.82,21878.0
2018-06-20 11:40:00,115.81,116.42,115.81,116.29,22156.0,115.81,116.42,115.81,116.29,22156.0
2018-06-20 11:50:00,116.27,116.49,115.88,116.41,38798.0,116.27,116.49,115.88,116.41,38798.0
2018-06-20 12:00:00,116.37,116.93,116.29,116.83,22259.0,116.37,116.93,116.29,116.83,22259.0
2018-06-20 12:10:00,116.84,116.89,116.55,116.63,42538.0,116.84,116.89,116.55,116.63,42538.0
2018-06-20 12:20:00,116.65,116.74,116.44,116.74,9700.0,116.65,116.74,116.44,116.74,9700.0
2018-06-20 12:30:00,116.74,116.8,116.66,116.73,27325.0,116.74,116.8,116.66,116.73,27325.0
2018-06-20 12:40:00,116.75,116.8,116.62,116.69,26789.0,116.75,116.8,116.62,116.69,26789.0
2018-06-20 12:50:00,116.65,116.77,116.48,116.48,15115.0,116.65,116.77,116.48,116.48,15115.0
2018-06-20 13:00:00,116.48,116.51,115.88,116.3,58777.0,116.48,116.51,115.88,116.3,58777.0
2018-06-20 13:10:00,116.33,116.47,115.88,115.88,12040.0,116.33,116.47,115.88,115.88,12040.0
2018-06-20 13:20:00,115.92,116.15,115.87,116.15,14014.0,115.92,116.15,115.87,116.15,14014.0
2018-06-20 13:30:00,116.13,116.83,116.1,116.76,24926.0,116.13,116.83,116.1,116.76,24926.0
2018-06-20 13:40:00,116.81,116.81,116.57,116.62,19102.0,116.81,116.81,116.57,116.62,19102.0
2018-06-20 13:50:00,116.67,116.77,116.65,116.66,16607.0,116.67,116.77,116.65,116.66,16607.0
2018-06-20 14:00:00,116.68,116.76,116.46,116.7,18579.0,116.68,116.76,116.46,116.7,18579.0
2018-06-20 14:10:00,116.72,116.75,116.55,116.56,12391.0,116.72,116.75,116.55,116.56,12391.0
2018-06-20 14:20:00,116.55,116.79,116.19,116.2,39525.0,116.55,116.79,116.19,116.2,39525.0
2018-06-20 14:30:00,116.23,116.71,116.18,116.39,30828.0,116.23,116.71,116.18,116.39,30828.0
2018-06-20 14:40:00,116.39,116.39,115.98,116.12,28440.0,116.39,116.39,115.98,116.12,28440.0
2018-06-20 14:50:00,116.1,116.67,116.07,116.57,41281.0,116.1,116.67,116.07,116.57,41281.0
2018-06-20 15:00:00,116.56,116.78,116.33,116.72,41390.0,116.56,116.78,116.33,116.72,41390.0
2018-06-20 15:10:00,116.72,116.78,116.52,116.66,38579.0,116.72,116.78,116.52,116.66,38579.0
2018-06-20 15:20:00,116.66,116.78,116.45,116.68,35387.0,116.66,116.78,116.45,116.68,35387.0
2018-06-20 15:30:00,116.67,116.79,116.58,116.67,61022.0,116.67,116.79,116.58,116.67,61022.0
2018-06-20 15:40:00,116.61,116.7,116.2,116.2,88416.0,116.61,116.7,116.2,116.2,88416.0
2018-06-20 15:50:00,116.21,116.38,116.09,116.17,125881.0,116.21,116.38,116.09,116.17,125881.0
2018-06-21 09:30:00,116.14,116.3,113.86,116.24,42837.0,116.14,116.3,113.86,116.24,42837.0
2018-06-21 09:40:00,116.0,116.66,115.77,116.61,23277.0,116.0,116.66,115.77,116.61,23277.0
2018-06-21 09:50:00,116.55,117.3,116.48,117.3,59308.0,116.55,117.3,116.48,117.3,59308.0
2018-06-21 10:00:00,117.3,117.45,113.76,114.15,49046.0,117.3,117.45,113.76,114.15,49046.0
2018-06-21 10:10:00,114.17,115.53,105.11,106.69,418208.0,114.17,115.53,105.11,106.69,418208.0
2018-06-21 10:20:00,107.0,113.0,106.65,112.64,407806.0,107.0,113.0,106.65,112.64,407806.0
2018-06-21 10:30:00,112.54,113.5,111.0,111.73,223927.0,112.54,113.5,111.0,111.73,223927.0
2018-06-21 10:40:00,111.85,113.9,110.12,112.5,198614.0,111.85,113.9,110.12,112.5,198614.0
2018-06-21 10:50:00,112.58,113.61,112.05,112.2,90222.0,112.58,113.61,112.05,112.2,90222.0
2018-06-21 11:00:00,112.21,113.22,112.16,112.83,27460.0,112.21,113.22,112.16,112.83,27460.0
2018-06-21 11:10:00,113.01,113.84,112.67,113.48,30332.0,113.01,113.84,112.67,113.48,30332.0
2018-06-21 11:20:00,113.54,113.75,112.76,113.5,41788.0,113.54,113.75,112.76,113.5,41788.0
2018-06-21 11:30:00,113.48,113.74,113.15,113.74,45701.0,113.48,113.74,113.15,113.74,45701.0
2018-06-21 11:40:00,113.75,114.9,113.15,114.85,77565.0,113.75,114.9,113.15,114.85,77565.0
2018-06-21 11:50:00,114.78,115.24,114.15,114.32,80821.0,114.78,115.24,114.15,114.32,80821.0
2018-06-21 12:00:00,114.37,114.37,113.65,113.67,62121.0,114.37,114.37,113.65,113.67,62121.0
2018-06-21 12:10:00,113.71,115.03,113.62,114.76,50950.0,113.71,115.03,113.62,114.76,50950.0
2018-06-21 12:20:00,114.77,114.77,113.61,113.77,22715.0,114.77,114.77,113.61,113.77,22715.0
2018-06-21 12:30:00,113.87,114.25,113.44,113.75,55520.0,113.87,114.25,113.44,113.75,55520.0
2018-06-21 12:40:00,114.0,114.04,113.6,114.01,27522.0,114.0,114.04,113.6,114.01,27522.0
2018-06-21 12:50:00,114.01,114.88,113.92,114.47,39524.0,114.01,114.88,113.92,114.47,39524.0
2018-06-21 13:00:00,114.55,114.92,113.79,113.9,62130.0,114.55,114.92,113.79,113.9,62130.0
2018-06-21 13:10:00,113.88,114.81,113.44,114.48,35017.0,113.88,114.81,113.44,114.48,35017.0
2018-06-21 13:20:00,114.51,115.49,114.23,114.68,31402.0,114.51,115.49,114.23,114.68,31402.0
2018-06-21 13:30:00,114.84,115.87,114.75,115.52,42380.0,114.84,115.87,114.75,115.52,42380.0
2018-06-21 13:40:00,115.81,115.86,114.96,115.04,34795.0,115.81,115.86,114.96,115.04,34795.0
2018-06-21 13:50:00,115.11,115.74,114.93,115.49,26514.0,115.11,115.74,114.93,115.49,26514.0
2018-06-21 14:00:00,115.42,116.36,115.24,116.01,58010.0,115.42,116.36,115.24,116.01,58010.0
2018-06-21 14:10:00,116.06,116.27,115.44,115.71,25396.0,116.06,116.27,115.44,115.71,25396.0
2018-06-21 14:20:00,115.65,115.74,115.19,115.36,27927.0,115.65,115.74,115.19,115.36,27927.0
2018-06-21 14:30:00,115.39,115.72,114.66,114.66,33748.0,115.39,115.72,114.66,114.66,33748.0
2018-06-21 14:40:00,114.68,114.87,114.31,114.67,40549.0,114.68,114.87,114.31,114.67,40549.0
2018-06-21 14:50:00,114.75,114.76,114.46,114.53,29473.0,114.75,114.76,114.46,114.53,29473.0
2018-06-21 15:00:00,114.53,115.48,114.5,115.29,80143.0,114.53,115.48,114.5,115.29,80143.0
2018-06-21 15:10:00,115.3,115.33,114.69,114.7,32085.0,115.3,115.33,114.69,114.7,32085.0
2018-06-21 15:20:00,114.7,114.81,114.18,114.41,30549.0,114.7,114.81,114.18,114.41,30549.0
2018-06-21 15:30:00,114.31,114.68,114.12,114.43,50720.0,114.31,114.68,114.12,114.43,50720.0
2018-06-21 15:40:00,114.41,114.41,113.93,114.3,66097.0,114.41,114.41,113.93,114.3,66097.0
2018-06-21 15:50:00,114.28,115.25,114.12,114.33,205834.0,114.28,115.25,114.12,114.33,205834.0
2018-06-22 09:30:00,114.24,117.03,113.64,114.65,86478.0,114.24,117.03,113.64,114.65,86478.0
2018-06-22 09:40:00,114.59,114.59,112.66,112.66,64270.0,114.59,114.59,112.66,112.66,64270.0
2018-06-22 09:50:00,112.6,114.82,112.56,114.48,82180.0,112.6,114.82,112.56,114.48,82180.0
2018-06-22 10:00:00,114.53,115.62,114.39,115.18,53787.0,114.53,115.62,114.39,115.18,53787.0
2018-06-22 10:10:00,115.2,116.5,115.1,115.95,54937.0,115.2,116.5,115.1,115.95,54937.0
2018-06-22 10:20:00,115.96,116.06,115.0,115.53,36069.0,115.96,116.06,115.0,115.53,36069.0
2018-06-22 10:30:00,115.45,116.08,115.04,115.62,31755.0,115.45,116.08,115.04,115.62,31755.0
2018-06-22 10:40:00,115.44,115.74,114.45,114.45,34323.0,115.44,115.74,114.45,114.45,34323.0
2018-06-22 10:50:00,114.42,114.45,113.78,113.78,42423.0,114.42,114.45,113.78,113.78,42423.0
2018-06-22 11:00:00,113.76,113.91,113.22,113.68,31378.0,113.76,113.91,113.22,113.68,31378.0
2018-06-22 11:10:00,113.64,113.77,113.21,113.66,21374.0,113.64,113.77,113.21,113.66,21374.0
2018-06-22 11:20:00,113.72,114.42,113.72,113.95,37234.0,113.72,114.42,113.72,113.95,37234.0
2018-06-22 11:30:00,113.85,114.21,113.85,114.12,30985.0,113.85,114.21,113.85,114.12,30985.0
2018-06-22 11:40:00,114.11,114.89,114.1,114.88,11370.0,114.11,114.89,114.1,114.88,11370.0
2018-06-22 11:50:00,114.89,114.92,114.64,114.9,18260.0,114.89,114.92,114.64,114.9,18260.0
2018-06-22 12:00:00,114.92,115.12,114.83,114.98,11729.0,114.92,115.12,114.83,114.98,11729.0
2018-06-22 12:10:00,114.98,115.16,114.75,114.81,29169.0,114.98,115.16,114.75,114.81,29169.0
2018-06-22 12:20:00,114.77,115.41,114.77,115.15,29444.0,114.77,115.41,114.77,115.15,29444.0
2018-06-22 12:30:00,115.15,115.7,115.13,115.7,34068.0,115.15,115.7,115.13,115.7,34068.0
2018-06-22 12:40:00,115.67,115.83,115.43,115.72,31730.0,115.67,115.83,115.43,115.72,31730.0
2018-06-22 12:50:00,115.72,116.0,115.58,115.8,19956.0,115.72,116.0,115.58,115.8,19956.0
2018-06-22 13:00:00,115.82,115.91,115.25,115.52,31881.0,115.82,115.91,115.25,115.52,31881.0
2018-06-22 13:10:00,115.52,115.57,114.84,114.84,12792.0,115.52,115.57,114.84,114.84,12792.0
2018-06-22 13:20:00,114.88,115.13,114.76,114.9,25035.0,114.88,115.13,114.76,114.9,25035.0
2018-06-22 13:30:00,114.88,114.95,114.55,114.95,38868.0,114.88,114.95,114.55,114.95,38868.0
2018-06-22 13:40:00,115.0,115.14,114.49,114.5,13293.0,115.0,115.14,114.49,114.5,13293.0
2018-06-22 13:50:00,114.58,114.96,114.58,114.77,9513.0,114.58,114.96,114.58,114.77,9513.0
2018-06-22 14:00:00,114.8,114.85,114.41,114.77,14240.0,114.8,114.85,114.41,114.77,14240.0
2018-06-22 14:10:00,114.72,115.06,114.72,114.75,21816.0,114.72,115.06,114.72,114.75,21816.0
2018-06-22 14:20:00,114.75,115.29,114.74,115.0,14373.0,114.75,115.29,114.74,115.0,14373.0
2018-06-22 14:30:00,115.02,115.06,114.86,114.88,18018.0,115.02,115.06,114.86,114.88,18018.0
2018-06-22 14:40:00,114.87,114.94,114.72,114.85,17965.0,114.87,114.94,114.72,114.85,17965.0
2018-06-22 14:50:00,114.89,115.0,114.75,114.93,13535.0,114.89,115.0,114.75,114.93,13535.0
2018-06-22 15:00:00,114.9,114.9,114.55,114.6,14388.0,114.9,114.9,114.55,114.6,14388.0
2018-06-22 15:10:00,114.52,114.52,114.31,114.45,23413.0,114.52,114.52,114.31,114.45,23413.0
2018-06-22 15:20:00,114.48,114.78,114.45,114.49,26271.0,114.48,114.78,114.45,114.49,26271.0
2018-06-22 15:30:00,114.47,114.87,114.36,114.69,32049.0,114.47,114.87,114.36,114.69,32049.0
2018-06-22 15:40:00,114.68,115.5,114.67,115.48,60635.0,114.68,115.5,114.67,115.48,60635.0
2018-06-22 15:50:00,115.45,115.48,114.83,114.83,143048.0,115.45,115.48,114.83,114.83,143048.0
2018-06-25 09:30:00,114.18,114.21,112.6,113.4,32003.0,114.18,114.21,112.6,113.4,32003.0
2018-06-25 09:40:00,113.4,113.43,111.25,111.49,75470.0,113.4,113.43,111.25,111.49,75470.0
2018-06-25 09:50:00,111.34,111.93,110.2,110.2,75321.0,111.34,111.93,110.2,110.2,75321.0
2018-06-25 10:00:00,110.34,110.63,109.7,110.13,37087.0,110.34,110.63,109.7,110.13,37087.0
2018-06-25 10:10:00,109.92,111.14,109.61,110.37,44549.0,109.92,111.14,109.61,110.37,44549.0
2018-06-25 10:20:00,110.34,111.44,110.28,111.06,50428.0,110.34,111.44,110.28,111.06,50428.0
2018-06-25 10:30:00,111.07,112.2,111.02,111.38,41953.0,111.07,112.2,111.02,111.38,41953.0
2018-06-25 10:40:00,111.65,111.65,111.14,111.2,18212.0,111.65,111.65,111.14,111.2,18212.0
2018-06-25 10:50:00,111.38,111.44,110.0,110.75,28798.0,111.38,111.44,110.0,110.75,28798.0
2018-06-25 11:00:00,110.74,111.38,110.5,110.81,16562.0,110.74,111.38,110.5,110.81,16562.0
2018-06-25 11:10:00,110.94,111.56,110.93,111.45,10700.0,110.94,111.56,110.93,111.45,10700.0
2018-06-25 11:20:00,111.35,111.37,110.51,110.62,20549.0,111.35,111.37,110.51,110.62,20549.0
2018-06-25 11:30:00,110.7,110.93,110.5,110.6,19893.0,110.7,110.93,110.5,110.6,19893.0
2018-06-25 11:40:00,110.68,111.03,110.43,110.95,22870.0,110.68,111.03,110.43,110.95,22870.0
2018-06-25 11:50:00,110.95,111.4,110.89,110.89,18020.0,110.95,111.4,110.89,110.89,18020.0
2018-06-25 12:00:00,110.86,111.19,110.4,110.41,10922.0,110.86,111.19,110.4,110.41,10922.0
2018-06-25 12:10:00,110.39,110.65,110.09,110.25,26377.0,110.39,110.65,110.09,110.25,26377.0
2018-06-25 12:20:00,110.25,110.89,110.15,110.59,49030.0,110.25,110.89,110.15,110.59,49030.0
2018-06-25 12:30:00,110.65,110.7,110.41,110.63,12027.0,110.65,110.7,110.41,110.63,12027.0
2018-06-25 12:40:00,110.77,110.92,110.57,110.89,12027.0,110.77,110.92,110.57,110.89,12027.0
2018-06-25 12:50:00,110.96,111.35,110.83,111.34,10391.0,110.96,111.35,110.83,111.34,10391.0
2018-06-25 13:00:00,111.34,111.4,110.93,111.15,21652.0,111.34,111.4,110.93,111.15,21652.0
2018-06-25 13:10:00,111.13,111.2,110.73,110.91,11334.0,111.13,111.2,110.73,110.91,11334.0
2018-06-25 13:20:00,110.84,111.07,110.76,111.02,13095.0,110.84,111.07,110.76,111.02,13095.0
2018-06-25 13:30:00,110.97,111.1,110.84,110.97,23017.0,110.97,111.1,110.84,110.97,23017.0
2018-06-25 13:40:00,111.03,111.42,110.94,111.3,35240.0,111.03,111.42,110.94,111.3,35240.0
2018-06-25 13:50:00,111.21,111.26,110.73,110.93,18667.0,111.21,111.26,110.73,110.93,18667.0
2018-06-25 14:00:00,110.86,110.86,110.0,110.13,27529.0,110.86,110.86,110.0,110.13,27529.0
2018-06-25 14:10:00,110.13,110.83,110.12,110.83,11511.0,110.13,110.83,110.12,110.83,11511.0
2018-06-25 14:20:00,110.75,110.79,110.41,110.48,5900.0,110.75,110.79,110.41,110.48,5900.0
2018-06-25 14:30:00,110.41,110.43,109.65,110.02,27734.0,110.41,110.43,109.65,110.02,27734.0
2018-06-25 14:40:00,109.91,109.98,109.5,109.51,27979.0,109.91,109.98,109.5,109.51,27979.0
2018-06-25 14:50:00,109.58,109.59,109.0,109.2,57883.0,109.58,109.59,109.0,109.2,57883.0
2018-06-25 15:00:00,109.21,109.29,108.68,108.69,22992.0,109.21,109.29,108.68,108.69,22992.0
2018-06-25 15:10:00,108.67,109.24,108.65,108.85,30792.0,108.67,109.24,108.65,108.85,30792.0
2018-06-25 15:20:00,108.84,109.13,108.84,109.01,14300.0,108.84,109.13,108.84,109.01,14300.0
2018-06-25 15:30:00,108.99,110.09,108.73,109.96,49198.0,108.99,110.09,108.73,109.96,49198.0
2018-06-25 15:40:00,109.92,110.24,109.59,109.84,34693.0,109.92,110.24,109.59,109.84,34693.0
2018-06-25 15:50:00,109.83,110.19,109.78,109.85,95805.0,109.83,110.19,109.78,109.85,95805.0
2018-06-26 09:30:00,110.9,111.5,109.1,110.54,48390.0,110.9,111.5,109.1,110.54,48390.0
2018-06-26 09:40:00,110.5,110.84,110.09,110.73,35219.0,110.5,110.84,110.09,110.73,35219.0
2018-06-26 09:50:00,110.74,110.84,109.37,109.54,73308.0,110.74,110.84,109.37,109.54,73308.0
2018-06-26 10:00:00,109.69,111.64,109.55,110.68,96285.0,109.69,111.64,109.55,110.68,96285.0
2018-06-26 10:10:00,110.68,111.35,110.46,111.22,66796.0,110.68,111.35,110.46,111.22,66796.0
2018-06-26 10:20:00,111.21,111.21,110.04,110.41,20722.0,111.21,111.21,110.04,110.41,20722.0
2018-06-26 10:30:00,110.42,111.07,110.29,111.02,17344.0,110.42,111.07,110.29,111.02,17344.0
2018-06-26 10:40:00,111.03,111.11,109.59,109.63,53029.0,111.03,111.11,109.59,109.63,53029.0
2018-06-26 10:50:00,109.65,110.57,109.62,110.05,23155.0,109.65,110.57,109.62,110.05,23155.0
2018-06-26 11:00:00,109.93,109.93,108.91,108.92,32142.0,109.93,109.93,108.91,108.92,32142.0
2018-06-26 11:10:00,109.0,110.28,108.95,110.1,39891.0,109.0,110.28,108.95,110.1,39891.0
2018-06-26 11:20:00,110.21,110.62,110.21,110.62,18281.0,110.21,110.62,110.21,110.62,18281.0
2018-06-26 11:30:00,110.63,110.98,110.54,110.72,14388.0,110.63,110.98,110.54,110.72,14388.0
2018-06-26 11:40:00,110.87,111.2,110.8,111.12,17073.0,110.87,111.2,110.8,111.12,17073.0
2018-06-26 11:50:00,111.18,111.71,111.09,111.64,29000.0,111.18,111.71,111.09,111.64,29000.0
2018-06-26 12:00:00,111.71,112.15,111.67,111.98,22861.0,111.71,112.15,111.67,111.98,22861.0
2018-06-26 12:10:00,111.86,112.3,111.81,111.86,13102.0,111.86,112.3,111.81,111.86,13102.0
2018-06-26 12:20:00,111.93,112.31,111.93,112.1,9962.0,111.93,112.31,111.93,112.1,9962.0
2018-06-26 12:30:00,112.19,112.29,111.89,112.28,10718.0,112.19,112.29,111.89,112.28,10718.0
2018-06-26 12:40:00,112.25,112.3,111.69,112.16,13045.0,112.25,112.3,111.69,112.16,13045.0
2018-06-26 12:50:00,112.09,112.16,111.76,112.1,12206.0,112.09,112.16,111.76,112.1,12206.0
2018-06-26 13:00:00,111.95,112.48,111.94,112.48,9575.0,111.95,112.48,111.94,112.48,9575.0
2018-06-26 13:10:00,112.41,112.58,112.22,112.38,19460.0,112.41,112.58,112.22,112.38,19460.0
2018-06-26 13:20:00,112.39,112.54,112.39,112.45,15067.0,112.39,112.54,112.39,112.45,15067.0
2018-06-26 13:30:00,112.49,112.52,112.33,112.48,7668.0,112.49,112.52,112.33,112.48,7668.0
2018-06-26 13:40:00,112.5,112.52,112.31,112.47,5390.0,112.5,112.52,112.31,112.47,5390.0
2018-06-26 13:50:00,112.49,112.49,112.42,112.49,4413.0,112.49,112.49,112.42,112.49,4413.0
2018-06-26 14:00:00,112.5,112.55,112.28,112.37,13025.0,112.5,112.55,112.28,112.37,13025.0
2018-06-26 14:10:00,112.28,112.5,112.14,112.38,6061.0,112.28,112.5,112.14,112.38,6061.0
2018-06-26 14:20:00,112.38,112.46,112.27,112.4,6114.0,112.38,112.46,112.27,112.4,6114.0
2018-06-26 14:30:00,112.43,112.64,112.3,112.46,30034.0,112.43,112.64,112.3,112.46,30034.0
2018-06-26 14:40:00,112.5,112.62,112.26,112.38,15890.0,112.5,112.62,112.26,112.38,15890.0
2018-06-26 14:50:00,112.39,112.58,112.01,112.55,23851.0,112.39,112.58,112.01,112.55,23851.0
2018-06-26 15:00:00,112.57,112.57,112.24,112.32,18869.0,112.57,112.57,112.24,112.32,18869.0
2018-06-26 15:10:00,112.4,112.53,112.3,112.43,32735.0,112.4,112.53,112.3,112.43,32735.0
2018-06-26 15:20:00,112.44,112.47,112.28,112.43,16516.0,112.44,112.47,112.28,112.43,16516.0
2018-06-26 15:30:00,112.42,112.69,112.39,112.45,54582.0,112.42,112.69,112.39,112.45,54582.0
2018-06-26 15:40:00,112.43,112.44,112.29,112.37,34341.0,112.43,112.44,112.29,112.37,34341.0
2018-06-26 15:50:00,112.31,112.4,111.88,112.23,88516.0,112.31,112.4,111.88,112.23,88516.0
2018-06-27 09:30:00,114.31,114.9,113.44,113.78,62356.0,114.31,114.9,113.44,113.78,62356.0
2018-06-27 09:40:00,113.77,114.97,113.59,114.96,36536.0,113.77,114.97,113.59,114.96,36536.0
2018-06-27 09:50:00,114.98,115.93,114.97,115.86,40551.0,114.98,115.93,114.97,115.86,40551.0
2018-06-27 10:00:00,115.67,117.36,115.67,116.17,73933.0,115.67,117.36,115.67,116.17,73933.0
2018-06-27 10:10:00,116.24,116.44,116.0,116.05,35835.0,116.24,116.44,116.0,116.05,35835.0
2018-06-27 10:20:00,116.09,116.09,115.65,115.68,25346.0,116.09,116.09,115.65,115.68,25346.0
2018-06-27 10:30:00,115.76,115.91,115.7,115.84,23507.0,115.76,115.91,115.7,115.84,23507.0
2018-06-27 10:40:00,115.91,115.91,115.11,115.35,28381.0,115.91,115.91,115.11,115.35,28381.0
2018-06-27 10:50:00,115.32,115.58,115.19,115.54,14989.0,115.32,115.58,115.19,115.54,14989.0
2018-06-27 11:00:00,115.4,115.62,114.52,114.68,34034.0,115.4,115.62,114.52,114.68,34034.0
2018-06-27 11:10:00,114.64,114.66,114.25,114.36,17140.0,114.64,114.66,114.25,114.36,17140.0
2018-06-27 11:20:00,114.47,114.57,114.0,114.12,17931.0,114.47,114.57,114.0,114.12,17931.0
2018-06-27 11:30:00,114.09,114.12,113.46,113.9,60898.0,114.09,114.12,113.46,113.9,60898.0
2018-06-27 11:40:00,113.89,114.48,113.68,114.41,40346.0,113.89,114.48,113.68,114.41,40346.0
2018-06-27 11:50:00,114.42,114.67,114.11,114.35,26552.0,114.42,114.67,114.11,114.35,26552.0
2018-06-27 12:00:00,114.23,114.24,113.79,113.89,16688.0,114.23,114.24,113.79,113.89,16688.0
2018-06-27 12:10:00,113.91,114.34,113.88,114.24,66191.0,113.91,114.34,113.88,114.24,66191.0
2018-06-27 12:20:00,114.23,114.24,113.8,113.86,8737.0,114.23,114.24,113.8,113.86,8737.0
2018-06-27 12:30:00,113.91,113.92,113.34,113.41,66554.0,113.91,113.92,113.34,113.41,66554.0
2018-06-27 12:40:00,113.4,113.45,113.18,113.44,8551.0,113.4,113.45,113.18,113.44,8551.0
2018-06-27 12:50:00,113.52,113.6,113.2,113.29,13216.0,113.52,113.6,113.2,113.29,13216.0
2018-06-27 13:00:00,113.22,113.28,112.53,112.58,19345.0,113.22,113.28,112.53,112.58,19345.0
2018-06-27 13:10:00,112.67,112.72,112.03,112.16,28191.0,112.67,112.72,112.03,112.16,28191.0
2018-06-27 13:20:00,112.16,112.57,111.94,112.03,25206.0,112.16,112.57,111.94,112.03,25206.0
2018-06-27 13:30:00,112.04,112.7,111.75,112.53,33598.0,112.04,112.7,111.75,112.53,33598.0
2018-06-27 13:40:00,112.61,112.61,112.04,112.23,15876.0,112.61,112.61,112.04,112.23,15876.0
2018-06-27 13:50:00,111.99,112.0,111.29,111.69,40364.0,111.99,112.0,111.29,111.69,40364.0
2018-06-27 14:00:00,111.69,112.28,111.63,111.79,23566.0,111.69,112.28,111.63,111.79,23566.0
2018-06-27 14:10:00,111.74,112.17,111.71,112.16,11051.0,111.74,112.17,111.71,112.16,11051.0
2018-06-27 14:20:00,112.15,112.5,112.0,112.0,16068.0,112.15,112.5,112.0,112.0,16068.0
2018-06-27 14:30:00,111.94,112.59,111.75,112.58,13471.0,111.94,112.59,111.75,112.58,13471.0
2018-06-27 14:40:00,112.52,112.89,112.52,112.74,10889.0,112.52,112.89,112.52,112.74,10889.0
2018-06-27 14:50:00,112.68,112.68,111.74,111.87,28958.0,112.68,112.68,111.74,111.87,28958.0
2018-06-27 15:00:00,111.75,112.03,111.7,111.8,16824.0,111.75,112.03,111.7,111.8,16824.0
2018-06-27 15:10:00,111.75,111.76,111.14,111.39,38053.0,111.75,111.76,111.14,111.39,38053.0
2018-06-27 15:20:00,111.4,111.91,111.19,111.58,36053.0,111.4,111.91,111.19,111.58,36053.0
2018-06-27 15:30:00,111.65,112.16,111.44,111.66,53771.0,111.65,112.16,111.44,111.66,53771.0
2018-06-27 15:40:00,111.7,112.0,111.51,111.54,28638.0,111.7,112.0,111.51,111.54,28638.0
2018-06-27 15:50:00,111.51,111.72,111.41,111.46,94116.0,111.51,111.72,111.41,111.46,94116.0
2018-06-28 09:30:00,111.42,112.59,110.82,112.59,90693.0,111.42,112.59,110.82,112.59,90693.0
2018-06-28 09:40:00,112.35,113.41,112.25,112.66,36672.0,112.35,113.41,112.25,112.66,36672.0
2018-06-28 09:50:00,112.66,113.37,112.66,113.09,29365.0,112.66,113.37,112.66,113.09,29365.0
2018-06-28 10:00:00,113.18,113.89,113.16,113.31,47557.0,113.18,113.89,113.16,113.31,47557.0
2018-06-28 10:10:00,113.41,113.5,112.75,112.96,46195.0,113.41,113.5,112.75,112.96,46195.0
2018-06-28 10:20:00,112.91,113.51,112.82,113.4,40844.0,112.91,113.51,112.82,113.4,40844.0
2018-06-28 10:30:00,113.4,113.4,112.85,112.85,28971.0,113.4,113.4,112.85,112.85,28971.0
2018-06-28 10:40:00,112.87,113.37,112.52,113.19,35748.0,112.87,113.37,112.52,113.19,35748.0
2018-06-28 10:50:00,113.21,114.5,113.15,114.48,68562.0,113.21,114.5,113.15,114.48,68562.0
2018-06-28 11:00:00,114.64,115.06,114.05,114.19,23404.0,114.64,115.06,114.05,114.19,23404.0
2018-06-28 11:10:00,114.18,114.2,113.68,113.9,11197.0,114.18,114.2,113.68,113.9,11197.0
2018-06-28 11:20:00,113.95,114.02,113.36,113.53,17108.0,113.95,114.02,113.36,113.53,17108.0
2018-06-28 11:30:00,113.62,113.91,113.54,113.79,8162.0,113.62,113.91,113.54,113.79,8162.0
2018-06-28 11:40:00,113.82,113.94,113.72,113.88,12557.0,113.82,113.94,113.72,113.88,12557.0
2018-06-28 11:50:00,113.93,115.82,113.9,115.64,90079.0,113.93,115.82,113.9,115.64,90079.0
2018-06-28 12:00:00,115.63,115.72,115.15,115.4,41876.0,115.63,115.72,115.15,115.4,41876.0
2018-06-28 12:10:00,115.46,116.49,115.42,116.01,51092.0,115.46,116.49,115.42,116.01,51092.0
2018-06-28 12:20:00,115.88,116.02,115.49,115.88,34042.0,115.88,116.02,115.49,115.88,34042.0
2018-06-28 12:30:00,115.97,116.18,115.62,115.97,20428.0,115.97,116.18,115.62,115.97,20428.0
2018-06-28 12:40:00,115.98,116.3,115.93,116.3,6894.0,115.98,116.3,115.93,116.3,6894.0
2018-06-28 12:50:00,116.39,116.92,116.39,116.78,34879.0,116.39,116.92,116.39,116.78,34879.0
2018-06-28 13:00:00,116.9,117.2,116.87,117.01,39143.0,116.9,117.2,116.87,117.01,39143.0
2018-06-28 13:10:00,116.96,117.26,116.9,117.09,21603.0,116.96,117.26,116.9,117.09,21603.0
2018-06-28 13:20:00,117.06,117.32,117.03,117.13,16091.0,117.06,117.32,117.03,117.13,16091.0
2018-06-28 13:30:00,117.14,117.9,117.13,117.36,40030.0,117.14,117.9,117.13,117.36,40030.0
2018-06-28 13:40:00,117.42,117.58,117.3,117.41,9236.0,117.42,117.58,117.3,117.41,9236.0
2018-06-28 13:50:00,117.49,117.71,117.39,117.67,12267.0,117.49,117.71,117.39,117.67,12267.0
2018-06-28 14:00:00,117.6,117.71,117.46,117.58,37125.0,117.6,117.71,117.46,117.58,37125.0
2018-06-28 14:10:00,117.58,117.96,117.49,117.59,57266.0,117.58,117.96,117.49,117.59,57266.0
2018-06-28 14:20:00,117.65,118.31,117.49,118.19,54685.0,117.65,118.31,117.49,118.19,54685.0
2018-06-28 14:30:00,118.27,118.46,118.11,118.34,38310.0,118.27,118.46,118.11,118.34,38310.0
2018-06-28 14:40:00,118.34,119.21,118.3,118.98,60655.0,118.34,119.21,118.3,118.98,60655.0
2018-06-28 14:50:00,119.0,119.23,118.56,119.01,35042.0,119.0,119.23,118.56,119.01,35042.0
2018-06-28 15:00:00,118.92,119.44,118.88,119.34,35011.0,118.92,119.44,118.88,119.34,35011.0
2018-06-28 15:10:00,119.34,119.74,119.27,119.69,62217.0,119.34,119.74,119.27,119.69,62217.0
2018-06-28 15:20:00,119.68,119.84,119.2,119.39,74002.0,119.68,119.84,119.2,119.39,74002.0
2018-06-28 15:30:00,119.4,119.46,118.55,118.98,55056.0,119.4,119.46,118.55,118.98,55056.0
2018-06-28 15:40:00,118.98,119.02,118.56,118.72,63795.0,118.98,119.02,118.56,118.72,63795.0
2018-06-28 15:50:00,118.68,118.77,118.39,118.6,128238.0,118.68,118.77,118.39,118.6,128238.0
2018-06-29 09:30:00,118.89,119.34,118.1,118.19,43882.0,118.89,119.34,118.1,118.19,43882.0
2018-06-29 09:40:00,118.1,119.0,117.55,118.76,21849.0,118.1,119.0,117.55,118.76,21849.0
2018-06-29 09:50:00,118.76,119.29,118.36,118.46,31050.0,118.76,119.29,118.36,118.46,31050.0
2018-06-29 10:00:00,118.45,118.84,118.38,118.42,27321.0,118.45,118.84,118.38,118.42,27321.0
2018-06-29 10:10:00,118.41,118.44,116.64,116.77,54137.0,118.41,118.44,116.64,116.77,54137.0
2018-06-29 10:20:00,116.7,117.52,116.68,116.88,22230.0,116.7,117.52,116.68,116.88,22230.0
2018-06-29 10:30:00,116.81,117.36,116.8,117.27,20897.0,116.81,117.36,116.8,117.27,20897.0
2018-06-29 10:40:00,117.27,117.55,117.19,117.37,25827.0,117.27,117.55,117.19,117.37,25827.0
2018-06-29 10:50:00,117.32,117.7,117.23,117.46,16359.0,117.32,117.7,117.23,117.46,16359.0
2018-06-29 11:00:00,117.47,117.49,116.99,117.19,21225.0,117.47,117.49,116.99,117.19,21225.0
2018-06-29 11:10:00,117.24,117.65,117.14,117.29,23691.0,117.24,117.65,117.14,117.29,23691.0
2018-06-29 11:20:00,117.23,117.82,117.18,117.75,15607.0,117.23,117.82,117.18,117.75,15607.0
2018-06-29 11:30:00,117.74,118.14,117.69,117.87,21276.0,117.74,118.14,117.69,117.87,21276.0
2018-06-29 11:40:00,117.66,118.04,117.46,117.62,12064.0,117.66,118.04,117.46,117.62,12064.0
2018-06-29 11:50:00,117.63,117.8,117.4,117.53,23416.0,117.63,117.8,117.4,117.53,23416.0
2018-06-29 12:00:00,117.69,117.9,117.57,117.9,10194.0,117.69,117.9,117.57,117.9,10194.0
2018-06-29 12:10:00,117.85,117.91,117.54,117.7,7371.0,117.85,117.91,117.54,117.7,7371.0
2018-06-29 12:20:00,117.64,117.73,117.42,117.43,10149.0,117.64,117.73,117.42,117.43,10149.0
2018-06-29 12:30:00,117.24,117.52,117.24,117.5,9772.0,117.24,117.52,117.24,117.5,9772.0
2018-06-29 12:40:00,117.46,118.08,117.44,117.83,15351.0,117.46,118.08,117.44,117.83,15351.0
2018-06-29 12:50:00,117.83,117.86,117.62,117.69,11120.0,117.83,117.86,117.62,117.69,11120.0
2018-06-29 13:00:00,117.75,117.94,117.61,117.85,9254.0,117.75,117.94,117.61,117.85,9254.0
2018-06-29 13:10:00,117.76,117.93,117.69,117.81,8396.0,117.76,117.93,117.69,117.81,8396.0
2018-06-29 13:20:00,117.84,118.03,117.74,118.03,7669.0,117.84,118.03,117.74,118.03,7669.0
2018-06-29 13:30:00,117.93,118.07,117.9,117.94,4972.0,117.93,118.07,117.9,117.94,4972.0
2018-06-29 13:40:00,117.95,118.62,117.95,118.62,18533.0,117.95,118.62,117.95,118.62,18533.0
2018-06-29 13:50:00,118.67,118.93,118.57,118.93,11515.0,118.67,118.93,118.57,118.93,11515.0
2018-06-29 14:00:00,118.93,119.31,118.89,119.31,31548.0,118.93,119.31,118.89,119.31,31548.0
2018-06-29 14:10:00,119.27,119.31,119.08,119.08,9347.0,119.27,119.31,119.08,119.08,9347.0
2018-06-29 14:20:00,119.14,119.5,119.07,119.23,23158.0,119.14,119.5,119.07,119.23,23158.0
2018-06-29 14:30:00,119.28,119.28,118.93,118.97,14774.0,119.28,119.28,118.93,118.97,14774.0
2018-06-29 14:40:00,119.0,119.14,118.88,119.1,11652.0,119.0,119.14,118.88,119.1,11652.0
2018-06-29 14:50:00,119.08,119.19,118.97,119.19,9100.0,119.08,119.19,118.97,119.19,9100.0
2018-06-29 15:00:00,119.23,119.39,118.95,119.0,23436.0,119.23,119.39,118.95,119.0,23436.0
2018-06-29 15:10:00,118.92,118.94,118.35,118.43,16168.0,118.92,118.94,118.35,118.43,16168.0
2018-06-29 15:20:00,118.42,118.52,118.2,118.44,16265.0,118.42,118.52,118.2,118.44,16265.0
2018-06-29 15:30:00,118.46,118.81,118.39,118.62,29537.0,118.46,118.81,118.39,118.62,29537.0
2018-06-29 15:40:00,118.6,119.07,118.56,118.9,53665.0,118.6,119.07,118.56,118.9,53665.0
2018-06-29 15:50:00,118.9,119.12,118.71,118.75,97285.0,118.9,119.12,118.71,118.75,97285.0
2018-07-02 09:30:00,117.47,117.47,115.73,116.07,63452.0,117.47,117.47,115.73,116.07,63452.0
2018-07-02 09:40:00,116.37,117.31,115.9,117.11,43885.0,116.37,117.31,115.9,117.11,43885.0
2018-07-02 09:50:00,117.11,117.37,116.61,117.15,25555.0,117.11,117.37,116.61,117.15,25555.0
2018-07-02 10:00:00,117.14,117.62,117.11,117.29,19678.0,117.14,117.62,117.11,117.29,19678.0
2018-07-02 10:10:00,117.36,117.36,116.27,116.94,126927.0,117.36,117.36,116.27,116.94,126927.0
2018-07-02 10:20:00,116.85,116.95,116.23,116.91,16323.0,116.85,116.95,116.23,116.91,16323.0
2018-07-02 10:30:00,116.97,117.25,116.83,117.18,25918.0,116.97,117.25,116.83,117.18,25918.0
2018-07-02 10:40:00,117.03,117.51,116.88,117.18,24392.0,117.03,117.51,116.88,117.18,24392.0
2018-07-02 10:50:00,117.14,117.14,116.62,116.62,11413.0,117.14,117.14,116.62,116.62,11413.0
2018-07-02 11:00:00,116.69,116.7,116.22,116.29,26153.0,116.69,116.7,116.22,116.29,26153.0
2018-07-02 11:10:00,116.27,116.78,116.09,116.11,38436.0,116.27,116.78,116.09,116.11,38436.0
2018-07-02 11:20:00,116.06,116.65,115.95,116.1,26284.0,116.06,116.65,115.95,116.1,26284.0
2018-07-02 11:30:00,116.03,116.5,115.89,116.12,20135.0,116.03,116.5,115.89,116.12,20135.0
2018-07-02 11:40:00,116.05,116.21,115.81,116.03,15424.0,116.05,116.21,115.81,116.03,15424.0
2018-07-02 11:50:00,116.03,116.37,116.03,116.22,8398.0,116.03,116.37,116.03,116.22,8398.0
2018-07-02 12:00:00,116.12,116.4,115.9,116.4,14819.0,116.12,116.4,115.9,116.4,14819.0
2018-07-02 12:10:00,116.34,116.72,116.16,116.27,34643.0,116.34,116.72,116.16,116.27,34643.0
2018-07-02 12:20:00,116.24,116.31,116.0,116.22,8978.0,116.24,116.31,116.0,116.22,8978.0
2018-07-02 12:30:00,116.31,116.44,116.18,116.21,7406.0,116.31,116.44,116.18,116.21,7406.0
2018-07-02 12:40:00,116.21,116.37,116.16,116.25,13120.0,116.21,116.37,116.16,116.25,13120.0
2018-07-02 12:50:00,116.25,116.3,116.04,116.06,13881.0,116.25,116.3,116.04,116.06,13881.0
2018-07-02 13:00:00,116.06,116.29,115.99,116.12,9900.0,116.06,116.29,115.99,116.12,9900.0
2018-07-02 13:10:00,116.06,116.19,115.91,115.93,18373.0,116.06,116.19,115.91,115.93,18373.0
2018-07-02 13:20:00,115.86,115.91,115.42,115.46,17433.0,115.86,115.91,115.42,115.46,17433.0
2018-07-02 13:30:00,115.47,115.61,115.38,115.6,10523.0,115.47,115.61,115.38,115.6,10523.0
2018-07-02 13:40:00,115.58,115.97,115.57,115.97,24898.0,115.58,115.97,115.57,115.97,24898.0
2018-07-02 13:50:00,115.98,116.04,115.69,115.69,33771.0,115.98,116.04,115.69,115.69,33771.0
2018-07-02 14:00:00,115.79,115.93,115.63,115.84,22683.0,115.79,115.93,115.63,115.84,22683.0
2018-07-02 14:10:00,115.79,116.02,115.69,116.02,15210.0,115.79,116.02,115.69,116.02,15210.0
2018-07-02 14:20:00,115.94,116.13,115.87,116.05,21724.0,115.94,116.13,115.87,116.05,21724.0
2018-07-02 14:30:00,116.05,116.34,116.01,116.14,26182.0,116.05,116.34,116.01,116.14,26182.0
2018-07-02 14:40:00,116.08,116.08,115.82,115.89,17056.0,116.08,116.08,115.82,115.89,17056.0
2018-07-02 14:50:00,115.9,115.93,115.54,115.56,16967.0,115.9,115.93,115.54,115.56,16967.0
2018-07-02 15:00:00,115.57,115.69,115.54,115.56,20802.0,115.57,115.69,115.54,115.56,20802.0
2018-07-02 15:10:00,115.54,115.71,115.42,115.44,23898.0,115.54,115.71,115.42,115.44,23898.0
2018-07-02 15:20:00,115.42,115.64,115.36,115.59,28998.0,115.42,115.64,115.36,115.59,28998.0
2018-07-02 15:30:00,115.61,115.81,115.46,115.81,31977.0,115.61,115.81,115.46,115.81,31977.0
2018-07-02 15:40:00,115.89,115.9,115.59,115.68,38861.0,115.89,115.9,115.59,115.68,38861.0
2018-07-02 15:50:00,115.72,116.03,115.71,115.97,98109.0,115.72,116.03,115.71,115.97,98109.0
2018-07-03 09:30:00,117.59,118.08,115.94,115.94,57977.0,117.59,118.08,115.94,115.94,57977.0
2018-07-03 09:40:00,115.9,116.16,115.0,115.75,31853.0,115.9,116.16,115.0,115.75,31853.0
2018-07-03 09:50:00,115.75,116.35,115.67,116.29,31972.0,115.75,116.35,115.67,116.29,31972.0
2018-07-03 10:00:00,116.56,117.28,116.31,116.31,27343.0,116.56,117.28,116.31,116.31,27343.0
2018-07-03 10:10:00,116.42,117.2,116.41,117.09,30331.0,116.42,117.2,116.41,117.09,30331.0
2018-07-03 10:20:00,117.2,117.9,117.1,117.44,18913.0,117.2,117.9,117.1,117.44,18913.0
2018-07-03 10:30:00,117.53,117.79,117.29,117.69,31353.0,117.53,117.79,117.29,117.69,31353.0
2018-07-03 10:40:00,117.7,117.7,116.83,116.83,15912.0,117.7,117.7,116.83,116.83,15912.0
2018-07-03 10:50:00,116.91,116.95,116.36,116.44,20635.0,116.91,116.95,116.36,116.44,20635.0
2018-07-03 11:00:00,116.45,117.09,116.41,116.79,23989.0,116.45,117.09,116.41,116.79,23989.0
2018-07-03 11:10:00,116.81,117.31,116.69,117.31,20845.0,116.81,117.31,116.69,117.31,20845.0
2018-07-03 11:20:00,117.33,117.4,116.82,117.24,16629.0,117.33,117.4,116.82,117.24,16629.0
2018-07-03 11:30:00,117.27,117.27,117.14,117.16,3209.0,117.27,117.27,117.14,117.16,3209.0
2018-07-03 11:40:00,117.2,117.32,117.14,117.22,9248.0,117.2,117.32,117.14,117.22,9248.0
2018-07-03 11:50:00,117.17,117.18,116.41,116.68,20230.0,117.17,117.18,116.41,116.68,20230.0
2018-07-03 12:00:00,116.71,116.78,116.2,116.21,11623.0,116.71,116.78,116.2,116.21,11623.0
2018-07-03 12:10:00,116.19,116.3,115.81,115.87,12175.0,116.19,116.3,115.81,115.87,12175.0
2018-07-03 12:20:00,115.87,116.29,115.72,116.29,11204.0,115.87,116.29,115.72,116.29,11204.0
2018-07-03 12:30:00,116.28,116.42,116.0,116.05,18168.0,116.28,116.42,116.0,116.05,18168.0
2018-07-03 12:40:00,116.02,116.15,115.92,115.95,25144.0,116.02,116.15,115.92,115.95,25144.0
2018-07-03 12:50:00,115.9,116.16,115.82,115.92,41052.0,115.9,116.16,115.82,115.92,41052.0
2018-07-05 09:30:00,117.27,117.27,116.0,116.75,19222.0,117.27,117.27,116.0,116.75,19222.0
2018-07-05 09:40:00,116.85,117.25,116.29,116.55,9677.0,116.85,117.25,116.29,116.55,9677.0
2018-07-05 09:50:00,116.46,116.77,115.86,115.98,22911.0,116.46,116.77,115.86,115.98,22911.0
2018-07-05 10:00:00,115.97,116.6,115.76,116.45,17452.0,115.97,116.6,115.76,116.45,17452.0
2018-07-05 10:10:00,116.53,116.54,115.65,116.01,15145.0,116.53,116.54,115.65,116.01,15145.0
2018-07-05 10:20:00,115.82,116.0,115.41,115.62,44041.0,115.82,116.0,115.41,115.62,44041.0
2018-07-05 10:30:00,115.7,115.79,114.66,115.03,32188.0,115.7,115.79,114.66,115.03,32188.0
2018-07-05 10:40:00,115.05,116.6,115.05,116.26,16561.0,115.05,116.6,115.05,116.26,16561.0
2018-07-05 10:50:00,116.31,116.5,115.83,116.26,16549.0,116.31,116.5,115.83,116.26,16549.0
2018-07-05 11:00:00,116.19,116.69,116.14,116.2,16498.0,116.19,116.69,116.14,116.2,16498.0
2018-07-05 11:10:00,116.25,116.78,115.94,116.78,29254.0,116.25,116.78,115.94,116.78,29254.0
2018-07-05 11:20:00,116.7,116.91,116.37,116.91,16137.0,116.7,116.91,116.37,116.91,16137.0
2018-07-05 11:30:00,116.95,117.09,116.18,116.26,13340.0,116.95,117.09,116.18,116.26,13340.0
2018-07-05 11:40:00,116.3,116.79,116.19,116.61,12076.0,116.3,116.79,116.19,116.61,12076.0
2018-07-05 11:50:00,116.66,116.71,116.37,116.37,9807.0,116.66,116.71,116.37,116.37,9807.0
2018-07-05 12:00:00,116.35,117.31,116.35,117.31,6540.0,116.35,117.31,116.35,117.31,6540.0
2018-07-05 12:10:00,117.46,117.71,117.28,117.44,13327.0,117.46,117.71,117.28,117.44,13327.0
2018-07-05 12:20:00,117.44,117.53,117.27,117.32,13789.0,117.44,117.53,117.27,117.32,13789.0
2018-07-05 12:30:00,117.4,117.56,117.26,117.27,10418.0,117.4,117.56,117.26,117.27,10418.0
2018-07-05 12:40:00,117.14,117.21,116.77,116.77,7068.0,117.14,117.21,116.77,116.77,7068.0
2018-07-05 12:50:00,116.9,117.04,116.65,116.87,15450.0,116.9,117.04,116.65,116.87,15450.0
2018-07-05 13:00:00,116.99,117.28,116.89,117.2,10493.0,116.99,117.28,116.89,117.2,10493.0
2018-07-05 13:10:00,117.21,117.32,116.87,117.29,15627.0,117.21,117.32,116.87,117.29,15627.0
2018-07-05 13:20:00,117.31,117.31,116.79,116.84,10098.0,117.31,117.31,116.79,116.84,10098.0
2018-07-05 13:30:00,116.83,117.13,116.78,117.13,16843.0,116.83,117.13,116.78,117.13,16843.0
2018-07-05 13:40:00,117.15,117.76,117.12,117.72,8244.0,117.15,117.76,117.12,117.72,8244.0
2018-07-05 13:50:00,117.66,117.7,117.42,117.64,8069.0,117.66,117.7,117.42,117.64,8069.0
2018-07-05 14:00:00,117.66,117.9,117.11,117.16,10250.0,117.66,117.9,117.11,117.16,10250.0
2018-07-05 14:10:00,117.22,117.22,116.67,116.83,41018.0,117.22,117.22,116.67,116.83,41018.0
2018-07-05 14:20:00,116.84,117.17,116.81,116.81,17300.0,116.84,117.17,116.81,116.81,17300.0
2018-07-05 14:30:00,116.87,117.14,116.84,116.98,25553.0,116.87,117.14,116.84,116.98,25553.0
2018-07-05 14:40:00,116.96,116.96,116.44,116.54,23643.0,116.96,116.96,116.44,116.54,23643.0
2018-07-05 14:50:00,116.58,116.88,116.58,116.82,14559.0,116.58,116.88,116.58,116.82,14559.0
2018-07-05 15:00:00,116.81,117.29,116.81,117.2,15214.0,116.81,117.29,116.81,117.2,15214.0
2018-07-05 15:10:00,117.21,117.21,116.8,116.81,30408.0,117.21,117.21,116.8,116.81,30408.0
2018-07-05 15:20:00,116.86,117.2,116.83,117.16,17656.0,116.86,117.2,116.83,117.16,17656.0
2018-07-05 15:30:00,117.14,117.63,117.11,117.46,24351.0,117.14,117.63,117.11,117.46,24351.0
2018-07-05 15:40:00,117.44,117.85,117.43,117.69,22195.0,117.44,117.85,117.43,117.69,22195.0
2018-07-05 15:50:00,117.73,117.87,117.57,117.81,72629.0,117.73,117.87,117.57,117.81,72629.0
2018-07-06 09:30:00,117.42,118.85,117.33,118.72,42881.0,117.42,118.85,117.33,118.72,42881.0
2018-07-06 09:40:00,118.81,119.79,118.8,119.28,54973.0,118.81,119.79,118.8,119.28,54973.0
2018-07-06 09:50:00,119.28,119.71,119.23,119.63,38422.0,119.28,119.71,119.23,119.63,38422.0
2018-07-06 10:00:00,119.63,119.82,119.43,119.77,50875.0,119.63,119.82,119.43,119.77,50875.0
2018-07-06 10:10:00,119.75,120.79,119.65,120.45,95806.0,119.75,120.79,119.65,120.45,95806.0
2018-07-06 10:20:00,120.44,120.44,119.99,120.2,23689.0,120.44,120.44,119.99,120.2,23689.0
2018-07-06 10:30:00,120.25,120.34,120.08,120.25,18737.0,120.25,120.34,120.08,120.25,18737.0
2018-07-06 10:40:00,120.3,120.52,119.72,119.75,22119.0,120.3,120.52,119.72,119.75,22119.0
2018-07-06 10:50:00,119.8,120.18,119.78,119.81,28306.0,119.8,120.18,119.78,119.81,28306.0
2018-07-06 11:00:00,119.83,120.32,119.8,120.23,17292.0,119.83,120.32,119.8,120.23,17292.0
2018-07-06 11:10:00,120.26,120.3,119.99,120.19,17343.0,120.26,120.3,119.99,120.19,17343.0
2018-07-06 11:20:00,120.16,120.47,120.12,120.44,10569.0,120.16,120.47,120.12,120.44,10569.0
2018-07-06 11:30:00,120.44,120.44,119.71,120.02,58232.0,120.44,120.44,119.71,120.02,58232.0
2018-07-06 11:40:00,120.03,120.19,119.71,120.03,15915.0,120.03,120.19,119.71,120.03,15915.0
2018-07-06 11:50:00,120.02,120.07,119.74,119.94,13443.0,120.02,120.07,119.74,119.94,13443.0
2018-07-06 12:00:00,119.99,120.03,119.71,119.76,43430.0,119.99,120.03,119.71,119.76,43430.0
2018-07-06 12:10:00,119.77,119.9,119.65,119.65,27252.0,119.77,119.9,119.65,119.65,27252.0
2018-07-06 12:20:00,119.63,119.76,119.6,119.7,14136.0,119.63,119.76,119.6,119.7,14136.0
2018-07-06 12:30:00,119.66,119.85,119.61,119.65,18896.0,119.66,119.85,119.61,119.65,18896.0
2018-07-06 12:40:00,119.67,119.78,119.55,119.55,21724.0,119.67,119.78,119.55,119.55,21724.0
2018-07-06 12:50:00,119.55,119.75,119.52,119.68,19543.0,119.55,119.75,119.52,119.68,19543.0
2018-07-06 13:00:00,119.63,119.78,119.63,119.75,21260.0,119.63,119.78,119.63,119.75,21260.0
2018-07-06 13:10:00,119.75,120.01,119.71,120.01,8454.0,119.75,120.01,119.71,120.01,8454.0
2018-07-06 13:20:00,120.13,120.19,120.01,120.19,17226.0,120.13,120.19,120.01,120.19,17226.0
2018-07-06 13:30:00,120.17,120.17,119.9,119.95,14665.0,120.17,120.17,119.9,119.95,14665.0
2018-07-06 13:40:00,120.0,120.13,119.9,120.1,6149.0,120.0,120.13,119.9,120.1,6149.0
2018-07-06 13:50:00,120.14,120.14,119.9,120.03,13560.0,120.14,120.14,119.9,120.03,13560.0
2018-07-06 14:00:00,120.03,120.27,120.03,120.15,15974.0,120.03,120.27,120.03,120.15,15974.0
2018-07-06 14:10:00,120.12,120.19,120.07,120.08,9924.0,120.12,120.19,120.07,120.08,9924.0
2018-07-06 14:20:00,120.1,120.4,120.0,120.0,11469.0,120.1,120.4,120.0,120.0,11469.0
2018-07-06 14:30:00,120.07,120.46,120.02,120.35,8637.0,120.07,120.46,120.02,120.35,8637.0
2018-07-06 14:40:00,120.35,120.61,120.27,120.55,15608.0,120.35,120.61,120.27,120.55,15608.0
2018-07-06 14:50:00,120.54,120.79,120.5,120.73,14729.0,120.54,120.79,120.5,120.73,14729.0
2018-07-06 15:00:00,120.7,120.71,120.42,120.42,32634.0,120.7,120.71,120.42,120.42,32634.0
2018-07-06 15:10:00,120.44,120.53,120.21,120.52,19561.0,120.44,120.53,120.21,120.52,19561.0
2018-07-06 15:20:00,120.52,120.9,120.43,120.83,19332.0,120.52,120.9,120.43,120.83,19332.0
2018-07-06 15:30:00,120.87,121.47,120.87,121.43,38881.0,120.87,121.47,120.87,121.43,38881.0
2018-07-06 15:40:00,121.43,121.94,121.37,121.9,42210.0,121.43,121.94,121.37,121.9,42210.0
2018-07-06 15:50:00,121.9,122.05,121.64,121.74,81824.0,121.9,122.05,121.64,121.74,81824.0
2018-07-09 09:30:00,120.5,120.89,119.63,119.73,73452.0,120.5,120.89,119.63,119.73,73452.0
2018-07-09 09:40:00,119.7,120.32,119.1,119.89,32287.0,119.7,120.32,119.1,119.89,32287.0
2018-07-09 09:50:00,119.89,120.43,119.6,119.67,29625.0,119.89,120.43,119.6,119.67,29625.0
2018-07-09 10:00:00,119.69,120.1,119.25,119.45,44118.0,119.69,120.1,119.25,119.45,44118.0
2018-07-09 10:10:00,119.4,119.4,118.37,118.53,76529.0,119.4,119.4,118.37,118.53,76529.0
2018-07-09 10:20:00,118.53,119.48,118.51,119.34,29080.0,118.53,119.48,118.51,119.34,29080.0
2018-07-09 10:30:00,119.31,120.17,119.13,120.11,22605.0,119.31,120.17,119.13,120.11,22605.0
2018-07-09 10:40:00,120.05,120.05,119.36,119.9,15471.0,120.05,120.05,119.36,119.9,15471.0
2018-07-09 10:50:00,119.82,120.49,119.6,119.91,19766.0,119.82,120.49,119.6,119.91,19766.0
2018-07-09 11:00:00,119.88,120.61,119.66,120.48,15928.0,119.88,120.61,119.66,120.48,15928.0
2018-07-09 11:10:00,120.46,120.78,120.08,120.19,19393.0,120.46,120.78,120.08,120.19,19393.0
2018-07-09 11:20:00,120.2,120.49,119.6,119.6,21681.0,120.2,120.49,119.6,119.6,21681.0
2018-07-09 11:30:00,119.48,119.53,119.24,119.28,23328.0,119.48,119.53,119.24,119.28,23328.0
2018-07-09 11:40:00,119.27,119.31,118.97,119.28,17404.0,119.27,119.31,118.97,119.28,17404.0
2018-07-09 11:50:00,119.39,119.62,119.27,119.3,13714.0,119.39,119.62,119.27,119.3,13714.0
2018-07-09 12:00:00,119.34,119.34,118.73,118.73,14815.0,119.34,119.34,118.73,118.73,14815.0
2018-07-09 12:10:00,118.73,119.12,118.63,118.64,22218.0,118.73,119.12,118.63,118.64,22218.0
2018-07-09 12:20:00,118.66,118.97,118.54,118.91,16379.0,118.66,118.97,118.54,118.91,16379.0
2018-07-09 12:30:00,118.93,118.98,118.7,118.7,11399.0,118.93,118.98,118.7,118.7,11399.0
2018-07-09 12:40:00,118.73,119.35,118.71,119.26,16734.0,118.73,119.35,118.71,119.26,16734.0
2018-07-09 12:50:00,119.24,119.38,119.21,119.36,8570.0,119.24,119.38,119.21,119.36,8570.0
2018-07-09 13:00:00,119.36,119.82,119.33,119.69,18724.0,119.36,119.82,119.33,119.69,18724.0
2018-07-09 13:10:00,119.72,120.01,119.7,119.96,41741.0,119.72,120.01,119.7,119.96,41741.0
2018-07-09 13:20:00,119.93,120.1,119.68,120.08,15174.0,119.93,120.1,119.68,120.08,15174.0
2018-07-09 13:30:00,120.1,120.51,120.1,120.24,25528.0,120.1,120.51,120.1,120.24,25528.0
2018-07-09 13:40:00,120.31,120.6,120.21,120.58,20833.0,120.31,120.6,120.21,120.58,20833.0
2018-07-09 13:50:00,120.56,120.92,120.53,120.66,18390.0,120.56,120.92,120.53,120.66,18390.0
2018-07-09 14:00:00,120.66,121.05,120.66,120.93,19156.0,120.66,121.05,120.66,120.93,19156.0
2018-07-09 14:10:00,120.92,121.07,120.65,120.74,21489.0,120.92,121.07,120.65,120.74,21489.0
2018-07-09 14:20:00,120.69,120.69,120.29,120.62,15922.0,120.69,120.69,120.29,120.62,15922.0
2018-07-09 14:30:00,120.67,120.79,120.48,120.51,11073.0,120.67,120.79,120.48,120.51,11073.0
2018-07-09 14:40:00,120.53,120.93,120.48,120.58,7104.0,120.53,120.93,120.48,120.58,7104.0
2018-07-09 14:50:00,120.53,120.58,120.44,120.56,9784.0,120.53,120.58,120.44,120.56,9784.0
2018-07-09 15:00:00,120.64,120.75,120.45,120.68,13235.0,120.64,120.75,120.45,120.68,13235.0
2018-07-09 15:10:00,120.61,120.91,120.49,120.53,13653.0,120.61,120.91,120.49,120.53,13653.0
2018-07-09 15:20:00,120.5,120.94,120.5,120.83,19209.0,120.5,120.94,120.5,120.83,19209.0
2018-07-09 15:30:00,120.86,121.23,120.68,121.19,29683.0,120.86,121.23,120.68,121.19,29683.0
2018-07-09 15:40:00,121.18,121.41,121.04,121.21,32977.0,121.18,121.41,121.04,121.21,32977.0
2018-07-09 15:50:00,121.2,121.24,120.94,121.16,70721.0,121.2,121.24,120.94,121.16,70721.0
2018-07-10 09:30:00,121.12,121.7,120.11,120.63,27413.0,121.12,121.7,120.11,120.63,27413.0
2018-07-10 09:40:00,120.59,121.26,120.52,121.01,43771.0,120.59,121.26,120.52,121.01,43771.0
2018-07-10 09:50:00,121.19,121.5,121.0,121.4,16607.0,121.19,121.5,121.0,121.4,16607.0
2018-07-10 10:00:00,121.46,121.85,121.32,121.54,11338.0,121.46,121.85,121.32,121.54,11338.0
2018-07-10 10:10:00,121.7,122.19,121.58,121.73,25209.0,121.7,122.19,121.58,121.73,25209.0
2018-07-10 10:20:00,121.85,122.03,121.64,121.82,20144.0,121.85,122.03,121.64,121.82,20144.0
2018-07-10 10:30:00,121.86,121.93,121.66,121.84,7450.0,121.86,121.93,121.66,121.84,7450.0
2018-07-10 10:40:00,121.79,121.86,121.43,121.43,18302.0,121.79,121.86,121.43,121.43,18302.0
2018-07-10 10:50:00,121.33,121.5,121.02,121.2,24137.0,121.33,121.5,121.02,121.2,24137.0
2018-07-10 11:00:00,121.3,121.61,121.19,121.22,25256.0,121.3,121.61,121.19,121.22,25256.0
2018-07-10 11:10:00,121.31,121.47,121.09,121.39,11645.0,121.31,121.47,121.09,121.39,11645.0
2018-07-10 11:20:00,121.32,121.35,121.04,121.2,6622.0,121.32,121.35,121.04,121.2,6622.0
2018-07-10 11:30:00,121.2,121.96,121.2,121.84,30390.0,121.2,121.96,121.2,121.84,30390.0
2018-07-10 11:40:00,121.84,122.17,121.79,122.02,10286.0,121.84,122.17,121.79,122.02,10286.0
2018-07-10 11:50:00,122.02,122.53,122.01,122.19,24847.0,122.02,122.53,122.01,122.19,24847.0
2018-07-10 12:00:00,122.24,122.27,121.76,121.82,11820.0,122.24,122.27,121.76,121.82,11820.0
2018-07-10 12:10:00,121.82,121.82,121.35,121.49,13025.0,121.82,121.82,121.35,121.49,13025.0
2018-07-10 12:20:00,121.57,121.58,121.33,121.37,5900.0,121.57,121.58,121.33,121.37,5900.0
2018-07-10 12:30:00,121.25,121.69,121.25,121.51,12885.0,121.25,121.69,121.25,121.51,12885.0
2018-07-10 12:40:00,121.47,121.52,121.27,121.35,5550.0,121.47,121.52,121.27,121.35,5550.0
2018-07-10 12:50:00,121.37,121.55,121.22,121.23,6900.0,121.37,121.55,121.22,121.23,6900.0
2018-07-10 13:00:00,121.25,121.28,121.0,121.02,10115.0,121.25,121.28,121.0,121.02,10115.0
2018-07-10 13:10:00,121.08,121.08,120.49,120.52,9285.0,121.08,121.08,120.49,120.52,9285.0
2018-07-10 13:20:00,120.57,120.61,120.05,120.05,10590.0,120.57,120.61,120.05,120.05,10590.0
2018-07-10 13:30:00,120.06,120.29,119.96,120.22,11293.0,120.06,120.29,119.96,120.22,11293.0
2018-07-10 13:40:00,120.18,120.4,120.03,120.07,6920.0,120.18,120.4,120.03,120.07,6920.0
2018-07-10 13:50:00,120.11,121.0,120.11,120.76,10383.0,120.11,121.0,120.11,120.76,10383.0
2018-07-10 14:00:00,120.75,120.86,120.61,120.81,7476.0,120.75,120.86,120.61,120.81,7476.0
2018-07-10 14:10:00,120.95,120.95,120.44,120.74,11373.0,120.95,120.95,120.44,120.74,11373.0
2018-07-10 14:20:00,120.74,120.93,120.62,120.83,5624.0,120.74,120.93,120.62,120.83,5624.0
2018-07-10 14:30:00,120.81,120.9,120.59,120.68,6345.0,120.81,120.9,120.59,120.68,6345.0
2018-07-10 14:40:00,120.67,120.7,120.36,120.36,6577.0,120.67,120.7,120.36,120.36,6577.0
2018-07-10 14:50:00,120.35,120.48,120.17,120.45,18707.0,120.35,120.48,120.17,120.45,18707.0
2018-07-10 15:00:00,120.46,120.46,120.11,120.18,11544.0,120.46,120.46,120.11,120.18,11544.0
2018-07-10 15:10:00,120.16,120.18,120.0,120.13,16459.0,120.16,120.18,120.0,120.13,16459.0
2018-07-10 15:20:00,120.17,120.18,119.95,120.0,19468.0,120.17,120.18,119.95,120.0,19468.0
2018-07-10 15:30:00,119.98,120.67,119.7,120.64,52732.0,119.98,120.67,119.7,120.64,52732.0
2018-07-10 15:40:00,120.67,120.9,120.45,120.77,36846.0,120.67,120.9,120.45,120.77,36846.0
2018-07-10 15:50:00,120.85,120.9,120.53,120.7,59867.0,120.85,120.9,120.53,120.7,59867.0
2018-07-11 09:30:00,117.79,118.22,114.0,114.54,247094.0,117.79,118.22,114.0,114.54,247094.0
2018-07-11 09:40:00,114.75,114.88,112.23,113.66,186422.0,114.75,114.88,112.23,113.66,186422.0
2018-07-11 09:50:00,113.68,114.74,113.27,113.83,69807.0,113.68,114.74,113.27,113.83,69807.0
2018-07-11 10:00:00,113.92,116.01,113.92,115.4,95571.0,113.92,116.01,113.92,115.4,95571.0
2018-07-11 10:10:00,115.4,115.7,114.75,115.29,79157.0,115.4,115.7,114.75,115.29,79157.0
2018-07-11 10:20:00,115.38,115.64,115.05,115.2,35710.0,115.38,115.64,115.05,115.2,35710.0
2018-07-11 10:30:00,115.19,115.85,115.12,115.73,64461.0,115.19,115.85,115.12,115.73,64461.0
2018-07-11 10:40:00,115.76,116.5,115.7,116.0,42532.0,115.76,116.5,115.7,116.0,42532.0
2018-07-11 10:50:00,116.0,116.0,115.5,115.7,31104.0,116.0,116.0,115.5,115.7,31104.0
2018-07-11 11:00:00,115.77,116.0,115.41,115.47,17432.0,115.77,116.0,115.41,115.47,17432.0
2018-07-11 11:10:00,115.53,115.54,114.65,114.72,32393.0,115.53,115.54,114.65,114.72,32393.0
2018-07-11 11:20:00,114.72,114.75,114.21,114.37,33806.0,114.72,114.75,114.21,114.37,33806.0
2018-07-11 11:30:00,114.37,115.04,114.33,114.78,32193.0,114.37,115.04,114.33,114.78,32193.0
2018-07-11 11:40:00,114.76,114.96,114.5,114.93,24058.0,114.76,114.96,114.5,114.93,24058.0
2018-07-11 11:50:00,114.94,116.12,114.93,115.76,15768.0,114.94,116.12,114.93,115.76,15768.0
2018-07-11 12:00:00,115.76,115.92,115.65,115.92,19430.0,115.76,115.92,115.65,115.92,19430.0
2018-07-11 12:10:00,115.86,116.13,115.66,115.93,11350.0,115.86,116.13,115.66,115.93,11350.0
2018-07-11 12:20:00,115.95,116.5,115.94,116.48,16992.0,115.95,116.5,115.94,116.48,16992.0
2018-07-11 12:30:00,116.49,117.0,116.47,116.74,23641.0,116.49,117.0,116.47,116.74,23641.0
2018-07-11 12:40:00,116.78,116.93,116.62,116.7,9420.0,116.78,116.93,116.62,116.7,9420.0
2018-07-11 12:50:00,116.73,116.76,116.21,116.28,13930.0,116.73,116.76,116.21,116.28,13930.0
2018-07-11 13:00:00,116.32,116.45,116.07,116.07,21634.0,116.32,116.45,116.07,116.07,21634.0
2018-07-11 13:10:00,116.16,116.16,115.85,116.03,16011.0,116.16,116.16,115.85,116.03,16011.0
2018-07-11 13:20:00,115.98,116.5,115.97,116.42,9744.0,115.98,116.5,115.97,116.42,9744.0
2018-07-11 13:30:00,116.46,116.71,116.35,116.56,14452.0,116.46,116.71,116.35,116.56,14452.0
2018-07-11 13:40:00,116.57,116.7,116.46,116.57,5006.0,116.57,116.7,116.46,116.57,5006.0
2018-07-11 13:50:00,116.53,117.05,116.53,116.97,6000.0,116.53,117.05,116.53,116.97,6000.0
2018-07-11 14:00:00,116.93,117.16,116.78,116.85,19684.0,116.93,117.16,116.78,116.85,19684.0
2018-07-11 14:10:00,116.96,117.23,116.63,117.23,14986.0,116.96,117.23,116.63,117.23,14986.0
2018-07-11 14:20:00,117.23,117.5,117.17,117.48,6666.0,117.23,117.5,117.17,117.48,6666.0
2018-07-11 14:30:00,117.48,117.51,117.05,117.09,14174.0,117.48,117.51,117.05,117.09,14174.0
2018-07-11 14:40:00,117.05,117.05,116.72,116.75,8549.0,117.05,117.05,116.72,116.75,8549.0
2018-07-11 14:50:00,116.75,117.02,116.68,116.96,8347.0,116.75,117.02,116.68,116.96,8347.0
2018-07-11 15:00:00,116.96,116.96,116.82,116.91,9577.0,116.96,116.96,116.82,116.91,9577.0
2018-07-11 15:10:00,116.91,117.12,116.87,117.01,11233.0,116.91,117.12,116.87,117.01,11233.0
2018-07-11 15:20:00,117.04,117.12,116.94,116.94,16433.0,117.04,117.12,116.94,116.94,16433.0
2018-07-11 15:30:00,117.0,117.61,116.8,117.58,26612.0,117.0,117.61,116.8,117.58,26612.0
2018-07-11 15:40:00,117.58,117.67,117.13,117.34,40006.0,117.58,117.67,117.13,117.34,40006.0
2018-07-11 15:50:00,117.29,117.35,117.02,117.14,95902.0,117.29,117.35,117.02,117.14,95902.0
2018-07-12 09:30:00,118.43,119.26,117.99,118.53,40260.0,118.43,119.26,117.99,118.53,40260.0
2018-07-12 09:40:00,118.3,118.97,118.27,118.46,11475.0,118.3,118.97,118.27,118.46,11475.0
2018-07-12 09:50:00,118.6,119.67,118.46,119.57,27938.0,118.6,119.67,118.46,119.57,27938.0
2018-07-12 10:00:00,119.67,120.0,119.25,119.65,26563.0,119.67,120.0,119.25,119.65,26563.0
2018-07-12 10:10:00,119.57,119.87,119.29,119.75,16203.0,119.57,119.87,119.29,119.75,16203.0
2018-07-12 10:20:00,119.8,119.8,119.1,119.4,27446.0,119.8,119.8,119.1,119.4,27446.0
2018-07-12 10:30:00,119.46,119.46,119.07,119.26,28902.0,119.46,119.46,119.07,119.26,28902.0
2018-07-12 10:40:00,119.2,119.37,118.42,118.81,19750.0,119.2,119.37,118.42,118.81,19750.0
2018-07-12 10:50:00,118.75,118.9,117.61,117.61,66497.0,118.75,118.9,117.61,117.61,66497.0
2018-07-12 11:00:00,117.67,117.91,116.85,116.85,51650.0,117.67,117.91,116.85,116.85,51650.0
2018-07-12 11:10:00,116.89,116.93,116.29,116.76,41796.0,116.89,116.93,116.29,116.76,41796.0
2018-07-12 11:20:00,116.8,116.83,116.4,116.64,35663.0,116.8,116.83,116.4,116.64,35663.0
2018-07-12 11:30:00,116.59,117.09,116.57,116.74,34290.0,116.59,117.09,116.57,116.74,34290.0
2018-07-12 11:40:00,116.64,116.79,116.17,116.62,19226.0,116.64,116.79,116.17,116.62,19226.0
2018-07-12 11:50:00,116.67,117.15,116.66,117.15,16542.0,116.67,117.15,116.66,117.15,16542.0
2018-07-12 12:00:00,117.1,118.03,117.1,117.94,9665.0,117.1,118.03,117.1,117.94,9665.0
2018-07-12 12:10:00,117.86,118.2,117.85,118.2,5891.0,117.86,118.2,117.85,118.2,5891.0
2018-07-12 12:20:00,118.21,118.3,117.71,117.73,13844.0,118.21,118.3,117.71,117.73,13844.0
2018-07-12 12:30:00,117.76,118.09,117.75,118.09,6298.0,117.76,118.09,117.75,118.09,6298.0
2018-07-12 12:40:00,118.04,118.08,117.89,117.98,23095.0,118.04,118.08,117.89,117.98,23095.0
2018-07-12 12:50:00,118.0,118.15,117.92,118.05,20927.0,118.0,118.15,117.92,118.05,20927.0
2018-07-12 13:00:00,118.09,118.13,117.92,118.0,19179.0,118.09,118.13,117.92,118.0,19179.0
2018-07-12 13:10:00,117.95,118.01,117.7,117.7,15871.0,117.95,118.01,117.7,117.7,15871.0
2018-07-12 13:20:00,117.79,118.0,117.77,117.94,8631.0,117.79,118.0,117.77,117.94,8631.0
2018-07-12 13:30:00,117.98,118.2,117.8,118.2,12269.0,117.98,118.2,117.8,118.2,12269.0
2018-07-12 13:40:00,118.22,118.28,118.0,118.01,10889.0,118.22,118.28,118.0,118.01,10889.0
2018-07-12 13:50:00,118.03,118.13,117.78,117.78,11841.0,118.03,118.13,117.78,117.78,11841.0
2018-07-12 14:00:00,117.84,117.86,117.48,117.48,15770.0,117.84,117.86,117.48,117.48,15770.0
2018-07-12 14:10:00,117.57,117.86,117.54,117.74,11216.0,117.57,117.86,117.54,117.74,11216.0
2018-07-12 14:20:00,117.82,118.17,117.81,117.85,43860.0,117.82,118.17,117.81,117.85,43860.0
2018-07-12 14:30:00,117.94,117.94,117.56,117.69,16240.0,117.94,117.94,117.56,117.69,16240.0
2018-07-12 14:40:00,117.66,118.07,117.59,118.04,8970.0,117.66,118.07,117.59,118.04,8970.0
2018-07-12 14:50:00,118.06,118.24,117.91,117.91,19164.0,118.06,118.24,117.91,117.91,19164.0
2018-07-12 15:00:00,118.0,118.14,118.0,118.11,14053.0,118.0,118.14,118.0,118.11,14053.0
2018-07-12 15:10:00,118.16,118.16,117.58,117.78,17661.0,118.16,118.16,117.58,117.78,17661.0
2018-07-12 15:20:00,117.85,118.36,117.78,118.36,17542.0,117.85,118.36,117.78,118.36,17542.0
2018-07-12 15:30:00,118.34,118.44,117.92,117.98,26196.0,118.34,118.44,117.92,117.98,26196.0
2018-07-12 15:40:00,117.93,118.17,117.91,118.09,20259.0,117.93,118.17,117.91,118.09,20259.0
2018-07-12 15:50:00,118.12,118.15,117.86,118.12,77118.0,118.12,118.15,117.86,118.12,77118.0
2018-07-13 09:30:00,119.14,119.99,118.36,119.17,25350.0,119.14,119.99,118.36,119.17,25350.0
2018-07-13 09:40:00,119.45,119.75,118.61,118.8,28034.0,119.45,119.75,118.61,118.8,28034.0
2018-07-13 09:50:00,118.93,119.43,118.77,119.34,35610.0,118.93,119.43,118.77,119.34,35610.0
2018-07-13 10:00:00,119.2,120.01,119.13,119.89,38462.0,119.2,120.01,119.13,119.89,38462.0
2018-07-13 10:10:00,119.98,120.01,119.59,119.85,25902.0,119.98,120.01,119.59,119.85,25902.0
2018-07-13 10:20:00,119.93,120.13,119.62,119.68,19937.0,119.93,120.13,119.62,119.68,19937.0
2018-07-13 10:30:00,119.59,119.93,119.5,119.63,12893.0,119.59,119.93,119.5,119.63,12893.0
2018-07-13 10:40:00,119.62,119.78,119.23,119.36,11170.0,119.62,119.78,119.23,119.36,11170.0
2018-07-13 10:50:00,119.33,119.84,119.25,119.84,9740.0,119.33,119.84,119.25,119.84,9740.0
2018-07-13 11:00:00,119.84,119.84,119.48,119.74,8750.0,119.84,119.84,119.48,119.74,8750.0
2018-07-13 11:10:00,119.61,120.09,119.59,120.02,13689.0,119.61,120.09,119.59,120.02,13689.0
2018-07-13 11:20:00,120.03,120.5,120.0,120.42,26786.0,120.03,120.5,120.0,120.42,26786.0
2018-07-13 11:30:00,120.41,120.44,119.93,120.04,11388.0,120.41,120.44,119.93,120.04,11388.0
2018-07-13 11:40:00,120.0,120.15,119.65,119.83,10520.0,120.0,120.15,119.65,119.83,10520.0
2018-07-13 11:50:00,119.85,119.95,119.45,119.78,9935.0,119.85,119.95,119.45,119.78,9935.0
2018-07-13 12:00:00,119.85,120.17,119.83,119.89,9029.0,119.85,120.17,119.83,119.89,9029.0
2018-07-13 12:10:00,119.82,119.84,119.49,119.51,9445.0,119.82,119.84,119.49,119.51,9445.0
2018-07-13 12:20:00,119.52,119.71,119.09,119.26,9266.0,119.52,119.71,119.09,119.26,9266.0
2018-07-13 12:30:00,119.14,119.44,119.04,119.07,7069.0,119.14,119.44,119.04,119.07,7069.0
2018-07-13 12:40:00,119.21,119.37,119.05,119.09,10991.0,119.21,119.37,119.05,119.09,10991.0
2018-07-13 12:50:00,119.18,119.18,118.93,119.06,7106.0,119.18,119.18,118.93,119.06,7106.0
2018-07-13 13:00:00,119.07,119.28,118.94,119.19,8084.0,119.07,119.28,118.94,119.19,8084.0
2018-07-13 13:10:00,119.22,119.22,118.69,118.75,5114.0,119.22,119.22,118.69,118.75,5114.0
2018-07-13 13:20:00,118.68,119.0,118.61,118.86,9886.0,118.68,119.0,118.61,118.86,9886.0
2018-07-13 13:30:00,118.84,119.0,118.49,118.49,11299.0,118.84,119.0,118.49,118.49,11299.0
2018-07-13 13:40:00,118.59,118.59,118.25,118.26,6702.0,118.59,118.59,118.25,118.26,6702.0
2018-07-13 13:50:00,118.29,118.58,118.29,118.32,12796.0,118.29,118.58,118.29,118.32,12796.0
2018-07-13 14:00:00,118.39,118.8,118.33,118.71,8220.0,118.39,118.8,118.33,118.71,8220.0
2018-07-13 14:10:00,118.7,118.84,118.4,118.45,15616.0,118.7,118.84,118.4,118.45,15616.0
2018-07-13 14:20:00,118.4,118.4,118.08,118.12,12872.0,118.4,118.4,118.08,118.12,12872.0
2018-07-13 14:30:00,118.12,118.37,118.03,118.37,19288.0,118.12,118.37,118.03,118.37,19288.0
2018-07-13 14:40:00,118.4,118.71,118.37,118.63,10153.0,118.4,118.71,118.37,118.63,10153.0
2018-07-13 14:50:00,118.6,118.9,118.6,118.72,8400.0,118.6,118.9,118.6,118.72,8400.0
2018-07-13 15:00:00,118.71,118.74,118.57,118.61,10804.0,118.71,118.74,118.57,118.61,10804.0
2018-07-13 15:10:00,118.59,118.92,118.52,118.87,11431.0,118.59,118.92,118.52,118.87,11431.0
2018-07-13 15:20:00,118.86,119.0,118.8,118.82,11601.0,118.86,119.0,118.8,118.82,11601.0
2018-07-13 15:30:00,118.86,119.02,118.81,119.0,19437.0,118.86,119.02,118.81,119.0,19437.0
2018-07-13 15:40:00,119.01,119.29,118.94,119.15,25044.0,119.01,119.29,118.94,119.15,25044.0
2018-07-13 15:50:00,119.15,119.35,118.95,119.17,73752.0,119.15,119.35,118.95,119.17,73752.0
2018-07-16 09:30:00,118.98,119.97,118.71,118.76,29303.0,118.98,119.97,118.71,118.76,29303.0
2018-07-16 09:40:00,118.84,119.05,117.13,118.25,30020.0,118.84,119.05,117.13,118.25,30020.0
2018-07-16 09:50:00,118.14,118.8,118.14,118.46,16255.0,118.14,118.8,118.14,118.46,16255.0
2018-07-16 10:00:00,118.8,119.71,118.56,119.71,13354.0,118.8,119.71,118.56,119.71,13354.0
2018-07-16 10:10:00,119.71,120.39,119.18,120.37,20071.0,119.71,120.39,119.18,120.37,20071.0
2018-07-16 10:20:00,120.39,120.55,119.75,120.23,15953.0,120.39,120.55,119.75,120.23,15953.0
2018-07-16 10:30:00,120.21,120.66,119.94,120.2,14387.0,120.21,120.66,119.94,120.2,14387.0
2018-07-16 10:40:00,120.25,120.6,120.16,120.6,15200.0,120.25,120.6,120.16,120.6,15200.0
2018-07-16 10:50:00,120.49,120.5,119.75,119.77,12269.0,120.49,120.5,119.75,119.77,12269.0
2018-07-16 11:00:00,119.83,120.45,119.79,120.4,18413.0,119.83,120.45,119.79,120.4,18413.0
2018-07-16 11:10:00,120.32,121.17,120.31,121.07,21144.0,120.32,121.17,120.31,121.07,21144.0
2018-07-16 11:20:00,121.02,121.85,121.02,121.61,52765.0,121.02,121.85,121.02,121.61,52765.0
2018-07-16 11:30:00,121.55,122.09,121.42,121.98,21934.0,121.55,122.09,121.42,121.98,21934.0
2018-07-16 11:40:00,121.99,122.13,121.06,121.06,15780.0,121.99,122.13,121.06,121.06,15780.0
2018-07-16 11:50:00,121.22,121.4,121.01,121.32,11000.0,121.22,121.4,121.01,121.32,11000.0
2018-07-16 12:00:00,121.24,121.45,121.22,121.32,10104.0,121.24,121.45,121.22,121.32,10104.0
2018-07-16 12:10:00,121.33,121.69,121.33,121.45,15021.0,121.33,121.69,121.33,121.45,15021.0
2018-07-16 12:20:00,121.5,121.6,121.3,121.33,24330.0,121.5,121.6,121.3,121.33,24330.0
2018-07-16 12:30:00,121.33,121.46,121.27,121.38,4880.0,121.33,121.46,121.27,121.38,4880.0
2018-07-16 12:40:00,121.28,121.28,121.0,121.04,6281.0,121.28,121.28,121.0,121.04,6281.0
2018-07-16 12:50:00,121.03,121.11,120.96,120.99,11438.0,121.03,121.11,120.96,120.99,11438.0
2018-07-16 13:00:00,120.98,121.27,120.94,121.18,11468.0,120.98,121.27,120.94,121.18,11468.0
2018-07-16 13:10:00,121.21,121.41,121.17,121.37,12207.0,121.21,121.41,121.17,121.37,12207.0
2018-07-16 13:20:00,121.35,121.36,120.89,120.91,9516.0,121.35,121.36,120.89,120.91,9516.0
2018-07-16 13:30:00,120.94,121.39,120.8,121.26,12208.0,120.94,121.39,120.8,121.26,12208.0
2018-07-16 13:40:00,121.29,121.3,121.09,121.18,23325.0,121.29,121.3,121.09,121.18,23325.0
2018-07-16 13:50:00,121.16,121.16,120.82,120.83,11704.0,121.16,121.16,120.82,120.83,11704.0
2018-07-16 14:00:00,120.84,120.97,120.51,120.84,10381.0,120.84,120.97,120.51,120.84,10381.0
2018-07-16 14:10:00,120.85,121.1,120.71,121.1,10314.0,120.85,121.1,120.71,121.1,10314.0
2018-07-16 14:20:00,121.18,121.22,121.1,121.11,7390.0,121.18,121.22,121.1,121.11,7390.0
2018-07-16 14:30:00,121.11,121.2,120.89,120.94,7755.0,121.11,121.2,120.89,120.94,7755.0
2018-07-16 14:40:00,120.92,120.92,120.44,120.53,15587.0,120.92,120.92,120.44,120.53,15587.0
2018-07-16 14:50:00,120.54,120.55,120.31,120.37,5234.0,120.54,120.55,120.31,120.37,5234.0
2018-07-16 15:00:00,120.37,120.62,120.37,120.58,11715.0,120.37,120.62,120.37,120.58,11715.0
2018-07-16 15:10:00,120.49,120.82,120.48,120.64,9293.0,120.49,120.82,120.48,120.64,9293.0
2018-07-16 15:20:00,120.64,120.95,120.59,120.89,14996.0,120.64,120.95,120.59,120.89,14996.0
2018-07-16 15:30:00,120.91,120.95,120.68,120.87,13581.0,120.91,120.95,120.68,120.87,13581.0
2018-07-16 15:40:00,120.86,120.94,120.7,120.71,21485.0,120.86,120.94,120.7,120.71,21485.0
2018-07-16 15:50:00,120.7,121.0,120.57,120.75,67767.0,120.7,121.0,120.57,120.75,67767.0
2018-07-17 09:30:00,119.56,120.2,118.62,119.89,40737.0,119.56,120.2,118.62,119.89,40737.0
2018-07-17 09:40:00,120.0,121.71,119.99,120.78,18209.0,120.0,121.71,119.99,120.78,18209.0
2018-07-17 09:50:00,120.92,121.22,120.6,120.77,35490.0,120.92,121.22,120.6,120.77,35490.0
2018-07-17 10:00:00,120.96,121.64,120.94,121.59,58344.0,120.96,121.64,120.94,121.59,58344.0
2018-07-17 10:10:00,121.61,122.14,121.47,121.75,25788.0,121.61,122.14,121.47,121.75,25788.0
2018-07-17 10:20:00,121.64,122.1,121.64,121.95,12727.0,121.64,122.1,121.64,121.95,12727.0
2018-07-17 10:30:00,121.96,122.35,121.86,122.31,13132.0,121.96,122.35,121.86,122.31,13132.0
2018-07-17 10:40:00,122.31,122.7,122.18,122.32,19887.0,122.31,122.7,122.18,122.32,19887.0
2018-07-17 10:50:00,122.27,122.7,122.11,122.22,24941.0,122.27,122.7,122.11,122.22,24941.0
2018-07-17 11:00:00,122.21,122.68,122.01,122.55,19874.0,122.21,122.68,122.01,122.55,19874.0
2018-07-17 11:10:00,122.48,122.91,122.34,122.58,17085.0,122.48,122.91,122.34,122.58,17085.0
2018-07-17 11:20:00,122.5,122.83,122.46,122.69,11394.0,122.5,122.83,122.46,122.69,11394.0
2018-07-17 11:30:00,122.9,123.32,122.7,123.22,16907.0,122.9,123.32,122.7,123.22,16907.0
2018-07-17 11:40:00,123.16,124.3,123.15,123.91,42094.0,123.16,124.3,123.15,123.91,42094.0
2018-07-17 11:50:00,123.87,124.09,123.83,123.88,13075.0,123.87,124.09,123.83,123.88,13075.0
2018-07-17 12:00:00,123.8,123.88,123.43,123.5,11030.0,123.8,123.88,123.43,123.5,11030.0
2018-07-17 12:10:00,123.59,124.22,123.47,124.21,12537.0,123.59,124.22,123.47,124.21,12537.0
2018-07-17 12:20:00,124.22,124.59,123.84,124.39,26536.0,124.22,124.59,123.84,124.39,26536.0
2018-07-17 12:30:00,124.36,124.77,123.93,124.64,22457.0,124.36,124.77,123.93,124.64,22457.0
2018-07-17 12:40:00,124.66,125.3,124.65,125.0,31908.0,124.66,125.3,124.65,125.0,31908.0
2018-07-17 12:50:00,125.09,125.93,125.09,125.15,53731.0,125.09,125.93,125.09,125.15,53731.0
2018-07-17 13:00:00,125.15,125.35,124.82,125.12,20042.0,125.15,125.35,124.82,125.12,20042.0
2018-07-17 13:10:00,125.13,125.47,124.95,125.02,12106.0,125.13,125.47,124.95,125.02,12106.0
2018-07-17 13:20:00,125.07,125.42,125.03,125.42,7922.0,125.07,125.42,125.03,125.42,7922.0
2018-07-17 13:30:00,125.35,125.39,125.06,125.3,7604.0,125.35,125.39,125.06,125.3,7604.0
2018-07-17 13:40:00,125.3,125.4,125.06,125.07,4514.0,125.3,125.4,125.06,125.07,4514.0
2018-07-17 13:50:00,125.01,125.34,124.91,125.33,11962.0,125.01,125.34,124.91,125.33,11962.0
2018-07-17 14:00:00,125.29,125.85,124.9,125.62,68352.0,125.29,125.85,124.9,125.62,68352.0
2018-07-17 14:10:00,125.7,125.71,124.51,124.52,35643.0,125.7,125.71,124.51,124.52,35643.0
2018-07-17 14:20:00,124.6,125.03,124.6,124.9,13705.0,124.6,125.03,124.6,124.9,13705.0
2018-07-17 14:30:00,124.89,125.0,124.74,124.74,10560.0,124.89,125.0,124.74,124.74,10560.0
2018-07-17 14:40:00,124.72,125.03,124.71,125.03,11881.0,124.72,125.03,124.71,125.03,11881.0
2018-07-17 14:50:00,125.03,125.03,124.55,124.6,14809.0,125.03,125.03,124.55,124.6,14809.0
2018-07-17 15:00:00,124.58,124.68,124.42,124.66,19576.0,124.58,124.68,124.42,124.66,19576.0
2018-07-17 15:10:00,124.67,124.82,124.44,124.79,49572.0,124.67,124.82,124.44,124.79,49572.0
2018-07-17 15:20:00,124.81,124.94,124.5,124.57,51805.0,124.81,124.94,124.5,124.57,51805.0
2018-07-17 15:30:00,124.6,124.64,124.39,124.58,27652.0,124.6,124.64,124.39,124.58,27652.0
2018-07-17 15:40:00,124.56,124.72,124.53,124.65,42015.0,124.56,124.72,124.53,124.65,42015.0
2018-07-17 15:50:00,124.64,124.81,124.28,124.64,136699.0,124.64,124.81,124.28,124.64,136699.0
2018-07-18 09:30:00,124.13,124.82,124.13,124.41,25998.0,124.13,124.82,124.13,124.41,25998.0
2018-07-18 09:40:00,124.33,125.51,124.03,125.16,65288.0,124.33,125.51,124.03,125.16,65288.0
2018-07-18 09:50:00,125.35,125.38,124.6,124.95,24599.0,125.35,125.38,124.6,124.95,24599.0
2018-07-18 10:00:00,125.09,125.25,124.16,124.29,17185.0,125.09,125.25,124.16,124.29,17185.0
2018-07-18 10:10:00,124.23,124.42,122.41,122.49,82652.0,124.23,124.42,122.41,122.49,82652.0
2018-07-18 10:20:00,122.49,123.71,122.49,123.69,55574.0,122.49,123.71,122.49,123.69,55574.0
2018-07-18 10:30:00,123.69,123.84,123.05,123.46,59396.0,123.69,123.84,123.05,123.46,59396.0
2018-07-18 10:40:00,123.23,123.66,123.23,123.47,4355.0,123.23,123.66,123.23,123.47,4355.0
2018-07-18 10:50:00,123.58,123.92,123.38,123.77,5509.0,123.58,123.92,123.38,123.77,5509.0
2018-07-18 11:00:00,123.87,123.87,123.31,123.56,10240.0,123.87,123.87,123.31,123.56,10240.0
2018-07-18 11:10:00,123.58,123.66,123.37,123.51,20643.0,123.58,123.66,123.37,123.51,20643.0
2018-07-18 11:20:00,123.51,123.8,123.43,123.59,10676.0,123.51,123.8,123.43,123.59,10676.0
2018-07-18 11:30:00,123.59,124.32,123.56,124.13,24898.0,123.59,124.32,123.56,124.13,24898.0
2018-07-18 11:40:00,124.13,124.17,123.74,123.94,4869.0,124.13,124.17,123.74,123.94,4869.0
2018-07-18 11:50:00,123.98,124.08,123.75,123.86,29279.0,123.98,124.08,123.75,123.86,29279.0
2018-07-18 12:00:00,123.85,124.06,123.4,123.7,9330.0,123.85,124.06,123.4,123.7,9330.0
2018-07-18 12:10:00,123.76,123.79,123.03,123.19,2900.0,123.76,123.79,123.03,123.19,2900.0
2018-07-18 12:20:00,123.08,123.64,123.0,123.49,53661.0,123.08,123.64,123.0,123.49,53661.0
2018-07-18 12:30:00,123.48,123.75,123.39,123.68,13274.0,123.48,123.75,123.39,123.68,13274.0
2018-07-18 12:40:00,123.65,124.12,123.44,123.59,223086.0,123.65,124.12,123.44,123.59,223086.0
2018-07-18 12:50:00,123.68,123.72,123.53,123.6,17233.0,123.68,123.72,123.53,123.6,17233.0
2018-07-18 13:00:00,123.58,123.63,123.31,123.4,10110.0,123.58,123.63,123.31,123.4,10110.0
2018-07-18 13:10:00,123.44,123.63,123.32,123.61,6404.0,123.44,123.63,123.32,123.61,6404.0
2018-07-18 13:20:00,123.59,123.69,123.45,123.58,6074.0,123.59,123.69,123.45,123.58,6074.0
2018-07-18 13:30:00,123.43,123.67,123.43,123.55,18360.0,123.43,123.67,123.43,123.55,18360.0
2018-07-18 13:40:00,123.48,123.53,123.4,123.5,4125.0,123.48,123.53,123.4,123.5,4125.0
2018-07-18 13:50:00,123.48,123.64,123.39,123.61,3500.0,123.48,123.64,123.39,123.61,3500.0
2018-07-18 14:00:00,123.62,124.04,123.62,123.98,26843.0,123.62,124.04,123.62,123.98,26843.0
2018-07-18 14:10:00,123.95,123.95,123.59,123.66,31812.0,123.95,123.95,123.59,123.66,31812.0
2018-07-18 14:20:00,123.73,124.22,123.7,124.01,32562.0,123.73,124.22,123.7,124.01,32562.0
2018-07-18 14:30:00,124.12,124.36,124.03,124.19,11059.0,124.12,124.36,124.03,124.19,11059.0
2018-07-18 14:40:00,124.23,124.67,124.22,124.67,8889.0,124.23,124.67,124.22,124.67,8889.0
2018-07-18 14:50:00,124.62,124.63,124.24,124.54,22051.0,124.62,124.63,124.24,124.54,22051.0
2018-07-18 15:00:00,124.57,124.62,124.35,124.36,12061.0,124.57,124.62,124.35,124.36,12061.0
2018-07-18 15:10:00,124.36,124.51,124.24,124.31,13212.0,124.36,124.51,124.24,124.31,13212.0
2018-07-18 15:20:00,124.3,124.51,124.25,124.39,15171.0,124.3,124.51,124.25,124.39,15171.0
2018-07-18 15:30:00,124.42,124.48,123.97,124.06,40086.0,124.42,124.48,123.97,124.06,40086.0
2018-07-18 15:40:00,124.06,124.21,123.92,124.13,36603.0,124.06,124.21,123.92,124.13,36603.0
2018-07-18 15:50:00,124.15,124.42,124.02,124.18,45892.0,124.15,124.42,124.02,124.18,45892.0
2018-07-19 09:30:00,124.26,125.25,124.01,124.83,19236.0,124.26,125.25,124.01,124.83,19236.0
2018-07-19 09:40:00,124.84,124.87,124.48,124.49,14061.0,124.84,124.87,124.48,124.49,14061.0
2018-07-19 09:50:00,124.54,125.56,124.49,125.56,44361.0,124.54,125.56,124.49,125.56,44361.0
2018-07-19 10:00:00,125.44,125.48,124.55,124.73,41081.0,125.44,125.48,124.55,124.73,41081.0
2018-07-19 10:10:00,124.84,125.22,124.44,124.91,20935.0,124.84,125.22,124.44,124.91,20935.0
2018-07-19 10:20:00,124.84,125.31,124.55,125.31,38568.0,124.84,125.31,124.55,125.31,38568.0
2018-07-19 10:30:00,125.28,125.36,124.39,124.78,13111.0,125.28,125.36,124.39,124.78,13111.0
2018-07-19 10:40:00,124.62,125.27,124.62,125.07,9094.0,124.62,125.27,124.62,125.07,9094.0
2018-07-19 10:50:00,124.99,125.51,124.87,125.51,20512.0,124.99,125.51,124.87,125.51,20512.0
2018-07-19 11:00:00,125.39,125.82,125.3,125.69,18162.0,125.39,125.82,125.3,125.69,18162.0
2018-07-19 11:10:00,125.59,126.09,125.44,126.09,24515.0,125.59,126.09,125.44,126.09,24515.0
2018-07-19 11:20:00,126.13,126.48,126.12,126.28,20380.0,126.13,126.48,126.12,126.28,20380.0
2018-07-19 11:30:00,126.16,126.61,126.08,126.26,20377.0,126.16,126.61,126.08,126.26,20377.0
2018-07-19 11:40:00,126.26,126.57,125.92,126.25,28794.0,126.26,126.57,125.92,126.25,28794.0
2018-07-19 11:50:00,126.3,126.53,125.99,126.1,19602.0,126.3,126.53,125.99,126.1,19602.0
2018-07-19 12:00:00,126.08,126.16,125.68,125.98,15439.0,126.08,126.16,125.68,125.98,15439.0
2018-07-19 12:10:00,125.97,126.24,125.89,126.03,7934.0,125.97,126.24,125.89,126.03,7934.0
2018-07-19 12:20:00,126.0,126.31,125.82,125.92,65756.0,126.0,126.31,125.82,125.92,65756.0
2018-07-19 12:30:00,125.85,126.16,125.82,126.02,219852.0,125.85,126.16,125.82,126.02,219852.0
2018-07-19 12:40:00,126.1,126.11,125.22,125.23,18885.0,126.1,126.11,125.22,125.23,18885.0
2018-07-19 12:50:00,125.31,125.33,125.06,125.29,9324.0,125.31,125.33,125.06,125.29,9324.0
2018-07-19 13:00:00,125.35,125.54,125.24,125.42,18898.0,125.35,125.54,125.24,125.42,18898.0
2018-07-19 13:10:00,125.45,125.67,125.18,125.57,12374.0,125.45,125.67,125.18,125.57,12374.0
2018-07-19 13:20:00,125.61,125.65,125.45,125.53,3700.0,125.61,125.65,125.45,125.53,3700.0
2018-07-19 13:30:00,125.54,125.89,125.45,125.88,7714.0,125.54,125.89,125.45,125.88,7714.0
2018-07-19 13:40:00,125.8,126.04,125.62,125.62,8988.0,125.8,126.04,125.62,125.62,8988.0
2018-07-19 13:50:00,125.61,126.01,125.54,125.87,25653.0,125.61,126.01,125.54,125.87,25653.0
2018-07-19 14:00:00,125.79,126.38,125.79,126.17,14430.0,125.79,126.38,125.79,126.17,14430.0
2018-07-19 14:10:00,126.11,126.45,126.01,126.38,11266.0,126.11,126.45,126.01,126.38,11266.0
2018-07-19 14:20:00,126.36,126.36,125.96,125.96,8861.0,126.36,126.36,125.96,125.96,8861.0
2018-07-19 14:30:00,126.04,126.1,125.69,125.96,10181.0,126.04,126.1,125.69,125.96,10181.0
2018-07-19 14:40:00,125.99,126.14,125.81,126.04,7383.0,125.99,126.14,125.81,126.04,7383.0
2018-07-19 14:50:00,126.01,126.18,125.83,126.07,14450.0,126.01,126.18,125.83,126.07,14450.0
2018-07-19 15:00:00,126.08,126.31,125.95,126.08,38392.0,126.08,126.31,125.95,126.08,38392.0
2018-07-19 15:10:00,126.08,126.09,125.78,125.89,11829.0,126.08,126.09,125.78,125.89,11829.0
2018-07-19 15:20:00,125.87,126.08,125.82,126.0,14624.0,125.87,126.08,125.82,126.0,14624.0
2018-07-19 15:30:00,125.96,126.07,125.82,125.93,11566.0,125.96,126.07,125.82,125.93,11566.0
2018-07-19 15:40:00,125.88,125.89,125.65,125.7,19314.0,125.88,125.89,125.65,125.7,19314.0
2018-07-19 15:50:00,125.7,125.78,125.41,125.59,71369.0,125.7,125.78,125.41,125.59,71369.0
2018-07-20 09:30:00,125.87,125.87,124.76,124.83,25415.0,125.87,125.87,124.76,124.83,25415.0
2018-07-20 09:40:00,125.0,125.85,124.91,125.65,19506.0,125.0,125.85,124.91,125.65,19506.0
2018-07-20 09:50:00,125.64,126.28,125.5,126.12,61652.0,125.64,126.28,125.5,126.12,61652.0
2018-07-20 10:00:00,126.14,126.24,125.66,125.87,34233.0,126.14,126.24,125.66,125.87,34233.0
2018-07-20 10:10:00,125.77,125.95,125.48,125.82,35967.0,125.77,125.95,125.48,125.82,35967.0
2018-07-20 10:20:00,125.64,125.8,125.26,125.75,17692.0,125.64,125.8,125.26,125.75,17692.0
2018-07-20 10:30:00,125.85,126.79,125.59,126.79,40467.0,125.85,126.79,125.59,126.79,40467.0
2018-07-20 10:40:00,126.79,127.09,126.41,126.41,14733.0,126.79,127.09,126.41,126.41,14733.0
2018-07-20 10:50:00,126.35,126.4,125.86,126.37,9870.0,126.35,126.4,125.86,126.37,9870.0
2018-07-20 11:00:00,126.37,126.37,125.95,126.03,15173.0,126.37,126.37,125.95,126.03,15173.0
2018-07-20 11:10:00,126.09,126.24,126.01,126.12,23956.0,126.09,126.24,126.01,126.12,23956.0
2018-07-20 11:20:00,126.13,126.48,126.13,126.42,11450.0,126.13,126.48,126.13,126.42,11450.0
2018-07-20 11:30:00,126.42,126.42,126.08,126.26,7692.0,126.42,126.42,126.08,126.26,7692.0
2018-07-20 11:40:00,126.21,126.29,126.1,126.1,5093.0,126.21,126.29,126.1,126.1,5093.0
2018-07-20 11:50:00,126.08,126.3,126.0,126.29,9915.0,126.08,126.3,126.0,126.29,9915.0
2018-07-20 12:00:00,126.24,126.7,126.13,126.64,18874.0,126.24,126.7,126.13,126.64,18874.0
2018-07-20 12:10:00,126.59,126.66,126.54,126.66,37336.0,126.59,126.66,126.54,126.66,37336.0
2018-07-20 12:20:00,126.7,126.71,126.25,126.35,10807.0,126.7,126.71,126.25,126.35,10807.0
2018-07-20 12:30:00,126.24,126.49,126.11,126.47,11104.0,126.24,126.49,126.11,126.47,11104.0
2018-07-20 12:40:00,126.47,126.63,126.27,126.34,10665.0,126.47,126.63,126.27,126.34,10665.0
2018-07-20 12:50:00,126.37,126.46,126.26,126.26,163133.0,126.37,126.46,126.26,126.26,163133.0
2018-07-20 13:00:00,126.25,126.49,126.24,126.24,10666.0,126.25,126.49,126.24,126.24,10666.0
2018-07-20 13:10:00,126.26,126.49,126.26,126.42,5909.0,126.26,126.49,126.26,126.42,5909.0
2018-07-20 13:20:00,126.39,126.44,126.16,126.33,8920.0,126.39,126.44,126.16,126.33,8920.0
2018-07-20 13:30:00,126.31,126.95,126.29,126.86,14872.0,126.31,126.95,126.29,126.86,14872.0
2018-07-20 13:40:00,126.83,127.05,126.46,126.64,14777.0,126.83,127.05,126.46,126.64,14777.0
2018-07-20 13:50:00,126.52,126.78,126.28,126.7,33335.0,126.52,126.78,126.28,126.7,33335.0
2018-07-20 14:00:00,126.68,126.77,126.5,126.52,8928.0,126.68,126.77,126.5,126.52,8928.0
2018-07-20 14:10:00,126.5,126.5,126.33,126.43,12506.0,126.5,126.5,126.33,126.43,12506.0
2018-07-20 14:20:00,126.4,126.55,126.26,126.49,10147.0,126.4,126.55,126.26,126.49,10147.0
2018-07-20 14:30:00,126.51,126.51,126.24,126.27,7600.0,126.51,126.51,126.24,126.27,7600.0
2018-07-20 14:40:00,126.26,126.37,126.26,126.29,3852.0,126.26,126.37,126.26,126.29,3852.0
2018-07-20 14:50:00,126.34,126.35,126.19,126.24,9825.0,126.34,126.35,126.19,126.24,9825.0
2018-07-20 15:00:00,126.24,126.31,126.16,126.23,12748.0,126.24,126.31,126.16,126.23,12748.0
2018-07-20 15:10:00,126.21,126.5,126.1,126.5,15885.0,126.21,126.5,126.1,126.5,15885.0
2018-07-20 15:20:00,126.5,126.77,126.46,126.68,21989.0,126.5,126.77,126.46,126.68,21989.0
2018-07-20 15:30:00,126.69,126.78,126.45,126.45,22312.0,126.69,126.78,126.45,126.45,22312.0
2018-07-20 15:40:00,126.44,126.83,126.44,126.65,37523.0,126.44,126.83,126.44,126.65,37523.0
2018-07-20 15:50:00,126.65,126.65,126.06,126.41,90193.0,126.65,126.65,126.06,126.41,90193.0
2018-07-23 09:30:00,126.62,126.75,125.54,126.45,34841.0,126.62,126.75,125.54,126.45,34841.0
2018-07-23 09:40:00,126.45,126.74,125.7,125.93,46637.0,126.45,126.74,125.7,125.93,46637.0
2018-07-23 09:50:00,125.94,127.18,125.93,127.17,25567.0,125.94,127.18,125.93,127.17,25567.0
2018-07-23 10:00:00,127.19,127.56,126.31,127.08,56826.0,127.19,127.56,126.31,127.08,56826.0
2018-07-23 10:10:00,127.1,127.79,126.92,127.2,17846.0,127.1,127.79,126.92,127.2,17846.0
2018-07-23 10:20:00,127.13,127.78,126.84,126.87,22966.0,127.13,127.78,126.84,126.87,22966.0
2018-07-23 10:30:00,126.81,126.86,125.95,126.8,44225.0,126.81,126.86,125.95,126.8,44225.0
2018-07-23 10:40:00,126.9,127.0,126.63,126.98,19722.0,126.9,127.0,126.63,126.98,19722.0
2018-07-23 10:50:00,126.98,127.81,126.93,127.41,23824.0,126.98,127.81,126.93,127.41,23824.0
2018-07-23 11:00:00,127.47,127.66,126.53,126.86,20984.0,127.47,127.66,126.53,126.86,20984.0
2018-07-23 11:10:00,126.81,126.85,126.45,126.83,9791.0,126.81,126.85,126.45,126.83,9791.0
2018-07-23 11:20:00,126.83,127.4,126.82,127.21,10350.0,126.83,127.4,126.82,127.21,10350.0
2018-07-23 11:30:00,127.29,127.5,127.03,127.44,14851.0,127.29,127.5,127.03,127.44,14851.0
2018-07-23 11:40:00,127.49,127.59,126.77,126.78,14449.0,127.49,127.59,126.77,126.78,14449.0
2018-07-23 11:50:00,126.78,127.31,126.75,127.04,11399.0,126.78,127.31,126.75,127.04,11399.0
2018-07-23 12:00:00,127.07,127.26,126.79,127.16,18883.0,127.07,127.26,126.79,127.16,18883.0
2018-07-23 12:10:00,127.16,127.37,127.04,127.21,8833.0,127.16,127.37,127.04,127.21,8833.0
2018-07-23 12:20:00,127.21,127.36,127.0,127.15,11638.0,127.21,127.36,127.0,127.15,11638.0
2018-07-23 12:30:00,127.22,127.38,127.07,127.27,16435.0,127.22,127.38,127.07,127.27,16435.0
2018-07-23 12:40:00,127.3,127.58,127.2,127.2,7250.0,127.3,127.58,127.2,127.2,7250.0
2018-07-23 12:50:00,127.11,127.62,127.11,127.31,7332.0,127.11,127.62,127.11,127.31,7332.0
2018-07-23 13:00:00,127.34,127.55,127.31,127.54,6357.0,127.34,127.55,127.31,127.54,6357.0
2018-07-23 13:10:00,127.54,127.55,127.37,127.52,7824.0,127.54,127.55,127.37,127.52,7824.0
2018-07-23 13:20:00,127.52,127.78,127.5,127.7,20800.0,127.52,127.78,127.5,127.7,20800.0
2018-07-23 13:30:00,127.72,128.44,127.71,127.88,49108.0,127.72,128.44,127.71,127.88,49108.0
2018-07-23 13:40:00,127.82,128.06,127.67,128.03,21939.0,127.82,128.06,127.67,128.03,21939.0
2018-07-23 13:50:00,128.02,128.12,127.73,127.96,32489.0,128.02,128.12,127.73,127.96,32489.0
2018-07-23 14:00:00,127.94,128.06,127.85,128.06,12477.0,127.94,128.06,127.85,128.06,12477.0
2018-07-23 14:10:00,128.02,128.05,127.57,127.96,35909.0,128.02,128.05,127.57,127.96,35909.0
2018-07-23 14:20:00,127.97,128.07,127.75,127.96,23710.0,127.97,128.07,127.75,127.96,23710.0
2018-07-23 14:30:00,127.91,127.98,127.51,127.66,32083.0,127.91,127.98,127.51,127.66,32083.0
2018-07-23 14:40:00,127.62,127.74,127.4,127.44,11394.0,127.62,127.74,127.4,127.44,11394.0
2018-07-23 14:50:00,127.44,127.48,126.94,127.01,13837.0,127.44,127.48,126.94,127.01,13837.0
2018-07-23 15:00:00,127.07,127.18,127.07,127.09,13189.0,127.07,127.18,127.07,127.09,13189.0
2018-07-23 15:10:00,127.08,127.33,126.8,126.8,28141.0,127.08,127.33,126.8,126.8,28141.0
2018-07-23 15:20:00,126.81,126.94,126.65,126.71,12205.0,126.81,126.94,126.65,126.71,12205.0
2018-07-23 15:30:00,126.71,126.76,126.42,126.71,27800.0,126.71,126.76,126.42,126.71,27800.0
2018-07-23 15:40:00,126.71,126.81,126.6,126.77,33404.0,126.71,126.81,126.6,126.77,33404.0
2018-07-23 15:50:00,126.82,127.0,126.71,126.9,46976.0,126.82,127.0,126.71,126.9,46976.0
2018-07-24 09:30:00,127.9,127.9,127.0,127.3,20809.0,127.9,127.9,127.0,127.3,20809.0
2018-07-24 09:40:00,127.35,127.5,127.06,127.26,11387.0,127.35,127.5,127.06,127.26,11387.0
2018-07-24 09:50:00,127.39,127.53,126.46,126.71,14178.0,127.39,127.53,126.46,126.71,14178.0
2018-07-24 10:00:00,126.79,126.82,126.38,126.7,8779.0,126.79,126.82,126.38,126.7,8779.0
2018-07-24 10:10:00,126.75,126.75,126.12,126.24,11821.0,126.75,126.75,126.12,126.24,11821.0
2018-07-24 10:20:00,126.15,126.3,125.51,125.51,21107.0,126.15,126.3,125.51,125.51,21107.0
2018-07-24 10:30:00,125.6,125.62,124.84,124.99,28810.0,125.6,125.62,124.84,124.99,28810.0
2018-07-24 10:40:00,125.0,125.21,124.25,124.5,16270.0,125.0,125.21,124.25,124.5,16270.0
2018-07-24 10:50:00,124.5,124.77,123.55,123.59,33089.0,124.5,124.77,123.55,123.59,33089.0
2018-07-24 11:00:00,123.67,123.72,122.86,123.39,30863.0,123.67,123.72,122.86,123.39,30863.0
2018-07-24 11:10:00,123.39,123.4,122.99,123.2,16550.0,123.39,123.4,122.99,123.2,16550.0
2018-07-24 11:20:00,123.21,123.21,122.21,122.62,29571.0,123.21,123.21,122.21,122.62,29571.0
2018-07-24 11:30:00,122.65,123.28,122.61,123.17,12717.0,122.65,123.28,122.61,123.17,12717.0
2018-07-24 11:40:00,123.17,123.58,122.54,122.85,14571.0,123.17,123.58,122.54,122.85,14571.0
2018-07-24 11:50:00,122.78,122.78,122.3,122.3,16606.0,122.78,122.78,122.3,122.3,16606.0
2018-07-24 12:00:00,122.39,122.42,122.08,122.2,14520.0,122.39,122.42,122.08,122.2,14520.0
2018-07-24 12:10:00,122.25,122.25,121.69,121.96,18352.0,122.25,122.25,121.69,121.96,18352.0
2018-07-24 12:20:00,121.95,122.08,121.83,121.92,10838.0,121.95,122.08,121.83,121.92,10838.0
2018-07-24 12:30:00,121.84,121.95,121.66,121.74,9648.0,121.84,121.95,121.66,121.74,9648.0
2018-07-24 12:40:00,121.75,121.75,120.85,121.28,15776.0,121.75,121.75,120.85,121.28,15776.0
2018-07-24 12:50:00,121.39,121.45,121.23,121.4,6000.0,121.39,121.45,121.23,121.4,6000.0
2018-07-24 13:00:00,121.31,121.62,121.11,121.62,9391.0,121.31,121.62,121.11,121.62,9391.0
2018-07-24 13:10:00,121.69,122.19,121.68,122.07,13236.0,121.69,122.19,121.68,122.07,13236.0
2018-07-24 13:20:00,122.1,122.22,121.69,121.8,9752.0,122.1,122.22,121.69,121.8,9752.0
2018-07-24 13:30:00,121.86,121.86,121.39,121.4,8325.0,121.86,121.86,121.39,121.4,8325.0
2018-07-24 13:40:00,121.33,121.82,121.02,121.82,9896.0,121.33,121.82,121.02,121.82,9896.0
2018-07-24 13:50:00,121.85,121.86,121.56,121.6,6839.0,121.85,121.86,121.56,121.6,6839.0
2018-07-24 14:00:00,121.6,121.76,121.25,121.68,20367.0,121.6,121.76,121.25,121.68,20367.0
2018-07-24 14:10:00,121.7,122.34,121.7,122.21,11186.0,121.7,122.34,121.7,122.21,11186.0
2018-07-24 14:20:00,122.26,122.3,122.15,122.18,5800.0,122.26,122.3,122.15,122.18,5800.0
2018-07-24 14:30:00,122.19,122.29,121.85,121.97,15600.0,122.19,122.29,121.85,121.97,15600.0
2018-07-24 14:40:00,121.98,122.62,121.91,122.62,11413.0,121.98,122.62,121.91,122.62,11413.0
2018-07-24 14:50:00,122.58,122.71,122.25,122.62,39042.0,122.58,122.71,122.25,122.62,39042.0
2018-07-24 15:00:00,122.59,123.08,122.55,122.82,18893.0,122.59,123.08,122.55,122.82,18893.0
2018-07-24 15:10:00,122.72,123.17,122.51,122.69,21378.0,122.72,123.17,122.51,122.69,21378.0
2018-07-24 15:20:00,122.68,122.76,122.26,122.39,20806.0,122.68,122.76,122.26,122.39,20806.0
2018-07-24 15:30:00,122.46,122.64,121.9,121.97,30624.0,122.46,122.64,121.9,121.97,30624.0
2018-07-24 15:40:00,121.94,122.31,121.87,122.03,46679.0,121.94,122.31,121.87,122.03,46679.0
2018-07-24 15:50:00,122.14,122.54,122.04,122.42,91532.0,122.14,122.54,122.04,122.42,91532.0
2018-07-25 09:30:00,120.27,120.82,119.44,120.11,83747.0,120.27,120.82,119.44,120.11,83747.0
2018-07-25 09:40:00,120.34,121.26,119.74,121.26,33613.0,120.34,121.26,119.74,121.26,33613.0
2018-07-25 09:50:00,121.13,122.51,121.13,122.51,18165.0,121.13,122.51,121.13,122.51,18165.0
2018-07-25 10:00:00,122.57,123.33,122.34,122.97,18822.0,122.57,123.33,122.34,122.97,18822.0
2018-07-25 10:10:00,122.73,123.08,122.4,122.66,51944.0,122.73,123.08,122.4,122.66,51944.0
2018-07-25 10:20:00,122.66,123.14,122.1,122.41,26046.0,122.66,123.14,122.1,122.41,26046.0
2018-07-25 10:30:00,122.49,123.68,122.41,123.65,32927.0,122.49,123.68,122.41,123.65,32927.0
2018-07-25 10:40:00,123.8,123.97,123.56,123.56,13228.0,123.8,123.97,123.56,123.56,13228.0
2018-07-25 10:50:00,123.65,124.3,123.65,124.24,12200.0,123.65,124.3,123.65,124.24,12200.0
2018-07-25 11:00:00,124.2,124.95,124.2,124.63,24868.0,124.2,124.95,124.2,124.63,24868.0
2018-07-25 11:10:00,124.63,125.33,124.26,124.38,18057.0,124.63,125.33,124.26,124.38,18057.0
2018-07-25 11:20:00,124.47,125.19,124.47,125.18,12135.0,124.47,125.19,124.47,125.18,12135.0
2018-07-25 11:30:00,125.04,125.04,124.05,124.22,12489.0,125.04,125.04,124.05,124.22,12489.0
2018-07-25 11:40:00,124.28,124.71,124.28,124.32,8429.0,124.28,124.71,124.28,124.32,8429.0
2018-07-25 11:50:00,124.25,124.28,123.81,124.12,17216.0,124.25,124.28,123.81,124.12,17216.0
2018-07-25 12:00:00,124.31,124.36,123.99,124.14,6595.0,124.31,124.36,123.99,124.14,6595.0
2018-07-25 12:10:00,124.25,124.68,124.24,124.46,11009.0,124.25,124.68,124.24,124.46,11009.0
2018-07-25 12:20:00,124.54,124.86,124.54,124.62,8160.0,124.54,124.86,124.54,124.62,8160.0
2018-07-25 12:30:00,124.56,125.14,124.53,125.13,6935.0,124.56,125.14,124.53,125.13,6935.0
2018-07-25 12:40:00,125.15,125.59,125.15,125.38,10773.0,125.15,125.59,125.15,125.38,10773.0
2018-07-25 12:50:00,125.38,126.42,125.38,126.28,30784.0,125.38,126.42,125.38,126.28,30784.0
2018-07-25 13:00:00,126.29,126.54,126.07,126.09,16451.0,126.29,126.54,126.07,126.09,16451.0
2018-07-25 13:10:00,126.09,126.23,125.84,126.05,6063.0,126.09,126.23,125.84,126.05,6063.0
2018-07-25 13:20:00,126.01,126.25,125.86,126.25,4288.0,126.01,126.25,125.86,126.25,4288.0
2018-07-25 13:30:00,126.25,126.27,125.74,125.81,7482.0,126.25,126.27,125.74,125.81,7482.0
2018-07-25 13:40:00,125.89,125.94,125.74,125.77,11800.0,125.89,125.94,125.74,125.77,11800.0
2018-07-25 13:50:00,125.77,125.81,125.68,125.75,6150.0,125.77,125.81,125.68,125.75,6150.0
2018-07-25 14:00:00,125.79,125.85,125.62,125.82,6661.0,125.79,125.85,125.62,125.82,6661.0
2018-07-25 14:10:00,125.8,126.17,125.56,125.77,10144.0,125.8,126.17,125.56,125.77,10144.0
2018-07-25 14:20:00,125.83,126.22,125.83,126.21,19147.0,125.83,126.22,125.83,126.21,19147.0
2018-07-25 14:30:00,126.23,126.39,126.18,126.23,7024.0,126.23,126.39,126.18,126.23,7024.0
2018-07-25 14:40:00,126.15,126.15,125.42,125.42,11443.0,126.15,126.15,125.42,125.42,11443.0
2018-07-25 14:50:00,125.49,125.57,125.05,125.06,17789.0,125.49,125.57,125.05,125.06,17789.0
2018-07-25 15:00:00,125.06,125.53,125.06,125.39,14627.0,125.06,125.53,125.06,125.39,14627.0
2018-07-25 15:10:00,125.49,125.73,125.31,125.66,8776.0,125.49,125.73,125.31,125.66,8776.0
2018-07-25 15:20:00,125.7,125.7,125.16,125.16,5717.0,125.7,125.7,125.16,125.16,5717.0
2018-07-25 15:30:00,125.16,125.62,124.98,125.58,23021.0,125.16,125.62,124.98,125.58,23021.0
2018-07-25 15:40:00,125.54,126.0,125.51,126.0,16968.0,125.54,126.0,125.51,126.0,16968.0
2018-07-25 15:50:00,126.0,126.13,125.17,125.98,48927.0,126.0,126.13,125.17,125.98,48927.0
2018-07-26 09:30:00,125.57,125.81,123.79,124.03,59812.0,125.57,125.81,123.79,124.03,59812.0
2018-07-26 09:40:00,124.26,125.29,124.16,124.86,19792.0,124.26,125.29,124.16,124.86,19792.0
2018-07-26 09:50:00,124.95,124.95,123.8,124.25,36788.0,124.95,124.95,123.8,124.25,36788.0
2018-07-26 10:00:00,124.37,124.92,124.33,124.59,28108.0,124.37,124.92,124.33,124.59,28108.0
2018-07-26 10:10:00,124.42,124.59,123.68,124.0,20531.0,124.42,124.59,123.68,124.0,20531.0
2018-07-26 10:20:00,124.0,124.13,123.67,123.89,36268.0,124.0,124.13,123.67,123.89,36268.0
2018-07-26 10:30:00,123.89,123.89,123.1,123.38,28193.0,123.89,123.89,123.1,123.38,28193.0
2018-07-26 10:40:00,123.45,123.94,123.18,123.79,11753.0,123.45,123.94,123.18,123.79,11753.0
2018-07-26 10:50:00,123.7,123.77,123.06,123.43,26792.0,123.7,123.77,123.06,123.43,26792.0
2018-07-26 11:00:00,123.28,123.34,122.15,122.86,43987.0,123.28,123.34,122.15,122.86,43987.0
2018-07-26 11:10:00,122.92,123.32,122.34,122.36,78419.0,122.92,123.32,122.34,122.36,78419.0
2018-07-26 11:20:00,122.51,122.54,121.21,121.32,38454.0,122.51,122.54,121.21,121.32,38454.0
2018-07-26 11:30:00,121.51,122.12,121.31,121.33,44859.0,121.51,122.12,121.31,121.33,44859.0
2018-07-26 11:40:00,121.31,121.84,120.91,121.59,25938.0,121.31,121.84,120.91,121.59,25938.0
2018-07-26 11:50:00,121.58,121.61,120.89,121.43,13406.0,121.58,121.61,120.89,121.43,13406.0
2018-07-26 12:00:00,121.29,121.52,120.24,120.63,26427.0,121.29,121.52,120.24,120.63,26427.0
2018-07-26 12:10:00,120.55,120.7,119.36,119.42,56349.0,120.55,120.7,119.36,119.42,56349.0
2018-07-26 12:20:00,119.57,120.05,119.09,119.37,38990.0,119.57,120.05,119.09,119.37,38990.0
2018-07-26 12:30:00,119.39,119.74,119.2,119.67,49277.0,119.39,119.74,119.2,119.67,49277.0
2018-07-26 12:40:00,119.67,119.78,119.32,119.38,18077.0,119.67,119.78,119.32,119.38,18077.0
2018-07-26 12:50:00,119.47,119.96,119.23,119.47,7025.0,119.47,119.96,119.23,119.47,7025.0
2018-07-26 13:00:00,119.45,119.63,119.23,119.34,9161.0,119.45,119.63,119.23,119.34,9161.0
2018-07-26 13:10:00,119.45,119.67,119.34,119.67,8651.0,119.45,119.67,119.34,119.67,8651.0
2018-07-26 13:20:00,119.71,120.16,119.7,120.14,10380.0,119.71,120.16,119.7,120.14,10380.0
2018-07-26 13:30:00,120.16,120.47,120.14,120.45,15418.0,120.16,120.47,120.14,120.45,15418.0
2018-07-26 13:40:00,120.44,120.8,120.33,120.55,26311.0,120.44,120.8,120.33,120.55,26311.0
2018-07-26 13:50:00,120.59,121.26,120.54,121.2,30806.0,120.59,121.26,120.54,121.2,30806.0
2018-07-26 14:00:00,121.21,121.26,120.76,120.84,12737.0,121.21,121.26,120.76,120.84,12737.0
2018-07-26 14:10:00,120.92,120.93,120.63,120.73,29241.0,120.92,120.93,120.63,120.73,29241.0
2018-07-26 14:20:00,120.67,120.73,120.47,120.54,15164.0,120.67,120.73,120.47,120.54,15164.0
2018-07-26 14:30:00,120.54,120.63,120.29,120.3,17624.0,120.54,120.63,120.29,120.3,17624.0
2018-07-26 14:40:00,120.3,120.33,120.03,120.26,19856.0,120.3,120.33,120.03,120.26,19856.0
2018-07-26 14:50:00,120.23,120.3,119.91,119.93,16015.0,120.23,120.3,119.91,119.93,16015.0
2018-07-26 15:00:00,119.93,120.38,119.87,120.35,43995.0,119.93,120.38,119.87,120.35,43995.0
2018-07-26 15:10:00,120.54,120.62,119.97,119.97,27878.0,120.54,120.62,119.97,119.97,27878.0
2018-07-26 15:20:00,119.94,120.12,119.88,120.0,10524.0,119.94,120.12,119.88,120.0,10524.0
2018-07-26 15:30:00,120.07,120.09,119.64,119.72,57023.0,120.07,120.09,119.64,119.72,57023.0
2018-07-26 15:40:00,119.7,120.01,119.53,119.7,72398.0,119.7,120.01,119.53,119.7,72398.0
2018-07-26 15:50:00,119.79,119.79,118.0,118.5,347326.0,119.79,119.79,118.0,118.5,347326.0
2018-07-27 09:30:00,119.85,120.04,118.05,118.27,51083.0,119.85,120.04,118.05,118.27,51083.0
2018-07-27 09:40:00,118.27,118.53,117.17,117.74,34800.0,118.27,118.53,117.17,117.74,34800.0
2018-07-27 09:50:00,117.74,117.79,116.11,116.3,54993.0,117.74,117.79,116.11,116.3,54993.0
2018-07-27 10:00:00,116.45,116.54,115.42,115.67,112174.0,116.45,116.54,115.42,115.67,112174.0
2018-07-27 10:10:00,115.78,116.93,115.78,116.56,65840.0,115.78,116.93,115.78,116.56,65840.0
2018-07-27 10:20:00,116.54,116.75,115.26,115.57,69467.0,116.54,116.75,115.26,115.57,69467.0
2018-07-27 10:30:00,115.61,117.0,115.55,117.0,36250.0,115.61,117.0,115.55,117.0,36250.0
2018-07-27 10:40:00,116.98,117.12,115.83,116.2,52885.0,116.98,117.12,115.83,116.2,52885.0
2018-07-27 10:50:00,116.19,116.8,116.11,116.21,18672.0,116.19,116.8,116.11,116.21,18672.0
2018-07-27 11:00:00,116.35,116.86,116.28,116.35,19405.0,116.35,116.86,116.28,116.35,19405.0
2018-07-27 11:10:00,116.36,116.56,116.02,116.03,13934.0,116.36,116.56,116.02,116.03,13934.0
2018-07-27 11:20:00,116.17,116.34,115.9,115.9,20901.0,116.17,116.34,115.9,115.9,20901.0
2018-07-27 11:30:00,115.9,116.58,115.89,116.56,11218.0,115.9,116.58,115.89,116.56,11218.0
2018-07-27 11:40:00,116.53,116.66,115.97,116.15,33400.0,116.53,116.66,115.97,116.15,33400.0
2018-07-27 11:50:00,116.23,116.84,116.11,116.12,17713.0,116.23,116.84,116.11,116.12,17713.0
2018-07-27 12:00:00,116.18,116.21,115.64,115.73,18725.0,116.18,116.21,115.64,115.73,18725.0
2018-07-27 12:10:00,115.83,115.83,115.3,115.5,74972.0,115.83,115.83,115.3,115.5,74972.0
2018-07-27 12:20:00,115.51,115.53,114.75,114.94,27969.0,115.51,115.53,114.75,114.94,27969.0
2018-07-27 12:30:00,114.96,115.03,114.51,114.59,22301.0,114.96,115.03,114.51,114.59,22301.0
2018-07-27 12:40:00,114.52,114.62,114.25,114.41,47389.0,114.52,114.62,114.25,114.41,47389.0
2018-07-27 12:50:00,114.39,115.17,114.27,115.05,43675.0,114.39,115.17,114.27,115.05,43675.0
2018-07-27 13:00:00,115.05,115.42,114.75,115.38,33096.0,115.05,115.42,114.75,115.38,33096.0
2018-07-27 13:10:00,115.3,115.38,115.0,115.0,10457.0,115.3,115.38,115.0,115.0,10457.0
2018-07-27 13:20:00,115.04,115.33,114.9,115.25,21020.0,115.04,115.33,114.9,115.25,21020.0
2018-07-27 13:30:00,115.18,115.35,115.0,115.35,13800.0,115.18,115.35,115.0,115.35,13800.0
2018-07-27 13:40:00,115.38,115.76,115.13,115.74,12171.0,115.38,115.76,115.13,115.74,12171.0
2018-07-27 13:50:00,115.78,116.39,115.67,116.39,35081.0,115.78,116.39,115.67,116.39,35081.0
2018-07-27 14:00:00,116.27,116.44,116.2,116.25,23172.0,116.27,116.44,116.2,116.25,23172.0
2018-07-27 14:10:00,116.29,116.35,115.68,115.71,39808.0,116.29,116.35,115.68,115.71,39808.0
2018-07-27 14:20:00,115.79,115.85,115.61,115.72,7993.0,115.79,115.85,115.61,115.72,7993.0
2018-07-27 14:30:00,115.67,115.95,115.63,115.79,22635.0,115.67,115.95,115.63,115.79,22635.0
2018-07-27 14:40:00,115.83,116.1,115.78,115.81,13736.0,115.83,116.1,115.78,115.81,13736.0
2018-07-27 14:50:00,115.84,116.04,115.79,115.79,10900.0,115.84,116.04,115.79,115.79,10900.0
2018-07-27 15:00:00,115.82,116.06,115.78,115.98,16803.0,115.82,116.06,115.78,115.98,16803.0
2018-07-27 15:10:00,115.97,116.28,115.97,116.27,38809.0,115.97,116.28,115.97,116.27,38809.0
2018-07-27 15:20:00,116.22,116.26,115.76,115.82,17624.0,116.22,116.26,115.76,115.82,17624.0
2018-07-27 15:30:00,115.82,116.05,115.78,115.84,20845.0,115.82,116.05,115.78,115.84,20845.0
2018-07-27 15:40:00,115.83,116.37,115.54,115.55,73711.0,115.83,116.37,115.54,115.55,73711.0
2018-07-27 15:50:00,115.55,116.0,115.32,115.5,150259.0,115.55,116.0,115.32,115.5,150259.0
2018-07-30 09:30:00,115.31,116.26,112.75,114.03,159338.0,115.31,116.26,112.75,114.03,159338.0
2018-07-30 09:40:00,113.61,113.69,111.54,111.78,141338.0,113.61,113.69,111.54,111.78,141338.0
2018-07-30 09:50:00,111.75,113.45,110.82,112.85,95005.0,111.75,113.45,110.82,112.85,95005.0
2018-07-30 10:00:00,112.78,114.69,112.44,114.31,75109.0,112.78,114.69,112.44,114.31,75109.0
2018-07-30 10:10:00,114.33,114.43,112.65,113.08,37988.0,114.33,114.43,112.65,113.08,37988.0
2018-07-30 10:20:00,113.23,113.39,112.22,113.27,27054.0,113.23,113.39,112.22,113.27,27054.0
2018-07-30 10:30:00,113.34,113.78,112.79,113.01,35047.0,113.34,113.78,112.79,113.01,35047.0
2018-07-30 10:40:00,113.07,113.12,112.06,112.9,36144.0,113.07,113.12,112.06,112.9,36144.0
2018-07-30 10:50:00,113.06,113.21,111.59,111.64,24085.0,113.06,113.21,111.59,111.64,24085.0
2018-07-30 11:00:00,111.87,112.41,111.2,111.2,27724.0,111.87,112.41,111.2,111.2,27724.0
2018-07-30 11:10:00,111.28,111.55,110.59,110.59,53948.0,111.28,111.55,110.59,110.59,53948.0
2018-07-30 11:20:00,110.65,110.79,109.8,109.8,46383.0,110.65,110.79,109.8,109.8,46383.0
2018-07-30 11:30:00,109.76,110.01,108.54,108.84,93139.0,109.76,110.01,108.54,108.84,93139.0
2018-07-30 11:40:00,108.82,110.16,108.71,110.16,27932.0,108.82,110.16,108.71,110.16,27932.0
2018-07-30 11:50:00,110.1,111.16,110.04,110.81,34409.0,110.1,111.16,110.04,110.81,34409.0
2018-07-30 12:00:00,110.76,110.85,109.68,109.89,23928.0,110.76,110.85,109.68,109.89,23928.0
2018-07-30 12:10:00,109.88,109.91,109.5,109.84,23523.0,109.88,109.91,109.5,109.84,23523.0
2018-07-30 12:20:00,109.73,109.99,109.61,109.73,18329.0,109.73,109.99,109.61,109.73,18329.0
2018-07-30 12:30:00,109.8,109.93,109.53,109.66,29497.0,109.8,109.93,109.53,109.66,29497.0
2018-07-30 12:40:00,109.76,109.76,108.63,108.73,55201.0,109.76,109.76,108.63,108.73,55201.0
2018-07-30 12:50:00,108.87,109.11,108.7,109.04,42586.0,108.87,109.11,108.7,109.04,42586.0
2018-07-30 13:00:00,109.08,109.25,108.37,108.57,41244.0,109.08,109.25,108.37,108.57,41244.0
2018-07-30 13:10:00,108.59,108.6,107.58,107.95,45086.0,108.59,108.6,107.58,107.95,45086.0
2018-07-30 13:20:00,107.95,110.02,107.9,109.9,102483.0,107.95,110.02,107.9,109.9,102483.0
2018-07-30 13:30:00,109.98,110.05,109.32,109.66,100052.0,109.98,110.05,109.32,109.66,100052.0
2018-07-30 13:40:00,109.66,109.74,109.23,109.23,31536.0,109.66,109.74,109.23,109.23,31536.0
2018-07-30 13:50:00,109.27,109.89,109.22,109.65,18677.0,109.27,109.89,109.22,109.65,18677.0
2018-07-30 14:00:00,109.68,110.34,109.68,110.04,36497.0,109.68,110.34,109.68,110.04,36497.0
2018-07-30 14:10:00,110.05,110.27,109.73,110.17,23403.0,110.05,110.27,109.73,110.17,23403.0
2018-07-30 14:20:00,110.16,110.16,109.56,109.77,35522.0,110.16,110.16,109.56,109.77,35522.0
2018-07-30 14:30:00,109.77,109.96,109.74,109.76,27969.0,109.77,109.96,109.74,109.76,27969.0
2018-07-30 14:40:00,109.76,110.19,109.68,109.98,33224.0,109.76,110.19,109.68,109.98,33224.0
2018-07-30 14:50:00,109.98,110.26,109.93,109.95,46569.0,109.98,110.26,109.93,109.95,46569.0
2018-07-30 15:00:00,109.94,110.27,109.9,110.09,38132.0,109.94,110.27,109.9,110.09,38132.0
2018-07-30 15:10:00,110.08,110.16,109.9,109.95,18154.0,110.08,110.16,109.9,109.95,18154.0
2018-07-30 15:20:00,109.91,110.02,109.6,109.6,26812.0,109.91,110.02,109.6,109.6,26812.0
2018-07-30 15:30:00,109.6,109.76,109.49,109.74,33959.0,109.6,109.76,109.49,109.74,33959.0
2018-07-30 15:40:00,109.75,109.88,109.7,109.76,34321.0,109.75,109.88,109.7,109.76,34321.0
2018-07-30 15:50:00,109.74,109.83,109.46,109.66,141764.0,109.74,109.83,109.46,109.66,141764.0
2018-07-31 09:30:00,110.59,112.44,110.35,110.74,78621.0,110.59,112.44,110.35,110.74,78621.0
2018-07-31 09:40:00,110.73,110.92,109.0,109.0,30754.0,110.73,110.92,109.0,109.0,30754.0
2018-07-31 09:50:00,108.75,110.45,108.75,109.37,89468.0,108.75,110.45,108.75,109.37,89468.0
2018-07-31 10:00:00,109.45,109.46,108.82,109.06,45278.0,109.45,109.46,108.82,109.06,45278.0
2018-07-31 10:10:00,109.06,109.31,107.3,107.31,34760.0,109.06,109.31,107.3,107.31,34760.0
2018-07-31 10:20:00,107.42,109.4,107.0,109.17,85123.0,107.42,109.4,107.0,109.17,85123.0
2018-07-31 10:30:00,109.15,110.49,109.15,109.95,43776.0,109.15,110.49,109.15,109.95,43776.0
2018-07-31 10:40:00,109.97,110.3,109.76,110.3,33384.0,109.97,110.3,109.76,110.3,33384.0
2018-07-31 10:50:00,110.3,110.68,109.86,109.86,56888.0,110.3,110.68,109.86,109.86,56888.0
2018-07-31 11:00:00,109.85,110.06,109.41,109.76,20290.0,109.85,110.06,109.41,109.76,20290.0
2018-07-31 11:10:00,109.73,110.5,109.64,110.06,28281.0,109.73,110.5,109.64,110.06,28281.0
2018-07-31 11:20:00,109.98,109.99,109.4,109.56,34506.0,109.98,109.99,109.4,109.56,34506.0
2018-07-31 11:30:00,109.6,110.09,109.39,109.99,14677.0,109.6,110.09,109.39,109.99,14677.0
2018-07-31 11:40:00,109.94,110.39,109.76,110.33,20240.0,109.94,110.39,109.76,110.33,20240.0
2018-07-31 11:50:00,110.39,110.68,110.2,110.58,14943.0,110.39,110.68,110.2,110.58,14943.0
2018-07-31 12:00:00,110.58,111.36,110.49,111.1,31806.0,110.58,111.36,110.49,111.1,31806.0
2018-07-31 12:10:00,111.03,111.38,111.03,111.1,12858.0,111.03,111.38,111.03,111.1,12858.0
2018-07-31 12:20:00,111.07,111.26,110.89,111.07,14994.0,111.07,111.26,110.89,111.07,14994.0
2018-07-31 12:30:00,111.12,111.18,110.72,110.84,20510.0,111.12,111.18,110.72,110.84,20510.0
2018-07-31 12:40:00,110.73,110.86,110.45,110.53,7872.0,110.73,110.86,110.45,110.53,7872.0
2018-07-31 12:50:00,110.45,110.78,110.45,110.67,6125.0,110.45,110.78,110.45,110.67,6125.0
2018-07-31 13:00:00,110.85,111.0,110.21,110.41,16347.0,110.85,111.0,110.21,110.41,16347.0
2018-07-31 13:10:00,110.38,110.56,110.01,110.01,11462.0,110.38,110.56,110.01,110.01,11462.0
2018-07-31 13:20:00,109.96,110.33,109.85,110.18,8237.0,109.96,110.33,109.85,110.18,8237.0
2018-07-31 13:30:00,110.11,110.23,109.84,109.91,11089.0,110.11,110.23,109.84,109.91,11089.0
2018-07-31 13:40:00,109.9,110.13,109.58,110.09,7993.0,109.9,110.13,109.58,110.09,7993.0
2018-07-31 13:50:00,110.03,110.04,109.74,109.85,13337.0,110.03,110.04,109.74,109.85,13337.0
2018-07-31 14:00:00,109.77,109.98,109.66,109.74,7801.0,109.77,109.98,109.66,109.74,7801.0
2018-07-31 14:10:00,109.71,109.98,109.62,109.98,9700.0,109.71,109.98,109.62,109.98,9700.0
2018-07-31 14:20:00,110.0,110.44,109.97,110.25,13348.0,110.0,110.44,109.97,110.25,13348.0
2018-07-31 14:30:00,110.19,110.3,110.09,110.12,7334.0,110.19,110.3,110.09,110.12,7334.0
2018-07-31 14:40:00,110.14,110.24,109.93,110.04,55895.0,110.14,110.24,109.93,110.04,55895.0
2018-07-31 14:50:00,110.06,110.1,109.87,109.95,11918.0,110.06,110.1,109.87,109.95,11918.0
2018-07-31 15:00:00,109.99,109.99,109.59,109.66,9312.0,109.99,109.99,109.59,109.66,9312.0
2018-07-31 15:10:00,109.64,109.67,109.45,109.52,22774.0,109.64,109.67,109.45,109.52,22774.0
2018-07-31 15:20:00,109.55,109.71,109.44,109.68,122423.0,109.55,109.71,109.44,109.68,122423.0
2018-07-31 15:30:00,109.69,109.71,109.25,109.25,73346.0,109.69,109.71,109.25,109.25,73346.0
2018-07-31 15:40:00,109.28,109.29,108.85,108.91,51866.0,109.28,109.29,108.85,108.91,51866.0
2018-07-31 15:50:00,108.91,109.14,108.74,108.83,223909.0,108.91,109.14,108.74,108.83,223909.0
2018-08-01 09:30:00,109.52,110.82,108.98,109.24,69406.0,109.52,110.82,108.98,109.24,69406.0
2018-08-01 09:40:00,109.07,110.49,108.6,110.39,73477.0,109.07,110.49,108.6,110.39,73477.0
2018-08-01 09:50:00,110.4,110.4,109.16,110.0,165123.0,110.4,110.4,109.16,110.0,165123.0
2018-08-01 10:00:00,110.08,110.11,108.69,109.42,29755.0,110.08,110.11,108.69,109.42,29755.0
2018-08-01 10:10:00,109.5,110.69,109.47,110.09,57321.0,109.5,110.69,109.47,110.09,57321.0
2018-08-01 10:20:00,110.03,110.17,109.53,109.89,26689.0,110.03,110.17,109.53,109.89,26689.0
2018-08-01 10:30:00,109.85,110.04,109.17,109.7,47425.0,109.85,110.04,109.17,109.7,47425.0
2018-08-01 10:40:00,109.77,110.32,109.66,110.25,40441.0,109.77,110.32,109.66,110.25,40441.0
2018-08-01 10:50:00,110.17,110.29,109.54,109.75,22345.0,110.17,110.29,109.54,109.75,22345.0
2018-08-01 11:00:00,109.66,109.66,108.61,108.75,25957.0,109.66,109.66,108.61,108.75,25957.0
2018-08-01 11:10:00,108.61,109.06,108.61,108.82,30863.0,108.61,109.06,108.61,108.82,30863.0
2018-08-01 11:20:00,108.77,109.24,108.5,109.2,31974.0,108.77,109.24,108.5,109.2,31974.0
2018-08-01 11:30:00,109.2,109.31,108.25,108.52,26844.0,109.2,109.31,108.25,108.52,26844.0
2018-08-01 11:40:00,108.5,108.56,108.21,108.33,21618.0,108.5,108.56,108.21,108.33,21618.0
2018-08-01 11:50:00,108.33,108.94,107.87,108.26,33875.0,108.33,108.94,107.87,108.26,33875.0
2018-08-01 12:00:00,108.41,109.67,108.41,109.43,23895.0,108.41,109.67,108.41,109.43,23895.0
2018-08-01 12:10:00,109.48,109.82,108.94,108.96,47339.0,109.48,109.82,108.94,108.96,47339.0
2018-08-01 12:20:00,108.95,109.02,108.42,108.45,15369.0,108.95,109.02,108.42,108.45,15369.0
2018-08-01 12:30:00,108.42,108.62,108.19,108.19,68730.0,108.42,108.62,108.19,108.19,68730.0
2018-08-01 12:40:00,108.26,108.39,107.96,108.36,96978.0,108.26,108.39,107.96,108.36,96978.0
2018-08-01 12:50:00,108.41,108.74,108.28,108.38,21682.0,108.41,108.74,108.28,108.38,21682.0
2018-08-01 13:00:00,108.44,108.66,108.1,108.6,12809.0,108.44,108.66,108.1,108.6,12809.0
2018-08-01 13:10:00,108.62,108.77,108.24,108.31,16233.0,108.62,108.77,108.24,108.31,16233.0
2018-08-01 13:20:00,108.34,108.45,107.95,108.29,39429.0,108.34,108.45,107.95,108.29,39429.0
2018-08-01 13:30:00,108.28,108.57,108.28,108.54,11942.0,108.28,108.57,108.28,108.54,11942.0
2018-08-01 13:40:00,108.57,108.6,108.17,108.28,15578.0,108.57,108.6,108.17,108.28,15578.0
2018-08-01 13:50:00,108.21,108.6,108.13,108.39,24289.0,108.21,108.6,108.13,108.39,24289.0
2018-08-01 14:00:00,108.41,108.88,108.27,108.32,27786.0,108.41,108.88,108.27,108.32,27786.0
2018-08-01 14:10:00,108.41,109.13,108.28,109.11,25354.0,108.41,109.13,108.28,109.11,25354.0
2018-08-01 14:20:00,108.98,109.4,108.58,109.31,53092.0,108.98,109.4,108.58,109.31,53092.0
2018-08-01 14:30:00,109.4,109.95,109.14,109.31,23512.0,109.4,109.95,109.14,109.31,23512.0
2018-08-01 14:40:00,109.18,109.59,108.86,109.05,123890.0,109.18,109.59,108.86,109.05,123890.0
2018-08-01 14:50:00,109.11,109.39,108.67,108.83,28343.0,109.11,109.39,108.67,108.83,28343.0
2018-08-01 15:00:00,108.87,109.08,108.81,108.98,45896.0,108.87,109.08,108.81,108.98,45896.0
2018-08-01 15:10:00,108.98,108.98,108.62,108.83,59008.0,108.98,108.98,108.62,108.83,59008.0
2018-08-01 15:20:00,108.84,108.95,108.61,108.91,81502.0,108.84,108.95,108.61,108.91,81502.0
2018-08-01 15:30:00,108.92,108.94,108.35,108.36,63392.0,108.92,108.94,108.35,108.36,63392.0
2018-08-01 15:40:00,108.29,108.82,108.21,108.5,82405.0,108.29,108.82,108.21,108.5,82405.0
2018-08-01 15:50:00,108.52,108.59,107.39,107.77,213115.0,108.52,108.59,107.39,107.77,213115.0
2018-08-02 09:30:00,116.25,118.07,110.8,114.46,375049.0,116.25,118.07,110.8,114.46,375049.0
2018-08-02 09:40:00,114.4,116.73,113.68,115.38,216915.0,114.4,116.73,113.68,115.38,216915.0
2018-08-02 09:50:00,115.74,118.94,114.53,118.03,262589.0,115.74,118.94,114.53,118.03,262589.0
2018-08-02 10:00:00,118.22,120.34,115.83,117.54,286209.0,118.22,120.34,115.83,117.54,286209.0
2018-08-02 10:10:00,117.66,117.67,114.51,115.89,223235.0,117.66,117.67,114.51,115.89,223235.0
2018-08-02 10:20:00,115.73,115.88,112.65,114.95,137248.0,115.73,115.88,112.65,114.95,137248.0
2018-08-02 10:30:00,114.68,117.19,113.57,115.99,113328.0,114.68,117.19,113.57,115.99,113328.0
2018-08-02 10:40:00,116.0,116.2,113.5,114.23,64953.0,116.0,116.2,113.5,114.23,64953.0
2018-08-02 10:50:00,114.19,114.99,113.58,114.27,60154.0,114.19,114.99,113.58,114.27,60154.0
2018-08-02 11:00:00,114.04,114.92,113.3,113.31,71751.0,114.04,114.92,113.3,113.31,71751.0
2018-08-02 11:10:00,113.35,113.99,111.8,113.33,99511.0,113.35,113.99,111.8,113.33,99511.0
2018-08-02 11:20:00,113.25,114.28,112.5,113.99,128366.0,113.25,114.28,112.5,113.99,128366.0
2018-08-02 11:30:00,114.2,116.06,114.07,116.01,94099.0,114.2,116.06,114.07,116.01,94099.0
2018-08-02 11:40:00,116.12,116.21,114.8,115.55,55561.0,116.12,116.21,114.8,115.55,55561.0
2018-08-02 11:50:00,115.44,116.57,114.79,115.22,62049.0,115.44,116.57,114.79,115.22,62049.0
2018-08-02 12:00:00,115.23,115.95,114.92,115.73,40987.0,115.23,115.95,114.92,115.73,40987.0
2018-08-02 12:10:00,115.67,115.73,113.68,113.8,59725.0,115.67,115.73,113.68,113.8,59725.0
2018-08-02 12:20:00,113.76,114.33,113.56,113.78,27581.0,113.76,114.33,113.56,113.78,27581.0
2018-08-02 12:30:00,113.72,114.87,113.71,114.51,47144.0,113.72,114.87,113.71,114.51,47144.0
2018-08-02 12:40:00,114.47,114.97,114.35,114.84,29858.0,114.47,114.97,114.35,114.84,29858.0
2018-08-02 12:50:00,114.8,114.85,114.2,114.76,16830.0,114.8,114.85,114.2,114.76,16830.0
2018-08-02 13:00:00,114.76,115.67,114.69,115.67,39166.0,114.76,115.67,114.69,115.67,39166.0
2018-08-02 13:10:00,115.57,115.8,113.52,113.57,40775.0,115.57,115.8,113.52,113.57,40775.0
2018-08-02 13:20:00,113.74,114.77,113.51,114.65,26675.0,113.74,114.77,113.51,114.65,26675.0
2018-08-02 13:30:00,114.56,115.12,114.36,114.89,22862.0,114.56,115.12,114.36,114.89,22862.0
2018-08-02 13:40:00,114.89,115.12,113.98,114.11,29823.0,114.89,115.12,113.98,114.11,29823.0
2018-08-02 13:50:00,113.98,114.37,113.83,113.9,23796.0,113.98,114.37,113.83,113.9,23796.0
2018-08-02 14:00:00,113.86,114.42,113.72,113.77,33774.0,113.86,114.42,113.72,113.77,33774.0
2018-08-02 14:10:00,113.76,113.84,112.0,112.85,52245.0,113.76,113.84,112.0,112.85,52245.0
2018-08-02 14:20:00,112.77,113.84,112.55,113.56,22335.0,112.77,113.84,112.55,113.56,22335.0
2018-08-02 14:30:00,113.45,114.02,113.19,113.86,26232.0,113.45,114.02,113.19,113.86,26232.0
2018-08-02 14:40:00,113.84,114.04,113.31,113.46,25965.0,113.84,114.04,113.31,113.46,25965.0
2018-08-02 14:50:00,113.47,114.79,113.47,114.59,34953.0,113.47,114.79,113.47,114.59,34953.0
2018-08-02 15:00:00,114.64,115.46,114.16,115.29,40242.0,114.64,115.46,114.16,115.29,40242.0
2018-08-02 15:10:00,115.3,115.99,115.2,115.5,61052.0,115.3,115.99,115.2,115.5,61052.0
2018-08-02 15:20:00,115.49,115.56,114.46,115.05,42416.0,115.49,115.56,114.46,115.05,42416.0
2018-08-02 15:30:00,115.05,115.97,115.04,115.35,49131.0,115.05,115.97,115.04,115.35,49131.0
2018-08-02 15:40:00,115.18,115.8,115.18,115.61,74397.0,115.18,115.8,115.18,115.61,74397.0
2018-08-02 15:50:00,115.6,116.18,115.25,115.32,236195.0,115.6,116.18,115.25,115.32,236195.0
2018-08-03 09:30:00,113.83,114.09,112.33,112.91,116603.0,113.83,114.09,112.33,112.91,116603.0
2018-08-03 09:40:00,112.71,113.35,111.65,113.35,102409.0,112.71,113.35,111.65,113.35,102409.0
2018-08-03 09:50:00,113.31,114.14,113.02,114.14,46258.0,113.31,114.14,113.02,114.14,46258.0
2018-08-03 10:00:00,114.1,114.84,113.73,113.84,55886.0,114.1,114.84,113.73,113.84,55886.0
2018-08-03 10:10:00,113.86,114.01,113.08,113.55,54879.0,113.86,114.01,113.08,113.55,54879.0
2018-08-03 10:20:00,113.54,113.61,113.06,113.26,34080.0,113.54,113.61,113.06,113.26,34080.0
2018-08-03 10:30:00,113.08,113.35,112.0,112.95,100025.0,113.08,113.35,112.0,112.95,100025.0
2018-08-03 10:40:00,112.83,113.59,112.56,113.4,55643.0,112.83,113.59,112.56,113.4,55643.0
2018-08-03 10:50:00,113.39,113.69,112.85,113.53,73536.0,113.39,113.69,112.85,113.53,73536.0
2018-08-03 11:00:00,113.53,113.8,113.32,113.61,41038.0,113.53,113.8,113.32,113.61,41038.0
2018-08-03 11:10:00,113.65,113.93,113.48,113.76,22183.0,113.65,113.93,113.48,113.76,22183.0
2018-08-03 11:20:00,113.79,114.8,113.79,114.53,44361.0,113.79,114.8,113.79,114.53,44361.0
2018-08-03 11:30:00,114.45,114.53,113.64,113.79,27000.0,114.45,114.53,113.64,113.79,27000.0
2018-08-03 11:40:00,113.66,113.83,113.28,113.57,31417.0,113.66,113.83,113.28,113.57,31417.0
2018-08-03 11:50:00,113.49,113.81,113.4,113.63,17845.0,113.49,113.81,113.4,113.63,17845.0
2018-08-03 12:00:00,113.63,113.8,113.46,113.67,20638.0,113.63,113.8,113.46,113.67,20638.0
2018-08-03 12:10:00,113.62,113.76,113.51,113.54,14489.0,113.62,113.76,113.51,113.54,14489.0
2018-08-03 12:20:00,113.5,113.61,113.22,113.41,67414.0,113.5,113.61,113.22,113.41,67414.0
2018-08-03 12:30:00,113.48,113.63,113.36,113.61,29463.0,113.48,113.63,113.36,113.61,29463.0
2018-08-03 12:40:00,113.53,113.59,112.08,112.13,37580.0,113.53,113.59,112.08,112.13,37580.0
2018-08-03 12:50:00,112.12,112.48,111.52,111.53,39109.0,112.12,112.48,111.52,111.53,39109.0
2018-08-03 13:00:00,111.56,111.64,111.09,111.26,40540.0,111.56,111.64,111.09,111.26,40540.0
2018-08-03 13:10:00,111.29,111.63,111.11,111.2,27769.0,111.29,111.63,111.11,111.2,27769.0
2018-08-03 13:20:00,111.05,111.06,110.39,110.6,39104.0,111.05,111.06,110.39,110.6,39104.0
2018-08-03 13:30:00,110.64,111.18,110.4,111.04,46461.0,110.64,111.18,110.4,111.04,46461.0
2018-08-03 13:40:00,111.04,111.3,110.97,111.04,25595.0,111.04,111.3,110.97,111.04,25595.0
2018-08-03 13:50:00,111.06,111.46,110.62,110.92,70617.0,111.06,111.46,110.62,110.92,70617.0
2018-08-03 14:00:00,110.89,110.93,110.65,110.88,24696.0,110.89,110.93,110.65,110.88,24696.0
2018-08-03 14:10:00,110.9,111.17,110.62,111.02,23250.0,110.9,111.17,110.62,111.02,23250.0
2018-08-03 14:20:00,111.11,111.33,110.89,111.33,13019.0,111.11,111.33,110.89,111.33,13019.0
2018-08-03 14:30:00,111.33,111.41,110.95,110.95,19348.0,111.33,111.41,110.95,110.95,19348.0
2018-08-03 14:40:00,111.0,111.33,110.8,111.0,21945.0,111.0,111.33,110.8,111.0,21945.0
2018-08-03 14:50:00,111.14,111.38,110.94,111.38,26810.0,111.14,111.38,110.94,111.38,26810.0
2018-08-03 15:00:00,111.26,112.0,111.13,111.7,29678.0,111.26,112.0,111.13,111.7,29678.0
2018-08-03 15:10:00,111.71,112.02,111.21,111.48,33983.0,111.71,112.02,111.21,111.48,33983.0
2018-08-03 15:20:00,111.47,111.64,111.31,111.36,28927.0,111.47,111.64,111.31,111.36,28927.0
2018-08-03 15:30:00,111.33,111.72,111.15,111.56,56561.0,111.33,111.72,111.15,111.56,56561.0
2018-08-03 15:40:00,111.61,111.87,111.43,111.48,61200.0,111.61,111.87,111.43,111.48,61200.0
2018-08-03 15:50:00,111.49,111.79,111.46,111.61,126410.0,111.49,111.79,111.46,111.61,126410.0
2018-08-06 09:30:00,110.43,112.98,109.75,112.21,69471.0,110.43,112.98,109.75,112.21,69471.0
2018-08-06 09:40:00,112.22,113.19,111.65,112.71,49430.0,112.22,113.19,111.65,112.71,49430.0
2018-08-06 09:50:00,112.53,113.4,112.47,113.26,39160.0,112.53,113.4,112.47,113.26,39160.0
2018-08-06 10:00:00,113.3,113.78,113.0,113.09,37390.0,113.3,113.78,113.0,113.09,37390.0
2018-08-06 10:10:00,113.11,113.69,112.79,113.05,33457.0,113.11,113.69,112.79,113.05,33457.0
2018-08-06 10:20:00,113.06,113.18,112.37,112.67,28550.0,113.06,113.18,112.37,112.67,28550.0
2018-08-06 10:30:00,112.63,112.97,112.57,112.73,17325.0,112.63,112.97,112.57,112.73,17325.0
2018-08-06 10:40:00,112.77,112.92,112.25,112.33,20968.0,112.77,112.92,112.25,112.33,20968.0
2018-08-06 10:50:00,112.32,113.06,112.27,112.69,24550.0,112.32,113.06,112.27,112.69,24550.0
2018-08-06 11:00:00,112.69,113.11,112.69,112.85,16648.0,112.69,113.11,112.69,112.85,16648.0
2018-08-06 11:10:00,112.83,113.12,112.56,112.65,14004.0,112.83,113.12,112.56,112.65,14004.0
2018-08-06 11:20:00,112.74,113.14,112.58,112.66,17107.0,112.74,113.14,112.58,112.66,17107.0
2018-08-06 11:30:00,112.66,113.03,112.57,113.01,14076.0,112.66,113.03,112.57,113.01,14076.0
2018-08-06 11:40:00,113.02,113.17,112.92,113.08,26440.0,113.02,113.17,112.92,113.08,26440.0
2018-08-06 11:50:00,113.08,113.08,112.69,112.79,11244.0,113.08,113.08,112.69,112.79,11244.0
2018-08-06 12:00:00,112.79,112.99,112.63,112.86,8370.0,112.79,112.99,112.63,112.86,8370.0
2018-08-06 12:10:00,112.93,113.09,112.92,113.0,6335.0,112.93,113.09,112.92,113.0,6335.0
2018-08-06 12:20:00,113.06,113.06,112.62,112.67,11794.0,113.06,113.06,112.62,112.67,11794.0
2018-08-06 12:30:00,112.62,112.79,112.53,112.53,18056.0,112.62,112.79,112.53,112.53,18056.0
2018-08-06 12:40:00,112.51,112.51,112.2,112.2,7330.0,112.51,112.51,112.2,112.2,7330.0
2018-08-06 12:50:00,112.25,112.63,112.2,112.63,16552.0,112.25,112.63,112.2,112.63,16552.0
2018-08-06 13:00:00,112.63,112.85,112.48,112.67,13012.0,112.63,112.85,112.48,112.67,13012.0
2018-08-06 13:10:00,112.67,112.93,112.62,112.9,13935.0,112.67,112.93,112.62,112.9,13935.0
2018-08-06 13:20:00,112.78,112.89,112.53,112.65,3492.0,112.78,112.89,112.53,112.65,3492.0
2018-08-06 13:30:00,112.52,112.7,112.44,112.59,9411.0,112.52,112.7,112.44,112.59,9411.0
2018-08-06 13:40:00,112.53,112.67,112.4,112.48,12825.0,112.53,112.67,112.4,112.48,12825.0
2018-08-06 13:50:00,112.43,112.43,112.15,112.22,8900.0,112.43,112.43,112.15,112.22,8900.0
2018-08-06 14:00:00,112.25,112.89,112.25,112.73,18102.0,112.25,112.89,112.25,112.73,18102.0
2018-08-06 14:10:00,112.82,113.04,112.79,113.04,12009.0,112.82,113.04,112.79,113.04,12009.0
2018-08-06 14:20:00,112.96,113.05,112.89,112.95,9564.0,112.96,113.05,112.89,112.95,9564.0
2018-08-06 14:30:00,112.93,113.46,112.93,113.44,24768.0,112.93,113.46,112.93,113.44,24768.0
2018-08-06 14:40:00,113.44,113.7,113.18,113.6,28953.0,113.44,113.7,113.18,113.6,28953.0
2018-08-06 14:50:00,113.58,114.44,113.51,114.44,64448.0,113.58,114.44,113.51,114.44,64448.0
2018-08-06 15:00:00,114.48,114.5,113.94,114.13,62591.0,114.48,114.5,113.94,114.13,62591.0
2018-08-06 15:10:00,114.1,114.47,113.88,114.04,31115.0,114.1,114.47,113.88,114.04,31115.0
2018-08-06 15:20:00,114.0,114.8,114.0,114.37,80163.0,114.0,114.8,114.0,114.37,80163.0
2018-08-06 15:30:00,114.44,114.82,113.96,114.31,72829.0,114.44,114.82,113.96,114.31,72829.0
2018-08-06 15:40:00,114.4,114.7,114.24,114.38,52246.0,114.4,114.7,114.24,114.38,52246.0
2018-08-06 15:50:00,114.38,114.58,114.17,114.35,143224.0,114.38,114.58,114.17,114.35,143224.0
2018-08-07 09:30:00,113.82,113.82,112.03,112.35,65555.0,113.82,113.82,112.03,112.35,65555.0
2018-08-07 09:40:00,112.48,112.66,111.14,111.15,58315.0,112.48,112.66,111.14,111.15,58315.0
2018-08-07 09:50:00,111.2,112.05,110.7,111.56,34585.0,111.2,112.05,110.7,111.56,34585.0
2018-08-07 10:00:00,111.71,111.97,111.35,111.51,30633.0,111.71,111.97,111.35,111.51,30633.0
2018-08-07 10:10:00,111.4,111.47,110.86,111.4,19084.0,111.4,111.47,110.86,111.4,19084.0
2018-08-07 10:20:00,111.43,112.39,111.21,112.35,37879.0,111.43,112.39,111.21,112.35,37879.0
2018-08-07 10:30:00,112.29,112.6,112.0,112.35,39559.0,112.29,112.6,112.0,112.35,39559.0
2018-08-07 10:40:00,112.31,112.6,111.99,112.09,9248.0,112.31,112.6,111.99,112.09,9248.0
2018-08-07 10:50:00,112.18,112.65,112.07,112.48,7359.0,112.18,112.65,112.07,112.48,7359.0
2018-08-07 11:00:00,112.54,113.81,112.23,113.8,22250.0,112.54,113.81,112.23,113.8,22250.0
2018-08-07 11:10:00,113.64,114.0,113.43,113.59,28676.0,113.64,114.0,113.43,113.59,28676.0
2018-08-07 11:20:00,113.55,114.27,113.43,114.19,25229.0,113.55,114.27,113.43,114.19,25229.0
2018-08-07 11:30:00,114.18,114.26,113.69,113.8,23517.0,114.18,114.26,113.69,113.8,23517.0
2018-08-07 11:40:00,113.81,114.05,113.8,113.91,6985.0,113.81,114.05,113.8,113.91,6985.0
2018-08-07 11:50:00,113.86,114.21,113.84,114.0,8380.0,113.86,114.21,113.84,114.0,8380.0
2018-08-07 12:00:00,113.96,114.17,113.8,113.97,9790.0,113.96,114.17,113.8,113.97,9790.0
2018-08-07 12:10:00,114.01,114.35,114.01,114.26,2634.0,114.01,114.35,114.01,114.26,2634.0
2018-08-07 12:20:00,114.3,114.7,114.27,114.65,11993.0,114.3,114.7,114.27,114.65,11993.0
2018-08-07 12:30:00,114.66,115.0,114.34,115.0,25421.0,114.66,115.0,114.34,115.0,25421.0
2018-08-07 12:40:00,115.03,115.18,114.82,115.18,8778.0,115.03,115.18,114.82,115.18,8778.0
2018-08-07 12:50:00,115.21,115.21,114.71,114.72,10217.0,115.21,115.21,114.71,114.72,10217.0
2018-08-07 13:00:00,114.78,114.78,114.35,114.55,9170.0,114.78,114.78,114.35,114.55,9170.0
2018-08-07 13:10:00,114.54,114.77,114.51,114.62,9831.0,114.54,114.77,114.51,114.62,9831.0
2018-08-07 13:20:00,114.61,114.86,114.59,114.86,11712.0,114.61,114.86,114.59,114.86,11712.0
2018-08-07 13:30:00,114.86,115.17,114.76,114.77,19800.0,114.86,115.17,114.76,114.77,19800.0
2018-08-07 13:40:00,114.83,115.13,114.8,115.1,8907.0,114.83,115.13,114.8,115.1,8907.0
2018-08-07 13:50:00,115.03,115.55,115.02,115.55,14030.0,115.03,115.55,115.02,115.55,14030.0
2018-08-07 14:00:00,115.5,115.83,115.49,115.67,10501.0,115.5,115.83,115.49,115.67,10501.0
2018-08-07 14:10:00,115.7,115.75,115.44,115.62,8564.0,115.7,115.75,115.44,115.62,8564.0
2018-08-07 14:20:00,115.56,115.84,115.56,115.76,12248.0,115.56,115.84,115.56,115.76,12248.0
2018-08-07 14:30:00,115.67,116.18,115.52,116.1,18722.0,115.67,116.18,115.52,116.1,18722.0
2018-08-07 14:40:00,116.13,116.5,115.82,116.28,33445.0,116.13,116.5,115.82,116.28,33445.0
2018-08-07 14:50:00,116.24,117.19,116.24,116.62,61353.0,116.24,117.19,116.24,116.62,61353.0
2018-08-07 15:00:00,116.6,116.71,115.82,115.82,23093.0,116.6,116.71,115.82,115.82,23093.0
2018-08-07 15:10:00,115.76,116.23,115.73,116.1,36049.0,115.76,116.23,115.73,116.1,36049.0
2018-08-07 15:20:00,116.15,116.19,115.84,115.87,66402.0,116.15,116.19,115.84,115.87,66402.0
2018-08-07 15:30:00,115.85,115.89,115.06,115.11,24220.0,115.85,115.89,115.06,115.11,24220.0
2018-08-07 15:40:00,115.15,115.3,114.93,115.13,30420.0,115.15,115.3,114.93,115.13,30420.0
2018-08-07 15:50:00,115.14,115.24,114.73,114.93,80887.0,115.14,115.24,114.73,114.93,80887.0
2018-08-08 09:30:00,114.95,115.47,114.16,115.1,20871.0,114.95,115.47,114.16,115.1,20871.0
2018-08-08 09:40:00,115.14,116.19,114.93,116.18,5125.0,115.14,116.19,114.93,116.18,5125.0
2018-08-08 09:50:00,116.19,116.68,115.87,115.88,30647.0,116.19,116.68,115.87,115.88,30647.0
2018-08-08 10:00:00,115.91,116.85,115.74,116.61,41745.0,115.91,116.85,115.74,116.61,41745.0
2018-08-08 10:10:00,116.52,116.6,115.44,115.44,22580.0,116.52,116.6,115.44,115.44,22580.0
2018-08-08 10:20:00,115.25,116.17,115.24,116.0,36478.0,115.25,116.17,115.24,116.0,36478.0
2018-08-08 10:30:00,115.85,116.16,115.81,115.94,10729.0,115.85,116.16,115.81,115.94,10729.0
2018-08-08 10:40:00,115.91,116.35,115.66,116.34,12994.0,115.91,116.35,115.66,116.34,12994.0
2018-08-08 10:50:00,116.35,116.42,115.95,115.95,16590.0,116.35,116.42,115.95,115.95,16590.0
2018-08-08 11:00:00,115.95,116.21,115.65,115.77,19318.0,115.95,116.21,115.65,115.77,19318.0
2018-08-08 11:10:00,115.69,116.04,115.03,115.83,43204.0,115.69,116.04,115.03,115.83,43204.0
2018-08-08 11:20:00,115.82,115.97,115.37,115.55,26222.0,115.82,115.97,115.37,115.55,26222.0
2018-08-08 11:30:00,115.56,115.89,115.37,115.37,15715.0,115.56,115.89,115.37,115.37,15715.0
2018-08-08 11:40:00,115.42,115.81,115.32,115.32,13617.0,115.42,115.81,115.32,115.32,13617.0
2018-08-08 11:50:00,115.44,115.78,115.42,115.49,30968.0,115.44,115.78,115.42,115.49,30968.0
2018-08-08 12:00:00,115.55,115.69,115.32,115.32,11491.0,115.55,115.69,115.32,115.32,11491.0
2018-08-08 12:10:00,115.4,115.87,115.39,115.87,13013.0,115.4,115.87,115.39,115.87,13013.0
2018-08-08 12:20:00,115.89,116.15,115.82,115.82,17663.0,115.89,116.15,115.82,115.82,17663.0
2018-08-08 12:30:00,115.78,116.16,115.56,116.08,14603.0,115.78,116.16,115.56,116.08,14603.0
2018-08-08 12:40:00,116.03,116.03,115.68,115.8,2862.0,116.03,116.03,115.68,115.8,2862.0
2018-08-08 12:50:00,115.74,115.75,115.11,115.5,12551.0,115.74,115.75,115.11,115.5,12551.0
2018-08-08 13:00:00,115.39,115.78,115.38,115.7,5505.0,115.39,115.78,115.38,115.7,5505.0
2018-08-08 13:10:00,115.69,115.82,115.66,115.81,4820.0,115.69,115.82,115.66,115.81,4820.0
2018-08-08 13:20:00,115.7,115.96,115.59,115.61,8698.0,115.7,115.96,115.59,115.61,8698.0
2018-08-08 13:30:00,115.61,115.83,115.6,115.82,5531.0,115.61,115.83,115.6,115.82,5531.0
2018-08-08 13:40:00,115.76,115.88,115.73,115.76,5915.0,115.76,115.88,115.73,115.76,5915.0
2018-08-08 13:50:00,115.83,115.83,115.57,115.6,2970.0,115.83,115.83,115.57,115.6,2970.0
2018-08-08 14:00:00,115.6,115.63,115.3,115.5,13831.0,115.6,115.63,115.3,115.5,13831.0
2018-08-08 14:10:00,115.48,116.03,115.46,115.8,8404.0,115.48,116.03,115.46,115.8,8404.0
2018-08-08 14:20:00,115.74,116.13,115.74,116.12,6277.0,115.74,116.13,115.74,116.12,6277.0
2018-08-08 14:30:00,116.12,116.14,115.72,115.82,6321.0,116.12,116.14,115.72,115.82,6321.0
2018-08-08 14:40:00,115.77,115.87,115.46,115.8,11302.0,115.77,115.87,115.46,115.8,11302.0
2018-08-08 14:50:00,115.76,115.89,115.59,115.89,6836.0,115.76,115.89,115.59,115.89,6836.0
2018-08-08 15:00:00,115.81,116.12,115.77,116.08,10112.0,115.81,116.12,115.77,116.08,10112.0
2018-08-08 15:10:00,116.01,116.04,115.59,115.83,8239.0,116.01,116.04,115.59,115.83,8239.0
2018-08-08 15:20:00,115.78,115.85,115.69,115.69,8370.0,115.78,115.85,115.69,115.69,8370.0
2018-08-08 15:30:00,115.77,116.03,115.73,116.02,15349.0,115.77,116.03,115.73,116.02,15349.0
2018-08-08 15:40:00,116.03,116.05,115.79,115.81,25283.0,116.03,116.05,115.79,115.81,25283.0
2018-08-08 15:50:00,115.84,116.02,115.6,115.84,81446.0,115.84,116.02,115.6,115.84,81446.0
2018-08-09 09:30:00,115.88,115.92,114.65,115.85,19905.0,115.88,115.92,114.65,115.85,19905.0
2018-08-09 09:40:00,115.84,116.74,115.77,116.19,11177.0,115.84,116.74,115.77,116.19,11177.0
2018-08-09 09:50:00,116.37,116.62,116.36,116.37,5655.0,116.37,116.62,116.36,116.37,5655.0
2018-08-09 10:00:00,116.44,117.62,116.36,117.62,31490.0,116.44,117.62,116.36,117.62,31490.0
2018-08-09 10:10:00,117.61,117.95,117.46,117.62,14155.0,117.61,117.95,117.46,117.62,14155.0
2018-08-09 10:20:00,117.71,118.22,117.53,118.04,25474.0,117.71,118.22,117.53,118.04,25474.0
2018-08-09 10:30:00,117.99,118.12,117.56,117.86,14594.0,117.99,118.12,117.56,117.86,14594.0
2018-08-09 10:40:00,117.9,118.29,117.89,118.26,8329.0,117.9,118.29,117.89,118.26,8329.0
2018-08-09 10:50:00,118.19,118.23,118.0,118.17,9072.0,118.19,118.23,118.0,118.17,9072.0
2018-08-09 11:00:00,118.14,119.23,118.0,119.05,65071.0,118.14,119.23,118.0,119.05,65071.0
2018-08-09 11:10:00,119.02,119.85,118.81,119.41,56644.0,119.02,119.85,118.81,119.41,56644.0
2018-08-09 11:20:00,119.44,119.75,118.89,119.22,18966.0,119.44,119.75,118.89,119.22,18966.0
2018-08-09 11:30:00,119.18,119.52,119.02,119.52,50638.0,119.18,119.52,119.02,119.52,50638.0
2018-08-09 11:40:00,119.51,119.77,118.66,118.85,22555.0,119.51,119.77,118.66,118.85,22555.0
2018-08-09 11:50:00,118.77,119.15,118.66,118.97,29146.0,118.77,119.15,118.66,118.97,29146.0
2018-08-09 12:00:00,118.94,119.02,118.71,118.79,13055.0,118.94,119.02,118.71,118.79,13055.0
2018-08-09 12:10:00,118.77,118.84,118.56,118.63,3310.0,118.77,118.84,118.56,118.63,3310.0
2018-08-09 12:20:00,118.63,119.33,118.61,119.21,15316.0,118.63,119.33,118.61,119.21,15316.0
2018-08-09 12:30:00,119.18,119.73,119.17,119.5,7337.0,119.18,119.73,119.17,119.5,7337.0
2018-08-09 12:40:00,119.49,120.11,119.41,119.92,43220.0,119.49,120.11,119.41,119.92,43220.0
2018-08-09 12:50:00,120.01,120.23,119.88,120.02,28877.0,120.01,120.23,119.88,120.02,28877.0
2018-08-09 13:00:00,119.93,120.8,119.93,120.38,51074.0,119.93,120.8,119.93,120.38,51074.0
2018-08-09 13:10:00,120.31,120.76,120.17,120.48,56737.0,120.31,120.76,120.17,120.48,56737.0
2018-08-09 13:20:00,120.39,120.39,119.61,119.77,12364.0,120.39,120.39,119.61,119.77,12364.0
2018-08-09 13:30:00,119.65,119.89,119.6,119.65,5728.0,119.65,119.89,119.6,119.65,5728.0
2018-08-09 13:40:00,119.65,120.0,119.55,119.69,45059.0,119.65,120.0,119.55,119.69,45059.0
2018-08-09 13:50:00,119.72,120.08,119.72,119.94,14176.0,119.72,120.08,119.72,119.94,14176.0
2018-08-09 14:00:00,119.92,120.08,119.76,119.77,17706.0,119.92,120.08,119.76,119.77,17706.0
2018-08-09 14:10:00,119.83,119.94,119.7,119.72,6879.0,119.83,119.94,119.7,119.72,6879.0
2018-08-09 14:20:00,119.72,119.76,119.41,119.48,9625.0,119.72,119.76,119.41,119.48,9625.0
2018-08-09 14:30:00,119.5,119.52,119.32,119.52,5030.0,119.5,119.52,119.32,119.52,5030.0
2018-08-09 14:40:00,119.56,120.01,119.45,120.0,19387.0,119.56,120.01,119.45,120.0,19387.0
2018-08-09 14:50:00,119.91,119.95,119.51,119.82,78987.0,119.91,119.95,119.51,119.82,78987.0
2018-08-09 15:00:00,119.84,119.96,119.66,119.84,46458.0,119.84,119.96,119.66,119.84,46458.0
2018-08-09 15:10:00,119.84,120.15,119.7,119.92,56291.0,119.84,120.15,119.7,119.92,56291.0
2018-08-09 15:20:00,119.9,120.0,119.69,119.89,21968.0,119.9,120.0,119.69,119.89,21968.0
2018-08-09 15:30:00,119.87,120.31,119.84,119.84,64845.0,119.87,120.31,119.84,119.84,64845.0
2018-08-09 15:40:00,119.84,120.24,119.74,119.85,53192.0,119.84,120.24,119.74,119.85,53192.0
2018-08-09 15:50:00,119.85,119.88,119.55,119.74,111062.0,119.85,119.88,119.55,119.74,111062.0
2018-08-10 09:30:00,117.21,120.99,117.21,120.47,77696.0,117.21,120.99,117.21,120.47,77696.0
2018-08-10 09:40:00,120.9,120.97,119.54,119.79,32500.0,120.9,120.97,119.54,119.79,32500.0
2018-08-10 09:50:00,119.9,120.34,119.34,119.34,76562.0,119.9,120.34,119.34,119.34,76562.0
2018-08-10 10:00:00,119.55,119.55,118.3,118.82,66137.0,119.55,119.55,118.3,118.82,66137.0
2018-08-10 10:10:00,118.86,119.73,118.65,119.43,43886.0,118.86,119.73,118.65,119.43,43886.0
2018-08-10 10:20:00,119.36,119.98,118.95,119.67,33182.0,119.36,119.98,118.95,119.67,33182.0
2018-08-10 10:30:00,119.66,120.39,119.66,120.36,18916.0,119.66,120.39,119.66,120.36,18916.0
2018-08-10 10:40:00,120.31,120.8,120.14,120.64,69713.0,120.31,120.8,120.14,120.64,69713.0
2018-08-10 10:50:00,120.72,121.97,120.7,120.98,160419.0,120.72,121.97,120.7,120.98,160419.0
2018-08-10 11:00:00,121.13,122.06,120.85,121.74,64003.0,121.13,122.06,120.85,121.74,64003.0
2018-08-10 11:10:00,121.71,122.4,121.57,122.25,27185.0,121.71,122.4,121.57,122.25,27185.0
2018-08-10 11:20:00,122.17,122.89,122.05,122.49,44740.0,122.17,122.89,122.05,122.49,44740.0
2018-08-10 11:30:00,122.47,123.24,122.47,123.02,47353.0,122.47,123.24,122.47,123.02,47353.0
2018-08-10 11:40:00,123.01,123.93,122.87,123.3,43199.0,123.01,123.93,122.87,123.3,43199.0
2018-08-10 11:50:00,123.4,124.07,123.34,123.99,43209.0,123.4,124.07,123.34,123.99,43209.0
2018-08-10 12:00:00,123.9,124.1,123.17,123.81,71712.0,123.9,124.1,123.17,123.81,71712.0
2018-08-10 12:10:00,123.85,124.25,123.68,123.75,71666.0,123.85,124.25,123.68,123.75,71666.0
2018-08-10 12:20:00,123.62,123.91,123.32,123.33,26765.0,123.62,123.91,123.32,123.33,26765.0
2018-08-10 12:30:00,123.41,123.88,123.32,123.85,20991.0,123.41,123.88,123.32,123.85,20991.0
2018-08-10 12:40:00,123.87,124.98,123.87,124.51,98277.0,123.87,124.98,123.87,124.51,98277.0
2018-08-10 12:50:00,124.59,124.68,123.61,123.97,15174.0,124.59,124.68,123.61,123.97,15174.0
2018-08-10 13:00:00,123.81,123.86,123.37,123.56,16588.0,123.81,123.86,123.37,123.56,16588.0
2018-08-10 13:10:00,123.55,123.85,123.0,123.05,25496.0,123.55,123.85,123.0,123.05,25496.0
2018-08-10 13:20:00,123.05,123.4,123.05,123.29,13589.0,123.05,123.4,123.05,123.29,13589.0
2018-08-10 13:30:00,123.3,123.53,123.07,123.17,15675.0,123.3,123.53,123.07,123.17,15675.0
2018-08-10 13:40:00,123.15,123.22,122.29,122.53,36466.0,123.15,123.22,122.29,122.53,36466.0
2018-08-10 13:50:00,122.52,122.62,122.25,122.35,29127.0,122.52,122.62,122.25,122.35,29127.0
2018-08-10 14:00:00,122.29,122.29,121.83,122.12,47071.0,122.29,122.29,121.83,122.12,47071.0
2018-08-10 14:10:00,122.12,122.49,122.07,122.23,64525.0,122.12,122.49,122.07,122.23,64525.0
2018-08-10 14:20:00,122.17,122.67,121.76,121.77,76725.0,122.17,122.67,121.76,121.77,76725.0
2018-08-10 14:30:00,121.77,121.77,121.43,121.63,17576.0,121.77,121.77,121.43,121.63,17576.0
2018-08-10 14:40:00,121.54,121.82,121.47,121.55,15379.0,121.54,121.82,121.47,121.55,15379.0
2018-08-10 14:50:00,121.55,122.42,121.38,122.06,78778.0,121.55,122.42,121.38,122.06,78778.0
2018-08-10 15:00:00,122.09,122.35,121.84,122.21,51805.0,122.09,122.35,121.84,122.21,51805.0
2018-08-10 15:10:00,122.18,122.75,121.55,122.47,87756.0,122.18,122.75,121.55,122.47,87756.0
2018-08-10 15:20:00,122.46,125.22,122.46,124.61,259190.0,122.46,125.22,122.46,124.61,259190.0
2018-08-10 15:30:00,124.66,125.01,122.83,124.3,225865.0,124.66,125.01,122.83,124.3,225865.0
2018-08-10 15:40:00,124.3,124.71,123.2,123.53,190564.0,124.3,124.71,123.2,123.53,190564.0
2018-08-10 15:50:00,123.57,123.79,123.1,123.34,209293.0,123.57,123.79,123.1,123.34,209293.0
2018-08-13 09:30:00,123.24,124.75,122.51,124.72,43331.0,123.24,124.75,122.51,124.72,43331.0
2018-08-13 09:40:00,124.61,124.82,123.22,124.66,63882.0,124.61,124.82,123.22,124.66,63882.0
2018-08-13 09:50:00,124.63,124.79,123.49,124.13,64583.0,124.63,124.79,123.49,124.13,64583.0
2018-08-13 10:00:00,124.17,124.21,123.35,123.69,96640.0,124.17,124.21,123.35,123.69,96640.0
2018-08-13 10:10:00,123.7,124.37,123.24,124.37,38901.0,123.7,124.37,123.24,124.37,38901.0
2018-08-13 10:20:00,124.52,125.09,123.75,124.28,57835.0,124.52,125.09,123.75,124.28,57835.0
2018-08-13 10:30:00,124.14,124.84,123.77,124.66,55711.0,124.14,124.84,123.77,124.66,55711.0
2018-08-13 10:40:00,124.64,124.64,123.66,124.15,24517.0,124.64,124.64,123.66,124.15,24517.0
2018-08-13 10:50:00,124.31,125.22,124.29,125.21,76611.0,124.31,125.22,124.29,125.21,76611.0
2018-08-13 11:00:00,125.25,125.29,124.01,124.06,48501.0,125.25,125.29,124.01,124.06,48501.0
2018-08-13 11:10:00,123.98,124.47,123.63,123.98,49871.0,123.98,124.47,123.63,123.98,49871.0
2018-08-13 11:20:00,123.97,124.04,123.44,123.71,17347.0,123.97,124.04,123.44,123.71,17347.0
2018-08-13 11:30:00,123.68,123.68,122.81,123.22,19759.0,123.68,123.68,122.81,123.22,19759.0
2018-08-13 11:40:00,123.21,123.56,122.84,122.97,14117.0,123.21,123.56,122.84,122.97,14117.0
2018-08-13 11:50:00,122.92,123.02,122.48,122.57,20795.0,122.92,123.02,122.48,122.57,20795.0
2018-08-13 12:00:00,122.61,122.88,122.22,122.27,14894.0,122.61,122.88,122.22,122.27,14894.0
2018-08-13 12:10:00,122.27,122.74,122.21,122.38,46239.0,122.27,122.74,122.21,122.38,46239.0
2018-08-13 12:20:00,122.3,122.37,121.12,121.61,24806.0,122.3,122.37,121.12,121.61,24806.0
2018-08-13 12:30:00,121.63,122.34,121.36,122.16,17633.0,121.63,122.34,121.36,122.16,17633.0
2018-08-13 12:40:00,122.16,122.38,122.04,122.04,15656.0,122.16,122.38,122.04,122.04,15656.0
2018-08-13 12:50:00,122.08,122.44,122.0,122.38,15532.0,122.08,122.44,122.0,122.38,15532.0
2018-08-13 13:00:00,122.33,122.37,121.74,121.76,11163.0,122.33,122.37,121.74,121.76,11163.0
2018-08-13 13:10:00,121.81,122.48,121.72,122.48,35089.0,121.81,122.48,121.72,122.48,35089.0
2018-08-13 13:20:00,122.44,122.9,122.43,122.53,16135.0,122.44,122.9,122.43,122.53,16135.0
2018-08-13 13:30:00,122.61,122.85,122.51,122.51,8623.0,122.61,122.85,122.51,122.51,8623.0
2018-08-13 13:40:00,122.52,122.68,122.46,122.5,6958.0,122.52,122.68,122.46,122.5,6958.0
2018-08-13 13:50:00,122.49,122.73,122.17,122.17,20498.0,122.49,122.73,122.17,122.17,20498.0
2018-08-13 14:00:00,122.25,123.08,122.25,122.86,32037.0,122.25,123.08,122.25,122.86,32037.0
2018-08-13 14:10:00,122.91,123.28,122.84,122.91,33161.0,122.91,123.28,122.84,122.91,33161.0
2018-08-13 14:20:00,122.8,123.27,122.65,123.27,11541.0,122.8,123.27,122.65,123.27,11541.0
2018-08-13 14:30:00,123.26,123.54,123.02,123.1,11593.0,123.26,123.54,123.02,123.1,11593.0
2018-08-13 14:40:00,123.11,123.25,122.97,122.98,5757.0,123.11,123.25,122.97,122.98,5757.0
2018-08-13 14:50:00,122.91,122.99,122.78,122.82,22696.0,122.91,122.99,122.78,122.82,22696.0
2018-08-13 15:00:00,122.82,122.92,122.55,122.69,32407.0,122.82,122.92,122.55,122.69,32407.0
2018-08-13 15:10:00,122.6,122.76,122.44,122.51,16587.0,122.6,122.76,122.44,122.51,16587.0
2018-08-13 15:20:00,122.45,122.45,121.99,122.05,36524.0,122.45,122.45,121.99,122.05,36524.0
2018-08-13 15:30:00,122.09,122.52,122.0,122.35,48834.0,122.09,122.52,122.0,122.35,48834.0
2018-08-13 15:40:00,122.32,122.52,122.21,122.3,39505.0,122.32,122.52,122.21,122.3,39505.0
2018-08-13 15:50:00,122.26,122.41,122.15,122.25,115689.0,122.26,122.41,122.15,122.25,115689.0
2018-08-14 09:30:00,122.71,123.18,121.52,122.34,17376.0,122.71,123.18,121.52,122.34,17376.0
2018-08-14 09:40:00,122.34,122.5,121.64,121.64,5852.0,122.34,122.5,121.64,121.64,5852.0
2018-08-14 09:50:00,121.63,121.63,120.73,121.29,15528.0,121.63,121.63,120.73,121.29,15528.0
2018-08-14 10:00:00,121.15,121.43,120.5,121.3,22149.0,121.15,121.43,120.5,121.3,22149.0
2018-08-14 10:10:00,121.45,121.56,120.94,121.31,15366.0,121.45,121.56,120.94,121.31,15366.0
2018-08-14 10:20:00,121.4,122.01,121.07,121.51,37491.0,121.4,122.01,121.07,121.51,37491.0
2018-08-14 10:30:00,121.49,122.74,121.45,122.38,10111.0,121.49,122.74,121.45,122.38,10111.0
2018-08-14 10:40:00,122.29,122.62,122.17,122.43,6500.0,122.29,122.62,122.17,122.43,6500.0
2018-08-14 10:50:00,122.24,122.37,121.92,122.21,6915.0,122.24,122.37,121.92,122.21,6915.0
2018-08-14 11:00:00,122.23,122.42,121.74,122.42,9069.0,122.23,122.42,121.74,122.42,9069.0
2018-08-14 11:10:00,122.31,123.01,122.31,122.74,11412.0,122.31,123.01,122.31,122.74,11412.0
2018-08-14 11:20:00,122.76,123.07,122.63,122.65,18487.0,122.76,123.07,122.63,122.65,18487.0
2018-08-14 11:30:00,122.69,122.87,122.52,122.52,10804.0,122.69,122.87,122.52,122.52,10804.0
2018-08-14 11:40:00,122.45,122.56,121.85,122.3,14285.0,122.45,122.56,121.85,122.3,14285.0
2018-08-14 11:50:00,122.3,122.38,121.27,121.37,8659.0,122.3,122.38,121.27,121.37,8659.0
2018-08-14 12:00:00,121.31,121.86,121.27,121.55,19790.0,121.31,121.86,121.27,121.55,19790.0
2018-08-14 12:10:00,121.57,121.71,121.1,121.32,11303.0,121.57,121.71,121.1,121.32,11303.0
2018-08-14 12:20:00,121.12,121.38,120.98,121.33,16791.0,121.12,121.38,120.98,121.33,16791.0
2018-08-14 12:30:00,121.29,121.45,120.86,121.23,10829.0,121.29,121.45,120.86,121.23,10829.0
2018-08-14 12:40:00,121.24,121.5,121.24,121.38,6207.0,121.24,121.5,121.24,121.38,6207.0
2018-08-14 12:50:00,121.48,121.63,121.31,121.37,6705.0,121.48,121.63,121.31,121.37,6705.0
2018-08-14 13:00:00,121.31,121.52,121.27,121.27,6022.0,121.31,121.52,121.27,121.27,6022.0
2018-08-14 13:10:00,121.28,121.68,121.21,121.47,7400.0,121.28,121.68,121.21,121.47,7400.0
2018-08-14 13:20:00,121.53,121.6,121.11,121.21,9560.0,121.53,121.6,121.11,121.21,9560.0
2018-08-14 13:30:00,121.24,121.95,121.2,121.95,28228.0,121.24,121.95,121.2,121.95,28228.0
2018-08-14 13:40:00,121.96,121.96,121.5,121.61,5198.0,121.96,121.96,121.5,121.61,5198.0
2018-08-14 13:50:00,121.61,121.78,121.46,121.59,7700.0,121.61,121.78,121.46,121.59,7700.0
2018-08-14 14:00:00,121.6,121.69,121.0,121.1,5147.0,121.6,121.69,121.0,121.1,5147.0
2018-08-14 14:10:00,121.12,121.33,121.01,121.29,7627.0,121.12,121.33,121.01,121.29,7627.0
2018-08-14 14:20:00,121.29,121.43,121.0,121.05,5460.0,121.29,121.43,121.0,121.05,5460.0
2018-08-14 14:30:00,121.05,121.67,121.04,121.67,16903.0,121.05,121.67,121.04,121.67,16903.0
2018-08-14 14:40:00,121.66,121.71,121.54,121.56,5612.0,121.66,121.71,121.54,121.56,5612.0
2018-08-14 14:50:00,121.56,121.72,121.53,121.64,10601.0,121.56,121.72,121.53,121.64,10601.0
2018-08-14 15:00:00,121.61,122.28,121.54,122.12,20265.0,121.61,122.28,121.54,122.12,20265.0
2018-08-14 15:10:00,122.13,122.49,122.05,122.43,22471.0,122.13,122.49,122.05,122.43,22471.0
2018-08-14 15:20:00,122.42,122.54,122.09,122.36,42310.0,122.42,122.54,122.09,122.36,42310.0
2018-08-14 15:30:00,122.38,122.63,122.31,122.44,30129.0,122.38,122.63,122.31,122.44,30129.0
2018-08-14 15:40:00,122.4,122.75,122.34,122.72,43262.0,122.4,122.75,122.34,122.72,43262.0
2018-08-14 15:50:00,122.73,122.74,121.99,122.25,85807.0,122.73,122.74,121.99,122.25,85807.0
2018-08-15 09:30:00,121.19,122.0,120.47,121.85,9251.0,121.19,122.0,120.47,121.85,9251.0
2018-08-15 09:40:00,122.94,122.94,120.69,122.04,16989.0,122.94,122.94,120.69,122.04,16989.0
2018-08-15 09:50:00,121.93,121.93,120.78,121.03,9021.0,121.93,121.93,120.78,121.03,9021.0
2018-08-15 10:00:00,120.93,120.93,119.38,119.65,59555.0,120.93,120.93,119.38,119.65,59555.0
2018-08-15 10:10:00,119.63,120.15,119.34,120.0,29001.0,119.63,120.15,119.34,120.0,29001.0
2018-08-15 10:20:00,120.19,120.19,118.2,118.2,27482.0,120.19,120.19,118.2,118.2,27482.0
2018-08-15 10:30:00,118.35,119.2,117.8,119.2,28089.0,118.35,119.2,117.8,119.2,28089.0
2018-08-15 10:40:00,119.39,119.74,118.36,118.43,15058.0,119.39,119.74,118.36,118.43,15058.0
2018-08-15 10:50:00,118.42,118.45,117.46,117.74,19930.0,118.42,118.45,117.46,117.74,19930.0
2018-08-15 11:00:00,117.74,118.81,117.66,118.58,36624.0,117.74,118.81,117.66,118.58,36624.0
2018-08-15 11:10:00,118.69,119.28,118.58,118.87,16133.0,118.69,119.28,118.58,118.87,16133.0
2018-08-15 11:20:00,118.94,119.46,118.65,119.32,16622.0,118.94,119.46,118.65,119.32,16622.0
2018-08-15 11:30:00,119.4,119.78,119.08,119.08,16503.0,119.4,119.78,119.08,119.08,16503.0
2018-08-15 11:40:00,119.3,119.36,118.88,119.36,9157.0,119.3,119.36,118.88,119.36,9157.0
2018-08-15 11:50:00,119.41,119.64,119.14,119.3,20537.0,119.41,119.64,119.14,119.3,20537.0
2018-08-15 12:00:00,119.13,119.32,119.04,119.32,27972.0,119.13,119.32,119.04,119.32,27972.0
2018-08-15 12:10:00,119.22,119.42,118.86,119.39,27294.0,119.22,119.42,118.86,119.39,27294.0
2018-08-15 12:20:00,119.31,119.75,119.24,119.49,20156.0,119.31,119.75,119.24,119.49,20156.0
2018-08-15 12:30:00,119.49,119.87,119.18,119.2,14531.0,119.49,119.87,119.18,119.2,14531.0
2018-08-15 12:40:00,119.27,119.27,118.78,118.81,7759.0,119.27,119.27,118.78,118.81,7759.0
2018-08-15 12:50:00,118.76,118.85,118.44,118.74,6941.0,118.76,118.85,118.44,118.74,6941.0
2018-08-15 13:00:00,118.8,119.16,118.8,119.11,13890.0,118.8,119.16,118.8,119.11,13890.0
2018-08-15 13:10:00,119.05,119.18,118.76,118.88,5919.0,119.05,119.18,118.76,118.88,5919.0
2018-08-15 13:20:00,118.77,119.05,118.59,118.92,11543.0,118.77,119.05,118.59,118.92,11543.0
2018-08-15 13:30:00,118.89,119.14,118.73,119.12,6465.0,118.89,119.14,118.73,119.12,6465.0
2018-08-15 13:40:00,119.11,119.74,119.05,119.66,15745.0,119.11,119.74,119.05,119.66,15745.0
2018-08-15 13:50:00,119.74,119.85,119.41,119.41,7769.0,119.74,119.85,119.41,119.41,7769.0
2018-08-15 14:00:00,119.44,119.68,119.02,119.02,11672.0,119.44,119.68,119.02,119.02,11672.0
2018-08-15 14:10:00,119.13,119.17,118.63,118.82,15637.0,119.13,119.17,118.63,118.82,15637.0
2018-08-15 14:20:00,118.81,118.96,118.69,118.74,9592.0,118.81,118.96,118.69,118.74,9592.0
2018-08-15 14:30:00,118.68,119.22,118.67,119.2,5598.0,118.68,119.22,118.67,119.2,5598.0
2018-08-15 14:40:00,119.05,119.1,118.88,119.09,12004.0,119.05,119.1,118.88,119.09,12004.0
2018-08-15 14:50:00,119.11,119.6,119.01,119.57,28418.0,119.11,119.6,119.01,119.57,28418.0
2018-08-15 15:00:00,119.53,119.81,119.34,119.42,52963.0,119.53,119.81,119.34,119.42,52963.0
2018-08-15 15:10:00,119.31,119.43,118.92,119.06,12916.0,119.31,119.43,118.92,119.06,12916.0
2018-08-15 15:20:00,119.22,119.33,118.97,119.12,14019.0,119.22,119.33,118.97,119.12,14019.0
2018-08-15 15:30:00,119.14,119.37,118.92,118.98,18476.0,119.14,119.37,118.92,118.98,18476.0
2018-08-15 15:40:00,118.95,119.5,118.79,119.49,35921.0,118.95,119.5,118.79,119.49,35921.0
2018-08-15 15:50:00,119.43,119.65,119.24,119.43,77148.0,119.43,119.65,119.24,119.43,77148.0
2018-08-16 09:30:00,120.88,121.05,120.04,120.55,20430.0,120.88,121.05,120.04,120.55,20430.0
2018-08-16 09:40:00,120.5,120.76,119.91,119.99,8832.0,120.5,120.76,119.91,119.99,8832.0
2018-08-16 09:50:00,120.08,120.48,119.83,120.04,5600.0,120.08,120.48,119.83,120.04,5600.0
2018-08-16 10:00:00,119.86,120.5,119.86,120.14,12095.0,119.86,120.5,119.86,120.14,12095.0
2018-08-16 10:10:00,120.14,120.34,119.92,120.19,23187.0,120.14,120.34,119.92,120.19,23187.0
2018-08-16 10:20:00,120.14,120.28,119.62,119.87,8346.0,120.14,120.28,119.62,119.87,8346.0
2018-08-16 10:30:00,119.97,120.32,119.66,120.14,9732.0,119.97,120.32,119.66,120.14,9732.0
2018-08-16 10:40:00,120.19,120.19,119.39,119.62,11886.0,120.19,120.19,119.39,119.62,11886.0
2018-08-16 10:50:00,119.53,119.67,118.71,119.17,16629.0,119.53,119.67,118.71,119.17,16629.0
2018-08-16 11:00:00,119.17,119.52,119.09,119.13,8286.0,119.17,119.52,119.09,119.13,8286.0
2018-08-16 11:10:00,119.04,119.79,118.87,119.37,14652.0,119.04,119.79,118.87,119.37,14652.0
2018-08-16 11:20:00,119.37,119.39,118.81,118.81,5268.0,119.37,119.39,118.81,118.81,5268.0
2018-08-16 11:30:00,118.86,119.21,118.67,119.21,15195.0,118.86,119.21,118.67,119.21,15195.0
2018-08-16 11:40:00,119.11,119.35,119.02,119.07,7145.0,119.11,119.35,119.02,119.07,7145.0
2018-08-16 11:50:00,119.0,119.0,118.39,118.55,14937.0,119.0,119.0,118.39,118.55,14937.0
2018-08-16 12:00:00,118.61,118.61,118.01,118.02,19466.0,118.61,118.61,118.01,118.02,19466.0
2018-08-16 12:10:00,118.14,118.41,117.88,118.35,12100.0,118.14,118.41,117.88,118.35,12100.0
2018-08-16 12:20:00,118.3,118.76,118.28,118.75,11853.0,118.3,118.76,118.28,118.75,11853.0
2018-08-16 12:30:00,118.68,119.2,118.68,119.05,14346.0,118.68,119.2,118.68,119.05,14346.0
2018-08-16 12:40:00,119.04,119.08,118.67,118.75,7800.0,119.04,119.08,118.67,118.75,7800.0
2018-08-16 12:50:00,118.84,118.94,118.74,118.74,5941.0,118.84,118.94,118.74,118.74,5941.0
2018-08-16 13:00:00,118.74,118.92,118.72,118.81,4844.0,118.74,118.92,118.72,118.81,4844.0
2018-08-16 13:10:00,118.81,118.81,118.12,118.5,10223.0,118.81,118.81,118.12,118.5,10223.0
2018-08-16 13:20:00,118.56,118.66,118.5,118.57,4254.0,118.56,118.66,118.5,118.57,4254.0
2018-08-16 13:30:00,118.63,118.72,118.37,118.67,4204.0,118.63,118.72,118.37,118.67,4204.0
2018-08-16 13:40:00,118.68,118.79,118.52,118.59,6420.0,118.68,118.79,118.52,118.59,6420.0
2018-08-16 13:50:00,118.53,118.53,118.29,118.45,3850.0,118.53,118.53,118.29,118.45,3850.0
2018-08-16 14:00:00,118.39,118.61,118.19,118.19,15299.0,118.39,118.61,118.19,118.19,15299.0
2018-08-16 14:10:00,118.27,118.34,118.1,118.18,7090.0,118.27,118.34,118.1,118.18,7090.0
2018-08-16 14:20:00,118.13,118.15,117.71,117.71,14360.0,118.13,118.15,117.71,117.71,14360.0
2018-08-16 14:30:00,117.52,117.92,117.36,117.92,16995.0,117.52,117.92,117.36,117.92,16995.0
2018-08-16 14:40:00,117.9,118.39,117.9,118.18,9172.0,117.9,118.39,117.9,118.18,9172.0
2018-08-16 14:50:00,118.23,118.24,118.07,118.24,12246.0,118.23,118.24,118.07,118.24,12246.0
2018-08-16 15:00:00,118.21,118.33,118.18,118.28,8474.0,118.21,118.33,118.18,118.28,8474.0
2018-08-16 15:10:00,118.28,118.4,118.11,118.21,12341.0,118.28,118.4,118.11,118.21,12341.0
2018-08-16 15:20:00,118.16,118.48,118.12,118.38,20302.0,118.16,118.48,118.12,118.38,20302.0
2018-08-16 15:30:00,118.43,118.51,118.14,118.48,22501.0,118.43,118.51,118.14,118.48,22501.0
2018-08-16 15:40:00,118.48,118.69,118.44,118.44,32742.0,118.48,118.69,118.44,118.44,32742.0
2018-08-16 15:50:00,118.43,118.77,118.33,118.68,75043.0,118.43,118.77,118.33,118.68,75043.0
2018-08-17 09:30:00,119.05,120.12,118.34,119.77,9685.0,119.05,120.12,118.34,119.77,9685.0
2018-08-17 09:40:00,119.85,119.86,118.79,118.95,12689.0,119.85,119.86,118.79,118.95,12689.0
2018-08-17 09:50:00,119.02,119.25,118.44,118.72,16007.0,119.02,119.25,118.44,118.72,16007.0
2018-08-17 10:00:00,118.64,118.81,118.04,118.29,26291.0,118.64,118.81,118.04,118.29,26291.0
2018-08-17 10:10:00,118.19,118.19,117.27,117.68,19648.0,118.19,118.19,117.27,117.68,19648.0
2018-08-17 10:20:00,117.79,118.87,117.79,118.32,23873.0,117.79,118.87,117.79,118.32,23873.0
2018-08-17 10:30:00,118.38,118.59,118.19,118.58,3466.0,118.38,118.59,118.19,118.58,3466.0
2018-08-17 10:40:00,118.48,118.5,118.13,118.32,6380.0,118.48,118.5,118.13,118.32,6380.0
2018-08-17 10:50:00,118.16,118.25,117.45,117.6,28578.0,118.16,118.25,117.45,117.6,28578.0
2018-08-17 11:00:00,117.65,117.96,117.62,117.64,12785.0,117.65,117.96,117.62,117.64,12785.0
2018-08-17 11:10:00,117.68,117.68,117.45,117.51,10090.0,117.68,117.68,117.45,117.51,10090.0
2018-08-17 11:20:00,117.52,117.79,117.41,117.59,14113.0,117.52,117.79,117.41,117.59,14113.0
2018-08-17 11:30:00,117.6,118.23,117.6,118.08,6509.0,117.6,118.23,117.6,118.08,6509.0
2018-08-17 11:40:00,118.08,119.23,118.0,118.94,23033.0,118.08,119.23,118.0,118.94,23033.0
2018-08-17 11:50:00,118.85,119.4,118.85,119.39,8990.0,118.85,119.4,118.85,119.39,8990.0
2018-08-17 12:00:00,119.57,119.74,118.97,119.21,18692.0,119.57,119.74,118.97,119.21,18692.0
2018-08-17 12:10:00,119.26,119.29,118.47,118.66,20335.0,119.26,119.29,118.47,118.66,20335.0
2018-08-17 12:20:00,118.54,118.6,118.12,118.24,14076.0,118.54,118.6,118.12,118.24,14076.0
2018-08-17 12:30:00,118.27,118.38,117.95,118.09,17922.0,118.27,118.38,117.95,118.09,17922.0
2018-08-17 12:40:00,118.12,118.45,118.12,118.36,7497.0,118.12,118.45,118.12,118.36,7497.0
2018-08-17 12:50:00,118.37,118.56,118.01,118.19,12344.0,118.37,118.56,118.01,118.19,12344.0
2018-08-17 13:00:00,118.04,118.76,118.04,118.59,5288.0,118.04,118.76,118.04,118.59,5288.0
2018-08-17 13:10:00,118.59,118.95,118.43,118.93,10957.0,118.59,118.95,118.43,118.93,10957.0
2018-08-17 13:20:00,118.75,118.8,118.09,118.22,23690.0,118.75,118.8,118.09,118.22,23690.0
2018-08-17 13:30:00,118.18,118.47,117.94,118.42,19235.0,118.18,118.47,117.94,118.42,19235.0
2018-08-17 13:40:00,118.43,118.48,118.28,118.35,6870.0,118.43,118.48,118.28,118.35,6870.0
2018-08-17 13:50:00,118.26,118.43,118.11,118.33,13867.0,118.26,118.43,118.11,118.33,13867.0
2018-08-17 14:00:00,118.32,118.61,118.26,118.49,4205.0,118.32,118.61,118.26,118.49,4205.0
2018-08-17 14:10:00,118.44,118.74,118.29,118.65,8382.0,118.44,118.74,118.29,118.65,8382.0
2018-08-17 14:20:00,118.77,118.88,118.32,118.42,17319.0,118.77,118.88,118.32,118.42,17319.0
2018-08-17 14:30:00,118.42,118.54,118.27,118.54,9202.0,118.42,118.54,118.27,118.54,9202.0
2018-08-17 14:40:00,118.53,118.95,118.5,118.95,8312.0,118.53,118.95,118.5,118.95,8312.0
2018-08-17 14:50:00,118.99,119.14,118.92,119.03,7633.0,118.99,119.14,118.92,119.03,7633.0
2018-08-17 15:00:00,119.08,119.28,118.77,118.81,8400.0,119.08,119.28,118.77,118.81,8400.0
2018-08-17 15:10:00,118.69,119.42,118.69,119.24,21783.0,118.69,119.42,118.69,119.24,21783.0
2018-08-17 15:20:00,119.18,119.41,119.12,119.31,11437.0,119.18,119.41,119.12,119.31,11437.0
2018-08-17 15:30:00,119.29,119.39,119.24,119.34,14633.0,119.29,119.39,119.24,119.34,14633.0
2018-08-17 15:40:00,119.36,119.44,119.15,119.28,22513.0,119.36,119.44,119.15,119.28,22513.0
2018-08-17 15:50:00,119.26,119.47,119.19,119.34,76583.0,119.26,119.47,119.19,119.34,76583.0
2018-08-20 09:30:00,119.0,120.62,119.0,119.63,71650.0,119.0,120.62,119.0,119.63,71650.0
2018-08-20 09:40:00,119.92,120.41,119.36,119.84,17637.0,119.92,120.41,119.36,119.84,17637.0
2018-08-20 09:50:00,119.76,119.76,118.74,119.39,19372.0,119.76,119.76,118.74,119.39,19372.0
2018-08-20 10:00:00,119.63,120.9,119.58,120.82,27281.0,119.63,120.9,119.58,120.82,27281.0
2018-08-20 10:10:00,120.69,120.75,120.05,120.62,19867.0,120.69,120.75,120.05,120.62,19867.0
2018-08-20 10:20:00,120.62,121.01,120.34,120.83,12264.0,120.62,121.01,120.34,120.83,12264.0
2018-08-20 10:30:00,120.83,121.19,120.78,120.97,12444.0,120.83,121.19,120.78,120.97,12444.0
2018-08-20 10:40:00,120.81,121.17,120.38,120.98,10909.0,120.81,121.17,120.38,120.98,10909.0
2018-08-20 10:50:00,120.92,121.19,120.73,121.02,6652.0,120.92,121.19,120.73,121.02,6652.0
2018-08-20 11:00:00,121.18,121.44,121.05,121.33,15412.0,121.18,121.44,121.05,121.33,15412.0
2018-08-20 11:10:00,121.31,122.01,121.31,121.92,22179.0,121.31,122.01,121.31,121.92,22179.0
2018-08-20 11:20:00,121.87,122.29,121.65,122.08,17897.0,121.87,122.29,121.65,122.08,17897.0
2018-08-20 11:30:00,122.0,122.54,121.99,122.54,21606.0,122.0,122.54,121.99,122.54,21606.0
2018-08-20 11:40:00,122.58,122.67,121.82,121.82,11813.0,122.58,122.67,121.82,121.82,11813.0
2018-08-20 11:50:00,121.86,121.95,121.59,121.75,6662.0,121.86,121.95,121.59,121.75,6662.0
2018-08-20 12:00:00,121.74,122.01,121.74,121.91,4656.0,121.74,122.01,121.74,121.91,4656.0
2018-08-20 12:10:00,121.95,121.98,121.71,121.81,8724.0,121.95,121.98,121.71,121.81,8724.0
2018-08-20 12:20:00,121.84,121.97,121.74,121.93,3560.0,121.84,121.97,121.74,121.93,3560.0
2018-08-20 12:30:00,121.97,122.32,121.92,122.13,10395.0,121.97,122.32,121.92,122.13,10395.0
2018-08-20 12:40:00,122.13,122.35,122.13,122.29,4629.0,122.13,122.35,122.13,122.29,4629.0
2018-08-20 12:50:00,122.29,122.29,121.81,121.9,3721.0,122.29,122.29,121.81,121.9,3721.0
2018-08-20 13:00:00,121.9,121.94,121.7,121.7,2168.0,121.9,121.94,121.7,121.7,2168.0
2018-08-20 13:10:00,121.76,121.76,121.5,121.53,12062.0,121.76,121.76,121.5,121.53,12062.0
2018-08-20 13:20:00,121.51,121.83,121.5,121.74,3606.0,121.51,121.83,121.5,121.74,3606.0
2018-08-20 13:30:00,121.78,122.03,121.78,121.84,3257.0,121.78,122.03,121.78,121.84,3257.0
2018-08-20 13:40:00,121.93,121.93,121.62,121.75,9936.0,121.93,121.93,121.62,121.75,9936.0
2018-08-20 13:50:00,121.71,121.9,121.55,121.87,6469.0,121.71,121.9,121.55,121.87,6469.0
2018-08-20 14:00:00,121.92,122.53,121.82,122.48,18133.0,121.92,122.53,121.82,122.48,18133.0
2018-08-20 14:10:00,122.46,122.47,121.84,121.95,8878.0,122.46,122.47,121.84,121.95,8878.0
2018-08-20 14:20:00,121.93,122.0,121.8,121.87,4935.0,121.93,122.0,121.8,121.87,4935.0
2018-08-20 14:30:00,121.94,122.0,121.76,121.87,5188.0,121.94,122.0,121.76,121.87,5188.0
2018-08-20 14:40:00,121.82,122.11,121.8,121.87,8803.0,121.82,122.11,121.8,121.87,8803.0
2018-08-20 14:50:00,121.83,121.85,121.64,121.77,5314.0,121.83,121.85,121.64,121.77,5314.0
2018-08-20 15:00:00,121.76,121.84,121.56,121.7,5982.0,121.76,121.84,121.56,121.7,5982.0
2018-08-20 15:10:00,121.78,121.93,121.73,121.73,12220.0,121.78,121.93,121.73,121.73,12220.0
2018-08-20 15:20:00,121.69,121.88,121.5,121.71,7468.0,121.69,121.88,121.5,121.71,7468.0
2018-08-20 15:30:00,121.78,121.95,121.65,121.78,16228.0,121.78,121.95,121.65,121.78,16228.0
2018-08-20 15:40:00,121.79,122.19,121.75,122.18,20825.0,121.79,122.19,121.75,122.18,20825.0
2018-08-20 15:50:00,122.14,122.27,121.88,122.06,37509.0,122.14,122.27,121.88,122.06,37509.0
2018-08-21 09:30:00,121.61,122.47,121.12,121.5,19301.0,121.61,122.47,121.12,121.5,19301.0
2018-08-21 09:40:00,121.41,121.91,120.84,121.63,9353.0,121.41,121.91,120.84,121.63,9353.0
2018-08-21 09:50:00,121.53,122.18,121.53,121.97,8700.0,121.53,122.18,121.53,121.97,8700.0
2018-08-21 10:00:00,122.18,122.88,122.16,122.37,49649.0,122.18,122.88,122.16,122.37,49649.0
2018-08-21 10:10:00,122.24,122.76,122.24,122.62,3339.0,122.24,122.76,122.24,122.62,3339.0
2018-08-21 10:20:00,122.57,122.73,122.19,122.73,21902.0,122.57,122.73,122.19,122.73,21902.0
2018-08-21 10:30:00,122.55,123.35,122.44,122.99,24557.0,122.55,123.35,122.44,122.99,24557.0
2018-08-21 10:40:00,122.99,123.5,122.99,123.5,10898.0,122.99,123.5,122.99,123.5,10898.0
2018-08-21 10:50:00,123.46,123.84,123.36,123.7,14991.0,123.46,123.84,123.36,123.7,14991.0
2018-08-21 11:00:00,123.66,123.66,123.2,123.29,10064.0,123.66,123.66,123.2,123.29,10064.0
2018-08-21 11:10:00,123.22,123.22,122.77,123.01,2842.0,123.22,123.22,122.77,123.01,2842.0
2018-08-21 11:20:00,122.97,123.58,122.8,123.55,3607.0,122.97,123.58,122.8,123.55,3607.0
2018-08-21 11:30:00,123.59,123.97,123.22,123.86,18691.0,123.59,123.97,123.22,123.86,18691.0
2018-08-21 11:40:00,123.84,124.17,123.82,124.17,18890.0,123.84,124.17,123.82,124.17,18890.0
2018-08-21 11:50:00,124.15,124.24,123.94,124.24,5712.0,124.15,124.24,123.94,124.24,5712.0
2018-08-21 12:00:00,124.27,124.37,123.85,123.94,11370.0,124.27,124.37,123.85,123.94,11370.0
2018-08-21 12:10:00,123.99,124.06,123.98,124.01,1280.0,123.99,124.06,123.98,124.01,1280.0
2018-08-21 12:20:00,124.09,124.39,124.09,124.37,3159.0,124.09,124.39,124.09,124.37,3159.0
2018-08-21 12:30:00,124.42,124.95,124.41,124.42,43545.0,124.42,124.95,124.41,124.42,43545.0
2018-08-21 12:40:00,124.48,124.84,124.46,124.84,7408.0,124.48,124.84,124.46,124.84,7408.0
2018-08-21 12:50:00,124.89,125.0,124.36,124.36,32769.0,124.89,125.0,124.36,124.36,32769.0
2018-08-21 13:00:00,124.4,124.59,124.4,124.59,11467.0,124.4,124.59,124.4,124.59,11467.0
2018-08-21 13:10:00,124.53,124.62,124.47,124.62,3626.0,124.53,124.62,124.47,124.62,3626.0
2018-08-21 13:20:00,124.62,125.14,124.6,124.93,15847.0,124.62,125.14,124.6,124.93,15847.0
2018-08-21 13:30:00,124.95,125.1,124.84,125.0,10616.0,124.95,125.1,124.84,125.0,10616.0
2018-08-21 13:40:00,125.0,125.31,125.0,125.17,9838.0,125.0,125.31,125.0,125.17,9838.0
2018-08-21 13:50:00,125.02,125.11,124.88,124.88,6850.0,125.02,125.11,124.88,124.88,6850.0
2018-08-21 14:00:00,124.88,125.4,124.88,125.28,14382.0,124.88,125.4,124.88,125.28,14382.0
2018-08-21 14:10:00,125.28,125.35,124.98,124.98,13602.0,125.28,125.35,124.98,124.98,13602.0
2018-08-21 14:20:00,124.95,125.22,124.94,125.22,3456.0,124.95,125.22,124.94,125.22,3456.0
2018-08-21 14:30:00,125.15,125.15,124.74,124.81,9998.0,125.15,125.15,124.74,124.81,9998.0
2018-08-21 14:40:00,124.8,125.1,124.79,124.95,10162.0,124.8,125.1,124.79,124.95,10162.0
2018-08-21 14:50:00,124.92,124.96,124.48,124.79,12134.0,124.92,124.96,124.48,124.79,12134.0
2018-08-21 15:00:00,124.72,124.99,124.66,124.99,5590.0,124.72,124.99,124.66,124.99,5590.0
2018-08-21 15:10:00,124.94,125.17,124.92,125.01,11547.0,124.94,125.17,124.92,125.01,11547.0
2018-08-21 15:20:00,125.04,125.04,124.77,124.83,11553.0,125.04,125.04,124.77,124.83,11553.0
2018-08-21 15:30:00,124.83,125.0,124.71,124.78,15439.0,124.83,125.0,124.71,124.78,15439.0
2018-08-21 15:40:00,124.75,125.04,124.69,124.85,19409.0,124.75,125.04,124.69,124.85,19409.0
2018-08-21 15:50:00,124.81,125.07,124.7,124.96,53103.0,124.81,125.07,124.7,124.96,53103.0
2018-08-22 09:30:00,125.11,127.26,124.47,126.89,46100.0,125.11,127.26,124.47,126.89,46100.0
2018-08-22 09:40:00,126.64,126.89,125.7,125.81,12085.0,126.64,126.89,125.7,125.81,12085.0
2018-08-22 09:50:00,125.64,125.67,124.71,124.88,9161.0,125.64,125.67,124.71,124.88,9161.0
2018-08-22 10:00:00,124.86,126.06,124.75,125.36,12406.0,124.86,126.06,124.75,125.36,12406.0
2018-08-22 10:10:00,125.47,125.95,125.46,125.72,6370.0,125.47,125.95,125.46,125.72,6370.0
2018-08-22 10:20:00,125.77,125.9,125.19,125.39,20368.0,125.77,125.9,125.19,125.39,20368.0
2018-08-22 10:30:00,125.37,126.07,125.37,125.93,6082.0,125.37,126.07,125.37,125.93,6082.0
2018-08-22 10:40:00,125.96,126.17,125.58,125.58,6210.0,125.96,126.17,125.58,125.58,6210.0
2018-08-22 10:50:00,125.66,126.1,125.58,125.8,12047.0,125.66,126.1,125.58,125.8,12047.0
2018-08-22 11:00:00,125.85,126.36,125.84,126.36,7641.0,125.85,126.36,125.84,126.36,7641.0
2018-08-22 11:10:00,126.43,126.61,126.17,126.56,19810.0,126.43,126.61,126.17,126.56,19810.0
2018-08-22 11:20:00,126.56,127.34,126.56,127.34,47827.0,126.56,127.34,126.56,127.34,47827.0
2018-08-22 11:30:00,127.23,127.88,127.15,127.79,81896.0,127.23,127.88,127.15,127.79,81896.0
2018-08-22 11:40:00,127.8,128.11,127.41,128.11,36741.0,127.8,128.11,127.41,128.11,36741.0
2018-08-22 11:50:00,128.17,128.54,127.56,128.05,41956.0,128.17,128.54,127.56,128.05,41956.0
2018-08-22 12:00:00,127.95,128.02,127.65,127.84,7409.0,127.95,128.02,127.65,127.84,7409.0
2018-08-22 12:10:00,127.91,128.3,127.61,128.27,18878.0,127.91,128.3,127.61,128.27,18878.0
2018-08-22 12:20:00,128.29,129.06,128.2,128.97,46809.0,128.29,129.06,128.2,128.97,46809.0
2018-08-22 12:30:00,128.87,128.91,127.96,127.96,24232.0,128.87,128.91,127.96,127.96,24232.0
2018-08-22 12:40:00,128.12,128.41,127.96,128.09,12525.0,128.12,128.41,127.96,128.09,12525.0
2018-08-22 12:50:00,128.04,128.45,127.94,127.94,7047.0,128.04,128.45,127.94,127.94,7047.0
2018-08-22 13:00:00,127.94,128.04,127.81,127.92,7419.0,127.94,128.04,127.81,127.92,7419.0
2018-08-22 13:10:00,127.83,127.97,127.65,127.82,16424.0,127.83,127.97,127.65,127.82,16424.0
2018-08-22 13:20:00,127.77,127.93,127.6,127.67,7720.0,127.77,127.93,127.6,127.67,7720.0
2018-08-22 13:30:00,127.78,128.07,127.67,127.84,4854.0,127.78,128.07,127.67,127.84,4854.0
2018-08-22 13:40:00,127.78,127.84,127.55,127.58,8156.0,127.78,127.84,127.55,127.58,8156.0
2018-08-22 13:50:00,127.53,128.03,127.41,128.03,28871.0,127.53,128.03,127.41,128.03,28871.0
2018-08-22 14:00:00,128.03,128.14,127.68,127.88,12500.0,128.03,128.14,127.68,127.88,12500.0
2018-08-22 14:10:00,127.68,127.77,127.39,127.45,9342.0,127.68,127.77,127.39,127.45,9342.0
2018-08-22 14:20:00,127.5,127.53,127.0,127.0,7210.0,127.5,127.53,127.0,127.0,7210.0
2018-08-22 14:30:00,127.2,127.2,126.78,126.83,74738.0,127.2,127.2,126.78,126.83,74738.0
2018-08-22 14:40:00,126.74,126.86,126.43,126.47,9226.0,126.74,126.86,126.43,126.47,9226.0
2018-08-22 14:50:00,126.53,126.93,126.4,126.87,8745.0,126.53,126.93,126.4,126.87,8745.0
2018-08-22 15:00:00,126.96,127.01,126.52,126.61,7984.0,126.96,127.01,126.52,126.61,7984.0
2018-08-22 15:10:00,126.7,127.86,126.7,127.46,44244.0,126.7,127.86,126.7,127.46,44244.0
2018-08-22 15:20:00,127.4,127.75,127.32,127.44,39018.0,127.4,127.75,127.32,127.44,39018.0
2018-08-22 15:30:00,127.43,127.87,127.37,127.72,64512.0,127.43,127.87,127.37,127.72,64512.0
2018-08-22 15:40:00,127.66,127.71,127.27,127.52,54898.0,127.66,127.71,127.27,127.52,54898.0
2018-08-22 15:50:00,127.48,127.5,127.21,127.33,35454.0,127.48,127.5,127.21,127.33,35454.0
2018-08-23 09:30:00,127.34,129.09,127.34,129.09,48017.0,127.34,129.09,127.34,129.09,48017.0
2018-08-23 09:40:00,129.02,130.35,129.01,129.85,32298.0,129.02,130.35,129.01,129.85,32298.0
2018-08-23 09:50:00,129.6,130.84,129.4,130.8,69649.0,129.6,130.84,129.4,130.8,69649.0
2018-08-23 10:00:00,130.76,130.83,130.32,130.62,34940.0,130.76,130.83,130.32,130.62,34940.0
2018-08-23 10:10:00,130.61,131.17,130.28,130.98,57927.0,130.61,131.17,130.28,130.98,57927.0
2018-08-23 10:20:00,131.01,132.45,131.01,132.45,61201.0,131.01,132.45,131.01,132.45,61201.0
2018-08-23 10:30:00,132.45,132.58,131.46,132.03,35355.0,132.45,132.58,131.46,132.03,35355.0
2018-08-23 10:40:00,132.14,132.25,131.56,131.72,20091.0,132.14,132.25,131.56,131.72,20091.0
2018-08-23 10:50:00,131.72,132.04,131.36,131.62,37125.0,131.72,132.04,131.36,131.62,37125.0
2018-08-23 11:00:00,131.65,132.48,131.65,132.06,49653.0,131.65,132.48,131.65,132.06,49653.0
2018-08-23 11:10:00,131.9,132.15,131.32,131.32,32084.0,131.9,132.15,131.32,131.32,32084.0
2018-08-23 11:20:00,131.33,131.83,130.88,131.82,34084.0,131.33,131.83,130.88,131.82,34084.0
2018-08-23 11:30:00,131.83,132.3,131.8,131.91,22882.0,131.83,132.3,131.8,131.91,22882.0
2018-08-23 11:40:00,131.91,132.3,131.73,132.3,19972.0,131.91,132.3,131.73,132.3,19972.0
2018-08-23 11:50:00,132.3,132.75,132.22,132.36,73686.0,132.3,132.75,132.22,132.36,73686.0
2018-08-23 12:00:00,132.52,132.95,131.72,132.95,21042.0,132.52,132.95,131.72,132.95,21042.0
2018-08-23 12:10:00,132.94,133.65,132.91,133.5,59508.0,132.94,133.65,132.91,133.5,59508.0
2018-08-23 12:20:00,133.58,134.19,133.42,133.63,39804.0,133.58,134.19,133.42,133.63,39804.0
2018-08-23 12:30:00,133.58,133.84,132.19,132.85,38648.0,133.58,133.84,132.19,132.85,38648.0
2018-08-23 12:40:00,132.97,134.19,132.87,134.01,13239.0,132.97,134.19,132.87,134.01,13239.0
2018-08-23 12:50:00,134.22,134.22,132.99,133.05,25935.0,134.22,134.22,132.99,133.05,25935.0
2018-08-23 13:00:00,133.02,133.62,132.82,133.35,22557.0,133.02,133.62,132.82,133.35,22557.0
2018-08-23 13:10:00,133.2,133.6,132.55,132.76,33610.0,133.2,133.6,132.55,132.76,33610.0
2018-08-23 13:20:00,132.7,133.03,132.56,132.94,12734.0,132.7,133.03,132.56,132.94,12734.0
2018-08-23 13:30:00,133.0,133.03,132.75,132.98,16009.0,133.0,133.03,132.75,132.98,16009.0
2018-08-23 13:40:00,132.92,133.09,132.81,133.0,11344.0,132.92,133.09,132.81,133.0,11344.0
2018-08-23 13:50:00,132.99,133.05,132.32,132.32,17441.0,132.99,133.05,132.32,132.32,17441.0
2018-08-23 14:00:00,132.37,132.65,132.31,132.5,20554.0,132.37,132.65,132.31,132.5,20554.0
2018-08-23 14:10:00,132.5,132.71,132.48,132.65,8516.0,132.5,132.71,132.48,132.65,8516.0
2018-08-23 14:20:00,132.65,132.71,132.43,132.54,13706.0,132.65,132.71,132.43,132.54,13706.0
2018-08-23 14:30:00,132.53,132.62,132.13,132.13,29323.0,132.53,132.62,132.13,132.13,29323.0
2018-08-23 14:40:00,132.12,132.15,131.26,131.73,56042.0,132.12,132.15,131.26,131.73,56042.0
2018-08-23 14:50:00,131.72,132.14,131.67,131.98,19916.0,131.72,132.14,131.67,131.98,19916.0
2018-08-23 15:00:00,131.96,132.37,131.94,132.19,48835.0,131.96,132.37,131.94,132.19,48835.0
2018-08-23 15:10:00,132.23,132.33,131.96,132.1,24489.0,132.23,132.33,131.96,132.1,24489.0
2018-08-23 15:20:00,132.1,132.15,131.33,131.41,25097.0,132.1,132.15,131.33,131.41,25097.0
2018-08-23 15:30:00,131.38,131.48,130.87,130.97,51861.0,131.38,131.48,130.87,130.97,51861.0
2018-08-23 15:40:00,131.0,131.1,130.52,130.58,58638.0,131.0,131.1,130.52,130.58,58638.0
2018-08-23 15:50:00,130.57,130.96,130.15,130.81,115882.0,130.57,130.96,130.15,130.81,115882.0
2018-08-24 09:30:00,131.24,133.21,131.24,132.38,36154.0,131.24,133.21,131.24,132.38,36154.0
2018-08-24 09:40:00,132.14,132.98,131.26,131.42,33479.0,132.14,132.98,131.26,131.42,33479.0
2018-08-24 09:50:00,131.29,131.44,130.23,130.55,30613.0,131.29,131.44,130.23,130.55,30613.0
2018-08-24 10:00:00,130.68,132.11,130.54,131.2,38655.0,130.68,132.11,130.54,131.2,38655.0
2018-08-24 10:10:00,131.2,131.73,130.73,131.59,10503.0,131.2,131.73,130.73,131.59,10503.0
2018-08-24 10:20:00,131.59,131.92,131.49,131.6,25018.0,131.59,131.92,131.49,131.6,25018.0
2018-08-24 10:30:00,131.7,131.77,131.14,131.16,14111.0,131.7,131.77,131.14,131.16,14111.0
2018-08-24 10:40:00,131.12,131.53,130.43,131.05,49007.0,131.12,131.53,130.43,131.05,49007.0
2018-08-24 10:50:00,131.03,131.05,130.24,130.5,11335.0,131.03,131.05,130.24,130.5,11335.0
2018-08-24 11:00:00,130.56,130.77,130.29,130.69,12589.0,130.56,130.77,130.29,130.69,12589.0
2018-08-24 11:10:00,130.59,130.96,130.5,130.66,16442.0,130.59,130.96,130.5,130.66,16442.0
2018-08-24 11:20:00,130.73,130.78,130.11,130.24,18956.0,130.73,130.78,130.11,130.24,18956.0
2018-08-24 11:30:00,130.33,130.41,129.86,129.99,9997.0,130.33,130.41,129.86,129.99,9997.0
2018-08-24 11:40:00,129.8,129.88,129.15,129.59,22268.0,129.8,129.88,129.15,129.59,22268.0
2018-08-24 11:50:00,129.55,129.81,129.5,129.72,8030.0,129.55,129.81,129.5,129.72,8030.0
2018-08-24 12:00:00,129.77,130.05,129.61,129.84,10508.0,129.77,130.05,129.61,129.84,10508.0
2018-08-24 12:10:00,129.84,130.23,129.39,129.39,21440.0,129.84,130.23,129.39,129.39,21440.0
2018-08-24 12:20:00,129.43,129.49,129.2,129.28,13343.0,129.43,129.49,129.2,129.28,13343.0
2018-08-24 12:30:00,129.28,129.55,128.71,129.45,48846.0,129.28,129.55,128.71,129.45,48846.0
2018-08-24 12:40:00,129.45,129.87,129.28,129.37,24000.0,129.45,129.87,129.28,129.37,24000.0
2018-08-24 12:50:00,129.3,129.32,128.9,129.08,53662.0,129.3,129.32,128.9,129.08,53662.0
2018-08-24 13:00:00,129.1,129.13,128.35,128.62,23786.0,129.1,129.13,128.35,128.62,23786.0
2018-08-24 13:10:00,128.53,128.56,128.23,128.31,7832.0,128.53,128.56,128.23,128.31,7832.0
2018-08-24 13:20:00,128.39,128.68,128.18,128.39,22338.0,128.39,128.68,128.18,128.39,22338.0
2018-08-24 13:30:00,128.39,128.94,128.27,128.87,53520.0,128.39,128.94,128.27,128.87,53520.0
2018-08-24 13:40:00,129.0,129.15,128.71,129.06,18132.0,129.0,129.15,128.71,129.06,18132.0
2018-08-24 13:50:00,129.08,129.26,128.78,128.94,44012.0,129.08,129.26,128.78,128.94,44012.0
2018-08-24 14:00:00,128.95,129.4,128.95,129.19,19879.0,128.95,129.4,128.95,129.19,19879.0
2018-08-24 14:10:00,129.2,129.72,129.2,129.48,51110.0,129.2,129.72,129.2,129.48,51110.0
2018-08-24 14:20:00,129.41,129.45,129.03,129.24,8403.0,129.41,129.45,129.03,129.24,8403.0
2018-08-24 14:30:00,129.16,129.16,128.2,128.2,15206.0,129.16,129.16,128.2,128.2,15206.0
2018-08-24 14:40:00,128.44,129.07,128.18,128.45,43950.0,128.44,129.07,128.18,128.45,43950.0
2018-08-24 14:50:00,128.41,128.49,127.77,128.35,42374.0,128.41,128.49,127.77,128.35,42374.0
2018-08-24 15:00:00,128.36,128.53,127.92,128.09,14420.0,128.36,128.53,127.92,128.09,14420.0
2018-08-24 15:10:00,128.14,128.19,127.66,128.14,13196.0,128.14,128.19,127.66,128.14,13196.0
2018-08-24 15:20:00,128.16,128.29,127.65,127.81,25428.0,128.16,128.29,127.65,127.81,25428.0
2018-08-24 15:30:00,127.79,127.99,127.66,127.77,41710.0,127.79,127.99,127.66,127.77,41710.0
2018-08-24 15:40:00,127.77,128.26,127.76,128.09,65419.0,127.77,128.26,127.76,128.09,65419.0
2018-08-24 15:50:00,128.12,128.77,128.03,128.5,133411.0,128.12,128.77,128.03,128.5,133411.0
2018-08-27 09:30:00,130.0,130.61,128.68,128.81,47765.0,130.0,130.61,128.68,128.81,47765.0
2018-08-27 09:40:00,128.95,129.26,127.19,127.59,51355.0,128.95,129.26,127.19,127.59,51355.0
2018-08-27 09:50:00,127.83,129.07,127.82,128.91,11322.0,127.83,129.07,127.82,128.91,11322.0
2018-08-27 10:00:00,128.82,129.77,128.75,129.5,35082.0,128.82,129.77,128.75,129.5,35082.0
2018-08-27 10:10:00,129.59,129.81,128.37,128.67,30106.0,129.59,129.81,128.37,128.67,30106.0
2018-08-27 10:20:00,128.72,128.95,128.18,128.57,9450.0,128.72,128.95,128.18,128.57,9450.0
2018-08-27 10:30:00,128.6,129.4,128.4,129.1,24471.0,128.6,129.4,128.4,129.1,24471.0
2018-08-27 10:40:00,128.95,129.15,128.29,128.59,7024.0,128.95,129.15,128.29,128.59,7024.0
2018-08-27 10:50:00,128.66,129.08,128.5,129.08,11203.0,128.66,129.08,128.5,129.08,11203.0
2018-08-27 11:00:00,128.97,129.93,128.91,129.65,32224.0,128.97,129.93,128.91,129.65,32224.0
2018-08-27 11:10:00,129.87,130.29,129.43,129.74,21443.0,129.87,130.29,129.43,129.74,21443.0
2018-08-27 11:20:00,129.7,130.17,129.68,129.87,13107.0,129.7,130.17,129.68,129.87,13107.0
2018-08-27 11:30:00,129.94,130.2,129.74,129.93,6670.0,129.94,130.2,129.74,129.93,6670.0
2018-08-27 11:40:00,129.83,129.86,129.63,129.78,5681.0,129.83,129.86,129.63,129.78,5681.0
2018-08-27 11:50:00,129.81,130.06,129.52,129.99,7742.0,129.81,130.06,129.52,129.99,7742.0
2018-08-27 12:00:00,129.86,129.98,129.64,129.86,10915.0,129.86,129.98,129.64,129.86,10915.0
2018-08-27 12:10:00,129.84,130.0,129.54,129.71,11133.0,129.84,130.0,129.54,129.71,11133.0
2018-08-27 12:20:00,129.81,129.83,129.61,129.69,11053.0,129.81,129.83,129.61,129.69,11053.0
2018-08-27 12:30:00,129.7,130.06,129.45,129.96,15476.0,129.7,130.06,129.45,129.96,15476.0
2018-08-27 12:40:00,129.96,130.19,129.67,130.04,23522.0,129.96,130.19,129.67,130.04,23522.0
2018-08-27 12:50:00,130.04,130.05,129.74,129.9,16195.0,130.04,130.05,129.74,129.9,16195.0
2018-08-27 13:00:00,129.85,129.85,129.4,129.52,6164.0,129.85,129.85,129.4,129.52,6164.0
2018-08-27 13:10:00,129.59,129.6,129.16,129.17,13701.0,129.59,129.6,129.16,129.17,13701.0
2018-08-27 13:20:00,129.17,129.27,129.01,129.04,8617.0,129.17,129.27,129.01,129.04,8617.0
2018-08-27 13:30:00,129.16,129.57,129.11,129.38,7095.0,129.16,129.57,129.11,129.38,7095.0
2018-08-27 13:40:00,129.53,129.64,129.34,129.37,4580.0,129.53,129.64,129.34,129.37,4580.0
2018-08-27 13:50:00,129.38,129.5,129.19,129.35,20532.0,129.38,129.5,129.19,129.35,20532.0
2018-08-27 14:00:00,129.24,129.38,128.84,128.86,18736.0,129.24,129.38,128.84,128.86,18736.0
2018-08-27 14:10:00,128.88,128.88,128.2,128.29,16437.0,128.88,128.88,128.2,128.29,16437.0
2018-08-27 14:20:00,128.27,128.76,128.27,128.75,10673.0,128.27,128.76,128.27,128.75,10673.0
2018-08-27 14:30:00,128.7,128.72,128.28,128.72,10242.0,128.7,128.72,128.28,128.72,10242.0
2018-08-27 14:40:00,128.78,128.78,128.36,128.58,12328.0,128.78,128.78,128.36,128.58,12328.0
2018-08-27 14:50:00,128.63,128.84,128.56,128.68,12743.0,128.63,128.84,128.56,128.68,12743.0
2018-08-27 15:00:00,128.69,128.76,128.33,128.46,13963.0,128.69,128.76,128.33,128.46,13963.0
2018-08-27 15:10:00,128.42,128.52,128.21,128.34,15162.0,128.42,128.52,128.21,128.34,15162.0
2018-08-27 15:20:00,128.34,128.87,128.31,128.87,40730.0,128.34,128.87,128.31,128.87,40730.0
2018-08-27 15:30:00,128.93,128.94,128.28,128.3,36374.0,128.93,128.94,128.28,128.3,36374.0
2018-08-27 15:40:00,128.34,128.7,128.32,128.64,35442.0,128.34,128.7,128.32,128.64,35442.0
2018-08-27 15:50:00,128.65,128.89,128.58,128.75,117418.0,128.65,128.89,128.58,128.75,117418.0
2018-08-28 09:30:00,128.64,129.26,128.05,128.5,13591.0,128.64,129.26,128.05,128.5,13591.0
2018-08-28 09:40:00,128.79,129.45,128.18,128.56,20799.0,128.79,129.45,128.18,128.56,20799.0
2018-08-28 09:50:00,128.4,129.68,128.4,129.68,15858.0,128.4,129.68,128.4,129.68,15858.0
2018-08-28 10:00:00,129.66,130.66,129.66,130.01,15441.0,129.66,130.66,129.66,130.01,15441.0
2018-08-28 10:10:00,129.95,130.19,129.71,129.98,8493.0,129.95,130.19,129.71,129.98,8493.0
2018-08-28 10:20:00,130.14,130.14,129.64,129.71,11433.0,130.14,130.14,129.64,129.71,11433.0
2018-08-28 10:30:00,129.64,129.74,129.1,129.4,24149.0,129.64,129.74,129.1,129.4,24149.0
2018-08-28 10:40:00,129.36,129.55,129.04,129.21,16900.0,129.36,129.55,129.04,129.21,16900.0
2018-08-28 10:50:00,129.25,129.45,129.03,129.31,14528.0,129.25,129.45,129.03,129.31,14528.0
2018-08-28 11:00:00,129.09,129.33,128.76,128.76,11381.0,129.09,129.33,128.76,128.76,11381.0
2018-08-28 11:10:00,128.76,129.17,128.6,129.11,9819.0,128.76,129.17,128.6,129.11,9819.0
2018-08-28 11:20:00,129.11,129.73,129.0,129.51,10274.0,129.11,129.73,129.0,129.51,10274.0
2018-08-28 11:30:00,129.43,129.74,129.29,129.74,13466.0,129.43,129.74,129.29,129.74,13466.0
2018-08-28 11:40:00,129.66,130.2,129.5,129.91,13746.0,129.66,130.2,129.5,129.91,13746.0
2018-08-28 11:50:00,129.83,129.83,129.49,129.71,9050.0,129.83,129.83,129.49,129.71,9050.0
2018-08-28 12:00:00,129.77,129.77,129.19,129.44,22546.0,129.77,129.77,129.19,129.44,22546.0
2018-08-28 12:10:00,129.47,129.79,127.28,128.73,227938.0,129.47,129.79,127.28,128.73,227938.0
2018-08-28 12:20:00,128.73,129.97,128.56,129.3,132994.0,128.73,129.97,128.56,129.3,132994.0
2018-08-28 12:30:00,129.4,130.1,129.31,130.1,50387.0,129.4,130.1,129.31,130.1,50387.0
2018-08-28 12:40:00,130.17,130.24,129.77,129.82,36876.0,130.17,130.24,129.77,129.82,36876.0
2018-08-28 12:50:00,129.96,129.97,128.81,129.22,27688.0,129.96,129.97,128.81,129.22,27688.0
2018-08-28 13:00:00,129.35,129.35,129.0,129.03,24907.0,129.35,129.35,129.0,129.03,24907.0
2018-08-28 13:10:00,129.03,129.41,128.93,129.38,17667.0,129.03,129.41,128.93,129.38,17667.0
2018-08-28 13:20:00,129.49,129.49,129.18,129.28,7945.0,129.49,129.49,129.18,129.28,7945.0
2018-08-28 13:30:00,129.21,129.96,129.2,129.79,8719.0,129.21,129.96,129.2,129.79,8719.0
2018-08-28 13:40:00,129.82,129.98,129.63,129.71,6085.0,129.82,129.98,129.63,129.71,6085.0
2018-08-28 13:50:00,129.69,129.86,129.55,129.75,6887.0,129.69,129.86,129.55,129.75,6887.0
2018-08-28 14:00:00,129.68,129.98,129.67,129.94,7257.0,129.68,129.98,129.67,129.94,7257.0
2018-08-28 14:10:00,129.93,130.25,129.87,130.14,14329.0,129.93,130.25,129.87,130.14,14329.0
2018-08-28 14:20:00,130.16,130.21,129.94,129.95,6957.0,130.16,130.21,129.94,129.95,6957.0
2018-08-28 14:30:00,130.0,130.45,129.98,130.0,13935.0,130.0,130.45,129.98,130.0,13935.0
2018-08-28 14:40:00,129.99,130.15,129.73,129.86,25176.0,129.99,130.15,129.73,129.86,25176.0
2018-08-28 14:50:00,129.87,129.95,129.35,129.44,24263.0,129.87,129.95,129.35,129.44,24263.0
2018-08-28 15:00:00,129.45,130.0,129.45,129.95,12483.0,129.45,130.0,129.45,129.95,12483.0
2018-08-28 15:10:00,129.94,129.99,129.76,129.89,13158.0,129.94,129.99,129.76,129.89,13158.0
2018-08-28 15:20:00,129.95,130.17,129.82,130.16,18517.0,129.95,130.17,129.82,130.16,18517.0
2018-08-28 15:30:00,130.14,130.5,130.05,130.46,24444.0,130.14,130.5,130.05,130.46,24444.0
2018-08-28 15:40:00,130.45,130.81,130.22,130.76,91418.0,130.45,130.81,130.22,130.76,91418.0
2018-08-28 15:50:00,130.75,130.91,130.61,130.64,104596.0,130.75,130.91,130.61,130.64,104596.0
2018-08-29 09:30:00,130.44,131.75,129.49,130.27,33211.0,130.44,131.75,129.49,130.27,33211.0
2018-08-29 09:40:00,130.49,130.82,129.0,129.83,40174.0,130.49,130.82,129.0,129.83,40174.0
2018-08-29 09:50:00,129.6,129.79,128.83,128.91,27005.0,129.6,129.79,128.83,128.91,27005.0
2018-08-29 10:00:00,128.83,129.48,128.29,128.97,18532.0,128.83,129.48,128.29,128.97,18532.0
2018-08-29 10:10:00,128.85,128.85,128.32,128.32,20930.0,128.85,128.85,128.32,128.32,20930.0
2018-08-29 10:20:00,128.33,128.6,128.03,128.26,15723.0,128.33,128.6,128.03,128.26,15723.0
2018-08-29 10:30:00,128.35,128.85,127.94,128.37,23734.0,128.35,128.85,127.94,128.37,23734.0
2018-08-29 10:40:00,128.34,128.7,128.08,128.69,10231.0,128.34,128.7,128.08,128.69,10231.0
2018-08-29 10:50:00,128.67,128.7,128.33,128.53,11570.0,128.67,128.7,128.33,128.53,11570.0
2018-08-29 11:00:00,128.45,128.61,128.16,128.34,7200.0,128.45,128.61,128.16,128.34,7200.0
2018-08-29 11:10:00,128.32,129.1,128.32,128.88,17856.0,128.32,129.1,128.32,128.88,17856.0
2018-08-29 11:20:00,128.94,129.0,128.75,128.79,6722.0,128.94,129.0,128.75,128.79,6722.0
2018-08-29 11:30:00,128.87,129.21,128.81,128.9,6931.0,128.87,129.21,128.81,128.9,6931.0
2018-08-29 11:40:00,128.95,129.17,128.75,128.97,23895.0,128.95,129.17,128.75,128.97,23895.0
2018-08-29 11:50:00,128.94,129.63,128.9,129.43,17405.0,128.94,129.63,128.9,129.43,17405.0
2018-08-29 12:00:00,129.43,129.7,129.32,129.53,5798.0,129.43,129.7,129.32,129.53,5798.0
2018-08-29 12:10:00,129.72,130.44,129.65,130.39,14978.0,129.72,130.44,129.65,130.39,14978.0
2018-08-29 12:20:00,130.41,130.49,130.13,130.3,19616.0,130.41,130.49,130.13,130.3,19616.0
2018-08-29 12:30:00,130.38,131.18,130.34,130.79,39905.0,130.38,131.18,130.34,130.79,39905.0
2018-08-29 12:40:00,130.73,131.0,130.65,130.96,6221.0,130.73,131.0,130.65,130.96,6221.0
2018-08-29 12:50:00,131.05,131.12,130.38,130.42,13851.0,131.05,131.12,130.38,130.42,13851.0
2018-08-29 13:00:00,130.54,130.75,130.51,130.7,35451.0,130.54,130.75,130.51,130.7,35451.0
2018-08-29 13:10:00,130.6,130.85,130.5,130.5,15496.0,130.6,130.85,130.5,130.5,15496.0
2018-08-29 13:20:00,130.61,130.65,130.13,130.19,11093.0,130.61,130.65,130.13,130.19,11093.0
2018-08-29 13:30:00,130.19,130.23,130.13,130.19,6635.0,130.19,130.23,130.13,130.19,6635.0
2018-08-29 13:40:00,130.16,130.21,129.99,130.08,6442.0,130.16,130.21,129.99,130.08,6442.0
2018-08-29 13:50:00,130.11,130.91,130.09,130.84,9388.0,130.11,130.91,130.09,130.84,9388.0
2018-08-29 14:00:00,130.79,130.9,130.68,130.71,10628.0,130.79,130.9,130.68,130.71,10628.0
2018-08-29 14:10:00,130.71,130.79,130.67,130.74,3236.0,130.71,130.79,130.67,130.74,3236.0
2018-08-29 14:20:00,130.75,130.87,130.72,130.72,3130.0,130.75,130.87,130.72,130.72,3130.0
2018-08-29 14:30:00,130.8,130.99,130.68,130.74,8430.0,130.8,130.99,130.68,130.74,8430.0
2018-08-29 14:40:00,130.82,130.88,130.71,130.81,2074.0,130.82,130.88,130.71,130.81,2074.0
2018-08-29 14:50:00,130.87,131.13,130.83,131.13,10516.0,130.87,131.13,130.83,131.13,10516.0
2018-08-29 15:00:00,131.12,131.61,131.05,131.53,26832.0,131.12,131.61,131.05,131.53,26832.0
2018-08-29 15:10:00,131.5,131.52,131.27,131.33,20183.0,131.5,131.52,131.27,131.33,20183.0
2018-08-29 15:20:00,131.4,131.41,131.3,131.4,5399.0,131.4,131.41,131.3,131.4,5399.0
2018-08-29 15:30:00,131.37,131.79,131.37,131.55,50913.0,131.37,131.79,131.37,131.55,50913.0
2018-08-29 15:40:00,131.54,131.78,131.45,131.71,25802.0,131.54,131.78,131.45,131.71,25802.0
2018-08-29 15:50:00,131.75,131.9,131.68,131.83,48779.0,131.75,131.9,131.68,131.83,48779.0
2018-08-30 09:30:00,131.33,133.43,130.94,131.43,28529.0,131.33,133.43,130.94,131.43,28529.0
2018-08-30 09:40:00,131.84,132.47,131.41,131.9,31726.0,131.84,132.47,131.41,131.9,31726.0
2018-08-30 09:50:00,131.83,132.45,131.83,132.45,5570.0,131.83,132.45,131.83,132.45,5570.0
2018-08-30 10:00:00,132.31,132.9,132.01,132.85,27950.0,132.31,132.9,132.01,132.85,27950.0
2018-08-30 10:10:00,132.65,134.65,132.65,134.5,91045.0,132.65,134.65,132.65,134.5,91045.0
2018-08-30 10:20:00,134.49,135.82,134.16,135.31,75364.0,134.49,135.82,134.16,135.31,75364.0
2018-08-30 10:30:00,135.32,135.63,134.62,134.91,75062.0,135.32,135.63,134.62,134.91,75062.0
2018-08-30 10:40:00,134.92,135.38,134.44,135.2,23529.0,134.92,135.38,134.44,135.2,23529.0
2018-08-30 10:50:00,135.09,135.15,134.4,134.5,14809.0,135.09,135.15,134.4,134.5,14809.0
2018-08-30 11:00:00,134.69,134.7,133.93,134.13,19782.0,134.69,134.7,133.93,134.13,19782.0
2018-08-30 11:10:00,134.08,134.26,133.57,133.59,32001.0,134.08,134.26,133.57,133.59,32001.0
2018-08-30 11:20:00,133.58,133.77,133.31,133.49,15737.0,133.58,133.77,133.31,133.49,15737.0
2018-08-30 11:30:00,133.59,133.91,133.48,133.81,8408.0,133.59,133.91,133.48,133.81,8408.0
2018-08-30 11:40:00,133.78,133.89,133.61,133.89,9300.0,133.78,133.89,133.61,133.89,9300.0
2018-08-30 11:50:00,133.86,133.95,133.46,133.46,10511.0,133.86,133.95,133.46,133.46,10511.0
2018-08-30 12:00:00,133.48,133.58,133.44,133.53,6168.0,133.48,133.58,133.44,133.53,6168.0
2018-08-30 12:10:00,133.53,133.76,133.47,133.7,7400.0,133.53,133.76,133.47,133.7,7400.0
2018-08-30 12:20:00,133.63,133.95,133.55,133.6,9570.0,133.63,133.95,133.55,133.6,9570.0
2018-08-30 12:30:00,133.84,134.07,133.64,134.05,9152.0,133.84,134.07,133.64,134.05,9152.0
2018-08-30 12:40:00,133.96,134.53,133.95,134.3,34634.0,133.96,134.53,133.95,134.3,34634.0
2018-08-30 12:50:00,134.37,134.75,134.31,134.75,15654.0,134.37,134.75,134.31,134.75,15654.0
2018-08-30 13:00:00,134.73,135.0,134.64,134.7,17413.0,134.73,135.0,134.64,134.7,17413.0
2018-08-30 13:10:00,134.74,135.0,134.67,134.84,5259.0,134.74,135.0,134.67,134.84,5259.0
2018-08-30 13:20:00,134.75,134.81,134.65,134.65,7417.0,134.75,134.81,134.65,134.65,7417.0
2018-08-30 13:30:00,134.71,134.71,134.31,134.46,7060.0,134.71,134.71,134.31,134.46,7060.0
2018-08-30 13:40:00,134.28,134.35,134.17,134.28,5953.0,134.28,134.35,134.17,134.28,5953.0
2018-08-30 13:50:00,134.28,134.29,133.87,133.94,10826.0,134.28,134.29,133.87,133.94,10826.0
2018-08-30 14:00:00,133.96,134.1,133.91,133.93,8244.0,133.96,134.1,133.91,133.93,8244.0
2018-08-30 14:10:00,133.94,134.16,133.5,133.58,15724.0,133.94,134.16,133.5,133.58,15724.0
2018-08-30 14:20:00,133.72,133.72,133.25,133.27,11338.0,133.72,133.72,133.25,133.27,11338.0
2018-08-30 14:30:00,133.33,133.55,133.25,133.53,19629.0,133.33,133.55,133.25,133.53,19629.0
2018-08-30 14:40:00,133.51,133.58,133.25,133.34,14516.0,133.51,133.58,133.25,133.34,14516.0
2018-08-30 14:50:00,133.44,133.44,133.12,133.13,5101.0,133.44,133.44,133.12,133.13,5101.0
2018-08-30 15:00:00,133.12,133.15,132.55,133.0,16911.0,133.12,133.15,132.55,133.0,16911.0
2018-08-30 15:10:00,132.95,133.07,132.7,133.07,13865.0,132.95,133.07,132.7,133.07,13865.0
2018-08-30 15:20:00,133.06,133.08,132.59,132.81,21384.0,133.06,133.08,132.59,132.81,21384.0
2018-08-30 15:30:00,132.81,133.06,132.73,132.94,13318.0,132.81,133.06,132.73,132.94,13318.0
2018-08-30 15:40:00,132.84,133.03,132.79,132.98,27968.0,132.84,133.03,132.79,132.98,27968.0
2018-08-30 15:50:00,132.92,133.11,132.83,132.96,74169.0,132.92,133.11,132.83,132.96,74169.0
2018-08-31 09:30:00,132.31,133.76,132.31,132.9,54012.0,132.31,133.76,132.31,132.9,54012.0
2018-08-31 09:40:00,132.91,133.47,131.51,132.54,27805.0,132.91,133.47,131.51,132.54,27805.0
2018-08-31 09:50:00,132.62,133.04,132.22,132.33,21211.0,132.62,133.04,132.22,132.33,21211.0
2018-08-31 10:00:00,132.59,132.79,132.37,132.55,4600.0,132.59,132.79,132.37,132.55,4600.0
2018-08-31 10:10:00,132.76,133.25,132.68,132.78,37595.0,132.76,133.25,132.68,132.78,37595.0
2018-08-31 10:20:00,132.98,133.32,132.52,132.83,18954.0,132.98,133.32,132.52,132.83,18954.0
2018-08-31 10:30:00,132.91,133.29,132.71,133.0,14529.0,132.91,133.29,132.71,133.0,14529.0
2018-08-31 10:40:00,133.03,133.39,132.98,133.1,20598.0,133.03,133.39,132.98,133.1,20598.0
2018-08-31 10:50:00,133.19,133.8,133.03,133.63,23281.0,133.19,133.8,133.03,133.63,23281.0
2018-08-31 11:00:00,133.72,134.46,133.62,134.28,14948.0,133.72,134.46,133.62,134.28,14948.0
2018-08-31 11:10:00,134.22,134.67,134.13,134.56,36775.0,134.22,134.67,134.13,134.56,36775.0
2018-08-31 11:20:00,134.56,134.56,134.08,134.17,26338.0,134.56,134.56,134.08,134.17,26338.0
2018-08-31 11:30:00,134.21,134.4,134.08,134.35,12441.0,134.21,134.4,134.08,134.35,12441.0
2018-08-31 11:40:00,134.36,134.59,134.11,134.22,32077.0,134.36,134.59,134.11,134.22,32077.0
2018-08-31 11:50:00,134.23,134.33,134.08,134.17,7024.0,134.23,134.33,134.08,134.17,7024.0
2018-08-31 12:00:00,134.21,134.28,133.91,134.07,8434.0,134.21,134.28,133.91,134.07,8434.0
2018-08-31 12:10:00,134.07,134.52,134.07,134.48,8037.0,134.07,134.52,134.07,134.48,8037.0
2018-08-31 12:20:00,134.47,134.54,134.35,134.5,8918.0,134.47,134.54,134.35,134.5,8918.0
2018-08-31 12:30:00,134.5,134.52,134.28,134.52,11107.0,134.5,134.52,134.28,134.52,11107.0
2018-08-31 12:40:00,134.53,134.95,134.53,134.93,7846.0,134.53,134.95,134.53,134.93,7846.0
2018-08-31 12:50:00,134.93,134.93,134.51,134.58,12250.0,134.93,134.93,134.51,134.58,12250.0
2018-08-31 13:00:00,134.46,134.83,134.35,134.75,4148.0,134.46,134.83,134.35,134.75,4148.0
2018-08-31 13:10:00,134.84,135.33,134.8,135.31,42351.0,134.84,135.33,134.8,135.31,42351.0
2018-08-31 13:20:00,135.29,135.43,134.98,135.19,14807.0,135.29,135.43,134.98,135.19,14807.0
2018-08-31 13:30:00,135.09,135.14,134.7,134.7,27179.0,135.09,135.14,134.7,134.7,27179.0
2018-08-31 13:40:00,134.69,134.75,134.49,134.72,5300.0,134.69,134.75,134.49,134.72,5300.0
2018-08-31 13:50:00,134.71,134.86,134.32,134.36,27934.0,134.71,134.86,134.32,134.36,27934.0
2018-08-31 14:00:00,134.63,134.9,134.43,134.79,6760.0,134.63,134.9,134.43,134.79,6760.0
2018-08-31 14:10:00,134.91,135.2,134.84,135.09,15108.0,134.91,135.2,134.84,135.09,15108.0
2018-08-31 14:20:00,135.08,135.18,134.74,134.74,10927.0,135.08,135.18,134.74,134.74,10927.0
2018-08-31 14:30:00,134.85,134.97,134.58,134.58,8639.0,134.85,134.97,134.58,134.58,8639.0
2018-08-31 14:40:00,134.57,134.71,134.39,134.59,11821.0,134.57,134.71,134.39,134.59,11821.0
2018-08-31 14:50:00,134.68,135.07,134.68,135.06,11243.0,134.68,135.07,134.68,135.06,11243.0
2018-08-31 15:00:00,135.06,135.19,134.79,134.79,25388.0,135.06,135.19,134.79,134.79,25388.0
2018-08-31 15:10:00,134.87,135.26,134.87,135.1,15404.0,134.87,135.26,134.87,135.1,15404.0
2018-08-31 15:20:00,135.04,135.22,134.68,134.83,38244.0,135.04,135.22,134.68,134.83,38244.0
2018-08-31 15:30:00,134.81,135.21,134.79,135.04,15040.0,134.81,135.21,134.79,135.04,15040.0
2018-08-31 15:40:00,135.02,135.25,134.89,134.93,32493.0,135.02,135.25,134.89,134.93,32493.0
2018-08-31 15:50:00,134.96,135.33,134.93,135.18,90443.0,134.96,135.33,134.93,135.18,90443.0
2018-09-04 09:30:00,134.86,136.31,134.55,136.0,62451.0,134.86,136.31,134.55,136.0,62451.0
2018-09-04 09:40:00,136.0,136.0,134.51,134.89,47226.0,136.0,136.0,134.51,134.89,47226.0
2018-09-04 09:50:00,134.95,135.13,134.34,134.75,50111.0,134.95,135.13,134.34,134.75,50111.0
2018-09-04 10:00:00,134.78,135.35,134.37,135.06,35078.0,134.78,135.35,134.37,135.06,35078.0
2018-09-04 10:10:00,135.07,135.07,134.12,134.24,16111.0,135.07,135.07,134.12,134.24,16111.0
2018-09-04 10:20:00,134.37,134.63,133.77,133.79,26586.0,134.37,134.63,133.77,133.79,26586.0
2018-09-04 10:30:00,133.8,135.0,133.79,135.0,12534.0,133.8,135.0,133.79,135.0,12534.0
2018-09-04 10:40:00,135.0,135.08,134.42,135.08,18505.0,135.0,135.08,134.42,135.08,18505.0
2018-09-04 10:50:00,135.04,135.76,134.79,135.63,36762.0,135.04,135.76,134.79,135.63,36762.0
2018-09-04 11:00:00,135.69,136.35,135.63,136.22,28037.0,135.69,136.35,135.63,136.22,28037.0
2018-09-04 11:10:00,136.24,136.62,135.98,136.33,44924.0,136.24,136.62,135.98,136.33,44924.0
2018-09-04 11:20:00,136.34,137.1,136.34,136.86,34677.0,136.34,137.1,136.34,136.86,34677.0
2018-09-04 11:30:00,136.85,137.12,136.58,136.58,11016.0,136.85,137.12,136.58,136.58,11016.0
2018-09-04 11:40:00,136.51,136.91,136.41,136.64,14637.0,136.51,136.91,136.41,136.64,14637.0
2018-09-04 11:50:00,136.56,136.87,136.19,136.79,7911.0,136.56,136.87,136.19,136.79,7911.0
2018-09-04 12:00:00,136.79,137.3,136.66,136.78,29778.0,136.79,137.3,136.66,136.78,29778.0
2018-09-04 12:10:00,136.67,136.78,136.07,136.7,42659.0,136.67,136.78,136.07,136.7,42659.0
2018-09-04 12:20:00,136.74,137.02,136.29,136.59,19421.0,136.74,137.02,136.29,136.59,19421.0
2018-09-04 12:30:00,136.59,137.03,136.39,136.81,54840.0,136.59,137.03,136.39,136.81,54840.0
2018-09-04 12:40:00,136.83,137.69,136.82,137.18,58932.0,136.83,137.69,136.82,137.18,58932.0
2018-09-04 12:50:00,137.16,137.36,136.73,136.89,46919.0,137.16,137.36,136.73,136.89,46919.0
2018-09-04 13:00:00,136.88,137.17,136.45,136.63,20505.0,136.88,137.17,136.45,136.63,20505.0
2018-09-04 13:10:00,136.63,136.94,136.55,136.73,9492.0,136.63,136.94,136.55,136.73,9492.0
2018-09-04 13:20:00,136.66,136.78,136.43,136.51,8377.0,136.66,136.78,136.43,136.51,8377.0
2018-09-04 13:30:00,136.47,136.5,135.84,136.0,17174.0,136.47,136.5,135.84,136.0,17174.0
2018-09-04 13:40:00,136.06,136.09,135.68,136.0,17620.0,136.06,136.09,135.68,136.0,17620.0
2018-09-04 13:50:00,136.08,136.09,135.9,135.9,8855.0,136.08,136.09,135.9,135.9,8855.0
2018-09-04 14:00:00,135.93,136.51,135.93,136.36,26183.0,135.93,136.51,135.93,136.36,26183.0
2018-09-04 14:10:00,136.47,137.0,136.16,136.81,10304.0,136.47,137.0,136.16,136.81,10304.0
2018-09-04 14:20:00,136.92,137.38,136.55,136.55,7599.0,136.92,137.38,136.55,136.55,7599.0
2018-09-04 14:30:00,136.76,137.86,136.75,137.86,37182.0,136.76,137.86,136.75,137.86,37182.0
2018-09-04 14:40:00,137.75,137.88,137.51,137.78,17160.0,137.75,137.88,137.51,137.78,17160.0
2018-09-04 14:50:00,137.77,137.78,137.35,137.68,11412.0,137.77,137.78,137.35,137.68,11412.0
2018-09-04 15:00:00,137.91,138.37,137.75,138.0,32196.0,137.91,138.37,137.75,138.0,32196.0
2018-09-04 15:10:00,138.0,139.06,138.0,138.91,41159.0,138.0,139.06,138.0,138.91,41159.0
2018-09-04 15:20:00,138.91,139.02,138.41,138.55,34189.0,138.91,139.02,138.41,138.55,34189.0
2018-09-04 15:30:00,138.5,139.01,138.32,139.0,32300.0,138.5,139.01,138.32,139.0,32300.0
2018-09-04 15:40:00,138.94,139.42,138.8,138.94,68371.0,138.94,139.42,138.8,138.94,68371.0
2018-09-04 15:50:00,138.94,139.16,138.8,138.86,155531.0,138.94,139.16,138.8,138.86,155531.0
2018-09-05 09:30:00,138.0,138.42,136.82,136.9,35631.0,138.0,138.42,136.82,136.9,35631.0
2018-09-05 09:40:00,136.95,137.29,136.35,136.93,29590.0,136.95,137.29,136.35,136.93,29590.0
2018-09-05 09:50:00,136.93,136.93,135.59,135.6,37218.0,136.93,136.93,135.59,135.6,37218.0
2018-09-05 10:00:00,135.59,135.67,134.25,135.07,34736.0,135.59,135.67,134.25,135.07,34736.0
2018-09-05 10:10:00,134.94,135.71,134.08,134.08,38006.0,134.94,135.71,134.08,134.08,38006.0
2018-09-05 10:20:00,134.0,134.0,132.58,133.04,44910.0,134.0,134.0,132.58,133.04,44910.0
2018-09-05 10:30:00,133.01,133.23,131.25,131.25,59614.0,133.01,133.23,131.25,131.25,59614.0
2018-09-05 10:40:00,131.02,132.11,130.32,131.52,64833.0,131.02,132.11,130.32,131.52,64833.0
2018-09-05 10:50:00,131.52,132.57,131.4,132.39,32436.0,131.52,132.57,131.4,132.39,32436.0
2018-09-05 11:00:00,132.41,132.97,132.12,132.72,22229.0,132.41,132.97,132.12,132.72,22229.0
2018-09-05 11:10:00,132.77,133.0,132.11,132.21,30447.0,132.77,133.0,132.11,132.21,30447.0
2018-09-05 11:20:00,132.21,133.02,132.2,132.8,15212.0,132.21,133.02,132.2,132.8,15212.0
2018-09-05 11:30:00,132.97,133.07,132.35,132.95,14008.0,132.97,133.07,132.35,132.95,14008.0
2018-09-05 11:40:00,132.79,133.89,132.78,133.85,45993.0,132.79,133.89,132.78,133.85,45993.0
2018-09-05 11:50:00,133.75,133.97,133.36,133.48,10622.0,133.75,133.97,133.36,133.48,10622.0
2018-09-05 12:00:00,133.63,134.33,133.58,134.02,20919.0,133.63,134.33,133.58,134.02,20919.0
2018-09-05 12:10:00,133.99,134.6,133.99,134.57,19906.0,133.99,134.6,133.99,134.57,19906.0
2018-09-05 12:20:00,134.63,134.88,134.31,134.83,11882.0,134.63,134.88,134.31,134.83,11882.0
2018-09-05 12:30:00,134.85,135.6,134.85,134.98,25249.0,134.85,135.6,134.85,134.98,25249.0
2018-09-05 12:40:00,135.0,135.47,134.76,135.41,6276.0,135.0,135.47,134.76,135.41,6276.0
2018-09-05 12:50:00,135.4,135.42,134.02,134.41,10973.0,135.4,135.42,134.02,134.41,10973.0
2018-09-05 13:00:00,134.25,134.42,133.8,134.35,10613.0,134.25,134.42,133.8,134.35,10613.0
2018-09-05 13:10:00,134.61,134.67,134.24,134.41,10700.0,134.61,134.67,134.24,134.41,10700.0
2018-09-05 13:20:00,134.25,134.42,134.01,134.42,17220.0,134.25,134.42,134.01,134.42,17220.0
2018-09-05 13:30:00,134.43,134.67,134.04,134.15,21322.0,134.43,134.67,134.04,134.15,21322.0
2018-09-05 13:40:00,134.26,135.06,134.22,134.58,21589.0,134.26,135.06,134.22,134.58,21589.0
2018-09-05 13:50:00,134.55,135.14,134.55,134.98,15724.0,134.55,135.14,134.55,134.98,15724.0
2018-09-05 14:00:00,135.09,135.58,135.0,135.11,28082.0,135.09,135.58,135.0,135.11,28082.0
2018-09-05 14:10:00,135.03,135.83,135.0,135.75,10336.0,135.03,135.83,135.0,135.75,10336.0
2018-09-05 14:20:00,135.77,136.08,135.14,135.4,26567.0,135.77,136.08,135.14,135.4,26567.0
2018-09-05 14:30:00,135.41,135.72,135.25,135.69,10162.0,135.41,135.72,135.25,135.69,10162.0
2018-09-05 14:40:00,135.55,135.67,135.25,135.25,18284.0,135.55,135.67,135.25,135.25,18284.0
2018-09-05 14:50:00,135.25,135.27,133.74,133.89,33063.0,135.25,135.27,133.74,133.89,33063.0
2018-09-05 15:00:00,133.86,134.23,133.86,133.97,21969.0,133.86,134.23,133.86,133.97,21969.0
2018-09-05 15:10:00,133.98,134.84,133.85,134.56,51816.0,133.98,134.84,133.85,134.56,51816.0
2018-09-05 15:20:00,134.63,134.63,133.55,133.78,42177.0,134.63,134.63,133.55,133.78,42177.0
2018-09-05 15:30:00,133.81,133.99,133.55,133.76,27276.0,133.81,133.99,133.55,133.76,27276.0
2018-09-05 15:40:00,133.75,133.87,133.24,133.24,31776.0,133.75,133.87,133.24,133.24,31776.0
2018-09-05 15:50:00,133.22,133.62,133.12,133.4,78168.0,133.22,133.62,133.12,133.4,78168.0
2018-09-06 09:30:00,133.45,133.48,132.32,133.0,55645.0,133.45,133.48,132.32,133.0,55645.0
2018-09-06 09:40:00,133.03,134.3,132.19,134.09,76135.0,133.03,134.3,132.19,134.09,76135.0
2018-09-06 09:50:00,134.16,134.52,133.31,133.78,36897.0,134.16,134.52,133.31,133.78,36897.0
2018-09-06 10:00:00,133.85,134.02,132.29,132.31,26401.0,133.85,134.02,132.29,132.31,26401.0
2018-09-06 10:10:00,132.45,132.5,131.68,132.22,27166.0,132.45,132.5,131.68,132.22,27166.0
2018-09-06 10:20:00,132.07,133.01,131.91,132.79,15086.0,132.07,133.01,131.91,132.79,15086.0
2018-09-06 10:30:00,133.13,133.36,132.71,133.18,16991.0,133.13,133.36,132.71,133.18,16991.0
2018-09-06 10:40:00,133.19,134.21,133.18,133.39,34644.0,133.19,134.21,133.18,133.39,34644.0
2018-09-06 10:50:00,133.4,134.17,133.23,133.66,23126.0,133.4,134.17,133.23,133.66,23126.0
2018-09-06 11:00:00,133.87,133.87,132.06,132.64,18349.0,133.87,133.87,132.06,132.64,18349.0
2018-09-06 11:10:00,132.53,133.24,131.76,133.14,10474.0,132.53,133.24,131.76,133.14,10474.0
2018-09-06 11:20:00,132.9,133.84,132.76,133.83,11990.0,132.9,133.84,132.76,133.83,11990.0
2018-09-06 11:30:00,133.71,133.74,133.13,133.29,11399.0,133.71,133.74,133.13,133.29,11399.0
2018-09-06 11:40:00,133.32,133.48,132.62,133.05,5737.0,133.32,133.48,132.62,133.05,5737.0
2018-09-06 11:50:00,132.88,133.4,132.88,133.14,11341.0,132.88,133.4,132.88,133.14,11341.0
2018-09-06 12:00:00,133.2,133.52,133.14,133.52,14286.0,133.2,133.52,133.14,133.52,14286.0
2018-09-06 12:10:00,133.5,133.67,133.21,133.24,11887.0,133.5,133.67,133.21,133.24,11887.0
2018-09-06 12:20:00,133.2,133.23,132.79,132.96,25777.0,133.2,133.23,132.79,132.96,25777.0
2018-09-06 12:30:00,132.96,132.96,132.5,132.62,3051.0,132.96,132.96,132.5,132.62,3051.0
2018-09-06 12:40:00,132.62,133.4,132.62,133.06,12230.0,132.62,133.4,132.62,133.06,12230.0
2018-09-06 12:50:00,133.1,133.14,132.88,132.99,9015.0,133.1,133.14,132.88,132.99,9015.0
2018-09-06 13:00:00,133.06,133.09,132.39,132.47,6278.0,133.06,133.09,132.39,132.47,6278.0
2018-09-06 13:10:00,132.41,132.59,132.03,132.44,9635.0,132.41,132.59,132.03,132.44,9635.0
2018-09-06 13:20:00,132.32,132.59,132.3,132.44,3395.0,132.32,132.59,132.3,132.44,3395.0
2018-09-06 13:30:00,132.47,132.62,132.21,132.59,9449.0,132.47,132.62,132.21,132.59,9449.0
2018-09-06 13:40:00,132.5,133.07,132.5,132.98,1200.0,132.5,133.07,132.5,132.98,1200.0
2018-09-06 13:50:00,132.98,133.22,132.83,133.05,10264.0,132.98,133.22,132.83,133.05,10264.0
2018-09-06 14:00:00,132.96,133.25,132.95,133.17,4630.0,132.96,133.25,132.95,133.17,4630.0
2018-09-06 14:10:00,133.24,133.66,133.06,133.21,17927.0,133.24,133.66,133.06,133.21,17927.0
2018-09-06 14:20:00,133.22,133.31,132.93,133.15,4541.0,133.22,133.31,132.93,133.15,4541.0
2018-09-06 14:30:00,133.22,133.35,132.83,133.18,8934.0,133.22,133.35,132.83,133.18,8934.0
2018-09-06 14:40:00,133.1,133.41,132.94,132.94,8381.0,133.1,133.41,132.94,132.94,8381.0
2018-09-06 14:50:00,133.0,133.22,132.87,133.07,5473.0,133.0,133.22,132.87,133.07,5473.0
2018-09-06 15:00:00,133.0,133.44,133.0,133.41,19831.0,133.0,133.44,133.0,133.41,19831.0
2018-09-06 15:10:00,133.45,133.75,133.34,133.5,17673.0,133.45,133.75,133.34,133.5,17673.0
2018-09-06 15:20:00,133.43,133.56,133.25,133.39,17913.0,133.43,133.56,133.25,133.39,17913.0
2018-09-06 15:30:00,133.44,133.57,133.26,133.31,15941.0,133.44,133.57,133.26,133.31,15941.0
2018-09-06 15:40:00,133.39,133.39,133.06,133.17,26080.0,133.39,133.39,133.06,133.17,26080.0
2018-09-06 15:50:00,133.16,133.23,132.85,132.98,69607.0,133.16,133.23,132.85,132.98,69607.0
2018-09-07 09:30:00,132.47,133.86,132.0,133.81,21425.0,132.47,133.86,132.0,133.81,21425.0
2018-09-07 09:40:00,133.84,135.54,133.84,135.07,63982.0,133.84,135.54,133.84,135.07,63982.0
2018-09-07 09:50:00,135.2,137.37,135.18,137.37,60619.0,135.2,137.37,135.18,137.37,60619.0
2018-09-07 10:00:00,137.24,137.6,136.06,137.21,50393.0,137.24,137.6,136.06,137.21,50393.0
2018-09-07 10:10:00,137.16,137.55,136.65,136.82,81087.0,137.16,137.55,136.65,136.82,81087.0
2018-09-07 10:20:00,136.81,137.97,136.64,137.61,46691.0,136.81,137.97,136.64,137.61,46691.0
2018-09-07 10:30:00,137.61,138.17,137.51,137.84,53356.0,137.61,138.17,137.51,137.84,53356.0
2018-09-07 10:40:00,137.95,139.48,137.95,139.04,52274.0,137.95,139.48,137.95,139.04,52274.0
2018-09-07 10:50:00,138.94,139.15,138.45,138.61,29217.0,138.94,139.15,138.45,138.61,29217.0
2018-09-07 11:00:00,138.66,140.14,138.5,140.13,77714.0,138.66,140.14,138.5,140.13,77714.0
2018-09-07 11:10:00,140.16,140.17,139.3,139.66,65736.0,140.16,140.17,139.3,139.66,65736.0
2018-09-07 11:20:00,139.7,140.06,139.58,139.86,67994.0,139.7,140.06,139.58,139.86,67994.0
2018-09-07 11:30:00,139.91,140.39,139.9,140.14,34238.0,139.91,140.39,139.9,140.14,34238.0
2018-09-07 11:40:00,140.1,140.33,139.91,139.98,37731.0,140.1,140.33,139.91,139.98,37731.0
2018-09-07 11:50:00,139.93,139.99,139.12,139.13,21739.0,139.93,139.99,139.12,139.13,21739.0
2018-09-07 12:00:00,139.24,139.24,138.26,138.29,49083.0,139.24,139.24,138.26,138.29,49083.0
2018-09-07 12:10:00,138.2,138.89,137.97,138.04,20557.0,138.2,138.89,137.97,138.04,20557.0
2018-09-07 12:20:00,138.03,138.3,137.43,137.52,27276.0,138.03,138.3,137.43,137.52,27276.0
2018-09-07 12:30:00,137.52,137.61,137.0,137.09,55975.0,137.52,137.61,137.0,137.09,55975.0
2018-09-07 12:40:00,137.28,137.5,136.87,137.22,54606.0,137.28,137.5,136.87,137.22,54606.0
2018-09-07 12:50:00,137.27,137.31,137.01,137.02,17821.0,137.27,137.31,137.01,137.02,17821.0
2018-09-07 13:00:00,137.02,137.02,135.9,135.96,45423.0,137.02,137.02,135.9,135.96,45423.0
2018-09-07 13:10:00,136.02,136.29,135.64,135.69,15687.0,136.02,136.29,135.64,135.69,15687.0
2018-09-07 13:20:00,135.72,135.72,135.42,135.62,33939.0,135.72,135.72,135.42,135.62,33939.0
2018-09-07 13:30:00,135.59,135.64,134.71,134.75,25711.0,135.59,135.64,134.71,134.75,25711.0
2018-09-07 13:40:00,134.66,135.08,134.4,134.4,40814.0,134.66,135.08,134.4,134.4,40814.0
2018-09-07 13:50:00,134.58,134.83,134.27,134.33,27125.0,134.58,134.83,134.27,134.33,27125.0
2018-09-07 14:00:00,134.29,134.5,134.1,134.1,12522.0,134.29,134.5,134.1,134.1,12522.0
2018-09-07 14:10:00,134.13,134.41,133.92,134.03,36915.0,134.13,134.41,133.92,134.03,36915.0
2018-09-07 14:20:00,134.05,134.54,133.97,134.48,47484.0,134.05,134.54,133.97,134.48,47484.0
2018-09-07 14:30:00,134.51,134.51,134.19,134.24,20346.0,134.51,134.51,134.19,134.24,20346.0
2018-09-07 14:40:00,134.25,134.42,133.94,133.98,32158.0,134.25,134.42,133.94,133.98,32158.0
2018-09-07 14:50:00,134.04,134.11,133.75,133.95,15371.0,134.04,134.11,133.75,133.95,15371.0
2018-09-07 15:00:00,133.91,134.2,133.87,134.03,27953.0,133.91,134.2,133.87,134.03,27953.0
2018-09-07 15:10:00,134.07,134.38,134.03,134.27,27833.0,134.07,134.38,134.03,134.27,27833.0
2018-09-07 15:20:00,134.3,134.53,133.87,133.87,56614.0,134.3,134.53,133.87,133.87,56614.0
2018-09-07 15:30:00,133.99,134.41,133.82,133.83,39531.0,133.99,134.41,133.82,133.83,39531.0
2018-09-07 15:40:00,133.83,134.04,133.44,133.95,81084.0,133.83,134.04,133.44,133.95,81084.0
2018-09-07 15:50:00,133.98,133.98,133.33,133.9,174120.0,133.98,133.98,133.33,133.9,174120.0
2018-09-10 09:30:00,135.89,136.89,134.08,134.1,47346.0,135.89,136.89,134.08,134.1,47346.0
2018-09-10 09:40:00,134.1,135.08,134.1,134.63,26076.0,134.1,135.08,134.1,134.63,26076.0
2018-09-10 09:50:00,134.65,134.93,134.0,134.84,14070.0,134.65,134.93,134.0,134.84,14070.0
2018-09-10 10:00:00,134.68,134.94,134.14,134.83,25772.0,134.68,134.94,134.14,134.83,25772.0
2018-09-10 10:10:00,134.72,134.91,134.12,134.91,23067.0,134.72,134.91,134.12,134.91,23067.0
2018-09-10 10:20:00,134.81,136.02,134.81,135.8,25061.0,134.81,136.02,134.81,135.8,25061.0
2018-09-10 10:30:00,135.77,137.0,135.71,136.77,27379.0,135.77,137.0,135.71,136.77,27379.0
2018-09-10 10:40:00,136.8,137.0,136.22,136.34,26413.0,136.8,137.0,136.22,136.34,26413.0
2018-09-10 10:50:00,136.34,136.69,136.13,136.19,15314.0,136.34,136.69,136.13,136.19,15314.0
2018-09-10 11:00:00,136.21,136.75,136.06,136.52,33847.0,136.21,136.75,136.06,136.52,33847.0
2018-09-10 11:10:00,136.55,136.68,136.31,136.47,18196.0,136.55,136.68,136.31,136.47,18196.0
2018-09-10 11:20:00,136.5,136.54,136.15,136.52,10479.0,136.5,136.54,136.15,136.52,10479.0
2018-09-10 11:30:00,136.53,136.59,136.38,136.44,24935.0,136.53,136.59,136.38,136.44,24935.0
2018-09-10 11:40:00,136.46,136.54,136.09,136.31,14050.0,136.46,136.54,136.09,136.31,14050.0
2018-09-10 11:50:00,136.38,136.85,136.38,136.85,15628.0,136.38,136.85,136.38,136.85,15628.0
2018-09-10 12:00:00,136.89,137.43,136.74,137.43,8279.0,136.89,137.43,136.74,137.43,8279.0
2018-09-10 12:10:00,137.43,137.43,136.85,136.85,17035.0,137.43,137.43,136.85,136.85,17035.0
2018-09-10 12:20:00,136.84,136.84,136.41,136.42,9964.0,136.84,136.84,136.41,136.42,9964.0
2018-09-10 12:30:00,136.5,137.16,136.44,137.01,20956.0,136.5,137.16,136.44,137.01,20956.0
2018-09-10 12:40:00,137.06,137.32,136.84,136.84,15914.0,137.06,137.32,136.84,136.84,15914.0
2018-09-10 12:50:00,136.84,137.05,136.78,136.9,6232.0,136.84,137.05,136.78,136.9,6232.0
2018-09-10 13:00:00,136.91,137.05,136.86,137.03,3605.0,136.91,137.05,136.86,137.03,3605.0
2018-09-10 13:10:00,137.08,137.5,137.0,137.49,22830.0,137.08,137.5,137.0,137.49,22830.0
2018-09-10 13:20:00,137.5,137.57,137.33,137.4,13487.0,137.5,137.57,137.33,137.4,13487.0
2018-09-10 13:30:00,137.37,137.37,137.09,137.29,9570.0,137.37,137.37,137.09,137.29,9570.0
2018-09-10 13:40:00,137.31,137.47,137.26,137.38,16523.0,137.31,137.47,137.26,137.38,16523.0
2018-09-10 13:50:00,137.44,138.0,137.32,138.0,18901.0,137.44,138.0,137.32,138.0,18901.0
2018-09-10 14:00:00,138.06,138.32,137.94,138.21,12217.0,138.06,138.32,137.94,138.21,12217.0
2018-09-10 14:10:00,138.22,138.57,138.13,138.56,9170.0,138.22,138.57,138.13,138.56,9170.0
2018-09-10 14:20:00,138.68,139.24,138.63,139.22,29570.0,138.68,139.24,138.63,139.22,29570.0
2018-09-10 14:30:00,139.22,139.44,138.82,139.08,24219.0,139.22,139.44,138.82,139.08,24219.0
2018-09-10 14:40:00,139.1,139.27,138.88,139.07,10922.0,139.1,139.27,138.88,139.07,10922.0
2018-09-10 14:50:00,139.01,139.15,138.72,138.97,16230.0,139.01,139.15,138.72,138.97,16230.0
2018-09-10 15:00:00,138.92,139.11,138.81,138.94,13013.0,138.92,139.11,138.81,138.94,13013.0
2018-09-10 15:10:00,138.89,139.1,138.89,138.93,19382.0,138.89,139.1,138.89,138.93,19382.0
2018-09-10 15:20:00,138.94,139.0,138.69,138.71,21605.0,138.94,139.0,138.69,138.71,21605.0
2018-09-10 15:30:00,138.74,139.11,138.67,138.95,28537.0,138.74,139.11,138.67,138.95,28537.0
2018-09-10 15:40:00,138.95,139.1,138.76,138.76,44705.0,138.95,139.1,138.76,138.76,44705.0
2018-09-10 15:50:00,138.72,139.04,138.57,138.74,88527.0,138.72,139.04,138.57,138.74,88527.0
2018-09-11 09:30:00,138.59,139.55,138.02,139.41,22554.0,138.59,139.55,138.02,139.41,22554.0
2018-09-11 09:40:00,139.37,141.09,139.37,140.78,28432.0,139.37,141.09,139.37,140.78,28432.0
2018-09-11 09:50:00,140.75,141.49,140.57,140.67,38038.0,140.75,141.49,140.57,140.67,38038.0
2018-09-11 10:00:00,140.73,142.0,140.7,141.53,27817.0,140.73,142.0,140.7,141.53,27817.0
2018-09-11 10:10:00,141.41,141.95,141.3,141.58,24979.0,141.41,141.95,141.3,141.58,24979.0
2018-09-11 10:20:00,141.65,142.61,141.27,142.31,32958.0,141.65,142.61,141.27,142.31,32958.0
2018-09-11 10:30:00,142.15,142.21,140.86,141.3,31470.0,142.15,142.21,140.86,141.3,31470.0
2018-09-11 10:40:00,141.3,141.5,140.25,140.6,19495.0,141.3,141.5,140.25,140.6,19495.0
2018-09-11 10:50:00,140.58,141.03,140.25,140.78,9542.0,140.58,141.03,140.25,140.78,9542.0
2018-09-11 11:00:00,140.78,141.33,140.65,140.95,11719.0,140.78,141.33,140.65,140.95,11719.0
2018-09-11 11:10:00,141.03,142.03,141.01,142.02,35157.0,141.03,142.03,141.01,142.02,35157.0
2018-09-11 11:20:00,142.24,142.75,142.0,142.75,12682.0,142.24,142.75,142.0,142.75,12682.0
2018-09-11 11:30:00,142.75,142.96,142.34,142.42,12760.0,142.75,142.96,142.34,142.42,12760.0
2018-09-11 11:40:00,142.5,143.42,142.5,143.12,30814.0,142.5,143.42,142.5,143.12,30814.0
2018-09-11 11:50:00,143.09,143.5,142.73,142.99,28750.0,143.09,143.5,142.73,142.99,28750.0
2018-09-11 12:00:00,142.87,143.25,142.63,143.19,14474.0,142.87,143.25,142.63,143.19,14474.0
2018-09-11 12:10:00,143.13,143.47,142.9,143.07,24437.0,143.13,143.47,142.9,143.07,24437.0
2018-09-11 12:20:00,143.1,143.13,142.61,142.74,10638.0,143.1,143.13,142.61,142.74,10638.0
2018-09-11 12:30:00,142.86,143.4,142.78,143.28,17448.0,142.86,143.4,142.78,143.28,17448.0
2018-09-11 12:40:00,143.22,143.22,142.72,142.9,12306.0,143.22,143.22,142.72,142.9,12306.0
2018-09-11 12:50:00,142.89,143.57,142.85,143.56,6243.0,142.89,143.57,142.85,143.56,6243.0
2018-09-11 13:00:00,143.55,143.55,143.21,143.37,15168.0,143.55,143.55,143.21,143.37,15168.0
2018-09-11 13:10:00,143.27,143.33,142.96,142.99,11250.0,143.27,143.33,142.96,142.99,11250.0
2018-09-11 13:20:00,143.11,143.11,142.71,142.71,8121.0,143.11,143.11,142.71,142.71,8121.0
2018-09-11 13:30:00,142.7,142.77,142.47,142.52,6835.0,142.7,142.77,142.47,142.52,6835.0
2018-09-11 13:40:00,142.52,142.56,142.11,142.13,23275.0,142.52,142.56,142.11,142.13,23275.0
2018-09-11 13:50:00,142.15,142.16,141.88,141.98,14184.0,142.15,142.16,141.88,141.98,14184.0
2018-09-11 14:00:00,141.95,142.14,141.84,142.04,19248.0,141.95,142.14,141.84,142.04,19248.0
2018-09-11 14:10:00,142.06,142.76,141.99,142.74,26310.0,142.06,142.76,141.99,142.74,26310.0
2018-09-11 14:20:00,142.76,142.96,142.68,142.86,25502.0,142.76,142.96,142.68,142.86,25502.0
2018-09-11 14:30:00,142.86,143.11,142.74,142.95,9579.0,142.86,143.11,142.74,142.95,9579.0
2018-09-11 14:40:00,143.01,143.2,142.49,142.57,12688.0,143.01,143.2,142.49,142.57,12688.0
2018-09-11 14:50:00,142.67,142.76,142.54,142.73,9054.0,142.67,142.76,142.54,142.73,9054.0
2018-09-11 15:00:00,142.76,142.82,142.47,142.5,10768.0,142.76,142.82,142.47,142.5,10768.0
2018-09-11 15:10:00,142.57,142.58,142.35,142.56,18543.0,142.57,142.58,142.35,142.56,18543.0
2018-09-11 15:20:00,142.54,142.93,142.51,142.91,15801.0,142.54,142.93,142.51,142.91,15801.0
2018-09-11 15:30:00,142.95,143.29,142.8,143.29,23039.0,142.95,143.29,142.8,143.29,23039.0
2018-09-11 15:40:00,143.29,144.1,143.28,144.08,85619.0,143.29,144.1,143.28,144.08,85619.0
2018-09-11 15:50:00,144.03,144.35,143.92,143.96,77576.0,144.03,144.35,143.92,143.96,77576.0
2018-09-12 09:30:00,143.4,145.42,143.36,144.97,38744.0,143.4,145.42,143.36,144.97,38744.0
2018-09-12 09:40:00,144.97,145.5,144.29,145.06,34300.0,144.97,145.5,144.29,145.06,34300.0
2018-09-12 09:50:00,145.11,145.83,144.79,145.3,87755.0,145.11,145.83,144.79,145.3,87755.0
2018-09-12 10:00:00,145.12,145.94,144.52,144.55,57975.0,145.12,145.94,144.52,144.55,57975.0
2018-09-12 10:10:00,144.59,144.61,142.69,143.46,85931.0,144.59,144.61,142.69,143.46,85931.0
2018-09-12 10:20:00,143.27,144.94,143.18,144.75,52657.0,143.27,144.94,143.18,144.75,52657.0
2018-09-12 10:30:00,144.75,145.75,144.36,145.75,61188.0,144.75,145.75,144.36,145.75,61188.0
2018-09-12 10:40:00,145.71,146.55,145.18,145.28,62872.0,145.71,146.55,145.18,145.28,62872.0
2018-09-12 10:50:00,145.27,145.98,145.05,145.82,20838.0,145.27,145.98,145.05,145.82,20838.0
2018-09-12 11:00:00,145.77,146.29,145.1,145.28,27418.0,145.77,146.29,145.1,145.28,27418.0
2018-09-12 11:10:00,145.15,146.56,145.15,146.56,36924.0,145.15,146.56,145.15,146.56,36924.0
2018-09-12 11:20:00,146.65,147.35,146.65,147.06,23658.0,146.65,147.35,146.65,147.06,23658.0
2018-09-12 11:30:00,147.06,147.76,147.06,147.4,32982.0,147.06,147.76,147.06,147.4,32982.0
2018-09-12 11:40:00,147.56,147.95,147.03,147.63,28784.0,147.56,147.95,147.03,147.63,28784.0
2018-09-12 11:50:00,147.5,147.82,146.97,147.62,27257.0,147.5,147.82,146.97,147.62,27257.0
2018-09-12 12:00:00,147.88,148.42,147.73,147.9,26225.0,147.88,148.42,147.73,147.9,26225.0
2018-09-12 12:10:00,148.02,148.66,147.92,148.42,17906.0,148.02,148.66,147.92,148.42,17906.0
2018-09-12 12:20:00,148.45,149.0,148.03,148.55,20410.0,148.45,149.0,148.03,148.55,20410.0
2018-09-12 12:30:00,148.61,148.74,147.77,148.23,19854.0,148.61,148.74,147.77,148.23,19854.0
2018-09-12 12:40:00,148.46,148.79,148.2,148.47,17465.0,148.46,148.79,148.2,148.47,17465.0
2018-09-12 12:50:00,148.57,148.75,148.26,148.26,17359.0,148.57,148.75,148.26,148.26,17359.0
2018-09-12 13:00:00,148.24,149.25,148.24,149.25,20034.0,148.24,149.25,148.24,149.25,20034.0
2018-09-12 13:10:00,149.18,149.24,148.62,148.97,18059.0,149.18,149.24,148.62,148.97,18059.0
2018-09-12 13:20:00,149.07,149.41,148.96,149.18,14580.0,149.07,149.41,148.96,149.18,14580.0
2018-09-12 13:30:00,149.31,149.63,149.3,149.6,18913.0,149.31,149.63,149.3,149.6,18913.0
2018-09-12 13:40:00,149.6,149.9,149.13,149.2,63571.0,149.6,149.9,149.13,149.2,63571.0
2018-09-12 13:50:00,149.41,149.66,149.24,149.62,31654.0,149.41,149.66,149.24,149.62,31654.0
2018-09-12 14:00:00,149.63,149.72,148.95,148.95,62263.0,149.63,149.72,148.95,148.95,62263.0
2018-09-12 14:10:00,148.93,149.11,148.45,148.85,26398.0,148.93,149.11,148.45,148.85,26398.0
2018-09-12 14:20:00,148.68,148.9,148.57,148.81,21483.0,148.68,148.9,148.57,148.81,21483.0
2018-09-12 14:30:00,148.73,149.18,148.73,149.18,16163.0,148.73,149.18,148.73,149.18,16163.0
2018-09-12 14:40:00,149.09,149.26,148.9,149.05,19348.0,149.09,149.26,148.9,149.05,19348.0
2018-09-12 14:50:00,149.0,149.21,148.81,149.07,15932.0,149.0,149.21,148.81,149.07,15932.0
2018-09-12 15:00:00,149.18,149.45,149.1,149.41,35914.0,149.18,149.45,149.1,149.41,35914.0
2018-09-12 15:10:00,149.33,149.85,149.17,149.51,47581.0,149.33,149.85,149.17,149.51,47581.0
2018-09-12 15:20:00,149.48,149.86,149.32,149.75,63530.0,149.48,149.86,149.32,149.75,63530.0
2018-09-12 15:30:00,149.77,149.86,149.61,149.73,16661.0,149.77,149.86,149.61,149.73,16661.0
2018-09-12 15:40:00,149.68,149.81,149.48,149.66,34140.0,149.68,149.81,149.48,149.66,34140.0
2018-09-12 15:50:00,149.68,149.75,149.4,149.46,115817.0,149.68,149.75,149.4,149.46,115817.0
2018-09-13 09:30:00,147.46,148.79,146.0,148.3,57605.0,147.46,148.79,146.0,148.3,57605.0
2018-09-13 09:40:00,147.97,149.0,147.7,148.78,65835.0,147.97,149.0,147.7,148.78,65835.0
2018-09-13 09:50:00,148.69,149.62,148.22,149.24,36159.0,148.69,149.62,148.22,149.24,36159.0
2018-09-13 10:00:00,149.17,149.18,148.4,148.47,19847.0,149.17,149.18,148.4,148.47,19847.0
2018-09-13 10:10:00,148.53,148.78,147.5,147.5,76140.0,148.53,148.78,147.5,147.5,76140.0
2018-09-13 10:20:00,147.5,147.65,146.76,147.08,82950.0,147.5,147.65,146.76,147.08,82950.0
2018-09-13 10:30:00,147.16,147.41,146.58,146.7,56783.0,147.16,147.41,146.58,146.7,56783.0
2018-09-13 10:40:00,146.71,147.32,146.51,147.11,51021.0,146.71,147.32,146.51,147.11,51021.0
2018-09-13 10:50:00,146.96,147.35,146.71,147.02,18092.0,146.96,147.35,146.71,147.02,18092.0
2018-09-13 11:00:00,147.1,147.1,145.64,145.64,35159.0,147.1,147.1,145.64,145.64,35159.0
2018-09-13 11:10:00,145.64,146.49,145.57,146.29,18851.0,145.64,146.49,145.57,146.29,18851.0
2018-09-13 11:20:00,146.35,147.11,146.2,146.83,20335.0,146.35,147.11,146.2,146.83,20335.0
2018-09-13 11:30:00,146.83,147.1,146.63,147.03,5074.0,146.83,147.1,146.63,147.03,5074.0
2018-09-13 11:40:00,147.1,147.1,146.66,146.79,7301.0,147.1,147.1,146.66,146.79,7301.0
2018-09-13 11:50:00,146.95,147.73,146.95,147.11,16140.0,146.95,147.73,146.95,147.11,16140.0
2018-09-13 12:00:00,147.2,147.6,147.05,147.28,19240.0,147.2,147.6,147.05,147.28,19240.0
2018-09-13 12:10:00,147.42,147.61,147.39,147.6,17858.0,147.42,147.61,147.39,147.6,17858.0
2018-09-13 12:20:00,147.57,147.62,147.03,147.03,8476.0,147.57,147.62,147.03,147.03,8476.0
2018-09-13 12:30:00,147.0,147.66,146.99,147.65,12856.0,147.0,147.66,146.99,147.65,12856.0
2018-09-13 12:40:00,147.65,147.65,147.24,147.41,8146.0,147.65,147.65,147.24,147.41,8146.0
2018-09-13 12:50:00,147.3,147.36,146.72,146.86,8224.0,147.3,147.36,146.72,146.86,8224.0
2018-09-13 13:00:00,146.99,147.17,146.71,146.81,4750.0,146.99,147.17,146.71,146.81,4750.0
2018-09-13 13:10:00,146.86,146.97,146.62,146.77,6101.0,146.86,146.97,146.62,146.77,6101.0
2018-09-13 13:20:00,146.95,147.21,146.82,146.88,3300.0,146.95,147.21,146.82,146.88,3300.0
2018-09-13 13:30:00,146.98,147.16,146.85,147.13,5832.0,146.98,147.16,146.85,147.13,5832.0
2018-09-13 13:40:00,147.06,147.15,146.8,146.91,12562.0,147.06,147.15,146.8,146.91,12562.0
2018-09-13 13:50:00,146.77,147.01,146.7,147.01,6185.0,146.77,147.01,146.7,147.01,6185.0
2018-09-13 14:00:00,147.03,147.28,146.88,147.27,2324.0,147.03,147.28,146.88,147.27,2324.0
2018-09-13 14:10:00,147.22,147.41,147.09,147.2,15548.0,147.22,147.41,147.09,147.2,15548.0
2018-09-13 14:20:00,147.35,147.88,147.0,147.79,19058.0,147.35,147.88,147.0,147.79,19058.0
2018-09-13 14:30:00,147.86,147.9,147.48,147.57,18993.0,147.86,147.9,147.48,147.57,18993.0
2018-09-13 14:40:00,147.6,147.84,147.59,147.72,12079.0,147.6,147.84,147.59,147.72,12079.0
2018-09-13 14:50:00,147.7,148.16,147.66,147.95,45101.0,147.7,148.16,147.66,147.95,45101.0
2018-09-13 15:00:00,147.93,148.17,147.93,148.09,10077.0,147.93,148.17,147.93,148.09,10077.0
2018-09-13 15:10:00,148.2,148.2,147.73,147.78,19802.0,148.2,148.2,147.73,147.78,19802.0
2018-09-13 15:20:00,147.78,148.22,147.67,148.22,20700.0,147.78,148.22,147.67,148.22,20700.0
2018-09-13 15:30:00,148.07,148.09,147.7,147.72,13294.0,148.07,148.09,147.7,147.72,13294.0
2018-09-13 15:40:00,147.68,147.85,147.52,147.85,26155.0,147.68,147.85,147.52,147.85,26155.0
2018-09-13 15:50:00,147.9,148.08,147.68,148.08,102767.0,147.9,148.08,147.68,148.08,102767.0
2018-09-14 09:30:00,148.6,149.72,147.54,149.12,45567.0,148.6,149.72,147.54,149.12,45567.0
2018-09-14 09:40:00,149.16,149.9,148.52,148.71,45302.0,149.16,149.9,148.52,148.71,45302.0
2018-09-14 09:50:00,148.8,150.79,148.59,150.28,115648.0,148.8,150.79,148.59,150.28,115648.0
2018-09-14 10:00:00,150.39,150.99,149.91,150.06,49769.0,150.39,150.99,149.91,150.06,49769.0
2018-09-14 10:10:00,150.04,151.1,149.97,151.07,84453.0,150.04,151.1,149.97,151.07,84453.0
2018-09-14 10:20:00,151.03,151.03,150.25,150.8,27316.0,151.03,151.03,150.25,150.8,27316.0
2018-09-14 10:30:00,150.88,151.2,150.0,150.03,35491.0,150.88,151.2,150.0,150.03,35491.0
2018-09-14 10:40:00,150.0,150.62,149.89,150.14,18742.0,150.0,150.62,149.89,150.14,18742.0
2018-09-14 10:50:00,150.21,150.48,149.9,150.08,7311.0,150.21,150.48,149.9,150.08,7311.0
2018-09-14 11:00:00,150.07,150.36,149.9,150.36,11886.0,150.07,150.36,149.9,150.36,11886.0
2018-09-14 11:10:00,150.33,150.59,149.85,150.35,13380.0,150.33,150.59,149.85,150.35,13380.0
2018-09-14 11:20:00,150.38,150.46,149.94,150.36,15574.0,150.38,150.46,149.94,150.36,15574.0
2018-09-14 11:30:00,150.28,150.39,149.95,150.11,8178.0,150.28,150.39,149.95,150.11,8178.0
2018-09-14 11:40:00,150.15,150.16,149.98,150.15,17276.0,150.15,150.16,149.98,150.15,17276.0
2018-09-14 11:50:00,150.04,150.16,149.6,150.02,46656.0,150.04,150.16,149.6,150.02,46656.0
2018-09-14 12:00:00,149.9,149.96,149.27,149.56,23184.0,149.9,149.96,149.27,149.56,23184.0
2018-09-14 12:10:00,149.55,149.7,149.36,149.44,9193.0,149.55,149.7,149.36,149.44,9193.0
2018-09-14 12:20:00,149.54,149.55,148.4,148.73,18256.0,149.54,149.55,148.4,148.73,18256.0
2018-09-14 12:30:00,148.82,149.17,148.48,148.5,21426.0,148.82,149.17,148.48,148.5,21426.0
2018-09-14 12:40:00,148.6,149.5,148.5,149.49,12635.0,148.6,149.5,148.5,149.49,12635.0
2018-09-14 12:50:00,149.55,149.55,149.04,149.07,9642.0,149.55,149.55,149.04,149.07,9642.0
2018-09-14 13:00:00,149.08,149.3,148.69,148.86,9730.0,149.08,149.3,148.69,148.86,9730.0
2018-09-14 13:10:00,148.9,149.19,148.71,149.0,12402.0,148.9,149.19,148.71,149.0,12402.0
2018-09-14 13:20:00,149.14,149.78,149.1,149.78,17567.0,149.14,149.78,149.1,149.78,17567.0
2018-09-14 13:30:00,149.7,149.94,149.7,149.91,5587.0,149.7,149.94,149.7,149.91,5587.0
2018-09-14 13:40:00,149.78,149.86,149.62,149.7,12843.0,149.78,149.86,149.62,149.7,12843.0
2018-09-14 13:50:00,149.83,149.92,149.74,149.81,6096.0,149.83,149.92,149.74,149.81,6096.0
2018-09-14 14:00:00,149.82,149.9,149.62,149.74,9341.0,149.82,149.9,149.62,149.74,9341.0
2018-09-14 14:10:00,149.91,149.93,149.65,149.7,7193.0,149.91,149.93,149.65,149.7,7193.0
2018-09-14 14:20:00,149.68,149.89,149.65,149.76,6943.0,149.68,149.89,149.65,149.76,6943.0
2018-09-14 14:30:00,149.69,149.89,149.67,149.85,8625.0,149.69,149.89,149.67,149.85,8625.0
2018-09-14 14:40:00,149.78,149.92,149.64,149.88,8159.0,149.78,149.92,149.64,149.88,8159.0
2018-09-14 14:50:00,149.84,149.94,149.7,149.86,7750.0,149.84,149.94,149.7,149.86,7750.0
2018-09-14 15:00:00,149.85,149.94,149.83,149.83,9051.0,149.85,149.94,149.83,149.83,9051.0
2018-09-14 15:10:00,149.85,150.12,149.82,150.12,22561.0,149.85,150.12,149.82,150.12,22561.0
2018-09-14 15:20:00,150.13,150.25,149.93,150.0,18464.0,150.13,150.25,149.93,150.0,18464.0
2018-09-14 15:30:00,150.0,150.16,149.95,150.16,35302.0,150.0,150.16,149.95,150.16,35302.0
2018-09-14 15:40:00,150.14,150.4,150.0,150.11,31583.0,150.14,150.4,150.0,150.11,31583.0
2018-09-14 15:50:00,150.07,150.25,149.91,149.91,43164.0,150.07,150.25,149.91,149.91,43164.0
2018-09-17 09:30:00,147.59,147.81,145.44,146.29,66691.0,147.59,147.81,145.44,146.29,66691.0
2018-09-17 09:40:00,145.78,146.29,144.26,146.16,62460.0,145.78,146.29,144.26,146.16,62460.0
2018-09-17 09:50:00,146.14,147.21,144.91,145.25,87281.0,146.14,147.21,144.91,145.25,87281.0
2018-09-17 10:00:00,145.78,145.78,143.87,144.38,72931.0,145.78,145.78,143.87,144.38,72931.0
2018-09-17 10:10:00,144.35,146.33,144.35,146.33,44603.0,144.35,146.33,144.35,146.33,44603.0
2018-09-17 10:20:00,146.05,146.07,145.12,145.31,7100.0,146.05,146.07,145.12,145.31,7100.0
2018-09-17 10:30:00,145.12,145.91,144.92,145.26,18954.0,145.12,145.91,144.92,145.26,18954.0
2018-09-17 10:40:00,145.21,145.24,144.01,144.18,35930.0,145.21,145.24,144.01,144.18,35930.0
2018-09-17 10:50:00,144.28,144.68,143.87,144.13,63036.0,144.28,144.68,143.87,144.13,63036.0
2018-09-17 11:00:00,144.13,146.23,143.94,146.23,47725.0,144.13,146.23,143.94,146.23,47725.0
2018-09-17 11:10:00,146.19,146.78,146.15,146.15,11537.0,146.19,146.78,146.15,146.15,11537.0
2018-09-17 11:20:00,146.25,146.37,145.73,145.76,30594.0,146.25,146.37,145.73,145.76,30594.0
2018-09-17 11:30:00,145.78,146.2,145.26,145.58,34726.0,145.78,146.2,145.26,145.58,34726.0
2018-09-17 11:40:00,145.53,145.87,144.63,144.83,32219.0,145.53,145.87,144.63,144.83,32219.0
2018-09-17 11:50:00,144.72,145.27,144.54,144.54,23773.0,144.72,145.27,144.54,144.54,23773.0
2018-09-17 12:00:00,144.66,145.38,144.49,145.32,65281.0,144.66,145.38,144.49,145.32,65281.0
2018-09-17 12:10:00,145.29,145.56,145.02,145.25,33095.0,145.29,145.56,145.02,145.25,33095.0
2018-09-17 12:20:00,145.28,145.38,144.88,144.88,6352.0,145.28,145.38,144.88,144.88,6352.0
2018-09-17 12:30:00,144.81,144.89,144.47,144.57,17278.0,144.81,144.89,144.47,144.57,17278.0
2018-09-17 12:40:00,144.54,145.29,144.54,145.17,24250.0,144.54,145.29,144.54,145.17,24250.0
2018-09-17 12:50:00,145.09,145.48,144.76,145.02,22822.0,145.09,145.48,144.76,145.02,22822.0
2018-09-17 13:00:00,145.2,145.34,144.63,144.63,27141.0,145.2,145.34,144.63,144.63,27141.0
2018-09-17 13:10:00,144.6,144.69,144.29,144.36,11950.0,144.6,144.69,144.29,144.36,11950.0
2018-09-17 13:20:00,144.37,144.37,143.5,143.71,26148.0,144.37,144.37,143.5,143.71,26148.0
2018-09-17 13:30:00,143.6,143.67,143.12,143.49,15243.0,143.6,143.67,143.12,143.49,15243.0
2018-09-17 13:40:00,143.59,144.24,143.59,144.04,5218.0,143.59,144.24,143.59,144.04,5218.0
2018-09-17 13:50:00,144.09,144.67,143.82,143.94,22449.0,144.09,144.67,143.82,143.94,22449.0
2018-09-17 14:00:00,143.94,144.3,143.71,144.3,18142.0,143.94,144.3,143.71,144.3,18142.0
2018-09-17 14:10:00,144.36,145.01,144.2,145.0,19114.0,144.36,145.01,144.2,145.0,19114.0
2018-09-17 14:20:00,145.01,145.73,144.79,144.79,61456.0,145.01,145.73,144.79,144.79,61456.0
2018-09-17 14:30:00,144.79,145.16,144.73,144.91,13829.0,144.79,145.16,144.73,144.91,13829.0
2018-09-17 14:40:00,144.92,145.12,144.86,145.02,5827.0,144.92,145.12,144.86,145.02,5827.0
2018-09-17 14:50:00,145.02,145.28,144.82,145.12,8655.0,145.02,145.28,144.82,145.12,8655.0
2018-09-17 15:00:00,145.04,145.26,144.14,144.17,29792.0,145.04,145.26,144.14,144.17,29792.0
2018-09-17 15:10:00,144.08,144.26,143.77,143.88,23013.0,144.08,144.26,143.77,143.88,23013.0
2018-09-17 15:20:00,143.9,144.19,143.6,143.77,20591.0,143.9,144.19,143.6,143.77,20591.0
2018-09-17 15:30:00,143.77,143.92,143.25,143.31,32993.0,143.77,143.92,143.25,143.31,32993.0
2018-09-17 15:40:00,143.31,143.67,142.07,142.08,112527.0,143.31,143.67,142.07,142.08,112527.0
2018-09-17 15:50:00,142.06,142.34,141.7,142.22,172856.0,142.06,142.34,141.7,142.22,172856.0
2018-09-18 09:30:00,142.3,144.99,142.3,144.38,52869.0,142.3,144.99,142.3,144.38,52869.0
2018-09-18 09:40:00,144.25,144.75,143.3,143.53,37272.0,144.25,144.75,143.3,143.53,37272.0
2018-09-18 09:50:00,143.38,143.41,142.7,142.97,15262.0,143.38,143.41,142.7,142.97,15262.0
2018-09-18 10:00:00,143.01,144.53,143.0,144.13,52098.0,143.01,144.53,143.0,144.13,52098.0
2018-09-18 10:10:00,144.17,145.06,143.73,144.44,63484.0,144.17,145.06,143.73,144.44,63484.0
2018-09-18 10:20:00,144.27,144.37,143.07,143.07,12700.0,144.27,144.37,143.07,143.07,12700.0
2018-09-18 10:30:00,143.09,143.29,142.94,143.03,18600.0,143.09,143.29,142.94,143.03,18600.0
2018-09-18 10:40:00,143.06,143.77,142.81,143.54,12520.0,143.06,143.77,142.81,143.54,12520.0
2018-09-18 10:50:00,143.54,144.17,143.14,143.89,20637.0,143.54,144.17,143.14,143.89,20637.0
2018-09-18 11:00:00,143.75,144.26,143.36,144.09,23467.0,143.75,144.26,143.36,144.09,23467.0
2018-09-18 11:10:00,144.03,144.17,143.74,143.74,6110.0,144.03,144.17,143.74,143.74,6110.0
2018-09-18 11:20:00,143.95,144.37,143.73,144.1,32906.0,143.95,144.37,143.73,144.1,32906.0
2018-09-18 11:30:00,144.13,144.49,143.78,144.1,22400.0,144.13,144.49,143.78,144.1,22400.0
2018-09-18 11:40:00,144.0,144.13,143.42,143.42,21292.0,144.0,144.13,143.42,143.42,21292.0
2018-09-18 11:50:00,143.43,143.93,143.43,143.68,10116.0,143.43,143.93,143.43,143.68,10116.0
2018-09-18 12:00:00,143.56,143.86,143.55,143.78,14188.0,143.56,143.86,143.55,143.78,14188.0
2018-09-18 12:10:00,143.73,143.83,142.91,143.0,10023.0,143.73,143.83,142.91,143.0,10023.0
2018-09-18 12:20:00,143.09,143.33,142.85,143.0,16250.0,143.09,143.33,142.85,143.0,16250.0
2018-09-18 12:30:00,142.87,142.97,142.56,142.95,8300.0,142.87,142.97,142.56,142.95,8300.0
2018-09-18 12:40:00,142.97,143.21,142.82,142.83,8200.0,142.97,143.21,142.82,142.83,8200.0
2018-09-18 12:50:00,142.82,142.82,142.3,142.45,18031.0,142.82,142.82,142.3,142.45,18031.0
2018-09-18 13:00:00,142.62,143.29,142.62,143.17,5328.0,142.62,143.29,142.62,143.17,5328.0
2018-09-18 13:10:00,143.16,143.48,143.09,143.3,9990.0,143.16,143.48,143.09,143.3,9990.0
2018-09-18 13:20:00,143.17,143.17,142.75,142.75,4413.0,143.17,143.17,142.75,142.75,4413.0
2018-09-18 13:30:00,142.75,143.02,142.66,143.0,7406.0,142.75,143.02,142.66,143.0,7406.0
2018-09-18 13:40:00,143.0,143.1,142.68,143.08,9150.0,143.0,143.1,142.68,143.08,9150.0
2018-09-18 13:50:00,143.1,143.13,142.59,142.93,16440.0,143.1,143.13,142.59,142.93,16440.0
2018-09-18 14:00:00,143.0,143.02,142.78,143.02,3552.0,143.0,143.02,142.78,143.02,3552.0
2018-09-18 14:10:00,142.96,143.75,142.96,143.47,19310.0,142.96,143.75,142.96,143.47,19310.0
2018-09-18 14:20:00,143.55,143.6,143.3,143.44,11539.0,143.55,143.6,143.3,143.44,11539.0
2018-09-18 14:30:00,143.47,143.67,143.35,143.44,16463.0,143.47,143.67,143.35,143.44,16463.0
2018-09-18 14:40:00,143.5,143.62,143.26,143.62,6101.0,143.5,143.62,143.26,143.62,6101.0
2018-09-18 14:50:00,143.46,143.61,143.17,143.25,8490.0,143.46,143.61,143.17,143.25,8490.0
2018-09-18 15:00:00,143.08,143.58,143.08,143.56,10597.0,143.08,143.58,143.08,143.56,10597.0
2018-09-18 15:10:00,143.55,143.64,143.22,143.39,19240.0,143.55,143.64,143.22,143.39,19240.0
2018-09-18 15:20:00,143.48,143.95,143.4,143.59,42122.0,143.48,143.95,143.4,143.59,42122.0
2018-09-18 15:30:00,143.67,143.69,143.37,143.38,20628.0,143.67,143.69,143.37,143.38,20628.0
2018-09-18 15:40:00,143.43,143.44,143.04,143.18,26741.0,143.43,143.44,143.04,143.18,26741.0
2018-09-18 15:50:00,143.18,143.46,143.0,143.23,62028.0,143.18,143.46,143.0,143.23,62028.0
2018-09-19 09:30:00,146.27,146.86,142.72,143.08,32866.0,146.27,146.86,142.72,143.08,32866.0
2018-09-19 09:40:00,143.15,143.95,142.51,142.51,17229.0,143.15,143.95,142.51,142.51,17229.0
2018-09-19 09:50:00,142.88,143.16,142.02,142.6,24369.0,142.88,143.16,142.02,142.6,24369.0
2018-09-19 10:00:00,142.62,144.39,142.61,143.91,52424.0,142.62,144.39,142.61,143.91,52424.0
2018-09-19 10:10:00,143.6,143.6,141.42,141.74,25532.0,143.6,143.6,141.42,141.74,25532.0
2018-09-19 10:20:00,141.76,142.36,141.11,141.77,31166.0,141.76,142.36,141.11,141.77,31166.0
2018-09-19 10:30:00,141.62,142.43,141.35,141.68,23916.0,141.62,142.43,141.35,141.68,23916.0
2018-09-19 10:40:00,141.78,141.78,140.87,141.1,24321.0,141.78,141.78,140.87,141.1,24321.0
2018-09-19 10:50:00,141.0,141.21,139.35,140.2,46931.0,141.0,141.21,139.35,140.2,46931.0
2018-09-19 11:00:00,139.98,141.11,139.68,141.1,33155.0,139.98,141.11,139.68,141.1,33155.0
2018-09-19 11:10:00,141.14,142.28,140.8,141.71,17446.0,141.14,142.28,140.8,141.71,17446.0
2018-09-19 11:20:00,141.49,142.09,141.44,141.86,4429.0,141.49,142.09,141.44,141.86,4429.0
2018-09-19 11:30:00,141.85,141.96,141.21,141.75,6787.0,141.85,141.96,141.21,141.75,6787.0
2018-09-19 11:40:00,141.82,141.89,141.06,141.09,5030.0,141.82,141.89,141.06,141.09,5030.0
2018-09-19 11:50:00,141.36,141.59,141.1,141.46,8349.0,141.36,141.59,141.1,141.46,8349.0
2018-09-19 12:00:00,141.34,141.45,138.13,139.0,84875.0,141.34,141.45,138.13,139.0,84875.0
2018-09-19 12:10:00,138.43,139.49,130.72,133.86,185665.0,138.43,139.49,130.72,133.86,185665.0
2018-09-19 12:20:00,133.84,136.3,133.62,135.91,114092.0,133.84,136.3,133.62,135.91,114092.0
2018-09-19 12:30:00,135.9,137.2,135.66,136.47,121555.0,135.9,137.2,135.66,136.47,121555.0
2018-09-19 12:40:00,136.34,137.89,136.33,136.9,58089.0,136.34,137.89,136.33,136.9,58089.0
2018-09-19 12:50:00,136.93,137.76,136.3,136.67,33461.0,136.93,137.76,136.3,136.67,33461.0
2018-09-19 13:00:00,136.53,138.06,136.32,138.05,30653.0,136.53,138.06,136.32,138.05,30653.0
2018-09-19 13:10:00,137.96,138.8,137.78,138.01,45363.0,137.96,138.8,137.78,138.01,45363.0
2018-09-19 13:20:00,137.79,137.85,136.65,137.48,21431.0,137.79,137.85,136.65,137.48,21431.0
2018-09-19 13:30:00,137.46,137.65,136.54,136.86,16178.0,137.46,137.65,136.54,136.86,16178.0
2018-09-19 13:40:00,136.55,136.84,136.18,136.79,17838.0,136.55,136.84,136.18,136.79,17838.0
2018-09-19 13:50:00,136.72,136.88,136.38,136.67,20584.0,136.72,136.88,136.38,136.67,20584.0
2018-09-19 14:00:00,136.78,137.08,136.61,137.08,21810.0,136.78,137.08,136.61,137.08,21810.0
2018-09-19 14:10:00,137.09,139.09,137.09,138.88,35036.0,137.09,139.09,137.09,138.88,35036.0
2018-09-19 14:20:00,138.79,139.79,138.79,139.34,23348.0,138.79,139.79,138.79,139.34,23348.0
2018-09-19 14:30:00,139.32,139.41,139.0,139.38,25534.0,139.32,139.41,139.0,139.38,25534.0
2018-09-19 14:40:00,139.53,139.8,139.12,139.32,12619.0,139.53,139.8,139.12,139.32,12619.0
2018-09-19 14:50:00,139.27,139.39,139.12,139.24,12368.0,139.27,139.39,139.12,139.24,12368.0
2018-09-19 15:00:00,139.24,139.4,139.21,139.29,12859.0,139.24,139.4,139.21,139.29,12859.0
2018-09-19 15:10:00,139.29,139.31,138.16,138.28,21754.0,139.29,139.31,138.16,138.28,21754.0
2018-09-19 15:20:00,138.41,139.39,138.26,139.27,16348.0,138.41,139.39,138.26,139.27,16348.0
2018-09-19 15:30:00,139.26,139.26,138.79,139.18,23316.0,139.26,139.26,138.79,139.18,23316.0
2018-09-19 15:40:00,139.2,139.76,139.2,139.55,62713.0,139.2,139.76,139.2,139.55,62713.0
2018-09-19 15:50:00,139.59,139.59,138.99,139.03,71221.0,139.59,139.59,138.99,139.03,71221.0
2018-09-20 09:30:00,138.65,139.66,136.59,137.4,43069.0,138.65,139.66,136.59,137.4,43069.0
2018-09-20 09:40:00,137.59,139.0,136.85,138.82,29493.0,137.59,139.0,136.85,138.82,29493.0
2018-09-20 09:50:00,139.0,139.29,137.33,138.94,31180.0,139.0,139.29,137.33,138.94,31180.0
2018-09-20 10:00:00,139.08,140.22,139.08,139.43,58133.0,139.08,140.22,139.08,139.43,58133.0
2018-09-20 10:10:00,139.43,139.6,138.5,138.64,27912.0,139.43,139.6,138.5,138.64,27912.0
2018-09-20 10:20:00,138.6,138.85,136.86,137.05,20521.0,138.6,138.85,136.86,137.05,20521.0
2018-09-20 10:30:00,137.0,137.91,136.57,137.66,35409.0,137.0,137.91,136.57,137.66,35409.0
2018-09-20 10:40:00,137.75,138.44,137.13,137.32,6962.0,137.75,138.44,137.13,137.32,6962.0
2018-09-20 10:50:00,137.42,137.88,137.0,137.62,12927.0,137.42,137.88,137.0,137.62,12927.0
2018-09-20 11:00:00,137.76,138.23,137.21,137.35,17511.0,137.76,138.23,137.21,137.35,17511.0
2018-09-20 11:10:00,137.34,137.34,136.22,136.24,19749.0,137.34,137.34,136.22,136.24,19749.0
2018-09-20 11:20:00,136.57,136.82,136.04,136.33,17424.0,136.57,136.82,136.04,136.33,17424.0
2018-09-20 11:30:00,136.39,137.33,136.24,137.32,16884.0,136.39,137.33,136.24,137.32,16884.0
2018-09-20 11:40:00,137.17,138.14,137.17,137.81,13161.0,137.17,138.14,137.17,137.81,13161.0
2018-09-20 11:50:00,137.7,137.71,136.41,137.16,22542.0,137.7,137.71,136.41,137.16,22542.0
2018-09-20 12:00:00,137.07,137.18,135.92,136.39,24422.0,137.07,137.18,135.92,136.39,24422.0
2018-09-20 12:10:00,136.53,136.89,136.39,136.7,10931.0,136.53,136.89,136.39,136.7,10931.0
2018-09-20 12:20:00,136.6,136.93,136.51,136.69,6723.0,136.6,136.93,136.51,136.69,6723.0
2018-09-20 12:30:00,136.8,136.8,136.27,136.61,10285.0,136.8,136.8,136.27,136.61,10285.0
2018-09-20 12:40:00,136.59,137.12,136.47,136.63,7776.0,136.59,137.12,136.47,136.63,7776.0
2018-09-20 12:50:00,136.64,136.71,136.15,136.23,8290.0,136.64,136.71,136.15,136.23,8290.0
2018-09-20 13:00:00,136.45,136.7,136.25,136.62,3300.0,136.45,136.7,136.25,136.62,3300.0
2018-09-20 13:10:00,136.59,136.65,136.23,136.65,13277.0,136.59,136.65,136.23,136.65,13277.0
2018-09-20 13:20:00,136.64,136.77,136.33,136.63,13092.0,136.64,136.77,136.33,136.63,13092.0
2018-09-20 13:30:00,136.64,137.22,136.57,137.08,17714.0,136.64,137.22,136.57,137.08,17714.0
2018-09-20 13:40:00,137.01,137.23,136.55,136.88,11556.0,137.01,137.23,136.55,136.88,11556.0
2018-09-20 13:50:00,136.92,137.51,136.91,137.5,5957.0,136.92,137.51,136.91,137.5,5957.0
2018-09-20 14:00:00,137.5,137.55,137.08,137.53,13501.0,137.5,137.55,137.08,137.53,13501.0
2018-09-20 14:10:00,137.51,137.88,137.51,137.88,8306.0,137.51,137.88,137.51,137.88,8306.0
2018-09-20 14:20:00,137.88,138.15,137.61,137.79,15185.0,137.88,138.15,137.61,137.79,15185.0
2018-09-20 14:30:00,137.95,138.13,137.66,137.75,18378.0,137.95,138.13,137.66,137.75,18378.0
2018-09-20 14:40:00,137.73,138.0,137.57,137.79,7400.0,137.73,138.0,137.57,137.79,7400.0
2018-09-20 14:50:00,137.77,137.95,137.48,137.92,10597.0,137.77,137.95,137.48,137.92,10597.0
2018-09-20 15:00:00,137.98,138.08,137.75,137.9,14564.0,137.98,138.08,137.75,137.9,14564.0
2018-09-20 15:10:00,137.91,138.11,137.56,137.56,12265.0,137.91,138.11,137.56,137.56,12265.0
2018-09-20 15:20:00,137.56,137.78,137.56,137.73,12534.0,137.56,137.78,137.56,137.73,12534.0
2018-09-20 15:30:00,137.77,137.98,137.62,137.7,15438.0,137.77,137.98,137.62,137.7,15438.0
2018-09-20 15:40:00,137.72,138.0,137.71,137.72,43476.0,137.72,138.0,137.71,137.72,43476.0
2018-09-20 15:50:00,137.72,137.77,137.36,137.54,54954.0,137.72,137.77,137.36,137.54,54954.0
2018-09-21 09:30:00,138.29,138.29,136.38,137.12,30809.0,138.29,138.29,136.38,137.12,30809.0
2018-09-21 09:40:00,137.2,137.63,136.92,137.33,6791.0,137.2,137.63,136.92,137.33,6791.0
2018-09-21 09:50:00,137.44,139.0,137.44,138.54,24925.0,137.44,139.0,137.44,138.54,24925.0
2018-09-21 10:00:00,138.5,139.51,138.5,139.34,13036.0,138.5,139.51,138.5,139.34,13036.0
2018-09-21 10:10:00,139.34,139.72,138.85,139.15,23758.0,139.34,139.72,138.85,139.15,23758.0
2018-09-21 10:20:00,139.22,139.28,138.17,138.4,15511.0,139.22,139.28,138.17,138.4,15511.0
2018-09-21 10:30:00,138.29,138.29,137.04,137.27,29662.0,138.29,138.29,137.04,137.27,29662.0
2018-09-21 10:40:00,137.5,138.1,136.72,137.3,11820.0,137.5,138.1,136.72,137.3,11820.0
2018-09-21 10:50:00,137.16,137.51,136.72,136.76,7662.0,137.16,137.51,136.72,136.76,7662.0
2018-09-21 11:00:00,136.85,137.11,136.65,136.89,11111.0,136.85,137.11,136.65,136.89,11111.0
2018-09-21 11:10:00,136.86,136.95,136.21,136.85,16428.0,136.86,136.95,136.21,136.85,16428.0
2018-09-21 11:20:00,136.82,137.49,136.82,137.49,6651.0,136.82,137.49,136.82,137.49,6651.0
2018-09-21 11:30:00,137.49,137.67,136.91,137.15,9113.0,137.49,137.67,136.91,137.15,9113.0
2018-09-21 11:40:00,137.04,137.04,136.43,136.43,7850.0,137.04,137.04,136.43,136.43,7850.0
2018-09-21 11:50:00,136.57,136.73,136.41,136.68,10862.0,136.57,136.73,136.41,136.68,10862.0
2018-09-21 12:00:00,136.72,137.18,136.61,136.73,19518.0,136.72,137.18,136.61,136.73,19518.0
2018-09-21 12:10:00,136.79,137.01,136.79,136.85,3205.0,136.79,137.01,136.79,136.85,3205.0
2018-09-21 12:20:00,136.65,136.97,136.51,136.73,5687.0,136.65,136.97,136.51,136.73,5687.0
2018-09-21 12:30:00,136.7,136.7,136.36,136.67,5497.0,136.7,136.7,136.36,136.67,5497.0
2018-09-21 12:40:00,136.7,136.78,136.42,136.75,4811.0,136.7,136.78,136.42,136.75,4811.0
2018-09-21 12:50:00,136.76,136.76,136.66,136.67,1700.0,136.76,136.76,136.66,136.67,1700.0
2018-09-21 13:00:00,136.68,136.74,136.34,136.43,5870.0,136.68,136.74,136.34,136.43,5870.0
2018-09-21 13:10:00,136.45,136.67,136.36,136.62,10846.0,136.45,136.67,136.36,136.62,10846.0
2018-09-21 13:20:00,136.62,136.67,136.36,136.52,6440.0,136.62,136.67,136.36,136.52,6440.0
2018-09-21 13:30:00,136.45,136.6,136.24,136.45,4200.0,136.45,136.6,136.24,136.45,4200.0
2018-09-21 13:40:00,136.49,136.5,136.33,136.36,3200.0,136.49,136.5,136.33,136.36,3200.0
2018-09-21 13:50:00,136.35,136.68,136.35,136.65,7051.0,136.35,136.68,136.35,136.65,7051.0
2018-09-21 14:00:00,136.65,136.65,136.29,136.43,4995.0,136.65,136.65,136.29,136.43,4995.0
2018-09-21 14:10:00,136.39,136.49,136.04,136.1,7620.0,136.39,136.49,136.04,136.1,7620.0
2018-09-21 14:20:00,136.05,136.09,135.68,135.88,12939.0,136.05,136.09,135.68,135.88,12939.0
2018-09-21 14:30:00,135.87,136.15,135.85,136.02,14300.0,135.87,136.15,135.85,136.02,14300.0
2018-09-21 14:40:00,136.03,136.03,135.69,135.77,35780.0,136.03,136.03,135.69,135.77,35780.0
2018-09-21 14:50:00,135.82,136.0,135.36,135.43,22587.0,135.82,136.0,135.36,135.43,22587.0
2018-09-21 15:00:00,135.44,135.44,134.83,134.84,31181.0,135.44,135.44,134.83,134.84,31181.0
2018-09-21 15:10:00,134.84,135.05,134.79,134.85,13070.0,134.84,135.05,134.79,134.85,13070.0
2018-09-21 15:20:00,134.82,134.85,134.58,134.78,21882.0,134.82,134.85,134.58,134.78,21882.0
2018-09-21 15:30:00,134.8,134.8,134.13,134.15,20648.0,134.8,134.8,134.13,134.15,20648.0
2018-09-21 15:40:00,134.16,134.19,133.72,133.81,58895.0,134.16,134.19,133.72,133.81,58895.0
2018-09-21 15:50:00,133.77,134.09,133.51,133.95,175460.0,133.77,134.09,133.51,133.95,175460.0
2018-09-24 09:30:00,133.28,134.68,131.4,134.12,74372.0,133.28,134.68,131.4,134.12,74372.0
2018-09-24 09:40:00,134.69,135.45,134.1,134.69,15854.0,134.69,135.45,134.1,134.69,15854.0
2018-09-24 09:50:00,134.7,136.85,134.69,136.8,35755.0,134.7,136.85,134.69,136.8,35755.0
2018-09-24 10:00:00,136.79,137.14,135.26,136.41,61229.0,136.79,137.14,135.26,136.41,61229.0
2018-09-24 10:10:00,136.55,137.87,136.11,137.51,40733.0,136.55,137.87,136.11,137.51,40733.0
2018-09-24 10:20:00,137.64,137.82,136.49,137.69,18206.0,137.64,137.82,136.49,137.69,18206.0
2018-09-24 10:30:00,137.69,137.91,137.33,137.58,25784.0,137.69,137.91,137.33,137.58,25784.0
2018-09-24 10:40:00,137.42,137.64,136.21,136.44,19692.0,137.42,137.64,136.21,136.44,19692.0
2018-09-24 10:50:00,136.25,136.45,135.82,136.13,8361.0,136.25,136.45,135.82,136.13,8361.0
2018-09-24 11:00:00,136.13,136.9,136.01,136.47,19580.0,136.13,136.9,136.01,136.47,19580.0
2018-09-24 11:10:00,136.34,137.19,135.95,137.19,8700.0,136.34,137.19,135.95,137.19,8700.0
2018-09-24 11:20:00,137.35,137.57,136.58,137.03,28440.0,137.35,137.57,136.58,137.03,28440.0
2018-09-24 11:30:00,137.08,137.24,136.42,136.51,8282.0,137.08,137.24,136.42,136.51,8282.0
2018-09-24 11:40:00,136.67,137.03,136.67,136.94,5862.0,136.67,137.03,136.67,136.94,5862.0
2018-09-24 11:50:00,136.95,137.88,136.95,137.88,11835.0,136.95,137.88,136.95,137.88,11835.0
2018-09-24 12:00:00,137.63,138.13,137.11,137.12,19869.0,137.63,138.13,137.11,137.12,19869.0
2018-09-24 12:10:00,137.31,137.86,137.28,137.28,6346.0,137.31,137.86,137.28,137.28,6346.0
2018-09-24 12:20:00,137.25,137.25,137.02,137.18,8625.0,137.25,137.25,137.02,137.18,8625.0
2018-09-24 12:30:00,137.11,137.38,137.01,137.27,7933.0,137.11,137.38,137.01,137.27,7933.0
2018-09-24 12:40:00,137.36,138.17,137.36,138.07,7178.0,137.36,138.17,137.36,138.07,7178.0
2018-09-24 12:50:00,138.13,138.39,137.34,137.76,7058.0,138.13,138.39,137.34,137.76,7058.0
2018-09-24 13:00:00,137.81,137.81,137.28,137.63,8702.0,137.81,137.81,137.28,137.63,8702.0
2018-09-24 13:10:00,137.68,138.2,137.5,138.2,22181.0,137.68,138.2,137.5,138.2,22181.0
2018-09-24 13:20:00,138.26,138.42,137.78,137.78,5100.0,138.26,138.42,137.78,137.78,5100.0
2018-09-24 13:30:00,137.61,138.08,137.4,138.08,7195.0,137.61,138.08,137.4,138.08,7195.0
2018-09-24 13:40:00,138.01,138.48,137.76,137.76,20084.0,138.01,138.48,137.76,137.76,20084.0
2018-09-24 13:50:00,137.88,138.05,137.71,137.88,5980.0,137.88,138.05,137.71,137.88,5980.0
2018-09-24 14:00:00,138.0,138.28,137.85,137.91,6282.0,138.0,138.28,137.85,137.91,6282.0
2018-09-24 14:10:00,137.99,138.35,137.98,138.35,7171.0,137.99,138.35,137.98,138.35,7171.0
2018-09-24 14:20:00,138.34,138.38,137.91,137.97,9491.0,138.34,138.38,137.91,137.97,9491.0
2018-09-24 14:30:00,137.91,138.14,137.7,137.92,12403.0,137.91,138.14,137.7,137.92,12403.0
2018-09-24 14:40:00,137.92,137.92,137.49,137.53,3502.0,137.92,137.92,137.49,137.53,3502.0
2018-09-24 14:50:00,137.47,137.83,137.47,137.51,5131.0,137.47,137.83,137.47,137.51,5131.0
2018-09-24 15:00:00,137.53,137.77,137.41,137.77,10021.0,137.53,137.77,137.41,137.77,10021.0
2018-09-24 15:10:00,137.79,138.16,137.75,138.01,10075.0,137.79,138.16,137.75,138.01,10075.0
2018-09-24 15:20:00,138.05,138.19,137.62,137.87,10942.0,138.05,138.19,137.62,137.87,10942.0
2018-09-24 15:30:00,137.85,138.05,137.57,137.63,9515.0,137.85,138.05,137.57,137.63,9515.0
2018-09-24 15:40:00,137.63,137.79,137.55,137.64,21083.0,137.63,137.79,137.55,137.64,21083.0
2018-09-24 15:50:00,137.64,137.82,137.5,137.63,43060.0,137.64,137.82,137.5,137.63,43060.0
2018-09-25 09:30:00,137.7,138.99,137.59,138.99,18083.0,137.7,138.99,137.59,138.99,18083.0
2018-09-25 09:40:00,138.69,139.41,138.13,138.65,12661.0,138.69,139.41,138.13,138.65,12661.0
2018-09-25 09:50:00,138.51,138.93,138.01,138.64,7731.0,138.51,138.93,138.01,138.64,7731.0
2018-09-25 10:00:00,138.72,139.16,138.07,138.72,21206.0,138.72,139.16,138.07,138.72,21206.0
2018-09-25 10:10:00,138.6,138.6,137.68,137.8,6362.0,138.6,138.6,137.68,137.8,6362.0
2018-09-25 10:20:00,138.02,138.14,137.56,137.68,12100.0,138.02,138.14,137.56,137.68,12100.0
2018-09-25 10:30:00,137.74,137.88,137.57,137.62,14339.0,137.74,137.88,137.57,137.62,14339.0
2018-09-25 10:40:00,137.62,138.18,137.56,137.94,11113.0,137.62,138.18,137.56,137.94,11113.0
2018-09-25 10:50:00,137.61,138.12,137.6,137.6,16178.0,137.61,138.12,137.6,137.6,16178.0
2018-09-25 11:00:00,137.84,138.5,137.83,138.36,18761.0,137.84,138.5,137.83,138.36,18761.0
2018-09-25 11:10:00,138.24,139.0,138.24,138.87,15942.0,138.24,139.0,138.24,138.87,15942.0
2018-09-25 11:20:00,138.89,139.02,138.53,138.79,10934.0,138.89,139.02,138.53,138.79,10934.0
2018-09-25 11:30:00,138.75,138.78,138.49,138.49,8408.0,138.75,138.78,138.49,138.49,8408.0
2018-09-25 11:40:00,138.49,138.63,138.3,138.5,11562.0,138.49,138.63,138.3,138.5,11562.0
2018-09-25 11:50:00,138.55,139.18,138.49,138.75,18404.0,138.55,139.18,138.49,138.75,18404.0
2018-09-25 12:00:00,138.68,138.8,138.38,138.39,4311.0,138.68,138.8,138.38,138.39,4311.0
2018-09-25 12:10:00,138.44,138.58,138.32,138.39,11856.0,138.44,138.58,138.32,138.39,11856.0
2018-09-25 12:20:00,138.41,139.03,138.41,138.96,5714.0,138.41,139.03,138.41,138.96,5714.0
2018-09-25 12:30:00,138.92,139.06,138.64,138.8,5714.0,138.92,139.06,138.64,138.8,5714.0
2018-09-25 12:40:00,138.68,138.92,138.53,138.92,3113.0,138.68,138.92,138.53,138.92,3113.0
2018-09-25 12:50:00,138.92,139.11,138.76,138.98,6740.0,138.92,139.11,138.76,138.98,6740.0
2018-09-25 13:00:00,139.01,139.26,138.98,139.2,18306.0,139.01,139.26,138.98,139.2,18306.0
2018-09-25 13:10:00,139.31,139.32,138.57,139.03,6535.0,139.31,139.32,138.57,139.03,6535.0
2018-09-25 13:20:00,139.09,139.16,138.95,139.16,3065.0,139.09,139.16,138.95,139.16,3065.0
2018-09-25 13:30:00,139.2,139.24,139.08,139.15,2402.0,139.2,139.24,139.08,139.15,2402.0
2018-09-25 13:40:00,139.22,139.23,138.8,138.9,5436.0,139.22,139.23,138.8,138.9,5436.0
2018-09-25 13:50:00,139.04,139.11,138.94,139.04,4422.0,139.04,139.11,138.94,139.04,4422.0
2018-09-25 14:00:00,139.01,139.15,138.87,139.11,4207.0,139.01,139.15,138.87,139.11,4207.0
2018-09-25 14:10:00,139.05,139.16,139.04,139.04,800.0,139.05,139.16,139.04,139.04,800.0
2018-09-25 14:20:00,139.16,139.68,139.12,139.68,4881.0,139.16,139.68,139.12,139.68,4881.0
2018-09-25 14:30:00,139.73,139.91,139.62,139.81,7139.0,139.73,139.91,139.62,139.81,7139.0
2018-09-25 14:40:00,139.85,139.9,139.56,139.56,5259.0,139.85,139.9,139.56,139.56,5259.0
2018-09-25 14:50:00,139.64,140.06,139.64,140.0,5969.0,139.64,140.06,139.64,140.0,5969.0
2018-09-25 15:00:00,140.01,140.59,140.01,140.46,17103.0,140.01,140.59,140.01,140.46,17103.0
2018-09-25 15:10:00,140.45,140.49,140.2,140.2,7803.0,140.45,140.49,140.2,140.2,7803.0
2018-09-25 15:20:00,140.22,140.82,140.21,140.72,28744.0,140.22,140.82,140.21,140.72,28744.0
2018-09-25 15:30:00,140.75,141.23,140.73,141.05,74671.0,140.75,141.23,140.73,141.05,74671.0
2018-09-25 15:40:00,141.06,141.35,141.01,141.09,55010.0,141.06,141.35,141.01,141.09,55010.0
2018-09-25 15:50:00,141.08,141.38,141.03,141.15,76841.0,141.08,141.38,141.03,141.15,76841.0
2018-09-26 09:30:00,140.7,141.23,138.53,138.53,18973.0,140.7,141.23,138.53,138.53,18973.0
2018-09-26 09:40:00,138.57,140.49,138.57,139.24,21798.0,138.57,140.49,138.57,139.24,21798.0
2018-09-26 09:50:00,139.2,139.36,138.77,139.2,6897.0,139.2,139.36,138.77,139.2,6897.0
2018-09-26 10:00:00,139.51,140.24,139.13,139.61,21147.0,139.51,140.24,139.13,139.61,21147.0
2018-09-26 10:10:00,139.44,139.44,138.43,138.87,15880.0,139.44,139.44,138.43,138.87,15880.0
2018-09-26 10:20:00,138.78,139.31,138.64,139.14,6856.0,138.78,139.31,138.64,139.14,6856.0
2018-09-26 10:30:00,139.06,140.16,138.97,140.05,14960.0,139.06,140.16,138.97,140.05,14960.0
2018-09-26 10:40:00,140.06,140.64,139.72,139.97,11932.0,140.06,140.64,139.72,139.97,11932.0
2018-09-26 10:50:00,139.72,139.73,139.07,139.53,17493.0,139.72,139.73,139.07,139.53,17493.0
2018-09-26 11:00:00,139.71,140.23,139.53,139.66,6998.0,139.71,140.23,139.53,139.66,6998.0
2018-09-26 11:10:00,139.75,141.04,139.74,140.39,23015.0,139.75,141.04,139.74,140.39,23015.0
2018-09-26 11:20:00,140.34,140.59,139.83,140.52,7115.0,140.34,140.59,139.83,140.52,7115.0
2018-09-26 11:30:00,140.53,140.7,140.32,140.47,8054.0,140.53,140.7,140.32,140.47,8054.0
2018-09-26 11:40:00,140.65,141.18,140.51,141.18,4231.0,140.65,141.18,140.51,141.18,4231.0
2018-09-26 11:50:00,141.17,141.46,140.79,141.08,4705.0,141.17,141.46,140.79,141.08,4705.0
2018-09-26 12:00:00,141.06,142.05,141.06,141.65,15801.0,141.06,142.05,141.06,141.65,15801.0
2018-09-26 12:10:00,141.74,142.13,141.65,141.65,22016.0,141.74,142.13,141.65,141.65,22016.0
2018-09-26 12:20:00,141.67,141.67,141.31,141.48,2542.0,141.67,141.67,141.31,141.48,2542.0
2018-09-26 12:30:00,141.51,141.72,141.11,141.27,8317.0,141.51,141.72,141.11,141.27,8317.0
2018-09-26 12:40:00,141.27,141.57,141.15,141.5,1577.0,141.27,141.57,141.15,141.5,1577.0
2018-09-26 12:50:00,141.5,141.91,141.4,141.9,6367.0,141.5,141.91,141.4,141.9,6367.0
2018-09-26 13:00:00,141.92,142.2,141.64,141.78,8200.0,141.92,142.2,141.64,141.78,8200.0
2018-09-26 13:10:00,141.77,142.48,141.77,141.86,6545.0,141.77,142.48,141.77,141.86,6545.0
2018-09-26 13:20:00,141.9,142.18,141.85,141.88,34706.0,141.9,142.18,141.85,141.88,34706.0
2018-09-26 13:30:00,141.81,142.43,141.81,142.06,6242.0,141.81,142.43,141.81,142.06,6242.0
2018-09-26 13:40:00,142.01,142.01,141.58,141.59,1900.0,142.01,142.01,141.58,141.59,1900.0
2018-09-26 13:50:00,141.55,141.84,141.33,141.4,4200.0,141.55,141.84,141.33,141.4,4200.0
2018-09-26 14:00:00,141.35,142.19,141.19,142.0,5673.0,141.35,142.19,141.19,142.0,5673.0
2018-09-26 14:10:00,141.95,142.43,141.75,141.95,11805.0,141.95,142.43,141.75,141.95,11805.0
2018-09-26 14:20:00,141.88,142.2,141.86,141.99,8677.0,141.88,142.2,141.86,141.99,8677.0
2018-09-26 14:30:00,141.99,142.2,141.86,142.15,10317.0,141.99,142.2,141.86,142.15,10317.0
2018-09-26 14:40:00,142.1,142.16,141.62,142.06,4105.0,142.1,142.16,141.62,142.06,4105.0
2018-09-26 14:50:00,142.08,142.3,141.78,142.19,11529.0,142.08,142.3,141.78,142.19,11529.0
2018-09-26 15:00:00,142.14,142.17,141.87,142.07,7642.0,142.14,142.17,141.87,142.07,7642.0
2018-09-26 15:10:00,142.13,142.69,142.08,142.68,29415.0,142.13,142.69,142.08,142.68,29415.0
2018-09-26 15:20:00,142.74,142.9,142.36,142.47,22221.0,142.74,142.9,142.36,142.47,22221.0
2018-09-26 15:30:00,142.5,142.55,142.13,142.21,13893.0,142.5,142.55,142.13,142.21,13893.0
2018-09-26 15:40:00,142.2,142.34,141.56,141.72,60155.0,142.2,142.34,141.56,141.72,60155.0
2018-09-26 15:50:00,141.72,141.81,141.52,141.71,42250.0,141.72,141.81,141.52,141.71,42250.0
2018-09-27 09:30:00,143.84,145.0,143.84,144.52,35605.0,143.84,145.0,143.84,144.52,35605.0
2018-09-27 09:40:00,144.56,145.9,143.97,145.41,51050.0,144.56,145.9,143.97,145.41,51050.0
2018-09-27 09:50:00,145.26,146.94,145.26,146.5,32510.0,145.26,146.94,145.26,146.5,32510.0
2018-09-27 10:00:00,146.5,146.86,145.93,146.59,24589.0,146.5,146.86,145.93,146.59,24589.0
2018-09-27 10:10:00,146.73,146.73,145.86,146.13,13268.0,146.73,146.73,145.86,146.13,13268.0
2018-09-27 10:20:00,146.34,146.46,145.87,146.13,25967.0,146.34,146.46,145.87,146.13,25967.0
2018-09-27 10:30:00,146.07,146.65,145.83,146.6,13807.0,146.07,146.65,145.83,146.6,13807.0
2018-09-27 10:40:00,146.64,146.64,146.08,146.11,18893.0,146.64,146.64,146.08,146.11,18893.0
2018-09-27 10:50:00,146.26,146.51,146.04,146.5,17047.0,146.26,146.51,146.04,146.5,17047.0
2018-09-27 11:00:00,146.53,146.82,146.4,146.52,8413.0,146.53,146.82,146.4,146.52,8413.0
2018-09-27 11:10:00,146.59,146.66,146.34,146.43,8007.0,146.59,146.66,146.34,146.43,8007.0
2018-09-27 11:20:00,146.43,146.68,146.32,146.66,6153.0,146.43,146.68,146.32,146.66,6153.0
2018-09-27 11:30:00,146.6,146.77,146.32,146.67,21543.0,146.6,146.77,146.32,146.67,21543.0
2018-09-27 11:40:00,146.71,147.42,146.65,147.42,23237.0,146.71,147.42,146.65,147.42,23237.0
2018-09-27 11:50:00,147.32,147.5,146.16,146.25,19871.0,147.32,147.5,146.16,146.25,19871.0
2018-09-27 12:00:00,146.42,146.49,145.08,145.08,18585.0,146.42,146.49,145.08,145.08,18585.0
2018-09-27 12:10:00,145.33,145.54,145.08,145.13,15323.0,145.33,145.54,145.08,145.13,15323.0
2018-09-27 12:20:00,145.13,145.94,144.7,145.79,31400.0,145.13,145.94,144.7,145.79,31400.0
2018-09-27 12:30:00,145.76,146.16,145.6,145.84,30835.0,145.76,146.16,145.6,145.84,30835.0
2018-09-27 12:40:00,145.83,145.83,145.36,145.79,7068.0,145.83,145.83,145.36,145.79,7068.0
2018-09-27 12:50:00,145.77,146.02,145.7,145.75,4580.0,145.77,146.02,145.7,145.75,4580.0
2018-09-27 13:00:00,145.59,146.01,145.47,145.76,7811.0,145.59,146.01,145.47,145.76,7811.0
2018-09-27 13:10:00,145.83,146.24,145.7,146.15,9856.0,145.83,146.24,145.7,146.15,9856.0
2018-09-27 13:20:00,146.07,146.19,145.91,146.09,8063.0,146.07,146.19,145.91,146.09,8063.0
2018-09-27 13:30:00,145.9,146.26,145.83,146.03,5248.0,145.9,146.26,145.83,146.03,5248.0
2018-09-27 13:40:00,146.03,146.29,145.8,146.22,39226.0,146.03,146.29,145.8,146.22,39226.0
2018-09-27 13:50:00,146.31,146.48,146.15,146.3,7605.0,146.31,146.48,146.15,146.3,7605.0
2018-09-27 14:00:00,146.22,146.37,145.75,145.76,6696.0,146.22,146.37,145.75,145.76,6696.0
2018-09-27 14:10:00,145.52,145.64,145.22,145.22,8817.0,145.52,145.64,145.22,145.22,8817.0
2018-09-27 14:20:00,145.15,145.43,145.08,145.24,13331.0,145.15,145.43,145.08,145.24,13331.0
2018-09-27 14:30:00,145.22,145.36,145.02,145.22,6100.0,145.22,145.36,145.02,145.22,6100.0
2018-09-27 14:40:00,145.22,145.4,145.06,145.15,8522.0,145.22,145.4,145.06,145.15,8522.0
2018-09-27 14:50:00,145.21,145.34,144.77,144.78,20446.0,145.21,145.34,144.77,144.78,20446.0
2018-09-27 15:00:00,144.78,145.55,144.78,145.55,13250.0,144.78,145.55,144.78,145.55,13250.0
2018-09-27 15:10:00,145.44,145.49,145.3,145.37,17043.0,145.44,145.49,145.3,145.37,17043.0
2018-09-27 15:20:00,145.43,145.61,145.4,145.56,13167.0,145.43,145.61,145.4,145.56,13167.0
2018-09-27 15:30:00,145.6,145.93,145.6,145.75,15474.0,145.6,145.93,145.6,145.75,15474.0
2018-09-27 15:40:00,145.67,145.79,145.63,145.63,16590.0,145.67,145.79,145.63,145.63,16590.0
2018-09-27 15:50:00,145.63,145.69,145.45,145.58,40995.0,145.63,145.69,145.45,145.58,40995.0
2018-09-28 09:30:00,145.16,147.49,145.05,146.93,24402.0,145.16,147.49,145.05,146.93,24402.0
2018-09-28 09:40:00,147.43,148.0,146.24,146.81,20286.0,147.43,148.0,146.24,146.81,20286.0
2018-09-28 09:50:00,146.61,147.66,146.39,146.78,10650.0,146.61,147.66,146.39,146.78,10650.0
2018-09-28 10:00:00,147.11,147.8,147.1,147.47,16718.0,147.11,147.8,147.1,147.47,16718.0
2018-09-28 10:10:00,147.42,148.3,147.31,148.18,30935.0,147.42,148.3,147.31,148.18,30935.0
2018-09-28 10:20:00,148.08,148.66,147.8,148.44,14185.0,148.08,148.66,147.8,148.44,14185.0
2018-09-28 10:30:00,148.44,148.53,147.62,148.22,26145.0,148.44,148.53,147.62,148.22,26145.0
2018-09-28 10:40:00,148.41,148.85,148.21,148.81,8828.0,148.41,148.85,148.21,148.81,8828.0
2018-09-28 10:50:00,148.9,148.97,147.89,147.93,15486.0,148.9,148.97,147.89,147.93,15486.0
2018-09-28 11:00:00,148.11,148.11,147.43,147.9,12145.0,148.11,148.11,147.43,147.9,12145.0
2018-09-28 11:10:00,148.22,148.76,148.17,148.52,19364.0,148.22,148.76,148.17,148.52,19364.0
2018-09-28 11:20:00,148.43,148.68,148.25,148.68,9959.0,148.43,148.68,148.25,148.68,9959.0
2018-09-28 11:30:00,148.56,148.73,148.4,148.5,14512.0,148.56,148.73,148.4,148.5,14512.0
2018-09-28 11:40:00,148.62,148.87,148.42,148.84,10305.0,148.62,148.87,148.42,148.84,10305.0
2018-09-28 11:50:00,148.85,148.94,148.38,148.55,11208.0,148.85,148.94,148.38,148.55,11208.0
2018-09-28 12:00:00,148.48,149.11,148.02,149.09,32398.0,148.48,149.11,148.02,149.09,32398.0
2018-09-28 12:10:00,149.09,149.7,148.91,149.68,16537.0,149.09,149.7,148.91,149.68,16537.0
2018-09-28 12:20:00,149.68,149.68,148.8,148.8,17344.0,149.68,149.68,148.8,148.8,17344.0
2018-09-28 12:30:00,148.74,149.31,148.65,149.02,23999.0,148.74,149.31,148.65,149.02,23999.0
2018-09-28 12:40:00,148.96,149.09,147.98,148.02,7752.0,148.96,149.09,147.98,148.02,7752.0
2018-09-28 12:50:00,148.07,148.46,148.01,148.38,8272.0,148.07,148.46,148.01,148.38,8272.0
2018-09-28 13:00:00,148.3,148.38,148.01,148.13,5220.0,148.3,148.38,148.01,148.13,5220.0
2018-09-28 13:10:00,148.13,148.7,148.12,148.49,8431.0,148.13,148.7,148.12,148.49,8431.0
2018-09-28 13:20:00,148.48,148.76,148.44,148.73,4700.0,148.48,148.76,148.44,148.73,4700.0
2018-09-28 13:30:00,148.66,148.75,148.52,148.72,7389.0,148.66,148.75,148.52,148.72,7389.0
2018-09-28 13:40:00,148.55,148.89,148.55,148.73,10800.0,148.55,148.89,148.55,148.73,10800.0
2018-09-28 13:50:00,148.64,148.72,148.34,148.45,16975.0,148.64,148.72,148.34,148.45,16975.0
2018-09-28 14:00:00,148.45,148.68,148.32,148.6,13133.0,148.45,148.68,148.32,148.6,13133.0
2018-09-28 14:10:00,148.66,148.7,148.45,148.68,16729.0,148.66,148.7,148.45,148.68,16729.0
2018-09-28 14:20:00,148.69,149.1,148.59,148.96,9349.0,148.69,149.1,148.59,148.96,9349.0
2018-09-28 14:30:00,148.9,148.98,148.63,148.7,7600.0,148.9,148.98,148.63,148.7,7600.0
2018-09-28 14:40:00,148.65,148.75,148.47,148.68,9798.0,148.65,148.75,148.47,148.68,9798.0
2018-09-28 14:50:00,148.63,148.71,148.24,148.39,8215.0,148.63,148.71,148.24,148.39,8215.0
2018-09-28 15:00:00,148.44,148.87,148.44,148.61,8002.0,148.44,148.87,148.44,148.61,8002.0
2018-09-28 15:10:00,148.56,148.64,148.32,148.32,18105.0,148.56,148.64,148.32,148.32,18105.0
2018-09-28 15:20:00,148.32,148.72,148.32,148.49,8472.0,148.32,148.72,148.32,148.49,8472.0
2018-09-28 15:30:00,148.47,148.48,148.06,148.25,18828.0,148.47,148.48,148.06,148.25,18828.0
2018-09-28 15:40:00,148.25,148.38,147.88,148.29,22489.0,148.25,148.38,147.88,148.29,22489.0
2018-09-28 15:50:00,148.21,148.21,147.55,147.67,52165.0,148.21,148.21,147.55,147.67,52165.0
2018-10-01 09:30:00,149.11,149.85,148.05,149.25,36398.0,149.11,149.85,148.05,149.25,36398.0
2018-10-01 09:40:00,149.25,149.25,148.02,148.16,41410.0,149.25,149.25,148.02,148.16,41410.0
2018-10-01 09:50:00,148.27,148.31,145.1,145.28,51026.0,148.27,148.31,145.1,145.28,51026.0
2018-10-01 10:00:00,145.16,145.51,144.28,144.9,54061.0,145.16,145.51,144.28,144.9,54061.0
2018-10-01 10:10:00,144.74,144.95,143.61,143.61,62028.0,144.74,144.95,143.61,143.61,62028.0
2018-10-01 10:20:00,143.68,144.08,143.41,144.08,35898.0,143.68,144.08,143.41,144.08,35898.0
2018-10-01 10:30:00,143.89,143.89,142.19,142.68,29443.0,143.89,143.89,142.19,142.68,29443.0
2018-10-01 10:40:00,142.69,142.76,141.71,141.72,24600.0,142.69,142.76,141.71,141.72,24600.0
2018-10-01 10:50:00,141.9,142.72,141.75,142.3,32588.0,141.9,142.72,141.75,142.3,32588.0
2018-10-01 11:00:00,142.3,142.38,141.31,141.77,26013.0,142.3,142.38,141.31,141.77,26013.0
2018-10-01 11:10:00,141.78,142.59,141.5,142.19,34732.0,141.78,142.59,141.5,142.19,34732.0
2018-10-01 11:20:00,142.32,143.49,142.23,143.27,23055.0,142.32,143.49,142.23,143.27,23055.0
2018-10-01 11:30:00,143.1,143.9,143.08,143.89,17207.0,143.1,143.9,143.08,143.89,17207.0
2018-10-01 11:40:00,143.83,144.38,143.6,144.11,90363.0,143.83,144.38,143.6,144.11,90363.0
2018-10-01 11:50:00,144.24,144.42,143.85,143.91,34087.0,144.24,144.42,143.85,143.91,34087.0
2018-10-01 12:00:00,144.0,144.11,143.86,143.98,9801.0,144.0,144.11,143.86,143.98,9801.0
2018-10-01 12:10:00,143.97,144.63,143.86,144.17,32303.0,143.97,144.63,143.86,144.17,32303.0
2018-10-01 12:20:00,144.09,144.63,143.67,144.15,23271.0,144.09,144.63,143.67,144.15,23271.0
2018-10-01 12:30:00,144.07,144.47,143.85,144.38,15530.0,144.07,144.47,143.85,144.38,15530.0
2018-10-01 12:40:00,144.45,144.61,143.88,143.94,27847.0,144.45,144.61,143.88,143.94,27847.0
2018-10-01 12:50:00,143.86,144.03,143.67,144.01,16054.0,143.86,144.03,143.67,144.01,16054.0
2018-10-01 13:00:00,143.86,144.07,143.83,143.85,8334.0,143.86,144.07,143.83,143.85,8334.0
2018-10-01 13:10:00,143.85,144.19,143.58,144.19,11962.0,143.85,144.19,143.58,144.19,11962.0
2018-10-01 13:20:00,144.15,144.5,143.99,143.99,12848.0,144.15,144.5,143.99,143.99,12848.0
2018-10-01 13:30:00,143.99,144.14,143.99,144.05,15101.0,143.99,144.14,143.99,144.05,15101.0
2018-10-01 13:40:00,144.09,144.49,144.09,144.43,11654.0,144.09,144.49,144.09,144.43,11654.0
2018-10-01 13:50:00,144.41,144.75,144.13,144.21,13589.0,144.41,144.75,144.13,144.21,13589.0
2018-10-01 14:00:00,144.22,144.29,144.08,144.19,11010.0,144.22,144.29,144.08,144.19,11010.0
2018-10-01 14:10:00,144.15,144.27,144.11,144.15,11441.0,144.15,144.27,144.11,144.15,11441.0
2018-10-01 14:20:00,144.15,144.38,144.15,144.18,13433.0,144.15,144.38,144.15,144.18,13433.0
2018-10-01 14:30:00,144.12,144.23,143.97,143.97,22023.0,144.12,144.23,143.97,143.97,22023.0
2018-10-01 14:40:00,143.96,144.22,143.72,144.12,20097.0,143.96,144.22,143.72,144.12,20097.0
2018-10-01 14:50:00,144.17,144.72,144.09,144.72,13114.0,144.17,144.72,144.09,144.72,13114.0
2018-10-01 15:00:00,144.71,144.75,144.3,144.42,15268.0,144.71,144.75,144.3,144.42,15268.0
2018-10-01 15:10:00,144.42,144.42,144.21,144.22,8664.0,144.42,144.42,144.21,144.22,8664.0
2018-10-01 15:20:00,144.27,144.27,143.58,143.87,18394.0,144.27,144.27,143.58,143.87,18394.0
2018-10-01 15:30:00,143.92,143.92,143.64,143.68,18768.0,143.92,143.92,143.64,143.68,18768.0
2018-10-01 15:40:00,143.68,144.09,143.62,143.78,27175.0,143.68,144.09,143.62,143.78,27175.0
2018-10-01 15:50:00,143.79,143.96,143.5,143.64,57248.0,143.79,143.96,143.5,143.64,57248.0
2018-10-02 09:30:00,142.63,143.18,141.75,141.84,31658.0,142.63,143.18,141.75,141.84,31658.0
2018-10-02 09:40:00,142.1,142.94,141.53,142.55,14299.0,142.1,142.94,141.53,142.55,14299.0
2018-10-02 09:50:00,142.64,142.91,141.93,142.13,14588.0,142.64,142.91,141.93,142.13,14588.0
2018-10-02 10:00:00,142.1,143.35,141.97,142.37,45181.0,142.1,143.35,141.97,142.37,45181.0
2018-10-02 10:10:00,142.53,142.94,142.31,142.94,22211.0,142.53,142.94,142.31,142.94,22211.0
2018-10-02 10:20:00,143.01,143.73,142.68,143.46,35766.0,143.01,143.73,142.68,143.46,35766.0
2018-10-02 10:30:00,143.46,143.66,142.34,142.42,54282.0,143.46,143.66,142.34,142.42,54282.0
2018-10-02 10:40:00,142.49,142.77,142.28,142.58,22646.0,142.49,142.77,142.28,142.58,22646.0
2018-10-02 10:50:00,142.72,142.96,141.73,141.73,35608.0,142.72,142.96,141.73,141.73,35608.0
2018-10-02 11:00:00,141.89,141.89,141.15,141.5,12966.0,141.89,141.89,141.15,141.5,12966.0
2018-10-02 11:10:00,141.6,141.72,140.8,140.82,16370.0,141.6,141.72,140.8,140.82,16370.0
2018-10-02 11:20:00,140.61,140.77,140.15,140.15,14603.0,140.61,140.77,140.15,140.15,14603.0
2018-10-02 11:30:00,140.06,140.77,139.88,139.9,17796.0,140.06,140.77,139.88,139.9,17796.0
2018-10-02 11:40:00,139.67,140.65,139.22,140.41,17405.0,139.67,140.65,139.22,140.41,17405.0
2018-10-02 11:50:00,140.52,140.52,139.28,139.42,19352.0,140.52,140.52,139.28,139.42,19352.0
2018-10-02 12:00:00,139.45,140.07,139.41,139.45,15396.0,139.45,140.07,139.41,139.45,15396.0
2018-10-02 12:10:00,139.45,139.45,138.13,138.17,34278.0,139.45,139.45,138.13,138.17,34278.0
2018-10-02 12:20:00,138.22,138.39,137.79,138.39,22413.0,138.22,138.39,137.79,138.39,22413.0
2018-10-02 12:30:00,138.5,139.16,138.0,138.25,26184.0,138.5,139.16,138.0,138.25,26184.0
2018-10-02 12:40:00,138.21,138.38,137.75,137.78,31885.0,138.21,138.38,137.75,137.78,31885.0
2018-10-02 12:50:00,137.75,138.0,137.44,137.86,19816.0,137.75,138.0,137.44,137.86,19816.0
2018-10-02 13:00:00,137.91,138.22,137.52,137.75,17779.0,137.91,138.22,137.52,137.75,17779.0
2018-10-02 13:10:00,137.69,138.28,137.69,137.98,17343.0,137.69,138.28,137.69,137.98,17343.0
2018-10-02 13:20:00,138.0,138.17,137.5,137.52,29610.0,138.0,138.17,137.5,137.52,29610.0
2018-10-02 13:30:00,137.52,137.93,137.52,137.73,17099.0,137.52,137.93,137.52,137.73,17099.0
2018-10-02 13:40:00,137.7,137.99,137.7,137.94,14830.0,137.7,137.99,137.7,137.94,14830.0
2018-10-02 13:50:00,137.98,138.26,136.85,137.05,63190.0,137.98,138.26,136.85,137.05,63190.0
2018-10-02 14:00:00,137.0,137.34,136.9,137.02,24406.0,137.0,137.34,136.9,137.02,24406.0
2018-10-02 14:10:00,137.04,137.13,136.46,136.68,32344.0,137.04,137.13,136.46,136.68,32344.0
2018-10-02 14:20:00,136.75,137.4,136.6,137.01,27462.0,136.75,137.4,136.6,137.01,27462.0
2018-10-02 14:30:00,137.03,137.03,136.52,136.68,23968.0,137.03,137.03,136.52,136.68,23968.0
2018-10-02 14:40:00,136.77,136.88,136.19,136.25,16793.0,136.77,136.88,136.19,136.25,16793.0
2018-10-02 14:50:00,136.28,136.4,135.93,136.32,37860.0,136.28,136.4,135.93,136.32,37860.0
2018-10-02 15:00:00,136.2,136.25,135.54,135.61,41594.0,136.2,136.25,135.54,135.61,41594.0
2018-10-02 15:10:00,135.62,135.68,135.06,135.06,43901.0,135.62,135.68,135.06,135.06,43901.0
2018-10-02 15:20:00,135.01,135.55,134.86,135.27,102175.0,135.01,135.55,134.86,135.27,102175.0
2018-10-02 15:30:00,135.17,135.42,134.9,135.06,41370.0,135.17,135.42,134.9,135.06,41370.0
2018-10-02 15:40:00,135.09,135.32,134.96,135.0,74166.0,135.09,135.32,134.96,135.0,74166.0
2018-10-02 15:50:00,135.01,135.02,134.3,134.63,121125.0,135.01,135.02,134.3,134.63,121125.0
2018-10-03 09:30:00,135.72,136.39,134.54,134.54,16287.0,135.72,136.39,134.54,134.54,16287.0
2018-10-03 09:40:00,134.55,135.87,133.74,135.36,25920.0,134.55,135.87,133.74,135.36,25920.0
2018-10-03 09:50:00,135.24,136.3,135.12,136.0,30894.0,135.24,136.3,135.12,136.0,30894.0
2018-10-03 10:00:00,136.16,137.09,136.03,136.25,20016.0,136.16,137.09,136.03,136.25,20016.0
2018-10-03 10:10:00,136.03,136.85,135.99,136.2,36175.0,136.03,136.85,135.99,136.2,36175.0
2018-10-03 10:20:00,136.2,136.71,136.2,136.48,11342.0,136.2,136.71,136.2,136.48,11342.0
2018-10-03 10:30:00,136.49,136.64,135.77,135.99,34938.0,136.49,136.64,135.77,135.99,34938.0
2018-10-03 10:40:00,136.0,137.02,135.9,136.53,23588.0,136.0,137.02,135.9,136.53,23588.0
2018-10-03 10:50:00,136.8,136.84,136.11,136.47,20097.0,136.8,136.84,136.11,136.47,20097.0
2018-10-03 11:00:00,136.47,136.96,136.31,136.96,8686.0,136.47,136.96,136.31,136.96,8686.0
2018-10-03 11:10:00,136.8,136.82,136.28,136.81,22831.0,136.8,136.82,136.28,136.81,22831.0
2018-10-03 11:20:00,136.76,137.6,136.76,137.03,15220.0,136.76,137.6,136.76,137.03,15220.0
2018-10-03 11:30:00,137.06,137.64,136.8,136.8,23960.0,137.06,137.64,136.8,136.8,23960.0
2018-10-03 11:40:00,136.75,137.26,136.75,137.26,4185.0,136.75,137.26,136.75,137.26,4185.0
2018-10-03 11:50:00,137.42,138.1,137.42,137.99,5442.0,137.42,138.1,137.42,137.99,5442.0
2018-10-03 12:00:00,138.18,138.18,137.59,137.79,7225.0,138.18,138.18,137.59,137.79,7225.0
2018-10-03 12:10:00,137.71,138.55,137.71,138.41,12093.0,137.71,138.55,137.71,138.41,12093.0
2018-10-03 12:20:00,138.46,138.74,138.35,138.53,11840.0,138.46,138.74,138.35,138.53,11840.0
2018-10-03 12:30:00,138.56,138.59,137.57,137.57,16644.0,138.56,138.59,137.57,137.57,16644.0
2018-10-03 12:40:00,137.58,137.77,137.44,137.77,10767.0,137.58,137.77,137.44,137.77,10767.0
2018-10-03 12:50:00,137.55,138.41,137.55,138.41,5045.0,137.55,138.41,137.55,138.41,5045.0
2018-10-03 13:00:00,138.41,139.43,138.3,139.16,16137.0,138.41,139.43,138.3,139.16,16137.0
2018-10-03 13:10:00,139.04,139.47,138.7,138.78,22398.0,139.04,139.47,138.7,138.78,22398.0
2018-10-03 13:20:00,138.79,139.03,138.46,138.54,4822.0,138.79,139.03,138.46,138.54,4822.0
2018-10-03 13:30:00,138.46,138.8,138.37,138.64,8945.0,138.46,138.8,138.37,138.64,8945.0
2018-10-03 13:40:00,138.69,138.74,138.29,138.31,10791.0,138.69,138.74,138.29,138.31,10791.0
2018-10-03 13:50:00,138.34,138.51,137.97,138.14,7916.0,138.34,138.51,137.97,138.14,7916.0
2018-10-03 14:00:00,138.21,138.6,138.19,138.46,12879.0,138.21,138.6,138.19,138.46,12879.0
2018-10-03 14:10:00,138.5,138.71,138.5,138.64,2604.0,138.5,138.71,138.5,138.64,2604.0
2018-10-03 14:20:00,138.67,138.68,138.52,138.64,4622.0,138.67,138.68,138.52,138.64,4622.0
2018-10-03 14:30:00,138.64,138.71,138.03,138.47,7681.0,138.64,138.71,138.03,138.47,7681.0
2018-10-03 14:40:00,138.26,138.48,138.15,138.15,7335.0,138.26,138.48,138.15,138.15,7335.0
2018-10-03 14:50:00,138.18,138.59,138.14,138.32,9508.0,138.18,138.59,138.14,138.32,9508.0
2018-10-03 15:00:00,138.17,138.52,138.09,138.33,9456.0,138.17,138.52,138.09,138.33,9456.0
2018-10-03 15:10:00,138.46,138.65,138.31,138.41,4737.0,138.46,138.65,138.31,138.41,4737.0
2018-10-03 15:20:00,138.3,138.48,138.1,138.21,8996.0,138.3,138.48,138.1,138.21,8996.0
2018-10-03 15:30:00,138.22,138.48,138.16,138.26,9502.0,138.22,138.48,138.16,138.26,9502.0
2018-10-03 15:40:00,138.32,138.63,138.32,138.48,21871.0,138.32,138.63,138.32,138.48,21871.0
2018-10-03 15:50:00,138.51,138.59,138.07,138.13,61393.0,138.51,138.59,138.07,138.13,61393.0
2018-10-04 09:30:00,136.05,136.05,133.5,135.07,37122.0,136.05,136.05,133.5,135.07,37122.0
2018-10-04 09:40:00,134.97,135.46,133.97,134.19,23720.0,134.97,135.46,133.97,134.19,23720.0
2018-10-04 09:50:00,134.11,135.95,134.08,135.91,34856.0,134.11,135.95,134.08,135.91,34856.0
2018-10-04 10:00:00,135.81,135.82,133.75,134.05,24880.0,135.81,135.82,133.75,134.05,24880.0
2018-10-04 10:10:00,134.08,134.13,133.33,133.52,19838.0,134.08,134.13,133.33,133.52,19838.0
2018-10-04 10:20:00,133.47,133.95,133.13,133.53,20114.0,133.47,133.95,133.13,133.53,20114.0
2018-10-04 10:30:00,133.54,134.12,132.92,134.05,20439.0,133.54,134.12,132.92,134.05,20439.0
2018-10-04 10:40:00,133.94,133.94,133.05,133.8,9648.0,133.94,133.94,133.05,133.8,9648.0
2018-10-04 10:50:00,133.8,134.35,133.7,134.06,18278.0,133.8,134.35,133.7,134.06,18278.0
2018-10-04 11:00:00,134.13,135.54,134.13,135.13,28154.0,134.13,135.54,134.13,135.13,28154.0
2018-10-04 11:10:00,135.13,135.13,133.74,134.09,14374.0,135.13,135.13,133.74,134.09,14374.0
2018-10-04 11:20:00,133.99,134.49,133.85,134.23,17099.0,133.99,134.49,133.85,134.23,17099.0
2018-10-04 11:30:00,134.15,134.48,133.55,134.06,24769.0,134.15,134.48,133.55,134.06,24769.0
2018-10-04 11:40:00,134.23,134.3,133.64,133.92,15499.0,134.23,134.3,133.64,133.92,15499.0
2018-10-04 11:50:00,133.94,134.4,133.87,134.4,14100.0,133.94,134.4,133.87,134.4,14100.0
2018-10-04 12:00:00,134.15,134.15,133.18,133.22,10127.0,134.15,134.15,133.18,133.22,10127.0
2018-10-04 12:10:00,133.18,133.18,131.83,131.96,28286.0,133.18,133.18,131.83,131.96,28286.0
2018-10-04 12:20:00,131.96,132.01,131.45,131.78,26301.0,131.96,132.01,131.45,131.78,26301.0
2018-10-04 12:30:00,131.92,132.69,131.88,132.27,16188.0,131.92,132.69,131.88,132.27,16188.0
2018-10-04 12:40:00,132.41,132.57,132.12,132.22,7196.0,132.41,132.57,132.12,132.22,7196.0
2018-10-04 12:50:00,132.11,132.32,131.61,131.63,16137.0,132.11,132.32,131.61,131.63,16137.0
2018-10-04 13:00:00,131.63,132.27,131.59,131.91,8889.0,131.63,132.27,131.59,131.91,8889.0
2018-10-04 13:10:00,132.03,132.14,131.25,131.25,20148.0,132.03,132.14,131.25,131.25,20148.0
2018-10-04 13:20:00,131.16,131.81,131.06,131.81,24311.0,131.16,131.81,131.06,131.81,24311.0
2018-10-04 13:30:00,131.65,131.73,131.41,131.7,7596.0,131.65,131.73,131.41,131.7,7596.0
2018-10-04 13:40:00,131.56,131.83,131.4,131.44,7603.0,131.56,131.83,131.4,131.44,7603.0
2018-10-04 13:50:00,131.44,131.99,131.25,131.81,7814.0,131.44,131.99,131.25,131.81,7814.0
2018-10-04 14:00:00,131.86,132.09,131.76,132.09,7777.0,131.86,132.09,131.76,132.09,7777.0
2018-10-04 14:10:00,132.19,132.26,131.86,132.13,12022.0,132.19,132.26,131.86,132.13,12022.0
2018-10-04 14:20:00,132.16,132.21,131.7,132.03,12050.0,132.16,132.21,131.7,132.03,12050.0
2018-10-04 14:30:00,132.15,132.46,131.98,132.46,10534.0,132.15,132.46,131.98,132.46,10534.0
2018-10-04 14:40:00,132.5,132.58,132.19,132.24,10501.0,132.5,132.58,132.19,132.24,10501.0
2018-10-04 14:50:00,132.3,132.76,132.23,132.59,28158.0,132.3,132.76,132.23,132.59,28158.0
2018-10-04 15:00:00,132.55,133.05,132.28,133.05,49583.0,132.55,133.05,132.28,133.05,49583.0
2018-10-04 15:10:00,133.05,133.09,132.72,132.95,29131.0,133.05,133.09,132.72,132.95,29131.0
2018-10-04 15:20:00,132.89,133.1,132.7,132.76,22783.0,132.89,133.1,132.7,132.76,22783.0
2018-10-04 15:30:00,132.75,132.77,132.23,132.37,24113.0,132.75,132.77,132.23,132.37,24113.0
2018-10-04 15:40:00,132.4,133.24,132.32,133.02,30561.0,132.4,133.24,132.32,133.02,30561.0
2018-10-04 15:50:00,133.02,133.3,132.92,133.17,52225.0,133.02,133.3,132.92,133.17,52225.0
2018-10-05 09:30:00,132.9,135.46,132.9,135.46,34127.0,132.9,135.46,132.9,135.46,34127.0
2018-10-05 09:40:00,135.26,136.0,134.5,134.56,18765.0,135.26,136.0,134.5,134.56,18765.0
2018-10-05 09:50:00,134.56,134.72,131.97,132.16,17208.0,134.56,134.72,131.97,132.16,17208.0
2018-10-05 10:00:00,132.41,132.91,131.58,132.56,13481.0,132.41,132.91,131.58,132.56,13481.0
2018-10-05 10:10:00,132.83,133.77,132.36,133.48,12701.0,132.83,133.77,132.36,133.48,12701.0
2018-10-05 10:20:00,133.38,134.4,133.23,133.88,8545.0,133.38,134.4,133.23,133.88,8545.0
2018-10-05 10:30:00,133.84,133.84,133.03,133.3,10604.0,133.84,133.84,133.03,133.3,10604.0
2018-10-05 10:40:00,133.0,133.47,132.78,133.16,13633.0,133.0,133.47,132.78,133.16,13633.0
2018-10-05 10:50:00,132.91,133.99,132.76,133.86,10250.0,132.91,133.99,132.76,133.86,10250.0
2018-10-05 11:00:00,133.87,133.97,133.28,133.29,16488.0,133.87,133.97,133.28,133.29,16488.0
2018-10-05 11:10:00,133.51,133.58,132.11,132.11,9653.0,133.51,133.58,132.11,132.11,9653.0
2018-10-05 11:20:00,132.11,132.73,132.01,132.22,8912.0,132.11,132.73,132.01,132.22,8912.0
2018-10-05 11:30:00,132.1,132.54,131.88,132.16,12886.0,132.1,132.54,131.88,132.16,12886.0
2018-10-05 11:40:00,132.12,132.12,131.59,131.8,12635.0,132.12,132.12,131.59,131.8,12635.0
2018-10-05 11:50:00,132.06,132.11,130.69,130.7,25442.0,132.06,132.11,130.69,130.7,25442.0
2018-10-05 12:00:00,130.7,131.29,130.7,130.89,27311.0,130.7,131.29,130.7,130.89,27311.0
2018-10-05 12:10:00,130.95,131.14,130.47,130.47,7370.0,130.95,131.14,130.47,130.47,7370.0
2018-10-05 12:20:00,130.65,131.48,130.57,131.41,10340.0,130.65,131.48,130.57,131.41,10340.0
2018-10-05 12:30:00,131.41,131.55,130.65,130.79,10143.0,131.41,131.55,130.65,130.79,10143.0
2018-10-05 12:40:00,130.75,130.75,129.55,130.61,19357.0,130.75,130.75,129.55,130.61,19357.0
2018-10-05 12:50:00,130.58,131.4,130.58,131.09,8178.0,130.58,131.4,130.58,131.09,8178.0
2018-10-05 13:00:00,130.92,131.03,130.26,130.47,9950.0,130.92,131.03,130.26,130.47,9950.0
2018-10-05 13:10:00,130.46,130.65,130.32,130.44,6233.0,130.46,130.65,130.32,130.44,6233.0
2018-10-05 13:20:00,130.54,130.63,129.95,130.1,15772.0,130.54,130.63,129.95,130.1,15772.0
2018-10-05 13:30:00,130.08,130.45,129.76,130.09,7841.0,130.08,130.45,129.76,130.09,7841.0
2018-10-05 13:40:00,130.13,131.12,130.13,131.11,5863.0,130.13,131.12,130.13,131.11,5863.0
2018-10-05 13:50:00,131.24,131.82,131.11,131.64,6562.0,131.24,131.82,131.11,131.64,6562.0
2018-10-05 14:00:00,131.61,132.67,131.61,132.55,16250.0,131.61,132.67,131.61,132.55,16250.0
2018-10-05 14:10:00,132.44,133.09,132.43,133.0,9493.0,132.44,133.09,132.43,133.0,9493.0
2018-10-05 14:20:00,132.92,134.3,132.92,134.21,19092.0,132.92,134.3,132.92,134.21,19092.0
2018-10-05 14:30:00,134.2,134.3,133.18,133.37,31811.0,134.2,134.3,133.18,133.37,31811.0
2018-10-05 14:40:00,133.36,134.11,133.35,133.84,13832.0,133.36,134.11,133.35,133.84,13832.0
2018-10-05 14:50:00,133.86,133.86,133.35,133.35,10801.0,133.86,133.86,133.35,133.35,10801.0
2018-10-05 15:00:00,133.16,133.79,133.05,133.79,14762.0,133.16,133.79,133.05,133.79,14762.0
2018-10-05 15:10:00,133.5,133.86,133.47,133.65,29833.0,133.5,133.86,133.47,133.65,29833.0
2018-10-05 15:20:00,133.64,133.73,133.28,133.42,7757.0,133.64,133.73,133.28,133.42,7757.0
2018-10-05 15:30:00,133.34,133.36,132.89,133.11,13792.0,133.34,133.36,132.89,133.11,13792.0
2018-10-05 15:40:00,133.04,133.64,133.02,133.5,18101.0,133.04,133.64,133.02,133.5,18101.0
2018-10-05 15:50:00,133.44,133.46,132.77,132.93,34954.0,133.44,133.46,132.77,132.93,34954.0
2018-10-08 09:30:00,131.75,132.04,129.29,129.87,35580.0,131.75,132.04,129.29,129.87,35580.0
2018-10-08 09:40:00,130.2,131.69,130.2,130.95,16645.0,130.2,131.69,130.2,130.95,16645.0
2018-10-08 09:50:00,130.61,132.69,130.61,131.63,45025.0,130.61,132.69,130.61,131.63,45025.0
2018-10-08 10:00:00,131.64,131.8,130.52,130.91,31859.0,131.64,131.8,130.52,130.91,31859.0
2018-10-08 10:10:00,131.52,132.27,131.02,131.6,34643.0,131.52,132.27,131.02,131.6,34643.0
2018-10-08 10:20:00,131.59,131.91,131.03,131.45,24169.0,131.59,131.91,131.03,131.45,24169.0
2018-10-08 10:30:00,131.35,131.42,130.02,130.68,18896.0,131.35,131.42,130.02,130.68,18896.0
2018-10-08 10:40:00,130.65,130.98,129.91,130.33,14892.0,130.65,130.98,129.91,130.33,14892.0
2018-10-08 10:50:00,130.41,130.73,130.06,130.35,19650.0,130.41,130.73,130.06,130.35,19650.0
2018-10-08 11:00:00,130.34,130.48,128.68,128.75,53299.0,130.34,130.48,128.68,128.75,53299.0
2018-10-08 11:10:00,128.82,129.65,127.77,127.83,38058.0,128.82,129.65,127.77,127.83,38058.0
2018-10-08 11:20:00,127.84,128.28,126.99,127.06,35548.0,127.84,128.28,126.99,127.06,35548.0
2018-10-08 11:30:00,127.21,127.29,126.39,126.55,27797.0,127.21,127.29,126.39,126.55,27797.0
2018-10-08 11:40:00,126.33,126.49,125.3,126.15,48924.0,126.33,126.49,125.3,126.15,48924.0
2018-10-08 11:50:00,126.23,126.74,125.92,126.62,22107.0,126.23,126.74,125.92,126.62,22107.0
2018-10-08 12:00:00,126.71,127.0,126.25,126.38,39220.0,126.71,127.0,126.25,126.38,39220.0
2018-10-08 12:10:00,126.38,126.41,125.78,126.21,29756.0,126.38,126.41,125.78,126.21,29756.0
2018-10-08 12:20:00,126.09,127.45,125.84,127.44,21318.0,126.09,127.45,125.84,127.44,21318.0
2018-10-08 12:30:00,127.52,127.53,126.54,126.61,24247.0,127.52,127.53,126.54,126.61,24247.0
2018-10-08 12:40:00,126.65,127.12,126.21,126.59,11082.0,126.65,127.12,126.21,126.59,11082.0
2018-10-08 12:50:00,126.48,126.57,125.69,125.92,18995.0,126.48,126.57,125.69,125.92,18995.0
2018-10-08 13:00:00,125.72,126.76,125.71,126.56,16919.0,125.72,126.76,125.71,126.56,16919.0
2018-10-08 13:10:00,126.74,126.81,126.13,126.26,7498.0,126.74,126.81,126.13,126.26,7498.0
2018-10-08 13:20:00,126.13,126.53,126.05,126.53,9061.0,126.13,126.53,126.05,126.53,9061.0
2018-10-08 13:30:00,126.51,127.75,126.5,127.75,23408.0,126.51,127.75,126.5,127.75,23408.0
2018-10-08 13:40:00,127.84,128.15,127.77,127.89,9252.0,127.84,128.15,127.77,127.89,9252.0
2018-10-08 13:50:00,127.9,128.02,127.48,127.52,8680.0,127.9,128.02,127.48,127.52,8680.0
2018-10-08 14:00:00,127.36,127.81,126.94,127.74,14266.0,127.36,127.81,126.94,127.74,14266.0
2018-10-08 14:10:00,127.8,128.41,127.79,128.22,9175.0,127.8,128.41,127.79,128.22,9175.0
2018-10-08 14:20:00,128.21,128.69,128.1,128.59,6573.0,128.21,128.69,128.1,128.59,6573.0
2018-10-08 14:30:00,128.38,129.56,128.38,129.56,11516.0,128.38,129.56,128.38,129.56,11516.0
2018-10-08 14:40:00,129.53,130.2,129.4,130.18,14270.0,129.53,130.2,129.4,130.18,14270.0
2018-10-08 14:50:00,130.04,130.04,129.46,129.66,15810.0,130.04,130.04,129.46,129.66,15810.0
2018-10-08 15:00:00,129.62,129.98,129.44,129.73,8489.0,129.62,129.98,129.44,129.73,8489.0
2018-10-08 15:10:00,129.74,130.0,129.67,129.86,7992.0,129.74,130.0,129.67,129.86,7992.0
2018-10-08 15:20:00,129.74,129.85,128.93,129.07,13805.0,129.74,129.85,128.93,129.07,13805.0
2018-10-08 15:30:00,129.04,129.27,128.91,129.11,13114.0,129.04,129.27,128.91,129.11,13114.0
2018-10-08 15:40:00,129.16,129.47,129.07,129.46,19970.0,129.16,129.47,129.07,129.46,19970.0
2018-10-08 15:50:00,129.35,129.55,129.09,129.12,50861.0,129.35,129.55,129.09,129.12,50861.0
2018-10-09 09:30:00,128.74,131.93,128.1,131.39,20863.0,128.74,131.93,128.1,131.39,20863.0
2018-10-09 09:40:00,131.39,131.94,130.14,130.46,30082.0,131.39,131.94,130.14,130.46,30082.0
2018-10-09 09:50:00,130.63,130.8,130.0,130.59,16745.0,130.63,130.8,130.0,130.59,16745.0
2018-10-09 10:00:00,130.78,131.18,130.24,130.38,33683.0,130.78,131.18,130.24,130.38,33683.0
2018-10-09 10:10:00,130.45,130.94,130.26,130.64,24720.0,130.45,130.94,130.26,130.64,24720.0
2018-10-09 10:20:00,130.63,130.8,130.35,130.52,20290.0,130.63,130.8,130.35,130.52,20290.0
2018-10-09 10:30:00,130.53,130.6,129.64,129.79,13647.0,130.53,130.6,129.64,129.79,13647.0
2018-10-09 10:40:00,129.93,130.76,129.93,130.32,12685.0,129.93,130.76,129.93,130.32,12685.0
2018-10-09 10:50:00,130.31,130.47,129.81,130.47,6538.0,130.31,130.47,129.81,130.47,6538.0
2018-10-09 11:00:00,130.56,130.56,129.77,129.84,5854.0,130.56,130.56,129.77,129.84,5854.0
2018-10-09 11:10:00,129.63,130.22,129.47,129.72,10026.0,129.63,130.22,129.47,129.72,10026.0
2018-10-09 11:20:00,129.88,130.68,129.83,130.15,5000.0,129.88,130.68,129.83,130.15,5000.0
2018-10-09 11:30:00,130.28,130.52,130.0,130.25,5315.0,130.28,130.52,130.0,130.25,5315.0
2018-10-09 11:40:00,130.3,130.3,129.85,130.27,7547.0,130.3,130.3,129.85,130.27,7547.0
2018-10-09 11:50:00,130.11,130.49,130.05,130.08,4942.0,130.11,130.49,130.05,130.08,4942.0
2018-10-09 12:00:00,130.15,130.41,129.85,130.01,8890.0,130.15,130.41,129.85,130.01,8890.0
2018-10-09 12:10:00,129.9,129.97,129.22,129.3,6542.0,129.9,129.97,129.22,129.3,6542.0
2018-10-09 12:20:00,129.27,129.76,129.27,129.55,11522.0,129.27,129.76,129.27,129.55,11522.0
2018-10-09 12:30:00,129.35,129.75,129.0,129.59,15296.0,129.35,129.75,129.0,129.59,15296.0
2018-10-09 12:40:00,129.73,129.73,128.82,128.82,14879.0,129.73,129.73,128.82,128.82,14879.0
2018-10-09 12:50:00,128.87,129.17,128.69,128.84,16554.0,128.87,129.17,128.69,128.84,16554.0
2018-10-09 13:00:00,128.83,128.83,127.54,127.6,10520.0,128.83,128.83,127.54,127.6,10520.0
2018-10-09 13:10:00,127.71,128.13,127.7,127.73,11145.0,127.71,128.13,127.7,127.73,11145.0
2018-10-09 13:20:00,127.79,128.07,127.54,127.59,13300.0,127.79,128.07,127.54,127.59,13300.0
2018-10-09 13:30:00,127.63,127.91,127.31,127.46,20015.0,127.63,127.91,127.31,127.46,20015.0
2018-10-09 13:40:00,127.5,127.69,127.25,127.42,8680.0,127.5,127.69,127.25,127.42,8680.0
2018-10-09 13:50:00,127.41,127.6,127.32,127.6,7925.0,127.41,127.6,127.32,127.6,7925.0
2018-10-09 14:00:00,127.6,127.94,127.35,127.67,4800.0,127.6,127.94,127.35,127.67,4800.0
2018-10-09 14:10:00,127.74,127.88,127.41,127.44,6003.0,127.74,127.88,127.41,127.44,6003.0
2018-10-09 14:20:00,127.52,128.12,127.5,128.12,33134.0,127.52,128.12,127.5,128.12,33134.0
2018-10-09 14:30:00,128.13,128.29,128.0,128.25,7749.0,128.13,128.29,128.0,128.25,7749.0
2018-10-09 14:40:00,128.18,128.33,127.71,127.98,6124.0,128.18,128.33,127.71,127.98,6124.0
2018-10-09 14:50:00,128.01,128.43,127.91,128.29,28675.0,128.01,128.43,127.91,128.29,28675.0
2018-10-09 15:00:00,128.21,128.54,127.97,128.45,16252.0,128.21,128.54,127.97,128.45,16252.0
2018-10-09 15:10:00,128.51,128.59,128.35,128.43,17044.0,128.51,128.59,128.35,128.43,17044.0
2018-10-09 15:20:00,128.39,128.4,127.77,128.05,10916.0,128.39,128.4,127.77,128.05,10916.0
2018-10-09 15:30:00,128.05,128.34,128.0,128.09,19407.0,128.05,128.34,128.0,128.09,19407.0
2018-10-09 15:40:00,128.13,128.19,127.91,128.05,53444.0,128.13,128.19,127.91,128.05,53444.0
2018-10-09 15:50:00,128.01,128.07,127.41,127.67,64995.0,128.01,128.07,127.41,127.67,64995.0
2018-10-10 09:30:00,127.0,127.05,124.23,124.32,29007.0,127.0,127.05,124.23,124.32,29007.0
2018-10-10 09:40:00,124.58,125.54,123.51,124.5,39497.0,124.58,125.54,123.51,124.5,39497.0
2018-10-10 09:50:00,124.24,124.5,121.09,121.34,83847.0,124.24,124.5,121.09,121.34,83847.0
2018-10-10 10:00:00,121.22,121.52,120.65,121.24,96844.0,121.22,121.52,120.65,121.24,96844.0
2018-10-10 10:10:00,121.25,122.04,120.35,120.72,129348.0,121.25,122.04,120.35,120.72,129348.0
2018-10-10 10:20:00,120.78,122.0,120.68,121.92,76078.0,120.78,122.0,120.68,121.92,76078.0
2018-10-10 10:30:00,121.94,122.52,121.31,121.54,41293.0,121.94,122.52,121.31,121.54,41293.0
2018-10-10 10:40:00,121.55,121.9,121.22,121.37,17530.0,121.55,121.9,121.22,121.37,17530.0
2018-10-10 10:50:00,121.22,121.57,120.19,120.32,39706.0,121.22,121.57,120.19,120.32,39706.0
2018-10-10 11:00:00,120.43,120.95,120.22,120.34,32251.0,120.43,120.95,120.22,120.34,32251.0
2018-10-10 11:10:00,120.42,120.7,119.1,119.43,34006.0,120.42,120.7,119.1,119.43,34006.0
2018-10-10 11:20:00,119.24,119.41,118.26,118.78,60923.0,119.24,119.41,118.26,118.78,60923.0
2018-10-10 11:30:00,118.6,118.82,118.26,118.52,60347.0,118.6,118.82,118.26,118.52,60347.0
2018-10-10 11:40:00,118.6,120.47,118.52,120.46,28595.0,118.6,120.47,118.52,120.46,28595.0
2018-10-10 11:50:00,120.51,120.7,119.77,119.85,33349.0,120.51,120.7,119.77,119.85,33349.0
2018-10-10 12:00:00,119.85,120.43,119.5,119.87,79395.0,119.85,120.43,119.5,119.87,79395.0
2018-10-10 12:10:00,119.83,120.35,119.71,120.34,28558.0,119.83,120.35,119.71,120.34,28558.0
2018-10-10 12:20:00,120.33,121.19,120.33,120.53,57286.0,120.33,121.19,120.33,120.53,57286.0
2018-10-10 12:30:00,120.59,120.61,119.81,120.02,20984.0,120.59,120.61,119.81,120.02,20984.0
2018-10-10 12:40:00,119.92,120.3,119.92,120.02,10506.0,119.92,120.3,119.92,120.02,10506.0
2018-10-10 12:50:00,120.05,120.78,120.05,120.26,57296.0,120.05,120.78,120.05,120.26,57296.0
2018-10-10 13:00:00,120.35,120.77,119.7,120.69,22740.0,120.35,120.77,119.7,120.69,22740.0
2018-10-10 13:10:00,120.65,121.27,120.5,120.72,20446.0,120.65,121.27,120.5,120.72,20446.0
2018-10-10 13:20:00,120.78,121.71,120.7,121.22,15609.0,120.78,121.71,120.7,121.22,15609.0
2018-10-10 13:30:00,121.24,121.32,120.89,120.96,10069.0,121.24,121.32,120.89,120.96,10069.0
2018-10-10 13:40:00,121.08,121.09,120.66,120.84,15442.0,121.08,121.09,120.66,120.84,15442.0
2018-10-10 13:50:00,120.85,121.73,120.79,121.71,22568.0,120.85,121.73,120.79,121.71,22568.0
2018-10-10 14:00:00,121.66,121.67,121.08,121.08,36186.0,121.66,121.67,121.08,121.08,36186.0
2018-10-10 14:10:00,121.2,122.01,121.19,121.78,45717.0,121.2,122.01,121.19,121.78,45717.0
2018-10-10 14:20:00,121.73,122.02,121.43,121.63,29420.0,121.73,122.02,121.43,121.63,29420.0
2018-10-10 14:30:00,121.65,121.9,120.82,120.96,17569.0,121.65,121.9,120.82,120.96,17569.0
2018-10-10 14:40:00,120.95,120.95,120.4,120.53,24231.0,120.95,120.95,120.4,120.53,24231.0
2018-10-10 14:50:00,120.5,120.81,119.94,120.63,41326.0,120.5,120.81,119.94,120.63,41326.0
2018-10-10 15:00:00,120.66,120.74,120.11,120.22,31326.0,120.66,120.74,120.11,120.22,31326.0
2018-10-10 15:10:00,120.2,120.51,120.03,120.19,27346.0,120.2,120.51,120.03,120.19,27346.0
2018-10-10 15:20:00,120.19,121.13,120.19,121.13,83897.0,120.19,121.13,120.19,121.13,83897.0
2018-10-10 15:30:00,121.14,121.14,120.32,120.38,33751.0,121.14,121.14,120.32,120.38,33751.0
2018-10-10 15:40:00,120.32,120.78,119.91,120.77,60372.0,120.32,120.78,119.91,120.77,60372.0
2018-10-10 15:50:00,120.75,120.77,119.51,119.59,79922.0,120.75,120.77,119.51,119.59,79922.0
2018-10-11 09:30:00,118.54,119.49,118.02,118.8,114440.0,118.54,119.49,118.02,118.8,114440.0
2018-10-11 09:40:00,118.53,119.0,115.0,117.37,144192.0,118.53,119.0,115.0,117.37,144192.0
2018-10-11 09:50:00,117.37,118.94,116.57,118.92,124044.0,117.37,118.94,116.57,118.92,124044.0
2018-10-11 10:00:00,118.75,118.98,117.23,118.29,92588.0,118.75,118.98,117.23,118.29,92588.0
2018-10-11 10:10:00,118.12,118.12,115.35,115.52,55514.0,118.12,118.12,115.35,115.52,55514.0
2018-10-11 10:20:00,115.72,117.13,115.72,116.73,46689.0,115.72,117.13,115.72,116.73,46689.0
2018-10-11 10:30:00,116.69,118.25,116.5,117.66,31602.0,116.69,118.25,116.5,117.66,31602.0
2018-10-11 10:40:00,117.89,117.99,116.5,116.5,31872.0,117.89,117.99,116.5,116.5,31872.0
2018-10-11 10:50:00,116.74,117.1,115.65,115.67,22643.0,116.74,117.1,115.65,115.67,22643.0
2018-10-11 11:00:00,115.95,116.03,115.24,115.73,19934.0,115.95,116.03,115.24,115.73,19934.0
2018-10-11 11:10:00,115.86,116.1,115.23,115.51,53705.0,115.86,116.1,115.23,115.51,53705.0
2018-10-11 11:20:00,115.6,116.63,115.6,116.29,28351.0,115.6,116.63,115.6,116.29,28351.0
2018-10-11 11:30:00,116.38,116.39,115.18,115.29,71950.0,116.38,116.39,115.18,115.29,71950.0
2018-10-11 11:40:00,115.29,117.73,115.29,117.73,49890.0,115.29,117.73,115.29,117.73,49890.0
2018-10-11 11:50:00,117.69,119.44,117.65,118.45,55261.0,117.69,119.44,117.65,118.45,55261.0
2018-10-11 12:00:00,118.33,119.99,118.2,119.57,53771.0,118.33,119.99,118.2,119.57,53771.0
2018-10-11 12:10:00,119.61,119.82,119.14,119.58,26746.0,119.61,119.82,119.14,119.58,26746.0
2018-10-11 12:20:00,119.6,119.98,118.52,118.52,23736.0,119.6,119.98,118.52,118.52,23736.0
2018-10-11 12:30:00,118.6,118.98,118.36,118.56,13912.0,118.6,118.98,118.36,118.56,13912.0
2018-10-11 12:40:00,118.58,119.18,118.31,118.44,7204.0,118.58,119.18,118.31,118.44,7204.0
2018-10-11 12:50:00,118.43,118.43,117.59,118.09,30055.0,118.43,118.43,117.59,118.09,30055.0
2018-10-11 13:00:00,118.08,118.08,117.61,117.97,8062.0,118.08,118.08,117.61,117.97,8062.0
2018-10-11 13:10:00,117.64,118.49,117.47,118.41,16420.0,117.64,118.49,117.47,118.41,16420.0
2018-10-11 13:20:00,118.3,118.63,118.09,118.31,11825.0,118.3,118.63,118.09,118.31,11825.0
2018-10-11 13:30:00,118.37,118.37,117.82,118.09,8503.0,118.37,118.37,117.82,118.09,8503.0
2018-10-11 13:40:00,118.03,118.29,117.11,117.11,23783.0,118.03,118.29,117.11,117.11,23783.0
2018-10-11 13:50:00,117.06,117.3,116.7,117.3,18073.0,117.06,117.3,116.7,117.3,18073.0
2018-10-11 14:00:00,117.18,117.55,117.14,117.48,7407.0,117.18,117.55,117.14,117.48,7407.0
2018-10-11 14:10:00,117.25,117.36,116.56,116.72,21166.0,117.25,117.36,116.56,116.72,21166.0
2018-10-11 14:20:00,116.81,117.07,116.4,116.65,36719.0,116.81,117.07,116.4,116.65,36719.0
2018-10-11 14:30:00,116.57,116.67,115.78,116.09,30182.0,116.57,116.67,115.78,116.09,30182.0
2018-10-11 14:40:00,115.95,115.95,114.88,115.61,45232.0,115.95,115.95,114.88,115.61,45232.0
2018-10-11 14:50:00,115.87,116.21,115.38,115.62,19341.0,115.87,116.21,115.38,115.62,19341.0
2018-10-11 15:00:00,115.77,116.48,115.4,116.11,21297.0,115.77,116.48,115.4,116.11,21297.0
2018-10-11 15:10:00,116.1,117.59,115.56,117.46,37116.0,116.1,117.59,115.56,117.46,37116.0
2018-10-11 15:20:00,117.18,117.53,116.7,116.81,25428.0,117.18,117.53,116.7,116.81,25428.0
2018-10-11 15:30:00,116.7,117.04,115.5,116.83,47508.0,116.7,117.04,115.5,116.83,47508.0
2018-10-11 15:40:00,116.83,116.83,115.73,115.78,40647.0,116.83,116.83,115.73,115.78,40647.0
2018-10-11 15:50:00,115.76,116.78,115.67,116.02,80720.0,115.76,116.78,115.67,116.02,80720.0
2018-10-12 09:30:00,123.15,125.1,122.0,122.0,93274.0,123.15,125.1,122.0,122.0,93274.0
2018-10-12 09:40:00,121.81,123.25,120.99,123.25,46451.0,121.81,123.25,120.99,123.25,46451.0
2018-10-12 09:50:00,123.4,125.55,123.05,125.35,36615.0,123.4,125.55,123.05,125.35,36615.0
2018-10-12 10:00:00,125.38,125.44,124.34,124.8,75485.0,125.38,125.44,124.34,124.8,75485.0
2018-10-12 10:10:00,124.73,125.26,122.35,122.55,52690.0,124.73,125.26,122.35,122.55,52690.0
2018-10-12 10:20:00,122.58,123.46,122.08,122.57,26037.0,122.58,123.46,122.08,122.57,26037.0
2018-10-12 10:30:00,122.6,122.6,121.04,121.2,101379.0,122.6,122.6,121.04,121.2,101379.0
2018-10-12 10:40:00,121.23,121.76,120.28,121.34,36674.0,121.23,121.76,120.28,121.34,36674.0
2018-10-12 10:50:00,121.35,122.55,121.33,121.53,20314.0,121.35,122.55,121.33,121.53,20314.0
2018-10-12 11:00:00,121.63,121.88,120.92,121.88,37780.0,121.63,121.88,120.92,121.88,37780.0
2018-10-12 11:10:00,122.15,122.24,121.39,121.66,26480.0,122.15,122.24,121.39,121.66,26480.0
2018-10-12 11:20:00,121.69,122.47,121.69,122.18,29130.0,121.69,122.47,121.69,122.18,29130.0
2018-10-12 11:30:00,122.11,122.29,121.42,121.67,26466.0,122.11,122.29,121.42,121.67,26466.0
2018-10-12 11:40:00,121.67,121.67,120.75,120.96,21908.0,121.67,121.67,120.75,120.96,21908.0
2018-10-12 11:50:00,120.96,122.2,120.92,121.97,24178.0,120.96,122.2,120.92,121.97,24178.0
2018-10-12 12:00:00,121.97,121.97,120.54,120.81,23829.0,121.97,121.97,120.54,120.81,23829.0
2018-10-12 12:10:00,120.87,121.68,120.86,121.53,21440.0,120.87,121.68,120.86,121.53,21440.0
2018-10-12 12:20:00,121.42,121.67,120.82,120.84,27189.0,121.42,121.67,120.82,120.84,27189.0
2018-10-12 12:30:00,120.92,120.92,120.16,120.32,32550.0,120.92,120.92,120.16,120.32,32550.0
2018-10-12 12:40:00,120.34,120.4,119.62,119.96,28485.0,120.34,120.4,119.62,119.96,28485.0
2018-10-12 12:50:00,119.89,121.09,119.89,120.92,30384.0,119.89,121.09,119.89,120.92,30384.0
2018-10-12 13:00:00,121.07,121.5,120.92,121.1,32897.0,121.07,121.5,120.92,121.1,32897.0
2018-10-12 13:10:00,121.12,121.14,120.09,120.52,21274.0,121.12,121.14,120.09,120.52,21274.0
2018-10-12 13:20:00,120.64,121.18,120.44,120.65,28056.0,120.64,121.18,120.44,120.65,28056.0
2018-10-12 13:30:00,120.63,120.63,119.9,120.4,19681.0,120.63,120.63,119.9,120.4,19681.0
2018-10-12 13:40:00,120.5,120.71,119.72,120.43,25900.0,120.5,120.71,119.72,120.43,25900.0
2018-10-12 13:50:00,120.42,121.44,120.16,121.44,31293.0,120.42,121.44,120.16,121.44,31293.0
2018-10-12 14:00:00,121.27,121.35,120.93,121.09,21959.0,121.27,121.35,120.93,121.09,21959.0
2018-10-12 14:10:00,121.0,121.32,120.74,121.32,15394.0,121.0,121.32,120.74,121.32,15394.0
2018-10-12 14:20:00,121.4,122.18,121.2,122.18,23367.0,121.4,122.18,121.2,122.18,23367.0
2018-10-12 14:30:00,122.07,122.12,121.37,121.76,11641.0,122.07,122.12,121.37,121.76,11641.0
2018-10-12 14:40:00,121.8,121.93,121.56,121.72,13974.0,121.8,121.93,121.56,121.72,13974.0
2018-10-12 14:50:00,121.81,122.61,121.81,121.85,18593.0,121.81,122.61,121.81,121.85,18593.0
2018-10-12 15:00:00,121.92,122.45,121.92,122.45,18563.0,121.92,122.45,121.92,122.45,18563.0
2018-10-12 15:10:00,122.36,122.45,121.85,122.08,35458.0,122.36,122.45,121.85,122.08,35458.0
2018-10-12 15:20:00,122.09,122.82,122.0,122.79,38018.0,122.09,122.82,122.0,122.79,38018.0
2018-10-12 15:30:00,122.75,123.22,122.54,122.77,34360.0,122.75,123.22,122.54,122.77,34360.0
2018-10-12 15:40:00,122.81,123.39,122.33,122.43,71956.0,122.81,123.39,122.33,122.43,71956.0
2018-10-12 15:50:00,122.49,122.9,122.11,122.58,137984.0,122.49,122.9,122.11,122.58,137984.0
2018-10-15 09:30:00,118.0,119.94,116.95,117.11,116471.0,118.0,119.94,116.95,117.11,116471.0
2018-10-15 09:40:00,117.23,121.24,116.95,120.91,116289.0,117.23,121.24,116.95,120.91,116289.0
2018-10-15 09:50:00,120.99,121.36,119.01,119.1,67851.0,120.99,121.36,119.01,119.1,67851.0
2018-10-15 10:00:00,119.0,119.19,117.89,118.31,41576.0,119.0,119.19,117.89,118.31,41576.0
2018-10-15 10:10:00,118.26,118.69,115.41,115.78,50114.0,118.26,118.69,115.41,115.78,50114.0
2018-10-15 10:20:00,115.77,118.31,115.46,118.2,26587.0,115.77,118.31,115.46,118.2,26587.0
2018-10-15 10:30:00,118.14,119.02,117.77,118.25,16924.0,118.14,119.02,117.77,118.25,16924.0
2018-10-15 10:40:00,118.25,118.72,117.77,118.31,26295.0,118.25,118.72,117.77,118.31,26295.0
2018-10-15 10:50:00,118.31,119.41,118.05,119.25,11901.0,118.31,119.41,118.05,119.25,11901.0
2018-10-15 11:00:00,119.25,119.82,119.14,119.76,17659.0,119.25,119.82,119.14,119.76,17659.0
2018-10-15 11:10:00,119.69,120.66,119.45,119.45,20355.0,119.69,120.66,119.45,119.45,20355.0
2018-10-15 11:20:00,119.46,121.15,119.42,120.8,18487.0,119.46,121.15,119.42,120.8,18487.0
2018-10-15 11:30:00,120.82,120.87,119.77,120.23,12936.0,120.82,120.87,119.77,120.23,12936.0
2018-10-15 11:40:00,120.2,120.61,119.88,119.93,18246.0,120.2,120.61,119.88,119.93,18246.0
2018-10-15 11:50:00,119.84,119.84,119.28,119.42,10025.0,119.84,119.84,119.28,119.42,10025.0
2018-10-15 12:00:00,119.31,119.62,118.82,119.31,14907.0,119.31,119.62,118.82,119.31,14907.0
2018-10-15 12:10:00,119.37,119.89,119.36,119.86,16371.0,119.37,119.89,119.36,119.86,16371.0
2018-10-15 12:20:00,119.91,120.46,119.65,120.2,13524.0,119.91,120.46,119.65,120.2,13524.0
2018-10-15 12:30:00,120.11,120.71,119.77,120.61,8849.0,120.11,120.71,119.77,120.61,8849.0
2018-10-15 12:40:00,120.7,120.7,120.21,120.52,10459.0,120.7,120.7,120.21,120.52,10459.0
2018-10-15 12:50:00,120.57,120.72,120.17,120.17,10151.0,120.57,120.72,120.17,120.17,10151.0
2018-10-15 13:00:00,120.19,121.08,120.19,120.63,14350.0,120.19,121.08,120.19,120.63,14350.0
2018-10-15 13:10:00,120.61,120.83,120.4,120.68,16194.0,120.61,120.83,120.4,120.68,16194.0
2018-10-15 13:20:00,120.46,120.56,120.02,120.16,8084.0,120.46,120.56,120.02,120.16,8084.0
2018-10-15 13:30:00,120.29,121.05,120.29,120.94,10500.0,120.29,121.05,120.29,120.94,10500.0
2018-10-15 13:40:00,121.08,121.96,121.0,121.81,24533.0,121.08,121.96,121.0,121.81,24533.0
2018-10-15 13:50:00,121.87,122.17,121.71,122.0,15503.0,121.87,122.17,121.71,122.0,15503.0
2018-10-15 14:00:00,122.0,122.23,121.32,121.44,17102.0,122.0,122.23,121.32,121.44,17102.0
2018-10-15 14:10:00,121.44,121.5,120.96,121.05,7500.0,121.44,121.5,120.96,121.05,7500.0
2018-10-15 14:20:00,121.11,121.28,120.92,120.92,15699.0,121.11,121.28,120.92,120.92,15699.0
2018-10-15 14:30:00,120.85,121.29,120.54,121.1,9417.0,120.85,121.29,120.54,121.1,9417.0
2018-10-15 14:40:00,121.24,121.89,121.16,121.76,11836.0,121.24,121.89,121.16,121.76,11836.0
2018-10-15 14:50:00,121.82,122.12,121.72,121.77,8207.0,121.82,122.12,121.72,121.77,8207.0
2018-10-15 15:00:00,121.77,122.76,121.76,122.02,31901.0,121.77,122.76,121.76,122.02,31901.0
2018-10-15 15:10:00,122.11,122.11,121.44,121.44,12415.0,122.11,122.11,121.44,121.44,12415.0
2018-10-15 15:20:00,121.51,121.56,121.14,121.34,28245.0,121.51,121.56,121.14,121.34,28245.0
2018-10-15 15:30:00,121.25,121.48,121.08,121.21,25629.0,121.25,121.48,121.08,121.21,25629.0
2018-10-15 15:40:00,121.25,121.55,120.87,120.98,34738.0,121.25,121.55,120.87,120.98,34738.0
2018-10-15 15:50:00,120.98,121.38,120.94,121.14,123149.0,120.98,121.38,120.94,121.14,123149.0
2018-10-16 09:30:00,124.06,124.65,122.27,122.7,21678.0,124.06,124.65,122.27,122.7,21678.0
2018-10-16 09:40:00,122.71,124.2,122.32,123.37,17454.0,122.71,124.2,122.32,123.37,17454.0
2018-10-16 09:50:00,123.45,124.74,123.13,124.48,9550.0,123.45,124.74,123.13,124.48,9550.0
2018-10-16 10:00:00,124.57,124.73,123.76,123.76,14562.0,124.57,124.73,123.76,123.76,14562.0
2018-10-16 10:10:00,123.78,123.88,122.89,123.36,44293.0,123.78,123.88,122.89,123.36,44293.0
2018-10-16 10:20:00,123.49,123.49,122.63,122.72,19692.0,123.49,123.49,122.63,122.72,19692.0
2018-10-16 10:30:00,123.02,123.1,122.65,122.76,10061.0,123.02,123.1,122.65,122.76,10061.0
2018-10-16 10:40:00,122.82,123.52,122.76,122.81,10425.0,122.82,123.52,122.76,122.81,10425.0
2018-10-16 10:50:00,122.82,123.26,122.82,123.15,35580.0,122.82,123.26,122.82,123.15,35580.0
2018-10-16 11:00:00,123.31,123.42,122.84,123.35,16420.0,123.31,123.42,122.84,123.35,16420.0
2018-10-16 11:10:00,123.43,123.87,123.37,123.55,19466.0,123.43,123.87,123.37,123.55,19466.0
2018-10-16 11:20:00,123.65,124.04,123.54,123.89,34625.0,123.65,124.04,123.54,123.89,34625.0
2018-10-16 11:30:00,123.89,124.42,123.75,124.01,16136.0,123.89,124.42,123.75,124.01,16136.0
2018-10-16 11:40:00,124.11,124.12,123.27,123.27,17038.0,124.11,124.12,123.27,123.27,17038.0
2018-10-16 11:50:00,123.49,123.93,123.38,123.84,21177.0,123.49,123.93,123.38,123.84,21177.0
2018-10-16 12:00:00,123.85,123.85,123.56,123.66,20956.0,123.85,123.85,123.56,123.66,20956.0
2018-10-16 12:10:00,123.78,123.78,123.5,123.65,7550.0,123.78,123.78,123.5,123.65,7550.0
2018-10-16 12:20:00,123.74,124.17,123.73,124.07,15831.0,123.74,124.17,123.73,124.07,15831.0
2018-10-16 12:30:00,124.07,124.28,123.83,124.05,18768.0,124.07,124.28,123.83,124.05,18768.0
2018-10-16 12:40:00,124.05,124.12,123.7,123.88,13880.0,124.05,124.12,123.7,123.88,13880.0
2018-10-16 12:50:00,123.98,123.98,123.34,123.64,13630.0,123.98,123.98,123.34,123.64,13630.0
2018-10-16 13:00:00,123.67,124.03,123.66,124.03,5531.0,123.67,124.03,123.66,124.03,5531.0
2018-10-16 13:10:00,124.04,124.13,123.85,123.95,9624.0,124.04,124.13,123.85,123.95,9624.0
2018-10-16 13:20:00,124.04,124.08,123.56,123.63,10748.0,124.04,124.08,123.56,123.63,10748.0
2018-10-16 13:30:00,123.53,123.87,123.47,123.87,4302.0,123.53,123.87,123.47,123.87,4302.0
2018-10-16 13:40:00,123.88,124.17,123.56,123.6,12649.0,123.88,124.17,123.56,123.6,12649.0
2018-10-16 13:50:00,123.67,123.92,123.55,123.85,6091.0,123.67,123.92,123.55,123.85,6091.0
2018-10-16 14:00:00,123.92,124.29,123.84,124.28,7399.0,123.92,124.29,123.84,124.28,7399.0
2018-10-16 14:10:00,124.29,124.37,123.65,123.85,6800.0,124.29,124.37,123.65,123.85,6800.0
2018-10-16 14:20:00,123.91,124.1,123.79,124.1,4408.0,123.91,124.1,123.79,124.1,4408.0
2018-10-16 14:30:00,124.04,124.2,123.85,123.91,10652.0,124.04,124.2,123.85,123.91,10652.0
2018-10-16 14:40:00,123.92,124.09,123.91,124.04,13253.0,123.92,124.09,123.91,124.04,13253.0
2018-10-16 14:50:00,124.0,124.11,123.72,123.95,10070.0,124.0,124.11,123.72,123.95,10070.0
2018-10-16 15:00:00,124.03,124.4,124.0,124.32,14239.0,124.03,124.4,124.0,124.32,14239.0
2018-10-16 15:10:00,124.24,124.69,124.17,124.67,11619.0,124.24,124.69,124.17,124.67,11619.0
2018-10-16 15:20:00,124.63,124.74,124.5,124.63,11100.0,124.63,124.74,124.5,124.63,11100.0
2018-10-16 15:30:00,124.67,125.08,124.56,124.97,20900.0,124.67,125.08,124.56,124.97,20900.0
2018-10-16 15:40:00,124.98,125.38,124.98,125.38,27231.0,124.98,125.38,124.98,125.38,27231.0
2018-10-16 15:50:00,125.42,125.46,124.88,125.08,70198.0,125.42,125.46,124.88,125.08,70198.0
2018-10-17 09:30:00,125.88,125.88,121.85,121.85,30763.0,125.88,125.88,121.85,121.85,30763.0
2018-10-17 09:40:00,121.99,123.75,121.87,123.26,30610.0,121.99,123.75,121.87,123.26,30610.0
2018-10-17 09:50:00,123.07,123.36,122.66,122.94,27021.0,123.07,123.36,122.66,122.94,27021.0
2018-10-17 10:00:00,122.73,122.73,121.13,122.4,34291.0,122.73,122.73,121.13,122.4,34291.0
2018-10-17 10:10:00,122.69,122.82,121.68,121.87,19676.0,122.69,122.82,121.68,121.87,19676.0
2018-10-17 10:20:00,122.0,122.46,121.77,122.3,19950.0,122.0,122.46,121.77,122.3,19950.0
2018-10-17 10:30:00,122.29,122.49,121.2,121.43,24815.0,122.29,122.49,121.2,121.43,24815.0
2018-10-17 10:40:00,121.13,121.94,120.99,121.76,17987.0,121.13,121.94,120.99,121.76,17987.0
2018-10-17 10:50:00,121.93,123.02,121.93,122.79,12633.0,121.93,123.02,121.93,122.79,12633.0
2018-10-17 11:00:00,122.79,123.7,122.38,123.41,14327.0,122.79,123.7,122.38,123.41,14327.0
2018-10-17 11:10:00,123.18,123.2,122.63,122.94,7955.0,123.18,123.2,122.63,122.94,7955.0
2018-10-17 11:20:00,122.92,123.04,122.58,122.58,6459.0,122.92,123.04,122.58,122.58,6459.0
2018-10-17 11:30:00,122.67,122.67,121.75,122.01,16809.0,122.67,122.67,121.75,122.01,16809.0
2018-10-17 11:40:00,122.02,123.63,122.02,123.1,19217.0,122.02,123.63,122.02,123.1,19217.0
2018-10-17 11:50:00,123.1,123.23,122.71,123.15,16247.0,123.1,123.23,122.71,123.15,16247.0
2018-10-17 12:00:00,123.07,123.47,122.93,123.1,12097.0,123.07,123.47,122.93,123.1,12097.0
2018-10-17 12:10:00,123.13,123.83,122.9,123.83,7877.0,123.13,123.83,122.9,123.83,7877.0
2018-10-17 12:20:00,123.83,124.08,123.33,123.33,9838.0,123.83,124.08,123.33,123.33,9838.0
2018-10-17 12:30:00,123.28,123.79,123.26,123.45,7448.0,123.28,123.79,123.26,123.45,7448.0
2018-10-17 12:40:00,123.6,123.61,122.92,122.92,3933.0,123.6,123.61,122.92,122.92,3933.0
2018-10-17 12:50:00,122.95,123.89,122.95,123.64,6000.0,122.95,123.89,122.95,123.64,6000.0
2018-10-17 13:00:00,123.79,123.98,123.36,123.81,6501.0,123.79,123.98,123.36,123.81,6501.0
2018-10-17 13:10:00,123.9,124.5,123.9,124.04,9508.0,123.9,124.5,123.9,124.04,9508.0
2018-10-17 13:20:00,124.0,124.09,123.75,123.92,9980.0,124.0,124.09,123.75,123.92,9980.0
2018-10-17 13:30:00,123.86,123.91,123.63,123.84,12081.0,123.86,123.91,123.63,123.84,12081.0
2018-10-17 13:40:00,123.77,123.77,123.38,123.53,5420.0,123.77,123.77,123.38,123.53,5420.0
2018-10-17 13:50:00,123.57,123.8,123.45,123.54,4730.0,123.57,123.8,123.45,123.54,4730.0
2018-10-17 14:00:00,123.45,124.14,123.33,123.7,5629.0,123.45,124.14,123.33,123.7,5629.0
2018-10-17 14:10:00,123.69,123.74,123.22,123.36,6115.0,123.69,123.74,123.22,123.36,6115.0
2018-10-17 14:20:00,123.27,123.61,123.06,123.55,7544.0,123.27,123.61,123.06,123.55,7544.0
2018-10-17 14:30:00,123.38,123.77,123.29,123.42,8898.0,123.38,123.77,123.29,123.42,8898.0
2018-10-17 14:40:00,123.72,124.42,123.65,124.31,7017.0,123.72,124.42,123.65,124.31,7017.0
2018-10-17 14:50:00,124.28,124.53,124.22,124.32,8298.0,124.28,124.53,124.22,124.32,8298.0
2018-10-17 15:00:00,124.42,124.5,124.15,124.46,9501.0,124.42,124.5,124.15,124.46,9501.0
2018-10-17 15:10:00,124.46,124.57,123.78,123.89,11448.0,124.46,124.57,123.78,123.89,11448.0
2018-10-17 15:20:00,123.96,124.63,123.96,124.62,7228.0,123.96,124.63,123.96,124.62,7228.0
2018-10-17 15:30:00,124.48,124.78,124.19,124.75,28540.0,124.48,124.78,124.19,124.75,28540.0
2018-10-17 15:40:00,124.76,124.91,124.38,124.76,21272.0,124.76,124.91,124.38,124.76,21272.0
2018-10-17 15:50:00,124.76,125.18,124.3,124.72,65077.0,124.76,125.18,124.3,124.72,65077.0
2018-10-18 09:30:00,123.36,124.59,122.06,124.59,20102.0,123.36,124.59,122.06,124.59,20102.0
2018-10-18 09:40:00,124.57,124.94,124.0,124.9,17550.0,124.57,124.94,124.0,124.9,17550.0
2018-10-18 09:50:00,124.9,125.47,123.9,124.07,13026.0,124.9,125.47,123.9,124.07,13026.0
2018-10-18 10:00:00,123.89,124.95,123.69,124.0,7364.0,123.89,124.95,123.69,124.0,7364.0
2018-10-18 10:10:00,123.86,124.11,123.65,124.11,16668.0,123.86,124.11,123.65,124.11,16668.0
2018-10-18 10:20:00,123.97,124.16,123.72,123.72,3520.0,123.97,124.16,123.72,123.72,3520.0
2018-10-18 10:30:00,123.6,124.16,123.6,124.02,4270.0,123.6,124.16,123.6,124.02,4270.0
2018-10-18 10:40:00,124.07,124.16,123.08,123.09,7930.0,124.07,124.16,123.08,123.09,7930.0
2018-10-18 10:50:00,123.05,123.99,122.87,123.99,8201.0,123.05,123.99,122.87,123.99,8201.0
2018-10-18 11:00:00,123.76,123.87,122.79,122.93,6616.0,123.76,123.87,122.79,122.93,6616.0
2018-10-18 11:10:00,122.73,123.11,122.71,122.79,5541.0,122.73,123.11,122.71,122.79,5541.0
2018-10-18 11:20:00,122.8,122.8,121.73,121.75,8207.0,122.8,122.8,121.73,121.75,8207.0
2018-10-18 11:30:00,121.66,121.79,120.74,121.76,37761.0,121.66,121.79,120.74,121.76,37761.0
2018-10-18 11:40:00,121.84,121.92,121.21,121.33,12399.0,121.84,121.92,121.21,121.33,12399.0
2018-10-18 11:50:00,121.52,121.67,121.09,121.25,11208.0,121.52,121.67,121.09,121.25,11208.0
2018-10-18 12:00:00,120.99,122.27,120.8,121.9,18928.0,120.99,122.27,120.8,121.9,18928.0
2018-10-18 12:10:00,122.06,122.11,121.41,121.53,6947.0,122.06,122.11,121.41,121.53,6947.0
2018-10-18 12:20:00,121.4,122.13,121.37,122.13,3049.0,121.4,122.13,121.37,122.13,3049.0
2018-10-18 12:30:00,122.0,122.45,121.89,122.35,8997.0,122.0,122.45,121.89,122.35,8997.0
2018-10-18 12:40:00,122.42,122.8,122.24,122.57,6992.0,122.42,122.8,122.24,122.57,6992.0
2018-10-18 12:50:00,122.35,122.73,121.98,121.98,4200.0,122.35,122.73,121.98,121.98,4200.0
2018-10-18 13:00:00,122.16,122.24,121.37,121.6,5802.0,122.16,122.24,121.37,121.6,5802.0
2018-10-18 13:10:00,121.58,121.81,121.33,121.33,5406.0,121.58,121.81,121.33,121.33,5406.0
2018-10-18 13:20:00,121.36,121.59,120.93,121.59,6079.0,121.36,121.59,120.93,121.59,6079.0
2018-10-18 13:30:00,121.23,121.56,121.0,121.39,9605.0,121.23,121.56,121.0,121.39,9605.0
2018-10-18 13:40:00,121.3,121.67,120.79,121.66,11770.0,121.3,121.67,120.79,121.66,11770.0
2018-10-18 13:50:00,121.69,121.9,121.45,121.84,8200.0,121.69,121.9,121.45,121.84,8200.0
2018-10-18 14:00:00,121.77,122.4,121.71,122.39,8822.0,121.77,122.4,121.71,122.39,8822.0
2018-10-18 14:10:00,122.27,122.33,121.63,121.67,8744.0,122.27,122.33,121.63,121.67,8744.0
2018-10-18 14:20:00,121.55,122.16,121.49,122.02,8632.0,121.55,122.16,121.49,122.02,8632.0
2018-10-18 14:30:00,122.14,122.73,122.06,122.68,16877.0,122.14,122.73,122.06,122.68,16877.0
2018-10-18 14:40:00,122.64,123.06,122.56,122.75,5965.0,122.64,123.06,122.56,122.75,5965.0
2018-10-18 14:50:00,122.72,123.17,122.7,123.03,5540.0,122.72,123.17,122.7,123.03,5540.0
2018-10-18 15:00:00,122.76,122.81,121.97,122.47,11242.0,122.76,122.81,121.97,122.47,11242.0
2018-10-18 15:10:00,122.37,123.0,122.37,122.87,13572.0,122.37,123.0,122.37,122.87,13572.0
2018-10-18 15:20:00,122.8,123.28,122.76,123.21,10882.0,122.8,123.28,122.76,123.21,10882.0
2018-10-18 15:30:00,123.22,123.24,122.68,123.14,14300.0,123.22,123.24,122.68,123.14,14300.0
2018-10-18 15:40:00,123.13,123.51,123.12,123.26,25162.0,123.13,123.51,123.12,123.26,25162.0
2018-10-18 15:50:00,123.22,123.45,123.04,123.17,31047.0,123.22,123.45,123.04,123.17,31047.0
2018-10-19 09:30:00,125.5,125.54,123.52,125.54,24886.0,125.5,125.54,123.52,125.54,24886.0
2018-10-19 09:40:00,125.5,126.49,125.35,126.38,37650.0,125.5,126.49,125.35,126.38,37650.0
2018-10-19 09:50:00,126.29,126.98,125.77,125.81,22338.0,126.29,126.98,125.77,125.81,22338.0
2018-10-19 10:00:00,125.88,126.84,125.77,126.62,17967.0,125.88,126.84,125.77,126.62,17967.0
2018-10-19 10:10:00,126.58,126.74,126.11,126.14,16846.0,126.58,126.74,126.11,126.14,16846.0
2018-10-19 10:20:00,126.01,126.41,125.35,125.65,15884.0,126.01,126.41,125.35,125.65,15884.0
2018-10-19 10:30:00,125.69,126.16,125.22,125.61,13750.0,125.69,126.16,125.22,125.61,13750.0
2018-10-19 10:40:00,125.46,125.81,124.99,124.99,9968.0,125.46,125.81,124.99,124.99,9968.0
2018-10-19 10:50:00,124.85,125.9,124.71,125.9,24086.0,124.85,125.9,124.71,125.9,24086.0
2018-10-19 11:00:00,125.86,126.28,125.79,126.28,10266.0,125.86,126.28,125.79,126.28,10266.0
2018-10-19 11:10:00,126.24,126.33,125.72,125.73,12610.0,126.24,126.33,125.72,125.73,12610.0
2018-10-19 11:20:00,125.68,125.89,125.17,125.17,12722.0,125.68,125.89,125.17,125.17,12722.0
2018-10-19 11:30:00,125.4,125.5,124.83,124.85,6356.0,125.4,125.5,124.83,124.85,6356.0
2018-10-19 11:40:00,125.02,125.19,124.61,124.82,8196.0,125.02,125.19,124.61,124.82,8196.0
2018-10-19 11:50:00,124.89,124.9,124.15,124.72,9930.0,124.89,124.9,124.15,124.72,9930.0
2018-10-19 12:00:00,124.58,124.73,123.92,123.98,14509.0,124.58,124.73,123.92,123.98,14509.0
2018-10-19 12:10:00,124.0,124.0,122.98,123.14,37246.0,124.0,124.0,122.98,123.14,37246.0
2018-10-19 12:20:00,123.0,123.04,122.2,122.59,16832.0,123.0,123.04,122.2,122.59,16832.0
2018-10-19 12:30:00,122.56,122.79,122.0,122.35,15464.0,122.56,122.79,122.0,122.35,15464.0
2018-10-19 12:40:00,122.29,123.73,122.21,123.42,16973.0,122.29,123.73,122.21,123.42,16973.0
2018-10-19 12:50:00,123.25,123.88,123.15,123.7,17342.0,123.25,123.88,123.15,123.7,17342.0
2018-10-19 13:00:00,123.69,123.8,123.06,123.23,22599.0,123.69,123.8,123.06,123.23,22599.0
2018-10-19 13:10:00,123.32,124.07,123.28,123.69,21261.0,123.32,124.07,123.28,123.69,21261.0
2018-10-19 13:20:00,123.59,124.0,123.55,123.94,10085.0,123.59,124.0,123.55,123.94,10085.0
2018-10-19 13:30:00,123.94,124.45,123.68,123.88,11413.0,123.94,124.45,123.68,123.88,11413.0
2018-10-19 13:40:00,123.85,123.88,123.41,123.79,5401.0,123.85,123.88,123.41,123.79,5401.0
2018-10-19 13:50:00,123.62,123.72,123.31,123.58,19143.0,123.62,123.72,123.31,123.58,19143.0
2018-10-19 14:00:00,123.5,123.52,122.67,122.9,8783.0,123.5,123.52,122.67,122.9,8783.0
2018-10-19 14:10:00,122.77,123.1,122.61,122.62,6468.0,122.77,123.1,122.61,122.62,6468.0
2018-10-19 14:20:00,122.72,123.37,122.54,123.22,13781.0,122.72,123.37,122.54,123.22,13781.0
2018-10-19 14:30:00,123.15,123.55,123.02,123.4,7800.0,123.15,123.55,123.02,123.4,7800.0
2018-10-19 14:40:00,123.48,123.48,123.13,123.3,29253.0,123.48,123.48,123.13,123.3,29253.0
2018-10-19 14:50:00,123.44,123.52,122.97,123.01,4900.0,123.44,123.52,122.97,123.01,4900.0
2018-10-19 15:00:00,123.03,123.13,122.91,122.99,10622.0,123.03,123.13,122.91,122.99,10622.0
2018-10-19 15:10:00,122.95,123.03,122.45,122.76,10114.0,122.95,123.03,122.45,122.76,10114.0
2018-10-19 15:20:00,122.81,123.08,122.42,123.03,12622.0,122.81,123.08,122.42,123.03,12622.0
2018-10-19 15:30:00,122.98,123.25,122.86,122.94,27563.0,122.98,123.25,122.86,122.94,27563.0
2018-10-19 15:40:00,122.92,123.07,122.73,122.91,38928.0,122.92,123.07,122.73,122.91,38928.0
2018-10-19 15:50:00,122.89,123.09,122.33,122.58,61861.0,122.89,123.09,122.33,122.58,61861.0
2018-10-22 09:30:00,123.48,123.7,121.75,122.03,16791.0,123.48,123.7,121.75,122.03,16791.0
2018-10-22 09:40:00,122.36,122.57,121.69,122.16,13135.0,122.36,122.57,121.69,122.16,13135.0
2018-10-22 09:50:00,122.16,122.16,120.49,121.0,16742.0,122.16,122.16,120.49,121.0,16742.0
2018-10-22 10:00:00,121.18,122.01,121.08,121.09,10128.0,121.18,122.01,121.08,121.09,10128.0
2018-10-22 10:10:00,121.26,121.64,120.57,121.11,27210.0,121.26,121.64,120.57,121.11,27210.0
2018-10-22 10:20:00,120.95,121.15,120.5,121.15,16180.0,120.95,121.15,120.5,121.15,16180.0
2018-10-22 10:30:00,121.12,122.91,121.08,122.76,11905.0,121.12,122.91,121.08,122.76,11905.0
2018-10-22 10:40:00,122.9,124.23,122.65,124.23,16894.0,122.9,124.23,122.65,124.23,16894.0
2018-10-22 10:50:00,124.15,124.37,123.7,123.73,16750.0,124.15,124.37,123.7,123.73,16750.0
2018-10-22 11:00:00,123.8,124.47,123.56,123.56,27340.0,123.8,124.47,123.56,123.56,27340.0
2018-10-22 11:10:00,123.56,124.48,123.12,124.31,10574.0,123.56,124.48,123.12,124.31,10574.0
2018-10-22 11:20:00,124.35,124.95,124.07,124.2,12456.0,124.35,124.95,124.07,124.2,12456.0
2018-10-22 11:30:00,124.05,124.53,123.98,124.27,14722.0,124.05,124.53,123.98,124.27,14722.0
2018-10-22 11:40:00,124.38,124.81,124.17,124.75,21383.0,124.38,124.81,124.17,124.75,21383.0
2018-10-22 11:50:00,124.68,124.82,123.76,124.42,13071.0,124.68,124.82,123.76,124.42,13071.0
2018-10-22 12:00:00,124.42,125.17,124.23,125.15,13361.0,124.42,125.17,124.23,125.15,13361.0
2018-10-22 12:10:00,125.08,125.09,123.99,124.38,13057.0,125.08,125.09,123.99,124.38,13057.0
2018-10-22 12:20:00,124.44,124.74,123.96,124.74,21249.0,124.44,124.74,123.96,124.74,21249.0
2018-10-22 12:30:00,124.69,125.39,124.69,125.11,18338.0,124.69,125.39,124.69,125.11,18338.0
2018-10-22 12:40:00,125.21,125.69,124.99,124.99,10524.0,125.21,125.69,124.99,124.99,10524.0
2018-10-22 12:50:00,125.03,125.72,124.99,125.63,15238.0,125.03,125.72,124.99,125.63,15238.0
2018-10-22 13:00:00,125.53,126.11,124.94,125.93,22182.0,125.53,126.11,124.94,125.93,22182.0
2018-10-22 13:10:00,125.99,125.99,125.37,125.56,13277.0,125.99,125.99,125.37,125.56,13277.0
2018-10-22 13:20:00,125.65,125.87,125.43,125.79,10594.0,125.65,125.87,125.43,125.79,10594.0
2018-10-22 13:30:00,125.65,126.39,125.55,126.01,11073.0,125.65,126.39,125.55,126.01,11073.0
2018-10-22 13:40:00,126.11,126.39,125.62,125.72,9390.0,126.11,126.39,125.62,125.72,9390.0
2018-10-22 13:50:00,125.75,125.83,125.2,125.45,26086.0,125.75,125.83,125.2,125.45,26086.0
2018-10-22 14:00:00,125.25,125.8,125.14,125.47,13123.0,125.25,125.8,125.14,125.47,13123.0
2018-10-22 14:10:00,125.48,125.72,125.24,125.3,7945.0,125.48,125.72,125.24,125.3,7945.0
2018-10-22 14:20:00,125.3,125.71,125.27,125.71,8573.0,125.3,125.71,125.27,125.71,8573.0
2018-10-22 14:30:00,125.62,125.87,125.33,125.55,18145.0,125.62,125.87,125.33,125.55,18145.0
2018-10-22 14:40:00,125.55,125.55,124.85,125.2,11347.0,125.55,125.55,124.85,125.2,11347.0
2018-10-22 14:50:00,125.15,125.15,124.67,124.88,28961.0,125.15,125.15,124.67,124.88,28961.0
2018-10-22 15:00:00,124.93,125.18,124.7,125.02,11210.0,124.93,125.18,124.7,125.02,11210.0
2018-10-22 15:10:00,125.03,125.15,124.76,124.86,19201.0,125.03,125.15,124.76,124.86,19201.0
2018-10-22 15:20:00,124.83,125.64,124.83,125.57,16368.0,124.83,125.64,124.83,125.57,16368.0
2018-10-22 15:30:00,125.48,125.93,125.26,125.41,27384.0,125.48,125.93,125.26,125.41,27384.0
2018-10-22 15:40:00,125.36,125.63,125.18,125.41,39243.0,125.36,125.63,125.18,125.41,39243.0
2018-10-22 15:50:00,125.35,125.37,124.48,124.73,100110.0,125.35,125.37,124.48,124.73,100110.0
2018-10-23 09:30:00,120.54,120.54,119.37,119.91,52190.0,120.54,120.54,119.37,119.91,52190.0
2018-10-23 09:40:00,119.91,120.96,119.51,120.11,39907.0,119.91,120.96,119.51,120.11,39907.0
2018-10-23 09:50:00,120.34,120.9,119.51,119.52,23103.0,120.34,120.9,119.51,119.52,23103.0
2018-10-23 10:00:00,119.65,119.84,117.09,117.94,54794.0,119.65,119.84,117.09,117.94,54794.0
2018-10-23 10:10:00,117.87,118.13,117.49,117.71,36337.0,117.87,118.13,117.49,117.71,36337.0
2018-10-23 10:20:00,117.96,118.92,117.72,118.79,35256.0,117.96,118.92,117.72,118.79,35256.0
2018-10-23 10:30:00,118.67,118.77,118.27,118.49,19329.0,118.67,118.77,118.27,118.49,19329.0
2018-10-23 10:40:00,118.52,118.56,118.03,118.48,10272.0,118.52,118.56,118.03,118.48,10272.0
2018-10-23 10:50:00,118.42,119.33,118.42,119.04,22323.0,118.42,119.33,118.42,119.04,22323.0
2018-10-23 11:00:00,118.93,118.93,117.89,118.02,17813.0,118.93,118.93,117.89,118.02,17813.0
2018-10-23 11:10:00,118.17,118.46,118.0,118.46,22600.0,118.17,118.46,118.0,118.46,22600.0
2018-10-23 11:20:00,118.5,118.96,118.39,118.69,25604.0,118.5,118.96,118.39,118.69,25604.0
2018-10-23 11:30:00,118.69,118.69,117.86,117.86,16961.0,118.69,118.69,117.86,117.86,16961.0
2018-10-23 11:40:00,117.87,118.01,117.66,117.85,10687.0,117.87,118.01,117.66,117.85,10687.0
2018-10-23 11:50:00,117.85,118.12,116.89,117.19,38137.0,117.85,118.12,116.89,117.19,38137.0
2018-10-23 12:00:00,117.11,117.72,117.02,117.72,22631.0,117.11,117.72,117.02,117.72,22631.0
2018-10-23 12:10:00,117.73,118.1,117.47,117.71,26397.0,117.73,118.1,117.47,117.71,26397.0
2018-10-23 12:20:00,117.77,118.47,117.46,118.23,72535.0,117.77,118.47,117.46,118.23,72535.0
2018-10-23 12:30:00,118.41,118.92,118.18,118.6,17887.0,118.41,118.92,118.18,118.6,17887.0
2018-10-23 12:40:00,118.82,119.36,118.69,118.87,60255.0,118.82,119.36,118.69,118.87,60255.0
2018-10-23 12:50:00,118.85,119.12,118.81,118.95,34827.0,118.85,119.12,118.81,118.95,34827.0
2018-10-23 13:00:00,118.92,119.21,118.45,118.57,24559.0,118.92,119.21,118.45,118.57,24559.0
2018-10-23 13:10:00,118.39,118.39,117.65,117.81,12608.0,118.39,118.39,117.65,117.81,12608.0
2018-10-23 13:20:00,117.8,118.17,117.39,117.99,16770.0,117.8,118.17,117.39,117.99,16770.0
2018-10-23 13:30:00,118.05,118.08,117.25,117.31,10885.0,118.05,118.08,117.25,117.31,10885.0
2018-10-23 13:40:00,117.48,117.78,116.57,117.56,56321.0,117.48,117.78,116.57,117.56,56321.0
2018-10-23 13:50:00,117.66,118.14,117.63,118.02,26402.0,117.66,118.14,117.63,118.02,26402.0
2018-10-23 14:00:00,118.29,118.36,117.84,118.34,18194.0,118.29,118.36,117.84,118.34,18194.0
2018-10-23 14:10:00,118.25,119.5,118.25,119.34,18306.0,118.25,119.5,118.25,119.34,18306.0
2018-10-23 14:20:00,119.36,119.51,119.26,119.42,11270.0,119.36,119.51,119.26,119.42,11270.0
2018-10-23 14:30:00,119.52,120.76,119.52,120.51,41908.0,119.52,120.76,119.52,120.51,41908.0
2018-10-23 14:40:00,120.46,120.82,120.34,120.38,33729.0,120.46,120.82,120.34,120.38,33729.0
2018-10-23 14:50:00,120.5,121.7,120.49,121.69,54313.0,120.5,121.7,120.49,121.69,54313.0
2018-10-23 15:00:00,121.47,121.85,121.31,121.31,40807.0,121.47,121.85,121.31,121.31,40807.0
2018-10-23 15:10:00,121.21,121.21,120.34,120.34,18747.0,121.21,121.21,120.34,120.34,18747.0
2018-10-23 15:20:00,120.44,120.82,120.05,120.05,14017.0,120.44,120.82,120.05,120.05,14017.0
2018-10-23 15:30:00,119.97,120.5,119.54,119.73,66739.0,119.97,120.5,119.54,119.73,66739.0
2018-10-23 15:40:00,119.7,119.97,119.49,119.83,81091.0,119.7,119.97,119.49,119.83,81091.0
2018-10-23 15:50:00,119.86,119.98,119.19,119.88,78331.0,119.86,119.98,119.19,119.88,78331.0
2018-10-24 09:30:00,119.99,123.19,119.99,122.32,35386.0,119.99,123.19,119.99,122.32,35386.0
2018-10-24 09:40:00,122.32,122.47,120.73,120.73,18359.0,122.32,122.47,120.73,120.73,18359.0
2018-10-24 09:50:00,120.85,121.72,120.72,120.82,33174.0,120.85,121.72,120.72,120.82,33174.0
2018-10-24 10:00:00,120.9,120.9,119.29,120.5,46909.0,120.9,120.9,119.29,120.5,46909.0
2018-10-24 10:10:00,120.61,120.83,119.57,120.05,16475.0,120.61,120.83,119.57,120.05,16475.0
2018-10-24 10:20:00,120.07,120.07,119.14,119.15,38667.0,120.07,120.07,119.14,119.15,38667.0
2018-10-24 10:30:00,119.06,119.51,118.59,119.48,20573.0,119.06,119.51,118.59,119.48,20573.0
2018-10-24 10:40:00,119.51,119.86,119.17,119.51,20742.0,119.51,119.86,119.17,119.51,20742.0
2018-10-24 10:50:00,119.55,119.66,119.25,119.25,13337.0,119.55,119.66,119.25,119.25,13337.0
2018-10-24 11:00:00,119.19,119.32,117.93,117.96,26910.0,119.19,119.32,117.93,117.96,26910.0
2018-10-24 11:10:00,118.08,118.62,117.52,117.52,21407.0,118.08,118.62,117.52,117.52,21407.0
2018-10-24 11:20:00,117.84,117.84,116.55,116.55,13752.0,117.84,117.84,116.55,116.55,13752.0
2018-10-24 11:30:00,116.76,117.27,116.41,117.07,33332.0,116.76,117.27,116.41,117.07,33332.0
2018-10-24 11:40:00,117.18,117.77,116.85,117.44,23361.0,117.18,117.77,116.85,117.44,23361.0
2018-10-24 11:50:00,117.64,118.37,117.2,118.17,18190.0,117.64,118.37,117.2,118.17,18190.0
2018-10-24 12:00:00,118.23,118.61,117.52,117.61,13862.0,118.23,118.61,117.52,117.61,13862.0
2018-10-24 12:10:00,117.39,117.99,117.14,117.24,48422.0,117.39,117.99,117.14,117.24,48422.0
2018-10-24 12:20:00,117.08,117.25,116.24,116.43,18185.0,117.08,117.25,116.24,116.43,18185.0
2018-10-24 12:30:00,116.25,116.71,115.89,116.17,20254.0,116.25,116.71,115.89,116.17,20254.0
2018-10-24 12:40:00,116.14,116.19,115.51,115.63,42080.0,116.14,116.19,115.51,115.63,42080.0
2018-10-24 12:50:00,115.73,116.69,115.27,116.38,30807.0,115.73,116.69,115.27,116.38,30807.0
2018-10-24 13:00:00,116.39,116.39,115.14,115.28,19141.0,116.39,116.39,115.14,115.28,19141.0
2018-10-24 13:10:00,115.35,115.58,114.66,115.58,18370.0,115.35,115.58,114.66,115.58,18370.0
2018-10-24 13:20:00,115.45,115.72,114.91,115.15,11524.0,115.45,115.72,114.91,115.15,11524.0
2018-10-24 13:30:00,115.09,115.47,114.83,114.91,55921.0,115.09,115.47,114.83,114.91,55921.0
2018-10-24 13:40:00,115.0,116.0,114.8,116.0,11392.0,115.0,116.0,114.8,116.0,11392.0
2018-10-24 13:50:00,115.81,115.9,114.99,115.0,16646.0,115.81,115.9,114.99,115.0,16646.0
2018-10-24 14:00:00,115.1,115.14,113.53,113.67,43608.0,115.1,115.14,113.53,113.67,43608.0
2018-10-24 14:10:00,113.72,113.97,112.36,112.36,76103.0,113.72,113.97,112.36,112.36,76103.0
2018-10-24 14:20:00,112.38,113.67,111.9,113.43,55806.0,112.38,113.67,111.9,113.43,55806.0
2018-10-24 14:30:00,113.43,113.47,112.59,113.17,32433.0,113.43,113.47,112.59,113.17,32433.0
2018-10-24 14:40:00,113.04,113.26,112.58,112.66,30314.0,113.04,113.26,112.58,112.66,30314.0
2018-10-24 14:50:00,112.65,112.84,111.7,111.7,31677.0,112.65,112.84,111.7,111.7,31677.0
2018-10-24 15:00:00,111.8,112.48,111.18,112.04,50582.0,111.8,112.48,111.18,112.04,50582.0
2018-10-24 15:10:00,112.13,112.64,111.86,112.02,33508.0,112.13,112.64,111.86,112.02,33508.0
2018-10-24 15:20:00,112.0,112.05,111.15,111.15,41123.0,112.0,112.05,111.15,111.15,41123.0
2018-10-24 15:30:00,111.2,112.15,111.09,111.8,73815.0,111.2,112.15,111.09,111.8,73815.0
2018-10-24 15:40:00,111.8,111.84,111.15,111.16,108037.0,111.8,111.84,111.15,111.16,108037.0
2018-10-24 15:50:00,111.15,111.36,109.41,109.96,221501.0,111.15,111.36,109.41,109.96,221501.0
2018-10-25 09:30:00,110.56,112.38,110.56,111.69,41183.0,110.56,112.38,110.56,111.69,41183.0
2018-10-25 09:40:00,111.68,114.01,111.04,113.95,27639.0,111.68,114.01,111.04,113.95,27639.0
2018-10-25 09:50:00,113.86,115.15,113.75,115.08,46763.0,113.86,115.15,113.75,115.08,46763.0
2018-10-25 10:00:00,115.07,115.94,114.66,115.38,86121.0,115.07,115.94,114.66,115.38,86121.0
2018-10-25 10:10:00,115.3,115.41,113.23,113.23,37678.0,115.3,115.41,113.23,113.23,37678.0
2018-10-25 10:20:00,113.18,114.58,113.06,114.55,46600.0,113.18,114.58,113.06,114.55,46600.0
2018-10-25 10:30:00,114.59,114.94,114.0,114.0,19784.0,114.59,114.94,114.0,114.0,19784.0
2018-10-25 10:40:00,113.95,116.0,113.86,115.54,26452.0,113.95,116.0,113.86,115.54,26452.0
2018-10-25 10:50:00,115.32,116.05,115.02,115.03,13016.0,115.32,116.05,115.02,115.03,13016.0
2018-10-25 11:00:00,115.2,115.95,114.29,114.73,18412.0,115.2,115.95,114.29,114.73,18412.0
2018-10-25 11:10:00,114.59,115.56,114.59,115.42,16898.0,114.59,115.56,114.59,115.42,16898.0
2018-10-25 11:20:00,115.4,116.06,115.39,115.98,17818.0,115.4,116.06,115.39,115.98,17818.0
2018-10-25 11:30:00,115.85,116.12,115.61,116.0,20902.0,115.85,116.12,115.61,116.0,20902.0
2018-10-25 11:40:00,115.92,115.98,115.16,115.69,10863.0,115.92,115.98,115.16,115.69,10863.0
2018-10-25 11:50:00,115.8,116.03,115.46,115.52,16240.0,115.8,116.03,115.46,115.52,16240.0
2018-10-25 12:00:00,115.46,116.06,115.34,116.03,11899.0,115.46,116.06,115.34,116.03,11899.0
2018-10-25 12:10:00,115.94,116.08,114.22,114.67,21305.0,115.94,116.08,114.22,114.67,21305.0
2018-10-25 12:20:00,114.6,114.95,114.48,114.78,6253.0,114.6,114.95,114.48,114.78,6253.0
2018-10-25 12:30:00,114.65,115.57,114.65,115.57,12034.0,114.65,115.57,114.65,115.57,12034.0
2018-10-25 12:40:00,115.62,115.78,114.66,114.7,45620.0,115.62,115.78,114.66,114.7,45620.0
2018-10-25 12:50:00,114.76,114.86,114.38,114.38,27117.0,114.76,114.86,114.38,114.38,27117.0
2018-10-25 13:00:00,114.46,114.87,114.35,114.74,14057.0,114.46,114.87,114.35,114.74,14057.0
2018-10-25 13:10:00,114.83,115.35,114.82,114.86,19719.0,114.83,115.35,114.82,114.86,19719.0
2018-10-25 13:20:00,114.71,115.2,114.71,114.81,10939.0,114.71,115.2,114.71,114.81,10939.0
2018-10-25 13:30:00,114.81,115.12,114.48,115.11,11338.0,114.81,115.12,114.48,115.11,11338.0
2018-10-25 13:40:00,114.97,115.12,114.78,115.01,19413.0,114.97,115.12,114.78,115.01,19413.0
2018-10-25 13:50:00,115.03,115.57,114.95,115.53,14447.0,115.03,115.57,114.95,115.53,14447.0
2018-10-25 14:00:00,115.49,115.62,115.17,115.6,12584.0,115.49,115.62,115.17,115.6,12584.0
2018-10-25 14:10:00,115.62,116.41,115.47,116.11,43329.0,115.62,116.41,115.47,116.11,43329.0
2018-10-25 14:20:00,116.11,116.47,116.09,116.28,15099.0,116.11,116.47,116.09,116.28,15099.0
2018-10-25 14:30:00,116.31,116.71,116.3,116.71,11005.0,116.31,116.71,116.3,116.71,11005.0
2018-10-25 14:40:00,116.65,117.41,116.53,117.28,22588.0,116.65,117.41,116.53,117.28,22588.0
2018-10-25 14:50:00,117.24,117.3,116.41,116.5,21621.0,117.24,117.3,116.41,116.5,21621.0
2018-10-25 15:00:00,116.55,116.7,116.19,116.22,14618.0,116.55,116.7,116.19,116.22,14618.0
2018-10-25 15:10:00,116.28,116.81,116.28,116.78,14476.0,116.28,116.81,116.28,116.78,14476.0
2018-10-25 15:20:00,116.77,116.8,116.17,116.49,32102.0,116.77,116.8,116.17,116.49,32102.0
2018-10-25 15:30:00,116.64,116.72,116.07,116.11,29271.0,116.64,116.72,116.07,116.11,29271.0
2018-10-25 15:40:00,116.12,116.36,115.63,115.87,45655.0,116.12,116.36,115.63,115.87,45655.0
2018-10-25 15:50:00,115.85,115.96,115.53,115.66,76749.0,115.85,115.96,115.53,115.66,76749.0
2018-10-26 09:30:00,112.39,112.4,108.27,110.72,103194.0,112.39,112.4,108.27,110.72,103194.0
2018-10-26 09:40:00,110.72,112.65,110.72,112.65,44039.0,110.72,112.65,110.72,112.65,44039.0
2018-10-26 09:50:00,112.53,112.76,111.62,111.62,20118.0,112.53,112.76,111.62,111.62,20118.0
2018-10-26 10:00:00,111.83,112.16,109.9,110.45,108830.0,111.83,112.16,109.9,110.45,108830.0
2018-10-26 10:10:00,110.68,110.76,108.91,109.05,38268.0,110.68,110.76,108.91,109.05,38268.0
2018-10-26 10:20:00,109.17,110.11,109.0,109.19,60673.0,109.17,110.11,109.0,109.19,60673.0
2018-10-26 10:30:00,109.27,109.39,108.06,108.6,29452.0,109.27,109.39,108.06,108.6,29452.0
2018-10-26 10:40:00,108.62,108.87,108.0,108.05,73139.0,108.62,108.87,108.0,108.05,73139.0
2018-10-26 10:50:00,108.19,108.35,106.32,106.8,62560.0,108.19,108.35,106.32,106.8,62560.0
2018-10-26 11:00:00,106.62,107.32,106.27,107.0,35519.0,106.62,107.32,106.27,107.0,35519.0
2018-10-26 11:10:00,106.97,108.09,106.73,107.85,72321.0,106.97,108.09,106.73,107.85,72321.0
2018-10-26 11:20:00,107.97,109.81,107.77,109.6,76661.0,107.97,109.81,107.77,109.6,76661.0
2018-10-26 11:30:00,109.56,110.13,109.25,109.36,44226.0,109.56,110.13,109.25,109.36,44226.0
2018-10-26 11:40:00,109.5,110.25,109.44,109.5,36213.0,109.5,110.25,109.44,109.5,36213.0
2018-10-26 11:50:00,109.55,110.11,109.22,109.31,29481.0,109.55,110.11,109.22,109.31,29481.0
2018-10-26 12:00:00,109.14,110.11,109.01,110.08,68971.0,109.14,110.11,109.01,110.08,68971.0
2018-10-26 12:10:00,110.0,110.12,109.56,109.87,22440.0,110.0,110.12,109.56,109.87,22440.0
2018-10-26 12:20:00,109.8,110.59,109.8,110.32,22717.0,109.8,110.59,109.8,110.32,22717.0
2018-10-26 12:30:00,110.25,110.69,110.2,110.29,22316.0,110.25,110.69,110.2,110.29,22316.0
2018-10-26 12:40:00,110.38,111.82,110.27,111.72,49339.0,110.38,111.82,110.27,111.72,49339.0
2018-10-26 12:50:00,111.88,112.05,111.42,111.61,40089.0,111.88,112.05,111.42,111.61,40089.0
2018-10-26 13:00:00,111.46,112.25,111.33,112.08,37180.0,111.46,112.25,111.33,112.08,37180.0
2018-10-26 13:10:00,112.1,112.49,111.85,112.22,26805.0,112.1,112.49,111.85,112.22,26805.0
2018-10-26 13:20:00,112.08,112.18,110.91,110.94,20694.0,112.08,112.18,110.91,110.94,20694.0
2018-10-26 13:30:00,110.85,110.91,109.96,110.01,15487.0,110.85,110.91,109.96,110.01,15487.0
2018-10-26 13:40:00,109.98,110.64,109.85,110.04,24090.0,109.98,110.64,109.85,110.04,24090.0
2018-10-26 13:50:00,110.18,110.57,109.82,110.35,17759.0,110.18,110.57,109.82,110.35,17759.0
2018-10-26 14:00:00,110.45,110.5,109.33,109.47,12153.0,110.45,110.5,109.33,109.47,12153.0
2018-10-26 14:10:00,109.56,109.79,109.06,109.32,23742.0,109.56,109.79,109.06,109.32,23742.0
2018-10-26 14:20:00,109.38,109.95,109.26,109.72,14710.0,109.38,109.95,109.26,109.72,14710.0
2018-10-26 14:30:00,109.63,109.78,109.22,109.45,14828.0,109.63,109.78,109.22,109.45,14828.0
2018-10-26 14:40:00,109.5,109.63,108.83,108.99,16765.0,109.5,109.63,108.83,108.99,16765.0
2018-10-26 14:50:00,108.98,109.15,108.8,108.87,25626.0,108.98,109.15,108.8,108.87,25626.0
2018-10-26 15:00:00,108.82,109.1,108.15,108.88,28412.0,108.82,109.1,108.15,108.88,28412.0
2018-10-26 15:10:00,108.94,109.18,108.29,109.18,35283.0,108.94,109.18,108.29,109.18,35283.0
2018-10-26 15:20:00,109.15,109.53,108.75,108.98,23166.0,109.15,109.53,108.75,108.98,23166.0
2018-10-26 15:30:00,108.86,109.24,108.43,108.96,39665.0,108.86,109.24,108.43,108.96,39665.0
2018-10-26 15:40:00,108.95,108.95,108.11,108.67,42090.0,108.95,108.95,108.11,108.67,42090.0
2018-10-26 15:50:00,108.73,109.26,108.23,108.71,82461.0,108.73,109.26,108.23,108.71,82461.0
2018-10-29 09:30:00,111.1,112.0,109.47,111.0,48930.0,111.1,112.0,109.47,111.0,48930.0
2018-10-29 09:40:00,110.93,111.06,109.2,110.68,29716.0,110.93,111.06,109.2,110.68,29716.0
2018-10-29 09:50:00,111.33,111.5,110.28,111.05,20075.0,111.33,111.5,110.28,111.05,20075.0
2018-10-29 10:00:00,111.33,112.27,111.0,112.15,48775.0,111.33,112.27,111.0,112.15,48775.0
2018-10-29 10:10:00,112.25,112.85,111.1,111.75,79338.0,112.25,112.85,111.1,111.75,79338.0
2018-10-29 10:20:00,111.44,112.11,111.4,112.03,19307.0,111.44,112.11,111.4,112.03,19307.0
2018-10-29 10:30:00,112.0,112.64,111.61,111.66,30896.0,112.0,112.64,111.61,111.66,30896.0
2018-10-29 10:40:00,111.54,111.68,110.33,110.49,26599.0,111.54,111.68,110.33,110.49,26599.0
2018-10-29 10:50:00,110.64,111.09,110.0,110.16,15680.0,110.64,111.09,110.0,110.16,15680.0
2018-10-29 11:00:00,110.08,110.47,109.75,109.75,32030.0,110.08,110.47,109.75,109.75,32030.0
2018-10-29 11:10:00,109.83,110.1,108.63,108.63,36209.0,109.83,110.1,108.63,108.63,36209.0
2018-10-29 11:20:00,108.77,109.24,108.11,108.91,105781.0,108.77,109.24,108.11,108.91,105781.0
2018-10-29 11:30:00,108.79,108.79,107.83,108.44,32098.0,108.79,108.79,107.83,108.44,32098.0
2018-10-29 11:40:00,108.33,108.98,107.97,108.7,30020.0,108.33,108.98,107.97,108.7,30020.0
2018-10-29 11:50:00,108.63,108.66,107.29,107.3,22678.0,108.63,108.66,107.29,107.3,22678.0
2018-10-29 12:00:00,107.28,107.48,106.05,106.24,54464.0,107.28,107.48,106.05,106.24,54464.0
2018-10-29 12:10:00,106.19,106.35,105.25,105.28,71098.0,106.19,106.35,105.25,105.28,71098.0
2018-10-29 12:20:00,105.39,105.62,103.75,104.86,126599.0,105.39,105.62,103.75,104.86,126599.0
2018-10-29 12:30:00,104.79,106.0,104.5,105.33,45653.0,104.79,106.0,104.5,105.33,45653.0
2018-10-29 12:40:00,105.23,106.24,105.23,105.78,42434.0,105.23,106.24,105.23,105.78,42434.0
2018-10-29 12:50:00,105.93,106.0,105.25,105.64,31119.0,105.93,106.0,105.25,105.64,31119.0
2018-10-29 13:00:00,105.78,106.53,105.64,106.34,21014.0,105.78,106.53,105.64,106.34,21014.0
2018-10-29 13:10:00,106.33,106.39,105.65,105.85,32994.0,106.33,106.39,105.65,105.85,32994.0
2018-10-29 13:20:00,105.77,105.97,105.21,105.53,22690.0,105.77,105.97,105.21,105.53,22690.0
2018-10-29 13:30:00,105.48,106.13,105.36,105.96,38049.0,105.48,106.13,105.36,105.96,38049.0
2018-10-29 13:40:00,105.95,105.95,105.17,105.47,37368.0,105.95,105.95,105.17,105.47,37368.0
2018-10-29 13:50:00,105.47,105.85,105.13,105.13,36316.0,105.47,105.85,105.13,105.13,36316.0
2018-10-29 14:00:00,105.18,105.32,104.72,104.76,28203.0,105.18,105.32,104.72,104.76,28203.0
2018-10-29 14:10:00,104.83,105.01,104.4,104.84,45813.0,104.83,105.01,104.4,104.84,45813.0
2018-10-29 14:20:00,104.91,104.92,104.27,104.35,24642.0,104.91,104.92,104.27,104.35,24642.0
2018-10-29 14:30:00,104.25,104.34,103.58,103.58,33221.0,104.25,104.34,103.58,103.58,33221.0
2018-10-29 14:40:00,103.57,104.37,103.57,103.8,25356.0,103.57,104.37,103.57,103.8,25356.0
2018-10-29 14:50:00,103.74,103.88,102.93,103.09,64319.0,103.74,103.88,102.93,103.09,64319.0
2018-10-29 15:00:00,103.17,103.21,102.54,102.78,36326.0,103.17,103.21,102.54,102.78,36326.0
2018-10-29 15:10:00,102.74,102.84,101.51,101.7,71813.0,102.74,102.84,101.51,101.7,71813.0
2018-10-29 15:20:00,101.75,102.23,101.55,101.82,53641.0,101.75,102.23,101.55,101.82,53641.0
2018-10-29 15:30:00,101.73,101.74,100.5,100.68,103048.0,101.73,101.74,100.5,100.68,103048.0
2018-10-29 15:40:00,100.63,101.5,99.89,101.45,126295.0,100.63,101.5,99.89,101.45,126295.0
2018-10-29 15:50:00,101.45,102.9,101.41,102.86,191688.0,101.45,102.9,101.41,102.86,191688.0
2018-10-30 09:30:00,102.0,103.35,101.26,101.98,63263.0,102.0,103.35,101.26,101.98,63263.0
2018-10-30 09:40:00,101.64,101.91,100.47,100.6,51910.0,101.64,101.91,100.47,100.6,51910.0
2018-10-30 09:50:00,100.6,104.9,100.35,104.58,138158.0,100.6,104.9,100.35,104.58,138158.0
2018-10-30 10:00:00,104.41,104.95,103.81,103.87,57886.0,104.41,104.95,103.81,103.87,57886.0
2018-10-30 10:10:00,103.72,104.1,102.61,103.77,29361.0,103.72,104.1,102.61,103.77,29361.0
2018-10-30 10:20:00,104.0,104.77,103.83,104.37,29873.0,104.0,104.77,103.83,104.37,29873.0
2018-10-30 10:30:00,104.47,104.93,103.34,103.39,33390.0,104.47,104.93,103.34,103.39,33390.0
2018-10-30 10:40:00,103.38,104.14,103.0,104.02,44621.0,103.38,104.14,103.0,104.02,44621.0
2018-10-30 10:50:00,103.95,104.15,103.17,104.1,24123.0,103.95,104.15,103.17,104.1,24123.0
2018-10-30 11:00:00,104.13,105.78,103.89,105.32,31462.0,104.13,105.78,103.89,105.32,31462.0
2018-10-30 11:10:00,105.19,105.71,104.5,105.21,34422.0,105.19,105.71,104.5,105.21,34422.0
2018-10-30 11:20:00,105.3,105.69,104.68,105.43,24250.0,105.3,105.69,104.68,105.43,24250.0
2018-10-30 11:30:00,105.24,106.94,104.92,106.59,66522.0,105.24,106.94,104.92,106.59,66522.0
2018-10-30 11:40:00,106.59,108.06,106.34,107.89,63833.0,106.59,108.06,106.34,107.89,63833.0
2018-10-30 11:50:00,107.77,108.25,106.66,106.84,32366.0,107.77,108.25,106.66,106.84,32366.0
2018-10-30 12:00:00,106.87,107.7,106.66,106.86,41198.0,106.87,107.7,106.66,106.86,41198.0
2018-10-30 12:10:00,106.81,106.92,105.84,106.31,19156.0,106.81,106.92,105.84,106.31,19156.0
2018-10-30 12:20:00,106.53,106.86,106.26,106.43,18975.0,106.53,106.86,106.26,106.43,18975.0
2018-10-30 12:30:00,106.38,106.49,105.85,106.48,14128.0,106.38,106.49,105.85,106.48,14128.0
2018-10-30 12:40:00,106.5,106.91,105.83,106.69,14902.0,106.5,106.91,105.83,106.69,14902.0
2018-10-30 12:50:00,106.6,106.65,105.47,105.55,19930.0,106.6,106.65,105.47,105.55,19930.0
2018-10-30 13:00:00,105.57,105.57,104.8,105.15,20404.0,105.57,105.57,104.8,105.15,20404.0
2018-10-30 13:10:00,105.11,105.18,103.89,104.7,39183.0,105.11,105.18,103.89,104.7,39183.0
2018-10-30 13:20:00,104.64,104.79,103.73,103.74,72499.0,104.64,104.79,103.73,103.74,72499.0
2018-10-30 13:30:00,103.83,104.1,103.46,103.68,23234.0,103.83,104.1,103.46,103.68,23234.0
2018-10-30 13:40:00,103.8,104.79,103.8,104.5,20954.0,103.8,104.79,103.8,104.5,20954.0
2018-10-30 13:50:00,104.53,104.93,103.81,104.62,32208.0,104.53,104.93,103.81,104.62,32208.0
2018-10-30 14:00:00,104.74,105.11,104.15,104.15,28085.0,104.74,105.11,104.15,104.15,28085.0
2018-10-30 14:10:00,104.2,105.04,103.98,104.86,43722.0,104.2,105.04,103.98,104.86,43722.0
2018-10-30 14:20:00,104.85,105.13,103.91,104.28,28699.0,104.85,105.13,103.91,104.28,28699.0
2018-10-30 14:30:00,104.47,104.88,104.09,104.73,14198.0,104.47,104.88,104.09,104.73,14198.0
2018-10-30 14:40:00,104.8,104.85,104.27,104.83,15912.0,104.8,104.85,104.27,104.83,15912.0
2018-10-30 14:50:00,104.86,105.32,104.68,105.02,66527.0,104.86,105.32,104.68,105.02,66527.0
2018-10-30 15:00:00,105.01,105.33,104.63,105.27,61151.0,105.01,105.33,104.63,105.27,61151.0
2018-10-30 15:10:00,105.32,105.8,105.24,105.58,60287.0,105.32,105.8,105.24,105.58,60287.0
2018-10-30 15:20:00,105.57,106.13,105.16,105.98,59187.0,105.57,106.13,105.16,105.98,59187.0
2018-10-30 15:30:00,105.92,106.66,105.76,105.95,72853.0,105.92,106.66,105.76,105.95,72853.0
2018-10-30 15:40:00,105.95,106.53,105.82,106.37,71738.0,105.95,106.53,105.82,106.37,71738.0
2018-10-30 15:50:00,106.41,106.76,106.26,106.48,175090.0,106.41,106.76,106.26,106.48,175090.0
2018-10-31 09:30:00,109.1,112.75,109.06,110.13,118633.0,109.1,112.75,109.06,110.13,118633.0
2018-10-31 09:40:00,110.27,111.48,109.68,110.22,48514.0,110.27,111.48,109.68,110.22,48514.0
2018-10-31 09:50:00,110.03,111.9,109.79,111.9,54535.0,110.03,111.9,109.79,111.9,54535.0
2018-10-31 10:00:00,111.71,112.29,110.97,111.65,43831.0,111.71,112.29,110.97,111.65,43831.0
2018-10-31 10:10:00,111.64,112.73,111.49,112.35,85788.0,111.64,112.73,111.49,112.35,85788.0
2018-10-31 10:20:00,112.3,113.49,111.91,112.43,99059.0,112.3,113.49,111.91,112.43,99059.0
2018-10-31 10:30:00,112.62,113.64,112.35,113.56,76882.0,112.62,113.64,112.35,113.56,76882.0
2018-10-31 10:40:00,113.54,113.54,111.88,111.98,126869.0,113.54,113.54,111.88,111.98,126869.0
2018-10-31 10:50:00,111.98,112.68,111.21,111.88,75803.0,111.98,112.68,111.21,111.88,75803.0
2018-10-31 11:00:00,111.97,112.52,110.61,110.67,49952.0,111.97,112.52,110.61,110.67,49952.0
2018-10-31 11:10:00,110.76,110.77,109.57,109.98,42528.0,110.76,110.77,109.57,109.98,42528.0
2018-10-31 11:20:00,110.28,110.84,109.71,109.8,32136.0,110.28,110.84,109.71,109.8,32136.0
2018-10-31 11:30:00,109.7,110.84,109.32,110.76,35933.0,109.7,110.84,109.32,110.76,35933.0
2018-10-31 11:40:00,110.83,111.07,109.72,109.86,45325.0,110.83,111.07,109.72,109.86,45325.0
2018-10-31 11:50:00,109.89,110.64,109.88,110.34,20797.0,109.89,110.64,109.88,110.34,20797.0
2018-10-31 12:00:00,110.51,110.63,109.57,110.17,33777.0,110.51,110.63,109.57,110.17,33777.0
2018-10-31 12:10:00,110.19,111.14,109.96,110.97,47994.0,110.19,111.14,109.96,110.97,47994.0
2018-10-31 12:20:00,110.95,111.16,109.81,109.81,50426.0,110.95,111.16,109.81,109.81,50426.0
2018-10-31 12:30:00,109.87,110.9,109.87,110.85,30265.0,109.87,110.9,109.87,110.85,30265.0
2018-10-31 12:40:00,110.85,111.12,110.28,110.48,60608.0,110.85,111.12,110.28,110.48,60608.0
2018-10-31 12:50:00,110.48,110.72,109.86,110.48,48518.0,110.48,110.72,109.86,110.48,48518.0
2018-10-31 13:00:00,110.48,110.94,110.43,110.56,64934.0,110.48,110.94,110.43,110.56,64934.0
2018-10-31 13:10:00,110.59,111.48,110.56,111.37,35133.0,110.59,111.48,110.56,111.37,35133.0
2018-10-31 13:20:00,111.44,111.63,110.83,111.1,82106.0,111.44,111.63,110.83,111.1,82106.0
2018-10-31 13:30:00,111.13,111.74,110.99,111.48,50037.0,111.13,111.74,110.99,111.48,50037.0
2018-10-31 13:40:00,111.48,112.56,111.4,111.8,68382.0,111.48,112.56,111.4,111.8,68382.0
2018-10-31 13:50:00,111.78,112.3,111.47,112.18,31706.0,111.78,112.3,111.47,112.18,31706.0
2018-10-31 14:00:00,112.24,112.3,110.77,111.1,57882.0,112.24,112.3,110.77,111.1,57882.0
2018-10-31 14:10:00,111.2,111.7,110.87,111.44,78629.0,111.2,111.7,110.87,111.44,78629.0
2018-10-31 14:20:00,111.36,111.65,111.01,111.5,55900.0,111.36,111.65,111.01,111.5,55900.0
2018-10-31 14:30:00,111.44,111.63,111.14,111.2,40345.0,111.44,111.63,111.14,111.2,40345.0
2018-10-31 14:40:00,111.2,111.41,110.43,110.56,44295.0,111.2,111.41,110.43,110.56,44295.0
2018-10-31 14:50:00,110.48,111.22,110.43,111.2,30754.0,110.48,111.22,110.43,111.2,30754.0
2018-10-31 15:00:00,111.21,112.34,110.91,112.0,74469.0,111.21,112.34,110.91,112.0,74469.0
2018-10-31 15:10:00,112.04,112.2,110.99,111.13,92157.0,112.04,112.2,110.99,111.13,92157.0
2018-10-31 15:20:00,111.16,111.55,110.82,111.52,100049.0,111.16,111.55,110.82,111.52,100049.0
2018-10-31 15:30:00,111.49,111.82,110.43,110.52,85940.0,111.49,111.82,110.43,110.52,85940.0
2018-10-31 15:40:00,110.52,111.26,110.45,110.86,154292.0,110.52,111.26,110.45,110.86,154292.0
2018-10-31 15:50:00,110.87,111.08,110.2,110.33,332500.0,110.87,111.08,110.2,110.33,332500.0
2018-11-01 09:30:00,96.31,98.99,90.73,91.76,979611.0,96.31,98.99,90.73,91.76,979611.0
2018-11-01 09:40:00,91.76,92.23,90.09,91.0,479690.0,91.76,92.23,90.09,91.0,479690.0
2018-11-01 09:50:00,91.0,93.29,90.21,92.3,409279.0,91.0,93.29,90.21,92.3,409279.0
2018-11-01 10:00:00,92.21,92.37,90.42,90.65,327132.0,92.21,92.37,90.42,90.65,327132.0
2018-11-01 10:10:00,90.79,93.05,90.6,93.0,368843.0,90.79,93.05,90.6,93.0,368843.0
2018-11-01 10:20:00,93.04,94.58,92.79,94.5,382690.0,93.04,94.58,92.79,94.5,382690.0
2018-11-01 10:30:00,94.5,94.8,93.05,94.36,339050.0,94.5,94.8,93.05,94.36,339050.0
2018-11-01 10:40:00,94.37,95.8,93.79,95.63,348411.0,94.37,95.8,93.79,95.63,348411.0
2018-11-01 10:50:00,95.63,96.18,94.03,94.62,265445.0,95.63,96.18,94.03,94.62,265445.0
2018-11-01 11:00:00,94.61,94.83,93.75,94.07,227909.0,94.61,94.83,93.75,94.07,227909.0
2018-11-01 11:10:00,94.06,97.0,93.93,96.18,224065.0,94.06,97.0,93.93,96.18,224065.0
2018-11-01 11:20:00,96.13,98.64,96.13,97.97,243989.0,96.13,98.64,96.13,97.97,243989.0
2018-11-01 11:30:00,97.98,98.47,96.5,98.21,295424.0,97.98,98.47,96.5,98.21,295424.0
2018-11-01 11:40:00,98.19,99.0,97.5,97.81,215326.0,98.19,99.0,97.5,97.81,215326.0
2018-11-01 11:50:00,97.81,98.7,96.58,98.36,155767.0,97.81,98.7,96.58,98.36,155767.0
2018-11-01 12:00:00,98.4,98.57,97.09,98.5,149630.0,98.4,98.57,97.09,98.5,149630.0
2018-11-01 12:10:00,98.43,98.45,96.18,96.7,151856.0,98.43,98.45,96.18,96.7,151856.0
2018-11-01 12:20:00,96.77,96.89,95.6,95.88,132028.0,96.77,96.89,95.6,95.88,132028.0
2018-11-01 12:30:00,95.84,96.41,95.3,95.31,98463.0,95.84,96.41,95.3,95.31,98463.0
2018-11-01 12:40:00,95.3,96.11,95.08,95.65,104889.0,95.3,96.11,95.08,95.65,104889.0
2018-11-01 12:50:00,95.65,96.71,95.51,95.85,93172.0,95.65,96.71,95.51,95.85,93172.0
2018-11-01 13:00:00,95.84,95.88,94.51,94.53,93509.0,95.84,95.88,94.51,94.53,93509.0
2018-11-01 13:10:00,94.55,95.07,94.29,94.61,82737.0,94.55,95.07,94.29,94.61,82737.0
2018-11-01 13:20:00,94.62,96.08,94.6,95.9,120028.0,94.62,96.08,94.6,95.9,120028.0
2018-11-01 13:30:00,95.94,96.59,95.83,96.05,91577.0,95.94,96.59,95.83,96.05,91577.0
2018-11-01 13:40:00,95.98,96.24,95.51,95.99,77724.0,95.98,96.24,95.51,95.99,77724.0
2018-11-01 13:50:00,96.0,96.0,95.0,95.72,69356.0,96.0,96.0,95.0,95.72,69356.0
2018-11-01 14:00:00,95.73,96.16,95.31,95.32,86825.0,95.73,96.16,95.31,95.32,86825.0
2018-11-01 14:10:00,95.32,95.73,95.2,95.69,74324.0,95.32,95.73,95.2,95.69,74324.0
2018-11-01 14:20:00,95.68,96.06,95.44,95.69,66529.0,95.68,96.06,95.44,95.69,66529.0
2018-11-01 14:30:00,95.72,95.89,95.47,95.74,59526.0,95.72,95.89,95.47,95.74,59526.0
2018-11-01 14:40:00,95.73,95.92,95.49,95.62,69599.0,95.73,95.92,95.49,95.62,69599.0
2018-11-01 14:50:00,95.65,95.78,95.3,95.34,65167.0,95.65,95.78,95.3,95.34,65167.0
2018-11-01 15:00:00,95.34,95.34,93.29,94.62,167599.0,95.34,95.34,93.29,94.62,167599.0
2018-11-01 15:10:00,94.51,95.82,94.18,95.31,159658.0,94.51,95.82,94.18,95.31,159658.0
2018-11-01 15:20:00,95.31,96.97,95.31,95.84,156907.0,95.31,96.97,95.31,95.84,156907.0
2018-11-01 15:30:00,95.84,96.12,95.05,95.5,158213.0,95.84,96.12,95.05,95.5,158213.0
2018-11-01 15:40:00,95.47,95.76,94.99,95.0,246274.0,95.47,95.76,94.99,95.0,246274.0
2018-11-01 15:50:00,95.0,96.37,94.85,96.18,387919.0,95.0,96.37,94.85,96.18,387919.0
2018-11-02 09:30:00,95.75,96.92,94.19,96.5,147476.0,95.75,96.92,94.19,96.5,147476.0
2018-11-02 09:40:00,96.64,99.93,96.46,99.41,157735.0,96.64,99.93,96.46,99.41,157735.0
2018-11-02 09:50:00,99.53,99.53,97.33,97.78,123127.0,99.53,99.53,97.33,97.78,123127.0
2018-11-02 10:00:00,97.73,97.73,96.6,97.11,103435.0,97.73,97.73,96.6,97.11,103435.0
2018-11-02 10:10:00,97.11,98.24,96.9,98.23,108034.0,97.11,98.24,96.9,98.23,108034.0
2018-11-02 10:20:00,98.12,98.24,97.23,97.3,72614.0,98.12,98.24,97.23,97.3,72614.0
2018-11-02 10:30:00,97.29,97.57,97.04,97.32,133867.0,97.29,97.57,97.04,97.32,133867.0
2018-11-02 10:40:00,97.26,97.58,96.93,97.07,94532.0,97.26,97.58,96.93,97.07,94532.0
2018-11-02 10:50:00,97.15,97.31,96.52,96.66,56124.0,97.15,97.31,96.52,96.66,56124.0
2018-11-02 11:00:00,96.71,96.74,95.61,95.66,146263.0,96.71,96.74,95.61,95.66,146263.0
2018-11-02 11:10:00,95.66,96.01,94.37,94.58,118672.0,95.66,96.01,94.37,94.58,118672.0
2018-11-02 11:20:00,94.58,95.03,94.0,94.67,113622.0,94.58,95.03,94.0,94.67,113622.0
2018-11-02 11:30:00,94.68,95.5,94.52,95.42,85327.0,94.68,95.5,94.52,95.42,85327.0
2018-11-02 11:40:00,95.41,95.42,93.81,93.84,67701.0,95.41,95.42,93.81,93.84,67701.0
2018-11-02 11:50:00,93.84,94.47,93.78,94.41,68764.0,93.84,94.47,93.78,94.41,68764.0
2018-11-02 12:00:00,94.41,95.09,94.38,94.76,141616.0,94.41,95.09,94.38,94.76,141616.0
2018-11-02 12:10:00,94.76,94.81,93.55,93.86,189646.0,94.76,94.81,93.55,93.86,189646.0
2018-11-02 12:20:00,93.95,94.29,93.18,94.17,95547.0,93.95,94.29,93.18,94.17,95547.0
2018-11-02 12:30:00,94.17,94.17,93.2,93.22,53181.0,94.17,94.17,93.2,93.22,53181.0
2018-11-02 12:40:00,93.21,93.58,92.9,92.92,116439.0,93.21,93.58,92.9,92.92,116439.0
2018-11-02 12:50:00,93.11,93.96,91.77,92.27,206805.0,93.11,93.96,91.77,92.27,206805.0
2018-11-02 13:00:00,92.71,92.89,92.52,92.84,105550.0,92.71,92.89,92.52,92.84,105550.0
2018-11-02 13:10:00,92.87,92.88,92.08,92.18,47330.0,92.87,92.88,92.08,92.18,47330.0
2018-11-02 13:20:00,92.14,93.51,92.0,93.25,74416.0,92.14,93.51,92.0,93.25,74416.0
2018-11-02 13:30:00,93.27,93.27,92.25,92.73,60820.0,93.27,93.27,92.25,92.73,60820.0
2018-11-02 13:40:00,92.66,93.35,92.48,93.35,55508.0,92.66,93.35,92.48,93.35,55508.0
2018-11-02 13:50:00,93.37,94.1,93.2,93.2,63318.0,93.37,94.1,93.2,93.2,63318.0
2018-11-02 14:00:00,93.38,93.38,92.8,92.98,58248.0,93.38,93.38,92.8,92.98,58248.0
2018-11-02 14:10:00,93.0,93.26,92.61,93.05,73005.0,93.0,93.26,92.61,93.05,73005.0
2018-11-02 14:20:00,93.0,93.14,92.0,93.14,95743.0,93.0,93.14,92.0,93.14,95743.0
2018-11-02 14:30:00,93.12,93.49,92.48,92.65,54383.0,93.12,93.49,92.48,92.65,54383.0
2018-11-02 14:40:00,92.66,92.86,92.15,92.22,36085.0,92.66,92.86,92.15,92.22,36085.0
2018-11-02 14:50:00,92.24,92.4,92.1,92.2,51068.0,92.24,92.4,92.1,92.2,51068.0
2018-11-02 15:00:00,92.24,92.7,91.77,92.04,86604.0,92.24,92.7,91.77,92.04,86604.0
2018-11-02 15:10:00,92.03,92.4,91.88,92.14,46072.0,92.03,92.4,91.88,92.14,46072.0
2018-11-02 15:20:00,92.13,93.04,92.09,92.91,89937.0,92.13,93.04,92.09,92.91,89937.0
2018-11-02 15:30:00,92.91,93.3,92.77,93.26,96146.0,92.91,93.3,92.77,93.26,96146.0
2018-11-02 15:40:00,93.26,93.26,92.71,92.76,123004.0,93.26,93.26,92.71,92.76,123004.0
2018-11-02 15:50:00,92.77,93.12,92.53,92.95,198228.0,92.77,93.12,92.53,92.95,198228.0
2018-11-05 09:30:00,92.96,93.55,90.91,93.2,91199.0,92.96,93.55,90.91,93.2,91199.0
2018-11-05 09:40:00,93.24,93.67,92.5,93.32,68896.0,93.24,93.67,92.5,93.32,68896.0
2018-11-05 09:50:00,93.33,94.54,93.26,93.74,87102.0,93.33,94.54,93.26,93.74,87102.0
2018-11-05 10:00:00,93.63,93.98,92.81,93.1,90804.0,93.63,93.98,92.81,93.1,90804.0
2018-11-05 10:10:00,92.98,94.01,92.92,93.53,94077.0,92.98,94.01,92.92,93.53,94077.0
2018-11-05 10:20:00,93.49,93.84,92.97,93.62,75776.0,93.49,93.84,92.97,93.62,75776.0
2018-11-05 10:30:00,93.62,94.36,92.99,93.07,75659.0,93.62,94.36,92.99,93.07,75659.0
2018-11-05 10:40:00,93.05,93.84,92.95,93.33,58473.0,93.05,93.84,92.95,93.33,58473.0
2018-11-05 10:50:00,93.33,93.83,93.3,93.8,29093.0,93.33,93.83,93.3,93.8,29093.0
2018-11-05 11:00:00,93.75,95.43,93.58,94.89,108896.0,93.75,95.43,93.58,94.89,108896.0
2018-11-05 11:10:00,95.08,95.35,94.4,94.76,66681.0,95.08,95.35,94.4,94.76,66681.0
2018-11-05 11:20:00,94.76,95.85,94.44,95.85,61918.0,94.76,95.85,94.44,95.85,61918.0
2018-11-05 11:30:00,95.79,95.85,94.61,94.61,45857.0,95.79,95.85,94.61,94.61,45857.0
2018-11-05 11:40:00,94.74,95.1,94.58,94.78,37285.0,94.74,95.1,94.58,94.78,37285.0
2018-11-05 11:50:00,94.82,95.49,94.72,95.11,24340.0,94.82,95.49,94.72,95.11,24340.0
2018-11-05 12:00:00,95.19,95.23,94.35,94.41,21403.0,95.19,95.23,94.35,94.41,21403.0
2018-11-05 12:10:00,94.35,94.7,94.21,94.66,23747.0,94.35,94.7,94.21,94.66,23747.0
2018-11-05 12:20:00,94.67,95.35,94.67,94.85,29840.0,94.67,95.35,94.67,94.85,29840.0
2018-11-05 12:30:00,94.85,95.27,94.85,95.14,61279.0,94.85,95.27,94.85,95.14,61279.0
2018-11-05 12:40:00,95.14,95.29,94.7,95.18,40754.0,95.14,95.29,94.7,95.18,40754.0
2018-11-05 12:50:00,95.13,95.42,94.98,95.15,28314.0,95.13,95.42,94.98,95.15,28314.0
2018-11-05 13:00:00,95.09,95.29,94.48,94.7,42168.0,95.09,95.29,94.48,94.7,42168.0
2018-11-05 13:10:00,94.66,95.08,94.52,94.95,33924.0,94.66,95.08,94.52,94.95,33924.0
2018-11-05 13:20:00,94.98,95.07,94.74,94.82,16451.0,94.98,95.07,94.74,94.82,16451.0
2018-11-05 13:30:00,94.82,94.91,94.4,94.89,16188.0,94.82,94.91,94.4,94.89,16188.0
2018-11-05 13:40:00,94.91,95.09,94.69,94.95,47173.0,94.91,95.09,94.69,94.95,47173.0
2018-11-05 13:50:00,94.92,95.46,94.84,95.06,28389.0,94.92,95.46,94.84,95.06,28389.0
2018-11-05 14:00:00,95.03,95.28,95.03,95.09,11016.0,95.03,95.28,95.03,95.09,11016.0
2018-11-05 14:10:00,95.05,95.13,94.72,95.06,23161.0,95.05,95.13,94.72,95.06,23161.0
2018-11-05 14:20:00,95.05,95.73,95.05,95.53,34356.0,95.05,95.73,95.05,95.53,34356.0
2018-11-05 14:30:00,95.51,95.67,95.31,95.53,40460.0,95.51,95.67,95.31,95.53,40460.0
2018-11-05 14:40:00,95.6,96.37,95.5,95.93,41838.0,95.6,96.37,95.5,95.93,41838.0
2018-11-05 14:50:00,95.94,96.61,95.84,96.58,74561.0,95.94,96.61,95.84,96.58,74561.0
2018-11-05 15:00:00,96.53,97.19,96.3,96.75,54049.0,96.53,97.19,96.3,96.75,54049.0
2018-11-05 15:10:00,96.81,97.36,96.71,97.13,101933.0,96.81,97.36,96.71,97.13,101933.0
2018-11-05 15:20:00,97.12,97.13,96.69,97.0,69133.0,97.12,97.13,96.69,97.0,69133.0
2018-11-05 15:30:00,96.97,97.22,96.87,97.02,90506.0,96.97,97.22,96.87,97.02,90506.0
2018-11-05 15:40:00,97.02,97.14,96.76,97.02,116690.0,97.02,97.14,96.76,97.02,116690.0
2018-11-05 15:50:00,96.99,97.39,96.94,97.09,332615.0,96.99,97.39,96.94,97.09,332615.0
2018-11-06 09:30:00,96.48,97.68,95.9,97.56,45670.0,96.48,97.68,95.9,97.56,45670.0
2018-11-06 09:40:00,97.6,98.62,97.2,97.38,58827.0,97.6,98.62,97.2,97.38,58827.0
2018-11-06 09:50:00,97.57,97.9,97.2,97.31,22850.0,97.57,97.9,97.2,97.31,22850.0
2018-11-06 10:00:00,97.24,97.4,96.24,96.31,40867.0,97.24,97.4,96.24,96.31,40867.0
2018-11-06 10:10:00,96.31,97.43,96.2,97.37,40012.0,96.31,97.43,96.2,97.37,40012.0
2018-11-06 10:20:00,97.25,97.88,97.24,97.71,22909.0,97.25,97.88,97.24,97.71,22909.0
2018-11-06 10:30:00,97.6,97.77,95.91,95.91,17685.0,97.6,97.77,95.91,95.91,17685.0
2018-11-06 10:40:00,96.12,96.17,95.3,95.73,39716.0,96.12,96.17,95.3,95.73,39716.0
2018-11-06 10:50:00,95.73,95.76,95.2,95.56,47067.0,95.73,95.76,95.2,95.56,47067.0
2018-11-06 11:00:00,95.53,95.77,94.5,94.92,56997.0,95.53,95.77,94.5,94.92,56997.0
2018-11-06 11:10:00,94.86,95.23,94.68,95.0,43368.0,94.86,95.23,94.68,95.0,43368.0
2018-11-06 11:20:00,94.99,95.13,94.63,94.76,32515.0,94.99,95.13,94.63,94.76,32515.0
2018-11-06 11:30:00,94.91,95.3,94.36,95.02,53136.0,94.91,95.3,94.36,95.02,53136.0
2018-11-06 11:40:00,95.02,95.18,94.64,94.86,41886.0,95.02,95.18,94.64,94.86,41886.0
2018-11-06 11:50:00,94.78,94.87,94.45,94.73,15632.0,94.78,94.87,94.45,94.73,15632.0
2018-11-06 12:00:00,94.79,94.95,94.53,94.61,15109.0,94.79,94.95,94.53,94.61,15109.0
2018-11-06 12:10:00,94.62,94.74,94.32,94.73,15700.0,94.62,94.74,94.32,94.73,15700.0
2018-11-06 12:20:00,94.77,94.87,94.2,94.35,20608.0,94.77,94.87,94.2,94.35,20608.0
2018-11-06 12:30:00,94.34,94.44,94.06,94.36,28869.0,94.34,94.44,94.06,94.36,28869.0
2018-11-06 12:40:00,94.35,94.45,94.16,94.16,13404.0,94.35,94.45,94.16,94.16,13404.0
2018-11-06 12:50:00,94.18,94.37,93.89,93.97,19515.0,94.18,94.37,93.89,93.97,19515.0
2018-11-06 13:00:00,94.03,94.08,93.65,93.71,18690.0,94.03,94.08,93.65,93.71,18690.0
2018-11-06 13:10:00,93.67,94.06,93.59,94.0,11824.0,93.67,94.06,93.59,94.0,11824.0
2018-11-06 13:20:00,94.03,94.05,93.73,93.78,12615.0,94.03,94.05,93.73,93.78,12615.0
2018-11-06 13:30:00,93.72,93.77,93.36,93.47,23102.0,93.72,93.77,93.36,93.47,23102.0
2018-11-06 13:40:00,93.53,93.78,93.38,93.38,19045.0,93.53,93.78,93.38,93.38,19045.0
2018-11-06 13:50:00,93.44,93.61,93.17,93.24,20128.0,93.44,93.61,93.17,93.24,20128.0
2018-11-06 14:00:00,93.25,93.51,93.24,93.37,22323.0,93.25,93.51,93.24,93.37,22323.0
2018-11-06 14:10:00,93.43,93.51,92.73,92.96,31878.0,93.43,93.51,92.73,92.96,31878.0
2018-11-06 14:20:00,92.93,92.93,92.36,92.36,26660.0,92.93,92.93,92.36,92.36,26660.0
2018-11-06 14:30:00,92.36,93.03,92.14,92.91,24017.0,92.36,93.03,92.14,92.91,24017.0
2018-11-06 14:40:00,92.95,93.26,92.95,93.26,15405.0,92.95,93.26,92.95,93.26,15405.0
2018-11-06 14:50:00,93.35,93.61,93.2,93.36,36943.0,93.35,93.61,93.2,93.36,36943.0
2018-11-06 15:00:00,93.37,93.37,92.84,93.3,30081.0,93.37,93.37,92.84,93.3,30081.0
2018-11-06 15:10:00,93.32,93.43,93.17,93.38,10901.0,93.32,93.43,93.17,93.38,10901.0
2018-11-06 15:20:00,93.31,93.52,93.2,93.43,29325.0,93.31,93.52,93.2,93.43,29325.0
2018-11-06 15:30:00,93.46,93.6,93.37,93.42,29411.0,93.46,93.6,93.37,93.42,29411.0
2018-11-06 15:40:00,93.44,93.72,93.16,93.69,67297.0,93.44,93.72,93.16,93.69,67297.0
2018-11-06 15:50:00,93.72,93.97,93.44,93.49,148312.0,93.72,93.97,93.44,93.49,148312.0
2018-11-07 09:30:00,94.7,96.62,94.16,96.38,39668.0,94.7,96.62,94.16,96.38,39668.0
2018-11-07 09:40:00,96.22,96.22,94.95,95.01,25911.0,96.22,96.22,94.95,95.01,25911.0
2018-11-07 09:50:00,95.09,95.62,94.62,95.18,32741.0,95.09,95.62,94.62,95.18,32741.0
2018-11-07 10:00:00,95.41,96.8,95.15,96.8,45684.0,95.41,96.8,95.15,96.8,45684.0
2018-11-07 10:10:00,96.81,97.86,96.79,97.42,74211.0,96.81,97.86,96.79,97.42,74211.0
2018-11-07 10:20:00,97.29,97.75,96.57,96.71,36337.0,97.29,97.75,96.57,96.71,36337.0
2018-11-07 10:30:00,96.73,97.51,96.71,97.34,24313.0,96.73,97.51,96.71,97.34,24313.0
2018-11-07 10:40:00,97.35,97.73,96.87,97.69,72235.0,97.35,97.73,96.87,97.69,72235.0
2018-11-07 10:50:00,97.57,98.44,97.5,98.05,93192.0,97.57,98.44,97.5,98.05,93192.0
2018-11-07 11:00:00,98.11,98.16,97.52,97.77,24586.0,98.11,98.16,97.52,97.77,24586.0
2018-11-07 11:10:00,97.86,98.83,97.85,98.05,51374.0,97.86,98.83,97.85,98.05,51374.0
2018-11-07 11:20:00,98.05,98.46,97.94,98.0,26021.0,98.05,98.46,97.94,98.0,26021.0
2018-11-07 11:30:00,98.15,98.42,97.89,98.17,17168.0,98.15,98.42,97.89,98.17,17168.0
2018-11-07 11:40:00,98.07,98.24,97.89,98.0,44676.0,98.07,98.24,97.89,98.0,44676.0
2018-11-07 11:50:00,98.02,98.42,97.97,98.38,30498.0,98.02,98.42,97.97,98.38,30498.0
2018-11-07 12:00:00,98.35,98.39,97.49,97.67,20463.0,98.35,98.39,97.49,97.67,20463.0
2018-11-07 12:10:00,97.49,97.52,96.32,96.79,44157.0,97.49,97.52,96.32,96.79,44157.0
2018-11-07 12:20:00,96.69,97.27,96.69,96.98,16050.0,96.69,97.27,96.69,96.98,16050.0
2018-11-07 12:30:00,97.03,97.57,96.97,97.11,30758.0,97.03,97.57,96.97,97.11,30758.0
2018-11-07 12:40:00,97.11,97.5,96.92,97.29,18824.0,97.11,97.5,96.92,97.29,18824.0
2018-11-07 12:50:00,97.33,97.38,96.94,96.98,12039.0,97.33,97.38,96.94,96.98,12039.0
2018-11-07 13:00:00,96.97,97.28,96.97,97.13,11134.0,96.97,97.28,96.97,97.13,11134.0
2018-11-07 13:10:00,97.12,97.45,97.02,97.29,15353.0,97.12,97.45,97.02,97.29,15353.0
2018-11-07 13:20:00,97.28,97.83,97.09,97.59,12100.0,97.28,97.83,97.09,97.59,12100.0
2018-11-07 13:30:00,97.58,97.76,97.14,97.15,16776.0,97.58,97.76,97.14,97.15,16776.0
2018-11-07 13:40:00,97.18,97.31,96.87,97.21,30026.0,97.18,97.31,96.87,97.21,30026.0
2018-11-07 13:50:00,97.15,97.38,96.91,97.17,13407.0,97.15,97.38,96.91,97.17,13407.0
2018-11-07 14:00:00,97.22,97.36,97.1,97.16,10102.0,97.22,97.36,97.1,97.16,10102.0
2018-11-07 14:10:00,97.23,97.44,96.92,96.92,11425.0,97.23,97.44,96.92,96.92,11425.0
2018-11-07 14:20:00,96.97,97.27,96.88,97.23,15122.0,96.97,97.27,96.88,97.23,15122.0
2018-11-07 14:30:00,97.27,97.45,97.27,97.39,15910.0,97.27,97.45,97.27,97.39,15910.0
2018-11-07 14:40:00,97.38,97.85,97.37,97.62,19309.0,97.38,97.85,97.37,97.62,19309.0
2018-11-07 14:50:00,97.68,97.87,97.52,97.8,17811.0,97.68,97.87,97.52,97.8,17811.0
2018-11-07 15:00:00,97.7,97.95,97.66,97.95,15632.0,97.7,97.95,97.66,97.95,15632.0
2018-11-07 15:10:00,97.95,98.14,97.81,97.98,15321.0,97.95,98.14,97.81,97.98,15321.0
2018-11-07 15:20:00,97.95,98.1,97.79,97.97,29665.0,97.95,98.1,97.79,97.97,29665.0
2018-11-07 15:30:00,97.93,98.1,97.81,97.89,40931.0,97.93,98.1,97.81,97.89,40931.0
2018-11-07 15:40:00,97.91,97.95,97.65,97.74,47463.0,97.91,97.95,97.65,97.74,47463.0
2018-11-07 15:50:00,97.72,98.1,97.58,97.94,102169.0,97.72,98.1,97.58,97.94,102169.0
2018-11-08 09:30:00,97.73,98.42,96.05,97.29,24325.0,97.73,98.42,96.05,97.29,24325.0
2018-11-08 09:40:00,97.07,97.7,96.5,97.7,14950.0,97.07,97.7,96.5,97.7,14950.0
2018-11-08 09:50:00,97.32,98.02,97.16,97.68,52114.0,97.32,98.02,97.16,97.68,52114.0
2018-11-08 10:00:00,97.72,98.98,97.71,97.83,69219.0,97.72,98.98,97.71,97.83,69219.0
2018-11-08 10:10:00,97.72,98.02,97.42,97.49,41879.0,97.72,98.02,97.42,97.49,41879.0
2018-11-08 10:20:00,97.45,98.56,97.26,98.25,19961.0,97.45,98.56,97.26,98.25,19961.0
2018-11-08 10:30:00,98.21,98.89,98.15,98.88,24253.0,98.21,98.89,98.15,98.88,24253.0
2018-11-08 10:40:00,98.88,98.91,97.8,98.02,34737.0,98.88,98.91,97.8,98.02,34737.0
2018-11-08 10:50:00,98.11,98.55,98.06,98.46,11145.0,98.11,98.55,98.06,98.46,11145.0
2018-11-08 11:00:00,98.38,98.64,98.3,98.56,12607.0,98.38,98.64,98.3,98.56,12607.0
2018-11-08 11:10:00,98.59,98.6,97.97,98.33,17438.0,98.59,98.6,97.97,98.33,17438.0
2018-11-08 11:20:00,98.26,98.67,97.89,98.64,18914.0,98.26,98.67,97.89,98.64,18914.0
2018-11-08 11:30:00,98.47,98.8,98.38,98.74,13166.0,98.47,98.8,98.38,98.74,13166.0
2018-11-08 11:40:00,98.83,99.12,98.56,99.03,44765.0,98.83,99.12,98.56,99.03,44765.0
2018-11-08 11:50:00,99.12,99.37,98.85,99.2,13409.0,99.12,99.37,98.85,99.2,13409.0
2018-11-08 12:00:00,99.1,99.25,98.76,98.76,24181.0,99.1,99.25,98.76,98.76,24181.0
2018-11-08 12:10:00,98.81,99.12,98.35,98.56,21177.0,98.81,99.12,98.35,98.56,21177.0
2018-11-08 12:20:00,98.61,98.64,97.87,97.87,14061.0,98.61,98.64,97.87,97.87,14061.0
2018-11-08 12:30:00,97.82,98.07,97.62,97.72,22543.0,97.82,98.07,97.62,97.72,22543.0
2018-11-08 12:40:00,97.73,98.05,97.54,97.54,8094.0,97.73,98.05,97.54,97.54,8094.0
2018-11-08 12:50:00,97.5,97.54,97.03,97.08,15729.0,97.5,97.54,97.03,97.08,15729.0
2018-11-08 13:00:00,97.2,97.35,97.12,97.19,6529.0,97.2,97.35,97.12,97.19,6529.0
2018-11-08 13:10:00,97.27,97.41,97.0,97.36,39585.0,97.27,97.41,97.0,97.36,39585.0
2018-11-08 13:20:00,97.25,97.29,97.0,97.12,9684.0,97.25,97.29,97.0,97.12,9684.0
2018-11-08 13:30:00,97.0,97.31,97.0,97.31,14324.0,97.0,97.31,97.0,97.31,14324.0
2018-11-08 13:40:00,97.23,97.72,97.14,97.51,13878.0,97.23,97.72,97.14,97.51,13878.0
2018-11-08 13:50:00,97.46,97.99,97.41,97.9,14979.0,97.46,97.99,97.41,97.9,14979.0
2018-11-08 14:00:00,97.88,98.24,97.7,98.12,13152.0,97.88,98.24,97.7,98.12,13152.0
2018-11-08 14:10:00,98.12,98.23,97.8,97.8,13724.0,98.12,98.23,97.8,97.8,13724.0
2018-11-08 14:20:00,97.79,97.89,97.0,97.12,44883.0,97.79,97.89,97.0,97.12,44883.0
2018-11-08 14:30:00,97.11,97.56,97.01,97.14,26030.0,97.11,97.56,97.01,97.14,26030.0
2018-11-08 14:40:00,97.14,97.52,97.03,97.32,23508.0,97.14,97.52,97.03,97.32,23508.0
2018-11-08 14:50:00,97.4,97.49,97.19,97.49,9539.0,97.4,97.49,97.19,97.49,9539.0
2018-11-08 15:00:00,97.48,97.68,97.28,97.68,11010.0,97.48,97.68,97.28,97.68,11010.0
2018-11-08 15:10:00,97.65,97.94,97.48,97.81,14156.0,97.65,97.94,97.48,97.81,14156.0
2018-11-08 15:20:00,97.72,97.8,97.61,97.66,12252.0,97.72,97.8,97.61,97.66,12252.0
2018-11-08 15:30:00,97.66,97.79,97.0,97.16,73605.0,97.66,97.79,97.0,97.16,73605.0
2018-11-08 15:40:00,97.14,97.82,97.1,97.8,35054.0,97.14,97.82,97.1,97.8,35054.0
2018-11-08 15:50:00,97.8,98.06,97.57,98.05,75675.0,97.8,98.06,97.57,98.05,75675.0
2018-11-09 09:30:00,96.77,97.78,96.77,97.25,25720.0,96.77,97.78,96.77,97.25,25720.0
2018-11-09 09:40:00,97.45,98.61,97.13,98.61,39531.0,97.45,98.61,97.13,98.61,39531.0
2018-11-09 09:50:00,98.61,98.74,97.89,98.17,22485.0,98.61,98.74,97.89,98.17,22485.0
2018-11-09 10:00:00,98.17,98.58,97.77,97.77,21069.0,98.17,98.58,97.77,97.77,21069.0
2018-11-09 10:10:00,97.66,97.99,97.25,97.56,24282.0,97.66,97.99,97.25,97.56,24282.0
2018-11-09 10:20:00,97.44,97.89,97.32,97.89,35275.0,97.44,97.89,97.32,97.89,35275.0
2018-11-09 10:30:00,97.8,98.4,97.76,98.34,23088.0,97.8,98.4,97.76,98.34,23088.0
2018-11-09 10:40:00,98.41,98.62,98.18,98.45,21971.0,98.41,98.62,98.18,98.45,21971.0
2018-11-09 10:50:00,98.49,98.72,98.27,98.61,37529.0,98.49,98.72,98.27,98.61,37529.0
2018-11-09 11:00:00,98.62,99.08,98.2,98.2,36540.0,98.62,99.08,98.2,98.2,36540.0
2018-11-09 11:10:00,98.2,98.47,97.55,97.55,13018.0,98.2,98.47,97.55,97.55,13018.0
2018-11-09 11:20:00,97.68,98.15,97.66,97.99,13697.0,97.68,98.15,97.66,97.99,13697.0
2018-11-09 11:30:00,97.92,98.32,97.79,98.01,38926.0,97.92,98.32,97.79,98.01,38926.0
2018-11-09 11:40:00,97.93,98.12,97.75,97.78,16596.0,97.93,98.12,97.75,97.78,16596.0
2018-11-09 11:50:00,97.74,97.78,97.43,97.78,76639.0,97.74,97.78,97.43,97.78,76639.0
2018-11-09 12:00:00,97.78,97.98,97.45,97.58,23857.0,97.78,97.98,97.45,97.58,23857.0
2018-11-09 12:10:00,97.54,97.54,95.85,96.0,45893.0,97.54,97.54,95.85,96.0,45893.0
2018-11-09 12:20:00,96.0,96.31,95.61,95.61,33348.0,96.0,96.31,95.61,95.61,33348.0
2018-11-09 12:30:00,95.58,95.82,95.43,95.47,21487.0,95.58,95.82,95.43,95.47,21487.0
2018-11-09 12:40:00,95.44,96.08,95.39,95.85,69920.0,95.44,96.08,95.39,95.85,69920.0
2018-11-09 12:50:00,95.85,95.97,95.59,95.69,62360.0,95.85,95.97,95.59,95.69,62360.0
2018-11-09 13:00:00,95.68,95.73,95.01,95.1,29546.0,95.68,95.73,95.01,95.1,29546.0
2018-11-09 13:10:00,95.11,95.26,94.61,94.71,31923.0,95.11,95.26,94.61,94.71,31923.0
2018-11-09 13:20:00,94.64,94.67,94.32,94.41,25600.0,94.64,94.67,94.32,94.41,25600.0
2018-11-09 13:30:00,94.36,94.73,94.23,94.63,25243.0,94.36,94.73,94.23,94.63,25243.0
2018-11-09 13:40:00,94.64,94.78,94.41,94.5,17275.0,94.64,94.78,94.41,94.5,17275.0
2018-11-09 13:50:00,94.49,94.74,94.35,94.56,23800.0,94.49,94.74,94.35,94.56,23800.0
2018-11-09 14:00:00,94.63,94.89,94.39,94.45,47570.0,94.63,94.89,94.39,94.45,47570.0
2018-11-09 14:10:00,94.38,94.56,94.26,94.26,18094.0,94.38,94.56,94.26,94.26,18094.0
2018-11-09 14:20:00,94.28,94.32,93.64,93.71,45569.0,94.28,94.32,93.64,93.71,45569.0
2018-11-09 14:30:00,93.7,94.06,93.7,93.93,18904.0,93.7,94.06,93.7,93.93,18904.0
2018-11-09 14:40:00,93.99,94.29,93.99,94.16,16936.0,93.99,94.29,93.99,94.16,16936.0
2018-11-09 14:50:00,94.16,94.66,94.12,94.51,32435.0,94.16,94.66,94.12,94.51,32435.0
2018-11-09 15:00:00,94.44,94.46,93.71,93.88,61778.0,94.44,94.46,93.71,93.88,61778.0
2018-11-09 15:10:00,93.8,93.83,93.57,93.79,38465.0,93.8,93.83,93.57,93.79,38465.0
2018-11-09 15:20:00,93.82,93.95,93.56,93.58,48023.0,93.82,93.95,93.56,93.58,48023.0
2018-11-09 15:30:00,93.58,93.76,93.37,93.4,61358.0,93.58,93.76,93.37,93.4,61358.0
2018-11-09 15:40:00,93.41,93.5,93.14,93.44,118562.0,93.41,93.5,93.14,93.44,118562.0
2018-11-09 15:50:00,93.44,93.75,93.22,93.41,142521.0,93.44,93.75,93.22,93.41,142521.0
2018-11-12 09:30:00,92.6,93.81,92.16,92.79,37733.0,92.6,93.81,92.16,92.79,37733.0
2018-11-12 09:40:00,92.75,93.0,91.6,92.22,47826.0,92.75,93.0,91.6,92.22,47826.0
2018-11-12 09:50:00,92.22,92.22,90.81,90.84,35476.0,92.22,92.22,90.81,90.84,35476.0
2018-11-12 10:00:00,90.84,90.84,90.09,90.1,141385.0,90.84,90.84,90.09,90.1,141385.0
2018-11-12 10:10:00,90.18,90.41,89.67,89.68,69126.0,90.18,90.41,89.67,89.68,69126.0
2018-11-12 10:20:00,89.61,90.64,89.6,90.48,91490.0,89.61,90.64,89.6,90.48,91490.0
2018-11-12 10:30:00,90.41,90.45,89.42,90.19,92564.0,90.41,90.45,89.42,90.19,92564.0
2018-11-12 10:40:00,90.09,90.5,89.62,89.79,70090.0,90.09,90.5,89.62,89.79,70090.0
2018-11-12 10:50:00,89.78,89.88,88.27,88.73,52709.0,89.78,89.88,88.27,88.73,52709.0
2018-11-12 11:00:00,88.61,89.06,88.3,89.0,74815.0,88.61,89.06,88.3,89.0,74815.0
2018-11-12 11:10:00,88.98,89.02,88.32,88.43,53851.0,88.98,89.02,88.32,88.43,53851.0
2018-11-12 11:20:00,88.37,89.09,88.2,88.43,96520.0,88.37,89.09,88.2,88.43,96520.0
2018-11-12 11:30:00,88.38,89.06,88.34,88.94,137116.0,88.38,89.06,88.34,88.94,137116.0
2018-11-12 11:40:00,88.94,89.48,88.87,89.38,42539.0,88.94,89.48,88.87,89.38,42539.0
2018-11-12 11:50:00,89.35,89.95,89.13,89.8,63897.0,89.35,89.95,89.13,89.8,63897.0
2018-11-12 12:00:00,89.81,90.95,89.81,90.77,29822.0,89.81,90.95,89.81,90.77,29822.0
2018-11-12 12:10:00,90.78,90.95,90.61,90.66,27962.0,90.78,90.95,90.61,90.66,27962.0
2018-11-12 12:20:00,90.63,91.0,90.63,90.75,28351.0,90.63,91.0,90.63,90.75,28351.0
2018-11-12 12:30:00,90.76,90.87,90.1,90.5,31379.0,90.76,90.87,90.1,90.5,31379.0
2018-11-12 12:40:00,90.45,90.58,90.21,90.3,14563.0,90.45,90.58,90.21,90.3,14563.0
2018-11-12 12:50:00,90.3,90.47,90.01,90.15,39668.0,90.3,90.47,90.01,90.15,39668.0
2018-11-12 13:00:00,90.22,90.43,90.16,90.4,56403.0,90.22,90.43,90.16,90.4,56403.0
2018-11-12 13:10:00,90.4,90.51,90.22,90.23,21397.0,90.4,90.51,90.22,90.23,21397.0
2018-11-12 13:20:00,90.3,90.85,90.24,90.63,36784.0,90.3,90.85,90.24,90.63,36784.0
2018-11-12 13:30:00,90.6,91.0,90.57,91.0,24425.0,90.6,91.0,90.57,91.0,24425.0
2018-11-12 13:40:00,91.0,91.23,90.91,91.12,21829.0,91.0,91.23,90.91,91.12,21829.0
2018-11-12 13:50:00,91.2,91.63,91.12,91.32,20000.0,91.2,91.63,91.12,91.32,20000.0
2018-11-12 14:00:00,91.32,91.47,91.02,91.32,19700.0,91.32,91.47,91.02,91.32,19700.0
2018-11-12 14:10:00,91.34,91.88,91.32,91.87,16723.0,91.34,91.88,91.32,91.87,16723.0
2018-11-12 14:20:00,91.94,91.97,91.33,91.33,38967.0,91.94,91.97,91.33,91.33,38967.0
2018-11-12 14:30:00,91.37,91.6,91.12,91.19,14989.0,91.37,91.6,91.12,91.19,14989.0
2018-11-12 14:40:00,91.29,92.62,91.28,92.34,53246.0,91.29,92.62,91.28,92.34,53246.0
2018-11-12 14:50:00,92.41,92.47,91.43,91.52,18544.0,92.41,92.47,91.43,91.52,18544.0
2018-11-12 15:00:00,91.43,91.78,91.36,91.36,23214.0,91.43,91.78,91.36,91.36,23214.0
2018-11-12 15:10:00,91.33,91.49,91.09,91.45,31800.0,91.33,91.49,91.09,91.45,31800.0
2018-11-12 15:20:00,91.42,91.73,91.37,91.51,26492.0,91.42,91.73,91.37,91.51,26492.0
2018-11-12 15:30:00,91.46,91.57,91.07,91.38,32553.0,91.46,91.57,91.07,91.38,32553.0
2018-11-12 15:40:00,91.33,91.88,91.17,91.59,55630.0,91.33,91.88,91.17,91.59,55630.0
2018-11-12 15:50:00,91.63,91.77,91.44,91.58,161363.0,91.63,91.77,91.44,91.58,161363.0
2018-11-13 09:30:00,92.65,94.74,92.65,94.37,101352.0,92.65,94.74,92.65,94.37,101352.0
2018-11-13 09:40:00,94.38,94.6,92.27,92.42,40596.0,94.38,94.6,92.27,92.42,40596.0
2018-11-13 09:50:00,92.42,92.88,91.32,91.67,52969.0,92.42,92.88,91.32,91.67,52969.0
2018-11-13 10:00:00,91.59,91.67,90.05,91.38,37322.0,91.59,91.67,90.05,91.38,37322.0
2018-11-13 10:10:00,91.56,91.78,90.76,91.41,42727.0,91.56,91.78,90.76,91.41,42727.0
2018-11-13 10:20:00,91.43,91.43,90.68,90.98,30735.0,91.43,91.43,90.68,90.98,30735.0
2018-11-13 10:30:00,90.98,91.84,90.79,91.45,34909.0,90.98,91.84,90.79,91.45,34909.0
2018-11-13 10:40:00,91.45,92.24,91.19,91.75,22981.0,91.45,92.24,91.19,91.75,22981.0
2018-11-13 10:50:00,91.78,92.19,91.51,92.0,22579.0,91.78,92.19,91.51,92.0,22579.0
2018-11-13 11:00:00,92.17,93.3,92.14,92.89,24723.0,92.17,93.3,92.14,92.89,24723.0
2018-11-13 11:10:00,92.97,93.96,92.81,93.96,32854.0,92.97,93.96,92.81,93.96,32854.0
2018-11-13 11:20:00,93.85,93.96,93.24,93.48,29181.0,93.85,93.96,93.24,93.48,29181.0
2018-11-13 11:30:00,93.28,93.38,92.54,92.68,24670.0,93.28,93.38,92.54,92.68,24670.0
2018-11-13 11:40:00,92.66,93.28,92.6,93.24,16121.0,92.66,93.28,92.6,93.24,16121.0
2018-11-13 11:50:00,93.36,93.36,92.64,92.96,15291.0,93.36,93.36,92.64,92.96,15291.0
2018-11-13 12:00:00,92.93,93.54,92.66,92.82,11979.0,92.93,93.54,92.66,92.82,11979.0
2018-11-13 12:10:00,92.8,92.97,92.42,92.67,21007.0,92.8,92.97,92.42,92.67,21007.0
2018-11-13 12:20:00,92.67,93.5,92.59,93.12,17318.0,92.67,93.5,92.59,93.12,17318.0
2018-11-13 12:30:00,93.09,93.09,92.44,92.81,9142.0,93.09,93.09,92.44,92.81,9142.0
2018-11-13 12:40:00,92.74,92.76,92.48,92.76,11760.0,92.74,92.76,92.48,92.76,11760.0
2018-11-13 12:50:00,92.73,93.03,92.66,92.98,9521.0,92.73,93.03,92.66,92.98,9521.0
2018-11-13 13:00:00,93.02,93.3,92.82,93.04,12500.0,93.02,93.3,92.82,93.04,12500.0
2018-11-13 13:10:00,92.92,93.11,92.56,93.11,8450.0,92.92,93.11,92.56,93.11,8450.0
2018-11-13 13:20:00,93.05,93.25,92.79,93.23,9036.0,93.05,93.25,92.79,93.23,9036.0
2018-11-13 13:30:00,93.26,93.63,93.25,93.51,11583.0,93.26,93.63,93.25,93.51,11583.0
2018-11-13 13:40:00,93.51,93.51,92.76,92.76,13998.0,93.51,93.51,92.76,92.76,13998.0
2018-11-13 13:50:00,92.88,93.2,92.74,92.82,11625.0,92.88,93.2,92.74,92.82,11625.0
2018-11-13 14:00:00,92.77,93.07,92.73,92.98,12531.0,92.77,93.07,92.73,92.98,12531.0
2018-11-13 14:10:00,92.98,93.25,92.6,92.74,35856.0,92.98,93.25,92.6,92.74,35856.0
2018-11-13 14:20:00,92.74,92.87,92.52,92.81,13917.0,92.74,92.87,92.52,92.81,13917.0
2018-11-13 14:30:00,92.79,93.02,92.61,92.94,13858.0,92.79,93.02,92.61,92.94,13858.0
2018-11-13 14:40:00,92.97,93.01,92.47,92.77,11858.0,92.97,93.01,92.47,92.77,11858.0
2018-11-13 14:50:00,92.73,93.02,92.65,92.87,15877.0,92.73,93.02,92.65,92.87,15877.0
2018-11-13 15:00:00,92.78,93.41,92.75,92.96,16238.0,92.78,93.41,92.75,92.96,16238.0
2018-11-13 15:10:00,92.95,93.18,92.8,93.05,18222.0,92.95,93.18,92.8,93.05,18222.0
2018-11-13 15:20:00,93.01,93.23,92.68,93.03,25007.0,93.01,93.23,92.68,93.03,25007.0
2018-11-13 15:30:00,93.02,93.41,92.94,93.09,37645.0,93.02,93.41,92.94,93.09,37645.0
2018-11-13 15:40:00,93.11,93.15,92.86,93.03,60415.0,93.11,93.15,92.86,93.03,60415.0
2018-11-13 15:50:00,93.1,93.18,92.6,92.71,107138.0,93.1,93.18,92.6,92.71,107138.0
2018-11-14 09:30:00,91.0,93.54,90.8,91.12,145215.0,91.0,93.54,90.8,91.12,145215.0
2018-11-14 09:40:00,91.36,93.0,91.27,91.91,64637.0,91.36,93.0,91.27,91.91,64637.0
2018-11-14 09:50:00,92.04,92.12,90.63,90.84,98813.0,92.04,92.12,90.63,90.84,98813.0
2018-11-14 10:00:00,90.78,90.99,90.15,90.68,60093.0,90.78,90.99,90.15,90.68,60093.0
2018-11-14 10:10:00,90.7,90.77,89.49,89.53,118124.0,90.7,90.77,89.49,89.53,118124.0
2018-11-14 10:20:00,89.44,89.63,88.76,89.39,102922.0,89.44,89.63,88.76,89.39,102922.0
2018-11-14 10:30:00,89.34,90.21,88.98,89.89,55859.0,89.34,90.21,88.98,89.89,55859.0
2018-11-14 10:40:00,89.89,90.3,89.19,90.05,67469.0,89.89,90.3,89.19,90.05,67469.0
2018-11-14 10:50:00,89.97,90.32,89.62,90.26,54177.0,89.97,90.32,89.62,90.26,54177.0
2018-11-14 11:00:00,90.19,90.24,89.67,90.12,92202.0,90.19,90.24,89.67,90.12,92202.0
2018-11-14 11:10:00,90.07,90.9,89.84,90.73,41226.0,90.07,90.9,89.84,90.73,41226.0
2018-11-14 11:20:00,90.69,91.33,90.34,90.39,57784.0,90.69,91.33,90.34,90.39,57784.0
2018-11-14 11:30:00,90.49,90.72,90.04,90.16,60664.0,90.49,90.72,90.04,90.16,60664.0
2018-11-14 11:40:00,90.15,90.42,89.86,90.15,80232.0,90.15,90.42,89.86,90.15,80232.0
2018-11-14 11:50:00,90.07,90.29,89.73,90.23,125881.0,90.07,90.29,89.73,90.23,125881.0
2018-11-14 12:00:00,90.25,90.25,89.83,90.25,97395.0,90.25,90.25,89.83,90.25,97395.0
2018-11-14 12:10:00,90.25,90.3,89.58,90.03,104838.0,90.25,90.3,89.58,90.03,104838.0
2018-11-14 12:20:00,90.03,90.27,89.23,89.23,37343.0,90.03,90.27,89.23,89.23,37343.0
2018-11-14 12:30:00,89.17,89.26,88.73,88.91,43275.0,89.17,89.26,88.73,88.91,43275.0
2018-11-14 12:40:00,88.93,88.93,88.02,88.75,89504.0,88.93,88.93,88.02,88.75,89504.0
2018-11-14 12:50:00,88.75,88.9,87.91,87.93,41648.0,88.75,88.9,87.91,87.93,41648.0
2018-11-14 13:00:00,87.99,88.65,87.69,87.9,77449.0,87.99,88.65,87.69,87.9,77449.0
2018-11-14 13:10:00,87.89,88.99,87.88,88.67,84480.0,87.89,88.99,87.88,88.67,84480.0
2018-11-14 13:20:00,88.67,88.67,88.13,88.29,67952.0,88.67,88.67,88.13,88.29,67952.0
2018-11-14 13:30:00,88.3,88.37,87.96,87.96,105567.0,88.3,88.37,87.96,87.96,105567.0
2018-11-14 13:40:00,87.94,88.91,87.93,88.62,45087.0,87.94,88.91,87.93,88.62,45087.0
2018-11-14 13:50:00,88.72,89.25,88.49,89.22,55209.0,88.72,89.25,88.49,89.22,55209.0
2018-11-14 14:00:00,89.22,89.26,88.41,88.67,24486.0,89.22,89.26,88.41,88.67,24486.0
2018-11-14 14:10:00,88.59,89.9,88.59,89.45,93754.0,88.59,89.9,88.59,89.45,93754.0
2018-11-14 14:20:00,89.45,89.67,88.85,89.28,45852.0,89.45,89.67,88.85,89.28,45852.0
2018-11-14 14:30:00,89.21,89.36,88.72,88.72,35754.0,89.21,89.36,88.72,88.72,35754.0
2018-11-14 14:40:00,88.8,89.01,88.56,88.78,44743.0,88.8,89.01,88.56,88.78,44743.0
2018-11-14 14:50:00,88.93,89.9,88.76,89.84,148083.0,88.93,89.9,88.76,89.84,148083.0
2018-11-14 15:00:00,89.81,90.06,89.4,89.7,123216.0,89.81,90.06,89.4,89.7,123216.0
2018-11-14 15:10:00,89.73,89.89,89.24,89.28,92906.0,89.73,89.89,89.24,89.28,92906.0
2018-11-14 15:20:00,89.28,89.28,88.6,88.9,62994.0,89.28,89.28,88.6,88.9,62994.0
2018-11-14 15:30:00,88.87,89.16,88.63,88.89,88665.0,88.87,89.16,88.63,88.89,88665.0
2018-11-14 15:40:00,88.89,88.95,88.23,88.59,132575.0,88.89,88.95,88.23,88.59,132575.0
2018-11-14 15:50:00,88.57,88.65,87.83,87.86,295567.0,88.57,88.65,87.83,87.86,295567.0
2018-11-15 09:30:00,86.55,87.54,85.6,87.09,227717.0,86.55,87.54,85.6,87.09,227717.0
2018-11-15 09:40:00,87.2,87.33,86.49,87.26,139596.0,87.2,87.33,86.49,87.26,139596.0
2018-11-15 09:50:00,87.29,87.72,87.04,87.39,130386.0,87.29,87.72,87.04,87.39,130386.0
2018-11-15 10:00:00,87.39,87.54,86.97,87.11,102084.0,87.39,87.54,86.97,87.11,102084.0
2018-11-15 10:10:00,87.11,87.8,86.78,87.64,176635.0,87.11,87.8,86.78,87.64,176635.0
2018-11-15 10:20:00,87.75,87.75,86.07,86.29,78580.0,87.75,87.75,86.07,86.29,78580.0
2018-11-15 10:30:00,86.31,86.31,85.41,86.08,99326.0,86.31,86.31,85.41,86.08,99326.0
2018-11-15 10:40:00,86.31,86.46,85.66,86.12,91978.0,86.31,86.46,85.66,86.12,91978.0
2018-11-15 10:50:00,86.16,86.35,85.67,86.0,75803.0,86.16,86.35,85.67,86.0,75803.0
2018-11-15 11:00:00,86.01,86.62,85.6,86.45,53491.0,86.01,86.62,85.6,86.45,53491.0
2018-11-15 11:10:00,86.45,87.32,86.33,87.19,78461.0,86.45,87.32,86.33,87.19,78461.0
2018-11-15 11:20:00,87.24,87.89,86.92,87.67,144596.0,87.24,87.89,86.92,87.67,144596.0
2018-11-15 11:30:00,87.61,88.15,87.45,87.84,64898.0,87.61,88.15,87.45,87.84,64898.0
2018-11-15 11:40:00,87.84,88.1,87.63,87.63,52573.0,87.84,88.1,87.63,87.63,52573.0
2018-11-15 11:50:00,87.62,87.94,87.51,87.74,28477.0,87.62,87.94,87.51,87.74,28477.0
2018-11-15 12:00:00,87.76,87.93,87.45,87.67,31512.0,87.76,87.93,87.45,87.67,31512.0
2018-11-15 12:10:00,87.66,87.88,87.58,87.81,53495.0,87.66,87.88,87.58,87.81,53495.0
2018-11-15 12:20:00,87.84,87.96,87.65,87.85,50057.0,87.84,87.96,87.65,87.85,50057.0
2018-11-15 12:30:00,87.85,88.13,87.81,88.06,79042.0,87.85,88.13,87.81,88.06,79042.0
2018-11-15 12:40:00,88.06,88.09,87.74,87.87,21660.0,88.06,88.09,87.74,87.87,21660.0
2018-11-15 12:50:00,87.87,87.95,87.38,87.94,26987.0,87.87,87.95,87.38,87.94,26987.0
2018-11-15 13:00:00,87.99,88.06,87.64,87.76,47882.0,87.99,88.06,87.64,87.76,47882.0
2018-11-15 13:10:00,87.85,88.2,87.68,88.08,32205.0,87.85,88.2,87.68,88.08,32205.0
2018-11-15 13:20:00,88.13,89.12,88.08,88.78,124806.0,88.13,89.12,88.08,88.78,124806.0
2018-11-15 13:30:00,88.95,89.52,88.8,89.31,120186.0,88.95,89.52,88.8,89.31,120186.0
2018-11-15 13:40:00,89.33,89.34,88.5,88.5,75757.0,89.33,89.34,88.5,88.5,75757.0
2018-11-15 13:50:00,88.56,89.45,88.48,88.97,93379.0,88.56,89.45,88.48,88.97,93379.0
2018-11-15 14:00:00,88.98,89.2,88.94,89.19,31842.0,88.98,89.2,88.94,89.19,31842.0
2018-11-15 14:10:00,89.19,89.53,89.14,89.29,85493.0,89.19,89.53,89.14,89.29,85493.0
2018-11-15 14:20:00,89.26,89.48,88.82,89.48,42162.0,89.26,89.48,88.82,89.48,42162.0
2018-11-15 14:30:00,89.5,90.42,89.44,89.93,84933.0,89.5,90.42,89.44,89.93,84933.0
2018-11-15 14:40:00,89.89,89.95,89.56,89.56,26610.0,89.89,89.95,89.56,89.56,26610.0
2018-11-15 14:50:00,89.57,89.65,88.93,89.17,35988.0,89.57,89.65,88.93,89.17,35988.0
2018-11-15 15:00:00,89.17,89.18,88.44,88.73,59460.0,89.17,89.18,88.44,88.73,59460.0
2018-11-15 15:10:00,88.77,89.0,88.29,88.37,93639.0,88.77,89.0,88.29,88.37,93639.0
2018-11-15 15:20:00,88.37,88.66,87.94,88.39,39521.0,88.37,88.66,87.94,88.39,39521.0
2018-11-15 15:30:00,88.44,89.3,88.37,89.19,59379.0,88.44,89.3,88.37,89.19,59379.0
2018-11-15 15:40:00,89.16,89.35,88.88,88.99,74336.0,89.16,89.35,88.88,88.99,74336.0
2018-11-15 15:50:00,89.0,89.14,88.85,89.0,160183.0,89.0,89.14,88.85,89.0,160183.0
2018-11-16 09:30:00,88.21,88.22,86.08,86.51,79758.0,88.21,88.22,86.08,86.51,79758.0
2018-11-16 09:40:00,86.55,89.69,86.35,89.17,93307.0,86.55,89.69,86.35,89.17,93307.0
2018-11-16 09:50:00,89.24,90.77,89.03,90.29,122937.0,89.24,90.77,89.03,90.29,122937.0
2018-11-16 10:00:00,90.16,91.0,89.76,89.8,41737.0,90.16,91.0,89.76,89.8,41737.0
2018-11-16 10:10:00,89.8,90.27,89.42,89.43,37064.0,89.8,90.27,89.42,89.43,37064.0
2018-11-16 10:20:00,89.43,89.65,89.15,89.37,51313.0,89.43,89.65,89.15,89.37,51313.0
2018-11-16 10:30:00,89.39,90.09,89.04,89.79,79276.0,89.39,90.09,89.04,89.79,79276.0
2018-11-16 10:40:00,89.89,89.94,88.61,88.81,21233.0,89.89,89.94,88.61,88.81,21233.0
2018-11-16 10:50:00,88.73,88.75,88.17,88.36,42827.0,88.73,88.75,88.17,88.36,42827.0
2018-11-16 11:00:00,88.32,88.47,87.58,87.71,41960.0,88.32,88.47,87.58,87.71,41960.0
2018-11-16 11:10:00,87.61,87.74,87.21,87.21,26701.0,87.61,87.74,87.21,87.21,26701.0
2018-11-16 11:20:00,87.18,87.55,86.6,87.53,42215.0,87.18,87.55,86.6,87.53,42215.0
2018-11-16 11:30:00,87.47,87.82,87.16,87.48,43347.0,87.47,87.82,87.16,87.48,43347.0
2018-11-16 11:40:00,87.53,87.57,87.23,87.23,21931.0,87.53,87.57,87.23,87.23,21931.0
2018-11-16 11:50:00,87.17,87.24,86.5,86.79,29089.0,87.17,87.24,86.5,86.79,29089.0
2018-11-16 12:00:00,86.76,87.14,86.37,87.14,16057.0,86.76,87.14,86.37,87.14,16057.0
2018-11-16 12:10:00,87.17,87.25,86.66,86.91,12718.0,87.17,87.25,86.66,86.91,12718.0
2018-11-16 12:20:00,86.87,86.92,86.27,86.31,15603.0,86.87,86.92,86.27,86.31,15603.0
2018-11-16 12:30:00,86.2,87.69,86.11,87.42,26442.0,86.2,87.69,86.11,87.42,26442.0
2018-11-16 12:40:00,87.54,88.22,87.54,87.93,30324.0,87.54,88.22,87.54,87.93,30324.0
2018-11-16 12:50:00,87.81,87.95,87.57,87.9,35056.0,87.81,87.95,87.57,87.9,35056.0
2018-11-16 13:00:00,87.84,88.12,87.64,88.06,35992.0,87.84,88.12,87.64,88.06,35992.0
2018-11-16 13:10:00,88.12,88.78,88.06,88.77,26862.0,88.12,88.78,88.06,88.77,26862.0
2018-11-16 13:20:00,88.74,88.74,87.98,88.1,18596.0,88.74,88.74,87.98,88.1,18596.0
2018-11-16 13:30:00,88.11,88.11,87.33,87.73,21660.0,88.11,88.11,87.33,87.73,21660.0
2018-11-16 13:40:00,87.71,88.22,87.59,88.22,16226.0,87.71,88.22,87.59,88.22,16226.0
2018-11-16 13:50:00,88.14,88.2,87.74,88.1,30854.0,88.14,88.2,87.74,88.1,30854.0
2018-11-16 14:00:00,88.1,88.78,88.1,88.25,39118.0,88.1,88.78,88.1,88.25,39118.0
2018-11-16 14:10:00,88.25,88.41,88.03,88.17,22614.0,88.25,88.41,88.03,88.17,22614.0
2018-11-16 14:20:00,88.19,88.19,87.69,88.11,24264.0,88.19,88.19,87.69,88.11,24264.0
2018-11-16 14:30:00,88.16,88.75,88.16,88.38,60085.0,88.16,88.75,88.16,88.38,60085.0
2018-11-16 14:40:00,88.32,88.65,88.1,88.65,42712.0,88.32,88.65,88.1,88.65,42712.0
2018-11-16 14:50:00,88.55,88.93,88.47,88.67,22500.0,88.55,88.93,88.47,88.67,22500.0
2018-11-16 15:00:00,88.67,88.77,88.52,88.59,24539.0,88.67,88.77,88.52,88.59,24539.0
2018-11-16 15:10:00,88.58,88.82,88.48,88.77,16961.0,88.58,88.82,88.48,88.77,16961.0
2018-11-16 15:20:00,88.78,88.82,88.48,88.5,24070.0,88.78,88.82,88.48,88.5,24070.0
2018-11-16 15:30:00,88.48,88.59,88.35,88.53,29627.0,88.48,88.59,88.35,88.53,29627.0
2018-11-16 15:40:00,88.54,88.57,88.0,88.07,55349.0,88.54,88.57,88.0,88.07,55349.0
2018-11-16 15:50:00,88.04,88.16,87.64,87.79,108845.0,88.04,88.16,87.64,87.79,108845.0
2018-11-19 09:30:00,87.2,88.25,87.17,88.01,46220.0,87.2,88.25,87.17,88.01,46220.0
2018-11-19 09:40:00,88.01,88.01,86.11,86.29,31957.0,88.01,88.01,86.11,86.29,31957.0
2018-11-19 09:50:00,86.29,86.29,84.73,85.26,51097.0,86.29,86.29,84.73,85.26,51097.0
2018-11-19 10:00:00,85.21,86.0,84.95,85.42,41421.0,85.21,86.0,84.95,85.42,41421.0
2018-11-19 10:10:00,85.39,86.33,85.28,85.65,23969.0,85.39,86.33,85.28,85.65,23969.0
2018-11-19 10:20:00,85.6,85.66,84.98,85.1,62123.0,85.6,85.66,84.98,85.1,62123.0
2018-11-19 10:30:00,85.07,85.39,84.82,85.09,30574.0,85.07,85.39,84.82,85.09,30574.0
2018-11-19 10:40:00,85.13,85.91,84.88,85.91,21875.0,85.13,85.91,84.88,85.91,21875.0
2018-11-19 10:50:00,85.96,86.52,85.92,86.26,20835.0,85.96,86.52,85.92,86.26,20835.0
2018-11-19 11:00:00,86.23,86.51,85.6,85.6,34127.0,86.23,86.51,85.6,85.6,34127.0
2018-11-19 11:10:00,85.56,85.57,85.11,85.41,26905.0,85.56,85.57,85.11,85.41,26905.0
2018-11-19 11:20:00,85.46,85.8,84.86,85.28,22284.0,85.46,85.8,84.86,85.28,22284.0
2018-11-19 11:30:00,85.22,85.22,84.88,85.16,38433.0,85.22,85.22,84.88,85.16,38433.0
2018-11-19 11:40:00,85.2,85.61,84.76,84.94,42352.0,85.2,85.61,84.76,84.94,42352.0
2018-11-19 11:50:00,84.91,85.21,84.55,85.06,26095.0,84.91,85.21,84.55,85.06,26095.0
2018-11-19 12:00:00,85.08,85.22,84.87,85.1,27571.0,85.08,85.22,84.87,85.1,27571.0
2018-11-19 12:10:00,85.17,85.72,85.15,85.47,24843.0,85.17,85.72,85.15,85.47,24843.0
2018-11-19 12:20:00,85.39,85.62,85.02,85.22,41520.0,85.39,85.62,85.02,85.22,41520.0
2018-11-19 12:30:00,85.12,85.12,84.42,84.92,36727.0,85.12,85.12,84.42,84.92,36727.0
2018-11-19 12:40:00,84.98,85.16,84.53,84.67,17363.0,84.98,85.16,84.53,84.67,17363.0
2018-11-19 12:50:00,84.69,85.08,84.63,84.75,29746.0,84.69,85.08,84.63,84.75,29746.0
2018-11-19 13:00:00,84.71,85.04,84.45,84.59,30198.0,84.71,85.04,84.45,84.59,30198.0
2018-11-19 13:10:00,84.6,84.8,84.1,84.42,64515.0,84.6,84.8,84.1,84.42,64515.0
2018-11-19 13:20:00,84.52,84.62,84.19,84.53,24193.0,84.52,84.62,84.19,84.53,24193.0
2018-11-19 13:30:00,84.51,85.37,84.3,85.0,35616.0,84.51,85.37,84.3,85.0,35616.0
2018-11-19 13:40:00,85.02,85.43,84.79,85.39,21606.0,85.02,85.43,84.79,85.39,21606.0
2018-11-19 13:50:00,85.34,85.37,84.52,84.6,62349.0,85.34,85.37,84.52,84.6,62349.0
2018-11-19 14:00:00,84.68,84.75,84.18,84.59,13956.0,84.68,84.75,84.18,84.59,13956.0
2018-11-19 14:10:00,84.48,84.61,83.95,84.25,59407.0,84.48,84.61,83.95,84.25,59407.0
2018-11-19 14:20:00,84.3,84.48,84.05,84.36,15780.0,84.3,84.48,84.05,84.36,15780.0
2018-11-19 14:30:00,84.28,84.54,84.15,84.4,25625.0,84.28,84.54,84.15,84.4,25625.0
2018-11-19 14:40:00,84.39,85.06,84.0,84.97,105804.0,84.39,85.06,84.0,84.97,105804.0
2018-11-19 14:50:00,84.97,85.06,84.3,84.31,32994.0,84.97,85.06,84.3,84.31,32994.0
2018-11-19 15:00:00,84.33,84.48,84.03,84.03,30330.0,84.33,84.48,84.03,84.03,30330.0
2018-11-19 15:10:00,84.03,84.38,83.73,83.88,49257.0,84.03,84.38,83.73,83.88,49257.0
2018-11-19 15:20:00,83.88,83.97,83.31,83.46,50741.0,83.88,83.97,83.31,83.46,50741.0
2018-11-19 15:30:00,83.56,83.69,82.98,83.09,60399.0,83.56,83.69,82.98,83.09,60399.0
2018-11-19 15:40:00,83.05,83.05,82.5,82.73,97138.0,83.05,83.05,82.5,82.73,97138.0
2018-11-19 15:50:00,82.73,82.75,82.34,82.6,141120.0,82.73,82.75,82.34,82.6,141120.0
2018-11-20 09:30:00,77.99,80.02,76.6,80.01,44116.0,77.99,80.02,76.6,80.01,44116.0
2018-11-20 09:40:00,80.2,83.82,80.12,81.95,215286.0,80.2,83.82,80.12,81.95,215286.0
2018-11-20 09:50:00,82.0,82.04,80.54,81.66,83470.0,82.0,82.04,80.54,81.66,83470.0
2018-11-20 10:00:00,81.75,83.59,81.74,82.11,100823.0,81.75,83.59,81.74,82.11,100823.0
2018-11-20 10:10:00,82.09,83.58,81.64,83.54,59259.0,82.09,83.58,81.64,83.54,59259.0
2018-11-20 10:20:00,83.54,84.75,83.31,84.74,66553.0,83.54,84.75,83.31,84.74,66553.0
2018-11-20 10:30:00,84.63,86.3,84.36,86.13,111734.0,84.63,86.3,84.36,86.13,111734.0
2018-11-20 10:40:00,86.13,86.96,85.96,86.18,103102.0,86.13,86.96,85.96,86.18,103102.0
2018-11-20 10:50:00,86.13,87.24,85.81,87.17,93987.0,86.13,87.24,85.81,87.17,93987.0
2018-11-20 11:00:00,87.4,87.45,86.8,86.9,57451.0,87.4,87.45,86.8,86.9,57451.0
2018-11-20 11:10:00,86.92,87.46,85.94,85.95,67104.0,86.92,87.46,85.94,85.95,67104.0
2018-11-20 11:20:00,86.1,87.09,85.84,86.72,69708.0,86.1,87.09,85.84,86.72,69708.0
2018-11-20 11:30:00,86.8,87.61,86.41,87.16,48799.0,86.8,87.61,86.41,87.16,48799.0
2018-11-20 11:40:00,87.17,87.99,86.82,87.56,62138.0,87.17,87.99,86.82,87.56,62138.0
2018-11-20 11:50:00,87.51,87.51,86.15,86.28,48023.0,87.51,87.51,86.15,86.28,48023.0
2018-11-20 12:00:00,86.33,87.0,86.07,86.72,28876.0,86.33,87.0,86.07,86.72,28876.0
2018-11-20 12:10:00,86.71,86.71,85.99,86.0,16088.0,86.71,86.71,85.99,86.0,16088.0
2018-11-20 12:20:00,86.02,86.87,85.82,86.47,27285.0,86.02,86.87,85.82,86.47,27285.0
2018-11-20 12:30:00,86.4,86.68,86.05,86.26,19133.0,86.4,86.68,86.05,86.26,19133.0
2018-11-20 12:40:00,86.28,86.38,85.68,85.89,30290.0,86.28,86.38,85.68,85.89,30290.0
2018-11-20 12:50:00,85.78,86.36,85.76,86.0,14269.0,85.78,86.36,85.76,86.0,14269.0
2018-11-20 13:00:00,85.96,86.41,85.72,86.36,16160.0,85.96,86.41,85.72,86.36,16160.0
2018-11-20 13:10:00,86.34,86.35,85.63,85.67,7768.0,86.34,86.35,85.63,85.67,7768.0
2018-11-20 13:20:00,85.69,85.75,85.21,85.75,20524.0,85.69,85.75,85.21,85.75,20524.0
2018-11-20 13:30:00,85.71,85.71,85.08,85.31,20372.0,85.71,85.71,85.08,85.31,20372.0
2018-11-20 13:40:00,85.27,85.83,85.15,85.64,22070.0,85.27,85.83,85.15,85.64,22070.0
2018-11-20 13:50:00,85.61,85.68,85.01,85.01,11722.0,85.61,85.68,85.01,85.01,11722.0
2018-11-20 14:00:00,85.05,85.22,84.67,84.91,56374.0,85.05,85.22,84.67,84.91,56374.0
2018-11-20 14:10:00,84.85,85.54,84.85,85.31,53889.0,84.85,85.54,84.85,85.31,53889.0
2018-11-20 14:20:00,85.34,85.36,84.59,84.72,52812.0,85.34,85.36,84.59,84.72,52812.0
2018-11-20 14:30:00,84.71,85.44,84.6,85.01,46206.0,84.71,85.44,84.6,85.01,46206.0
2018-11-20 14:40:00,85.06,85.08,84.3,84.3,21205.0,85.06,85.08,84.3,84.3,21205.0
2018-11-20 14:50:00,84.35,84.68,84.35,84.57,16349.0,84.35,84.68,84.35,84.57,16349.0
2018-11-20 15:00:00,84.54,84.63,83.63,84.27,26915.0,84.54,84.63,83.63,84.27,26915.0
2018-11-20 15:10:00,84.16,84.54,83.87,84.46,32790.0,84.16,84.54,83.87,84.46,32790.0
2018-11-20 15:20:00,84.51,84.62,84.07,84.46,30694.0,84.51,84.62,84.07,84.46,30694.0
2018-11-20 15:30:00,84.49,84.79,84.34,84.7,67880.0,84.49,84.79,84.34,84.7,67880.0
2018-11-20 15:40:00,84.7,84.7,84.24,84.31,76992.0,84.7,84.7,84.24,84.31,76992.0
2018-11-20 15:50:00,84.3,84.63,84.03,84.55,176947.0,84.3,84.63,84.03,84.55,176947.0
2018-11-21 09:30:00,86.73,88.25,86.52,87.72,55967.0,86.73,88.25,86.52,87.72,55967.0
2018-11-21 09:40:00,87.52,87.83,86.37,86.92,46364.0,87.52,87.83,86.37,86.92,46364.0
2018-11-21 09:50:00,87.03,87.81,86.37,87.44,43016.0,87.03,87.81,86.37,87.44,43016.0
2018-11-21 10:00:00,87.48,87.88,86.69,86.78,60366.0,87.48,87.88,86.69,86.78,60366.0
2018-11-21 10:10:00,86.84,87.84,86.74,87.84,44099.0,86.84,87.84,86.74,87.84,44099.0
2018-11-21 10:20:00,87.81,88.6,87.62,88.14,38950.0,87.81,88.6,87.62,88.14,38950.0
2018-11-21 10:30:00,88.09,88.98,87.98,88.27,69520.0,88.09,88.98,87.98,88.27,69520.0
2018-11-21 10:40:00,88.28,89.09,87.83,89.0,42453.0,88.28,89.09,87.83,89.0,42453.0
2018-11-21 10:50:00,89.04,89.16,88.37,88.6,49014.0,89.04,89.16,88.37,88.6,49014.0
2018-11-21 11:00:00,88.61,88.79,88.43,88.63,86879.0,88.61,88.79,88.43,88.63,86879.0
2018-11-21 11:10:00,88.62,88.76,88.44,88.76,44929.0,88.62,88.76,88.44,88.76,44929.0
2018-11-21 11:20:00,88.76,89.2,88.71,89.02,60658.0,88.76,89.2,88.71,89.02,60658.0
2018-11-21 11:30:00,89.03,89.48,88.98,89.35,54574.0,89.03,89.48,88.98,89.35,54574.0
2018-11-21 11:40:00,89.4,89.64,88.99,89.63,38614.0,89.4,89.64,88.99,89.63,38614.0
2018-11-21 11:50:00,89.63,89.63,88.91,89.28,52322.0,89.63,89.63,88.91,89.28,52322.0
2018-11-21 12:00:00,89.28,89.58,89.09,89.14,40633.0,89.28,89.58,89.09,89.14,40633.0
2018-11-21 12:10:00,89.08,89.29,88.92,89.06,26287.0,89.08,89.29,88.92,89.06,26287.0
2018-11-21 12:20:00,89.1,89.18,88.85,89.13,26272.0,89.1,89.18,88.85,89.13,26272.0
2018-11-21 12:30:00,89.16,89.41,89.04,89.1,30185.0,89.16,89.41,89.04,89.1,30185.0
2018-11-21 12:40:00,89.15,89.67,89.12,89.52,20438.0,89.15,89.67,89.12,89.52,20438.0
2018-11-21 12:50:00,89.57,89.65,89.32,89.59,30439.0,89.57,89.65,89.32,89.59,30439.0
2018-11-21 13:00:00,89.61,89.61,89.1,89.24,37057.0,89.61,89.61,89.1,89.24,37057.0
2018-11-21 13:10:00,89.18,89.38,88.93,88.97,30490.0,89.18,89.38,88.93,88.97,30490.0
2018-11-21 13:20:00,88.96,89.09,88.86,88.99,38827.0,88.96,89.09,88.86,88.99,38827.0
2018-11-21 13:30:00,88.95,89.25,88.93,89.21,35067.0,88.95,89.25,88.93,89.21,35067.0
2018-11-21 13:40:00,89.15,89.31,88.82,88.98,37388.0,89.15,89.31,88.82,88.98,37388.0
2018-11-21 13:50:00,88.9,89.05,88.76,88.94,43152.0,88.9,89.05,88.76,88.94,43152.0
2018-11-21 14:00:00,88.94,89.12,88.88,89.03,29044.0,88.94,89.12,88.88,89.03,29044.0
2018-11-21 14:10:00,88.94,89.13,88.91,89.05,15790.0,88.94,89.13,88.91,89.05,15790.0
2018-11-21 14:20:00,88.99,89.15,88.86,88.98,34582.0,88.99,89.15,88.86,88.98,34582.0
2018-11-21 14:30:00,89.03,89.4,88.94,89.07,37152.0,89.03,89.4,88.94,89.07,37152.0
2018-11-21 14:40:00,89.06,89.12,88.84,89.1,13572.0,89.06,89.12,88.84,89.1,13572.0
2018-11-21 14:50:00,89.16,89.16,88.63,88.82,50044.0,89.16,89.16,88.63,88.82,50044.0
2018-11-21 15:00:00,88.79,89.4,88.79,89.37,46876.0,88.79,89.4,88.79,89.37,46876.0
2018-11-21 15:10:00,89.4,89.54,89.09,89.3,36329.0,89.4,89.54,89.09,89.3,36329.0
2018-11-21 15:20:00,89.3,89.39,89.17,89.28,51923.0,89.3,89.39,89.17,89.28,51923.0
2018-11-21 15:30:00,89.28,89.28,88.64,88.79,79004.0,89.28,89.28,88.64,88.79,79004.0
2018-11-21 15:40:00,88.78,88.83,88.05,88.12,120675.0,88.78,88.83,88.05,88.12,120675.0
2018-11-21 15:50:00,88.11,88.24,87.81,88.0,265018.0,88.11,88.24,87.81,88.0,265018.0
2018-11-23 09:30:00,87.46,89.59,87.46,88.6,25013.0,87.46,89.59,87.46,88.6,25013.0
2018-11-23 09:40:00,88.62,90.36,88.62,89.99,32363.0,88.62,90.36,88.62,89.99,32363.0
2018-11-23 09:50:00,89.93,90.06,89.21,89.26,20900.0,89.93,90.06,89.21,89.26,20900.0
2018-11-23 10:00:00,89.28,89.61,89.09,89.57,20280.0,89.28,89.61,89.09,89.57,20280.0
2018-11-23 10:10:00,89.55,89.89,88.9,89.49,71761.0,89.55,89.89,88.9,89.49,71761.0
2018-11-23 10:20:00,89.6,89.66,89.0,89.47,20986.0,89.6,89.66,89.0,89.47,20986.0
2018-11-23 10:30:00,89.45,89.68,88.57,88.57,32189.0,89.45,89.68,88.57,88.57,32189.0
2018-11-23 10:40:00,88.56,89.01,88.5,88.81,40195.0,88.56,89.01,88.5,88.81,40195.0
2018-11-23 10:50:00,88.81,89.4,88.78,88.8,22101.0,88.81,89.4,88.78,88.8,22101.0
2018-11-23 11:00:00,88.89,89.31,88.82,89.21,24257.0,88.89,89.31,88.82,89.21,24257.0
2018-11-23 11:10:00,89.19,89.8,89.08,89.64,34767.0,89.19,89.8,89.08,89.64,34767.0
2018-11-23 11:20:00,89.55,89.65,89.19,89.32,19905.0,89.55,89.65,89.19,89.32,19905.0
2018-11-23 11:30:00,89.27,89.53,89.17,89.29,19433.0,89.27,89.53,89.17,89.29,19433.0
2018-11-23 11:40:00,89.31,89.65,89.26,89.59,20780.0,89.31,89.65,89.26,89.59,20780.0
2018-11-23 11:50:00,89.5,89.75,89.15,89.33,17884.0,89.5,89.75,89.15,89.33,17884.0
2018-11-23 12:00:00,89.26,89.38,88.41,88.45,65480.0,89.26,89.38,88.41,88.45,65480.0
2018-11-23 12:10:00,88.48,88.84,88.47,88.59,45600.0,88.48,88.84,88.47,88.59,45600.0
2018-11-23 12:20:00,88.59,89.06,88.52,88.88,71118.0,88.59,89.06,88.52,88.88,71118.0
2018-11-23 12:30:00,88.83,88.91,88.68,88.78,62693.0,88.83,88.91,88.68,88.78,62693.0
2018-11-23 12:40:00,88.8,89.15,88.59,88.8,57514.0,88.8,89.15,88.59,88.8,57514.0
2018-11-23 12:50:00,88.82,88.85,88.12,88.47,64953.0,88.82,88.85,88.12,88.47,64953.0
2018-11-26 09:30:00,90.58,90.71,88.84,89.94,87324.0,90.58,90.71,88.84,89.94,87324.0
2018-11-26 09:40:00,89.93,90.75,89.36,90.09,61362.0,89.93,90.75,89.36,90.09,61362.0
2018-11-26 09:50:00,90.2,91.47,90.02,91.35,41356.0,90.2,91.47,90.02,91.35,41356.0
2018-11-26 10:00:00,91.36,91.61,90.93,91.31,38473.0,91.36,91.61,90.93,91.31,38473.0
2018-11-26 10:10:00,91.3,91.79,91.07,91.62,46544.0,91.3,91.79,91.07,91.62,46544.0
2018-11-26 10:20:00,91.72,91.98,91.39,91.64,106365.0,91.72,91.98,91.39,91.64,106365.0
2018-11-26 10:30:00,91.7,92.76,91.57,92.33,54144.0,91.7,92.76,91.57,92.33,54144.0
2018-11-26 10:40:00,92.33,93.26,92.14,92.62,108543.0,92.33,93.26,92.14,92.62,108543.0
2018-11-26 10:50:00,92.6,93.96,92.41,93.74,164138.0,92.6,93.96,92.41,93.74,164138.0
2018-11-26 11:00:00,93.75,93.8,92.79,93.13,108757.0,93.75,93.8,92.79,93.13,108757.0
2018-11-26 11:10:00,93.13,93.28,92.37,92.76,107833.0,93.13,93.28,92.37,92.76,107833.0
2018-11-26 11:20:00,92.76,93.04,92.42,92.49,45501.0,92.76,93.04,92.42,92.49,45501.0
2018-11-26 11:30:00,92.4,92.53,91.45,91.5,28352.0,92.4,92.53,91.45,91.5,28352.0
2018-11-26 11:40:00,91.5,91.77,91.38,91.69,42807.0,91.5,91.77,91.38,91.69,42807.0
2018-11-26 11:50:00,91.66,91.91,90.85,91.02,97040.0,91.66,91.91,90.85,91.02,97040.0
2018-11-26 12:00:00,91.01,91.11,90.32,90.6,49712.0,91.01,91.11,90.32,90.6,49712.0
2018-11-26 12:10:00,90.52,90.55,89.95,90.07,28451.0,90.52,90.55,89.95,90.07,28451.0
2018-11-26 12:20:00,90.08,90.62,90.07,90.09,27597.0,90.08,90.62,90.07,90.09,27597.0
2018-11-26 12:30:00,90.05,90.11,89.58,89.6,37053.0,90.05,90.11,89.58,89.6,37053.0
2018-11-26 12:40:00,89.64,90.48,89.64,90.31,71503.0,89.64,90.48,89.64,90.31,71503.0
2018-11-26 12:50:00,90.24,90.57,89.76,90.54,19216.0,90.24,90.57,89.76,90.54,19216.0
2018-11-26 13:00:00,90.48,90.89,90.26,90.69,30483.0,90.48,90.89,90.26,90.69,30483.0
2018-11-26 13:10:00,90.69,90.71,90.36,90.53,40782.0,90.69,90.71,90.36,90.53,40782.0
2018-11-26 13:20:00,90.53,90.53,90.29,90.33,11959.0,90.53,90.53,90.29,90.33,11959.0
2018-11-26 13:30:00,90.33,90.84,90.3,90.77,17420.0,90.33,90.84,90.3,90.77,17420.0
2018-11-26 13:40:00,90.8,91.33,90.64,90.91,55296.0,90.8,91.33,90.64,90.91,55296.0
2018-11-26 13:50:00,90.79,90.94,90.55,90.92,15164.0,90.79,90.94,90.55,90.92,15164.0
2018-11-26 14:00:00,90.88,90.96,90.62,90.75,15969.0,90.88,90.96,90.62,90.75,15969.0
2018-11-26 14:10:00,90.76,91.28,90.6,90.91,96260.0,90.76,91.28,90.6,90.91,96260.0
2018-11-26 14:20:00,90.96,91.4,90.66,91.12,44983.0,90.96,91.4,90.66,91.12,44983.0
2018-11-26 14:30:00,91.17,91.36,90.78,90.84,52773.0,91.17,91.36,90.78,90.84,52773.0
2018-11-26 14:40:00,90.83,91.23,90.67,90.86,59114.0,90.83,91.23,90.67,90.86,59114.0
2018-11-26 14:50:00,90.81,90.93,90.48,90.71,64714.0,90.81,90.93,90.48,90.71,64714.0
2018-11-26 15:00:00,90.76,91.1,90.72,90.89,38058.0,90.76,91.1,90.72,90.89,38058.0
2018-11-26 15:10:00,90.82,90.89,90.18,90.26,24327.0,90.82,90.89,90.18,90.26,24327.0
2018-11-26 15:20:00,90.3,90.73,90.15,90.42,31871.0,90.3,90.73,90.15,90.42,31871.0
2018-11-26 15:30:00,90.42,91.22,90.42,90.76,83061.0,90.42,91.22,90.42,90.76,83061.0
2018-11-26 15:40:00,90.76,91.17,90.74,91.11,85445.0,90.76,91.17,90.74,91.11,85445.0
2018-11-26 15:50:00,91.1,91.53,91.1,91.51,243531.0,91.1,91.53,91.1,91.51,243531.0
2018-11-27 09:30:00,91.95,92.83,91.5,91.65,159934.0,91.95,92.83,91.5,91.65,159934.0
2018-11-27 09:40:00,91.73,92.38,90.69,91.8,209709.0,91.73,92.38,90.69,91.8,209709.0
2018-11-27 09:50:00,91.7,93.16,91.61,92.38,130110.0,91.7,93.16,91.61,92.38,130110.0
2018-11-27 10:00:00,92.22,92.63,91.91,92.54,82449.0,92.22,92.63,91.91,92.54,82449.0
2018-11-27 10:10:00,92.46,93.88,92.45,93.34,241972.0,92.46,93.88,92.45,93.34,241972.0
2018-11-27 10:20:00,93.34,93.38,92.55,92.65,213433.0,93.34,93.38,92.55,92.65,213433.0
2018-11-27 10:30:00,92.69,93.29,92.6,93.18,76975.0,92.69,93.29,92.6,93.18,76975.0
2018-11-27 10:40:00,93.11,93.46,92.71,93.36,67198.0,93.11,93.46,92.71,93.36,67198.0
2018-11-27 10:50:00,93.47,93.96,93.46,93.7,49787.0,93.47,93.96,93.46,93.7,49787.0
2018-11-27 11:00:00,93.65,94.65,93.45,94.28,59773.0,93.65,94.65,93.45,94.28,59773.0
2018-11-27 11:10:00,94.33,94.43,93.92,94.38,70799.0,94.33,94.43,93.92,94.38,70799.0
2018-11-27 11:20:00,94.34,95.25,94.0,94.78,69476.0,94.34,95.25,94.0,94.78,69476.0
2018-11-27 11:30:00,94.78,94.95,94.33,94.89,125027.0,94.78,94.95,94.33,94.89,125027.0
2018-11-27 11:40:00,94.93,95.36,94.74,94.98,92609.0,94.93,95.36,94.74,94.98,92609.0
2018-11-27 11:50:00,95.06,95.65,94.91,95.24,48719.0,95.06,95.65,94.91,95.24,48719.0
2018-11-27 12:00:00,95.26,95.69,95.16,95.61,164685.0,95.26,95.69,95.16,95.61,164685.0
2018-11-27 12:10:00,95.61,96.05,95.24,95.27,99862.0,95.61,96.05,95.24,95.27,99862.0
2018-11-27 12:20:00,95.24,95.65,95.24,95.29,137286.0,95.24,95.65,95.24,95.29,137286.0
2018-11-27 12:30:00,95.2,95.52,94.34,94.45,103295.0,95.2,95.52,94.34,94.45,103295.0
2018-11-27 12:40:00,94.44,94.5,92.96,93.4,56247.0,94.44,94.5,92.96,93.4,56247.0
2018-11-27 12:50:00,93.58,93.58,92.81,93.18,23011.0,93.58,93.58,92.81,93.18,23011.0
2018-11-27 13:00:00,93.27,93.79,93.23,93.62,33786.0,93.27,93.79,93.23,93.62,33786.0
2018-11-27 13:10:00,93.67,93.88,93.03,93.05,43719.0,93.67,93.88,93.03,93.05,43719.0
2018-11-27 13:20:00,93.1,93.25,92.7,92.81,67061.0,93.1,93.25,92.7,92.81,67061.0
2018-11-27 13:30:00,92.89,92.99,92.08,92.75,53599.0,92.89,92.99,92.08,92.75,53599.0
2018-11-27 13:40:00,92.84,92.94,92.36,92.42,28882.0,92.84,92.94,92.36,92.42,28882.0
2018-11-27 13:50:00,92.55,92.92,92.4,92.92,31267.0,92.55,92.92,92.4,92.92,31267.0
2018-11-27 14:00:00,92.92,93.26,92.68,92.95,44772.0,92.92,93.26,92.68,92.95,44772.0
2018-11-27 14:10:00,92.92,93.0,92.55,92.65,23361.0,92.92,93.0,92.55,92.65,23361.0
2018-11-27 14:20:00,92.62,92.65,91.55,92.24,36395.0,92.62,92.65,91.55,92.24,36395.0
2018-11-27 14:30:00,92.3,92.33,92.1,92.14,28669.0,92.3,92.33,92.1,92.14,28669.0
2018-11-27 14:40:00,92.16,92.39,92.0,92.18,31796.0,92.16,92.39,92.0,92.18,31796.0
2018-11-27 14:50:00,92.18,92.35,92.04,92.2,32847.0,92.18,92.35,92.04,92.2,32847.0
2018-11-27 15:00:00,92.21,92.21,91.63,91.83,36665.0,92.21,92.21,91.63,91.83,36665.0
2018-11-27 15:10:00,91.88,91.94,91.6,91.61,33939.0,91.88,91.94,91.6,91.61,33939.0
2018-11-27 15:20:00,91.62,91.77,91.16,91.43,57281.0,91.62,91.77,91.16,91.43,57281.0
2018-11-27 15:30:00,91.38,91.93,91.26,91.68,82414.0,91.38,91.93,91.26,91.68,82414.0
2018-11-27 15:40:00,91.68,92.04,91.64,91.84,102298.0,91.68,92.04,91.64,91.84,102298.0
2018-11-27 15:50:00,91.83,91.85,91.18,91.6,205358.0,91.83,91.85,91.18,91.6,205358.0
2018-11-28 09:30:00,96.0,99.0,96.0,98.44,345006.0,96.0,99.0,96.0,98.44,345006.0
2018-11-28 09:40:00,98.4,99.75,98.3,99.18,209002.0,98.4,99.75,98.3,99.18,209002.0
2018-11-28 09:50:00,99.17,100.99,98.7,100.82,173634.0,99.17,100.99,98.7,100.82,173634.0
2018-11-28 10:00:00,100.86,103.85,100.62,103.33,389322.0,100.86,103.85,100.62,103.33,389322.0
2018-11-28 10:10:00,103.45,104.5,103.25,103.61,285120.0,103.45,104.5,103.25,103.61,285120.0
2018-11-28 10:20:00,103.72,103.76,102.07,102.07,332450.0,103.72,103.76,102.07,102.07,332450.0
2018-11-28 10:30:00,102.31,102.76,101.57,101.83,240670.0,102.31,102.76,101.57,101.83,240670.0
2018-11-28 10:40:00,101.82,103.55,101.67,102.92,168840.0,101.82,103.55,101.67,102.92,168840.0
2018-11-28 10:50:00,103.11,104.98,103.06,104.91,138320.0,103.11,104.98,103.06,104.91,138320.0
2018-11-28 11:00:00,104.98,106.91,104.87,106.22,384372.0,104.98,106.91,104.87,106.22,384372.0
2018-11-28 11:10:00,106.18,106.84,105.11,105.31,249216.0,106.18,106.84,105.11,105.31,249216.0
2018-11-28 11:20:00,105.34,106.45,105.16,105.25,216977.0,105.34,106.45,105.16,105.25,216977.0
2018-11-28 11:30:00,105.28,105.46,102.85,103.91,282611.0,105.28,105.46,102.85,103.91,282611.0
2018-11-28 11:40:00,103.79,104.32,102.31,102.94,174301.0,103.79,104.32,102.31,102.94,174301.0
2018-11-28 11:50:00,102.95,103.91,102.5,103.26,188481.0,102.95,103.91,102.5,103.26,188481.0
2018-11-28 12:00:00,103.34,104.99,103.17,104.92,114341.0,103.34,104.99,103.17,104.92,114341.0
2018-11-28 12:10:00,104.98,105.4,104.31,104.84,82731.0,104.98,105.4,104.31,104.84,82731.0
2018-11-28 12:20:00,104.84,106.44,104.73,106.34,91461.0,104.84,106.44,104.73,106.34,91461.0
2018-11-28 12:30:00,106.3,106.89,106.14,106.49,175864.0,106.3,106.89,106.14,106.49,175864.0
2018-11-28 12:40:00,106.36,106.53,105.69,106.01,133280.0,106.36,106.53,105.69,106.01,133280.0
2018-11-28 12:50:00,105.97,106.12,105.22,105.25,65089.0,105.97,106.12,105.22,105.25,65089.0
2018-11-28 13:00:00,105.24,105.9,105.17,105.73,79456.0,105.24,105.9,105.17,105.73,79456.0
2018-11-28 13:10:00,105.75,105.87,104.52,104.78,130397.0,105.75,105.87,104.52,104.78,130397.0
2018-11-28 13:20:00,104.78,105.4,104.36,105.39,102453.0,104.78,105.4,104.36,105.39,102453.0
2018-11-28 13:30:00,105.39,105.62,104.51,104.88,54979.0,105.39,105.62,104.51,104.88,54979.0
2018-11-28 13:40:00,104.72,105.55,104.2,104.2,48980.0,104.72,105.55,104.2,104.2,48980.0
2018-11-28 13:50:00,104.21,105.35,104.16,104.85,46690.0,104.21,105.35,104.16,104.85,46690.0
2018-11-28 14:00:00,104.84,105.23,104.65,104.83,27313.0,104.84,105.23,104.65,104.83,27313.0
2018-11-28 14:10:00,104.71,105.17,104.16,105.08,42061.0,104.71,105.17,104.16,105.08,42061.0
2018-11-28 14:20:00,105.15,105.82,104.98,105.43,45697.0,105.15,105.82,104.98,105.43,45697.0
2018-11-28 14:30:00,105.43,105.63,104.89,105.0,89274.0,105.43,105.63,104.89,105.0,89274.0
2018-11-28 14:40:00,104.93,105.19,104.61,105.0,71923.0,104.93,105.19,104.61,105.0,71923.0
2018-11-28 14:50:00,105.0,105.09,104.28,104.71,143159.0,105.0,105.09,104.28,104.71,143159.0
2018-11-28 15:00:00,104.69,105.11,104.28,104.62,50741.0,104.69,105.11,104.28,104.62,50741.0
2018-11-28 15:10:00,104.63,104.83,104.26,104.39,61392.0,104.63,104.83,104.26,104.39,61392.0
2018-11-28 15:20:00,104.39,104.58,103.75,104.2,102168.0,104.39,104.58,103.75,104.2,102168.0
2018-11-28 15:30:00,104.15,104.63,103.88,104.24,73922.0,104.15,104.63,103.88,104.24,73922.0
2018-11-28 15:40:00,104.24,104.7,104.14,104.64,155892.0,104.24,104.7,104.14,104.64,155892.0
2018-11-28 15:50:00,104.61,104.97,104.56,104.87,208792.0,104.61,104.97,104.56,104.87,208792.0
2018-11-29 09:30:00,103.12,106.21,102.75,103.15,112506.0,103.12,106.21,102.75,103.15,112506.0
2018-11-29 09:40:00,103.23,104.82,103.05,103.6,136421.0,103.23,104.82,103.05,103.6,136421.0
2018-11-29 09:50:00,103.66,104.34,102.5,103.03,169384.0,103.66,104.34,102.5,103.03,169384.0
2018-11-29 10:00:00,103.02,103.44,102.55,103.09,88823.0,103.02,103.44,102.55,103.09,88823.0
2018-11-29 10:10:00,103.07,103.13,101.81,101.89,101677.0,103.07,103.13,101.81,101.89,101677.0
2018-11-29 10:20:00,102.0,102.12,101.26,101.44,55787.0,102.0,102.12,101.26,101.44,55787.0
2018-11-29 10:30:00,101.43,102.29,101.4,102.01,62063.0,101.43,102.29,101.4,102.01,62063.0
2018-11-29 10:40:00,101.99,103.18,101.52,102.65,171743.0,101.99,103.18,101.52,102.65,171743.0
2018-11-29 10:50:00,102.7,103.19,102.31,103.06,41835.0,102.7,103.19,102.31,103.06,41835.0
2018-11-29 11:00:00,102.93,104.05,102.83,103.83,52822.0,102.93,104.05,102.83,103.83,52822.0
2018-11-29 11:10:00,103.9,104.72,103.88,104.5,26520.0,103.9,104.72,103.88,104.5,26520.0
2018-11-29 11:20:00,104.57,105.78,104.57,105.14,62529.0,104.57,105.78,104.57,105.14,62529.0
2018-11-29 11:30:00,105.25,105.43,104.78,105.28,37886.0,105.25,105.43,104.78,105.28,37886.0
2018-11-29 11:40:00,105.49,106.0,105.23,105.49,121256.0,105.49,106.0,105.23,105.49,121256.0
2018-11-29 11:50:00,105.43,105.81,105.22,105.57,32346.0,105.43,105.81,105.22,105.57,32346.0
2018-11-29 12:00:00,105.41,105.52,104.56,104.69,40673.0,105.41,105.52,104.56,104.69,40673.0
2018-11-29 12:10:00,104.65,105.64,104.62,105.64,17539.0,104.65,105.64,104.62,105.64,17539.0
2018-11-29 12:20:00,105.57,105.84,105.44,105.79,17348.0,105.57,105.84,105.44,105.79,17348.0
2018-11-29 12:30:00,105.76,105.88,105.49,105.88,25998.0,105.76,105.88,105.49,105.88,25998.0
2018-11-29 12:40:00,105.84,106.18,105.75,106.09,31433.0,105.84,106.18,105.75,106.09,31433.0
2018-11-29 12:50:00,106.09,106.34,105.74,105.98,26381.0,106.09,106.34,105.74,105.98,26381.0
2018-11-29 13:00:00,105.88,106.35,105.64,105.64,50237.0,105.88,106.35,105.64,105.64,50237.0
2018-11-29 13:10:00,105.63,105.69,105.11,105.68,27125.0,105.63,105.69,105.11,105.68,27125.0
2018-11-29 13:20:00,105.63,106.0,105.6,105.69,18077.0,105.63,106.0,105.6,105.69,18077.0
2018-11-29 13:30:00,105.7,105.71,105.46,105.64,13959.0,105.7,105.71,105.46,105.64,13959.0
2018-11-29 13:40:00,105.63,105.71,105.32,105.61,12208.0,105.63,105.71,105.32,105.61,12208.0
2018-11-29 13:50:00,105.62,106.02,105.61,105.93,25868.0,105.62,106.02,105.61,105.93,25868.0
2018-11-29 14:00:00,105.94,106.29,105.84,106.07,16580.0,105.94,106.29,105.84,106.07,16580.0
2018-11-29 14:10:00,106.07,106.94,105.91,106.35,71585.0,106.07,106.94,105.91,106.35,71585.0
2018-11-29 14:20:00,106.37,106.95,106.29,106.37,48009.0,106.37,106.95,106.29,106.37,48009.0
2018-11-29 14:30:00,106.32,106.62,105.97,106.0,66865.0,106.32,106.62,105.97,106.0,66865.0
2018-11-29 14:40:00,106.0,106.44,105.99,106.38,16801.0,106.0,106.44,105.99,106.38,16801.0
2018-11-29 14:50:00,106.46,106.71,106.45,106.59,23160.0,106.46,106.71,106.45,106.59,23160.0
2018-11-29 15:00:00,106.63,106.78,106.45,106.76,27224.0,106.63,106.78,106.45,106.76,27224.0
2018-11-29 15:10:00,106.76,106.8,106.25,106.25,34166.0,106.76,106.8,106.25,106.25,34166.0
2018-11-29 15:20:00,106.1,106.54,106.06,106.29,34614.0,106.1,106.54,106.06,106.29,34614.0
2018-11-29 15:30:00,106.17,106.17,105.5,105.53,56828.0,106.17,106.17,105.5,105.53,56828.0
2018-11-29 15:40:00,105.55,105.93,105.47,105.74,75440.0,105.55,105.93,105.47,105.74,75440.0
2018-11-29 15:50:00,105.73,105.99,105.28,105.44,149710.0,105.73,105.99,105.28,105.44,149710.0
2018-11-30 09:30:00,105.44,107.85,105.44,107.28,129573.0,105.44,107.85,105.44,107.28,129573.0
2018-11-30 09:40:00,107.54,107.85,106.87,107.21,89539.0,107.54,107.85,106.87,107.21,89539.0
2018-11-30 09:50:00,107.23,107.23,105.29,105.94,49885.0,107.23,107.23,105.29,105.94,49885.0
2018-11-30 10:00:00,105.88,105.97,105.07,105.45,41359.0,105.88,105.97,105.07,105.45,41359.0
2018-11-30 10:10:00,105.65,106.03,105.04,105.68,38626.0,105.65,106.03,105.04,105.68,38626.0
2018-11-30 10:20:00,105.75,105.93,105.19,105.42,35247.0,105.75,105.93,105.19,105.42,35247.0
2018-11-30 10:30:00,105.27,106.34,105.27,106.26,39149.0,105.27,106.34,105.27,106.26,39149.0
2018-11-30 10:40:00,106.24,106.97,106.12,106.16,29556.0,106.24,106.97,106.12,106.16,29556.0
2018-11-30 10:50:00,106.2,106.9,105.98,106.65,36105.0,106.2,106.9,105.98,106.65,36105.0
2018-11-30 11:00:00,106.65,106.91,105.99,106.44,25448.0,106.65,106.91,105.99,106.44,25448.0
2018-11-30 11:10:00,106.44,107.04,106.25,106.93,29754.0,106.44,107.04,106.25,106.93,29754.0
2018-11-30 11:20:00,106.87,107.48,106.68,106.88,33518.0,106.87,107.48,106.68,106.88,33518.0
2018-11-30 11:30:00,106.79,107.12,106.62,106.88,18753.0,106.79,107.12,106.62,106.88,18753.0
2018-11-30 11:40:00,106.95,107.41,106.91,107.31,22198.0,106.95,107.41,106.91,107.31,22198.0
2018-11-30 11:50:00,107.34,107.38,106.42,106.52,20147.0,107.34,107.38,106.42,106.52,20147.0
2018-11-30 12:00:00,106.58,106.78,106.24,106.71,23620.0,106.58,106.78,106.24,106.71,23620.0
2018-11-30 12:10:00,106.71,106.71,106.45,106.54,18578.0,106.71,106.71,106.45,106.54,18578.0
2018-11-30 12:20:00,106.46,106.81,106.43,106.75,20298.0,106.46,106.81,106.43,106.75,20298.0
2018-11-30 12:30:00,106.7,106.96,106.39,106.39,18955.0,106.7,106.96,106.39,106.39,18955.0
2018-11-30 12:40:00,106.38,106.5,105.73,106.17,29703.0,106.38,106.5,105.73,106.17,29703.0
2018-11-30 12:50:00,106.15,106.43,106.13,106.28,21583.0,106.15,106.43,106.13,106.28,21583.0
2018-11-30 13:00:00,106.3,106.38,105.82,105.82,19148.0,106.3,106.38,105.82,105.82,19148.0
2018-11-30 13:10:00,105.8,106.08,105.33,106.01,19379.0,105.8,106.08,105.33,106.01,19379.0
2018-11-30 13:20:00,106.07,106.49,105.83,106.44,18724.0,106.07,106.49,105.83,106.44,18724.0
2018-11-30 13:30:00,106.47,107.12,106.43,106.99,26638.0,106.47,107.12,106.43,106.99,26638.0
2018-11-30 13:40:00,106.96,107.53,106.83,107.08,44451.0,106.96,107.53,106.83,107.08,44451.0
2018-11-30 13:50:00,107.07,107.16,106.35,106.6,47337.0,107.07,107.16,106.35,106.6,47337.0
2018-11-30 14:00:00,106.67,107.17,106.6,107.06,18565.0,106.67,107.17,106.6,107.06,18565.0
2018-11-30 14:10:00,107.05,107.4,106.91,107.3,21916.0,107.05,107.4,106.91,107.3,21916.0
2018-11-30 14:20:00,107.23,107.5,107.13,107.44,17155.0,107.23,107.5,107.13,107.44,17155.0
2018-11-30 14:30:00,107.4,107.52,107.23,107.45,31621.0,107.4,107.52,107.23,107.45,31621.0
2018-11-30 14:40:00,107.38,107.87,107.38,107.87,58373.0,107.38,107.87,107.38,107.87,58373.0
2018-11-30 14:50:00,107.81,107.81,107.43,107.59,35138.0,107.81,107.81,107.43,107.59,35138.0
2018-11-30 15:00:00,107.63,107.98,107.49,107.95,32476.0,107.63,107.98,107.49,107.95,32476.0
2018-11-30 15:10:00,107.94,108.19,107.76,107.88,50872.0,107.94,108.19,107.76,107.88,50872.0
2018-11-30 15:20:00,107.86,108.18,107.79,108.08,35609.0,107.86,108.18,107.79,108.08,35609.0
2018-11-30 15:30:00,108.03,108.03,107.43,107.92,84613.0,108.03,108.03,107.43,107.92,84613.0
2018-11-30 15:40:00,107.88,107.95,107.4,107.46,105526.0,107.88,107.95,107.4,107.46,105526.0
2018-11-30 15:50:00,107.48,107.5,106.17,106.2,380058.0,107.48,107.5,106.17,106.2,380058.0
2018-12-03 09:30:00,110.75,110.9,108.2,108.28,143489.0,110.75,110.9,108.2,108.28,143489.0
2018-12-03 09:40:00,108.29,108.49,106.78,106.78,69442.0,108.29,108.49,106.78,106.78,69442.0
2018-12-03 09:50:00,106.89,107.12,105.03,105.67,86405.0,106.89,107.12,105.03,105.67,86405.0
2018-12-03 10:00:00,106.06,107.22,105.72,106.83,43034.0,106.06,107.22,105.72,106.83,43034.0
2018-12-03 10:10:00,106.77,107.6,106.42,107.07,59545.0,106.77,107.6,106.42,107.07,59545.0
2018-12-03 10:20:00,107.13,107.44,106.86,107.15,59708.0,107.13,107.44,106.86,107.15,59708.0
2018-12-03 10:30:00,107.15,107.25,106.28,106.31,47231.0,107.15,107.25,106.28,106.31,47231.0
2018-12-03 10:40:00,106.34,106.51,105.72,105.83,40192.0,106.34,106.51,105.72,105.83,40192.0
2018-12-03 10:50:00,105.77,106.33,105.02,105.93,47930.0,105.77,106.33,105.02,105.93,47930.0
2018-12-03 11:00:00,105.93,106.25,105.69,106.25,34249.0,105.93,106.25,105.69,106.25,34249.0
2018-12-03 11:10:00,106.28,106.62,105.99,106.15,19261.0,106.28,106.62,105.99,106.15,19261.0
2018-12-03 11:20:00,106.16,106.75,106.12,106.61,20480.0,106.16,106.75,106.12,106.61,20480.0
2018-12-03 11:30:00,106.69,107.22,106.65,107.16,18245.0,106.69,107.22,106.65,107.16,18245.0
2018-12-03 11:40:00,107.21,107.21,106.44,106.68,22680.0,107.21,107.21,106.44,106.68,22680.0
2018-12-03 11:50:00,106.63,107.03,106.27,106.44,16981.0,106.63,107.03,106.27,106.44,16981.0
2018-12-03 12:00:00,106.49,106.88,106.38,106.85,15961.0,106.49,106.88,106.38,106.85,15961.0
2018-12-03 12:10:00,106.84,107.48,106.83,107.16,28663.0,106.84,107.48,106.83,107.16,28663.0
2018-12-03 12:20:00,107.18,107.77,107.12,107.74,32711.0,107.18,107.77,107.12,107.74,32711.0
2018-12-03 12:30:00,107.84,108.97,107.84,108.4,59182.0,107.84,108.97,107.84,108.4,59182.0
2018-12-03 12:40:00,108.45,109.36,108.4,109.19,42937.0,108.45,109.36,108.4,109.19,42937.0
2018-12-03 12:50:00,109.0,109.3,108.79,108.99,35162.0,109.0,109.3,108.79,108.99,35162.0
2018-12-03 13:00:00,109.0,109.76,109.0,109.03,83519.0,109.0,109.76,109.0,109.03,83519.0
2018-12-03 13:10:00,109.0,109.11,108.69,108.69,54588.0,109.0,109.11,108.69,108.69,54588.0
2018-12-03 13:20:00,108.78,108.94,108.57,108.94,12883.0,108.78,108.94,108.57,108.94,12883.0
2018-12-03 13:30:00,108.93,109.14,108.78,108.83,23323.0,108.93,109.14,108.78,108.83,23323.0
2018-12-03 13:40:00,108.84,109.22,108.8,108.8,30119.0,108.84,109.22,108.8,108.8,30119.0
2018-12-03 13:50:00,108.78,109.28,108.78,109.28,14493.0,108.78,109.28,108.78,109.28,14493.0
2018-12-03 14:00:00,109.3,109.5,108.96,109.06,23533.0,109.3,109.5,108.96,109.06,23533.0
2018-12-03 14:10:00,109.11,109.69,109.11,109.54,36965.0,109.11,109.69,109.11,109.54,36965.0
2018-12-03 14:20:00,109.55,109.89,109.51,109.85,21887.0,109.55,109.89,109.51,109.85,21887.0
2018-12-03 14:30:00,109.91,110.28,109.44,109.57,108759.0,109.91,110.28,109.44,109.57,108759.0
2018-12-03 14:40:00,109.53,110.37,109.48,110.19,65201.0,109.53,110.37,109.48,110.19,65201.0
2018-12-03 14:50:00,110.18,110.34,109.8,110.05,96956.0,110.18,110.34,109.8,110.05,96956.0
2018-12-03 15:00:00,110.05,110.63,109.74,110.56,81627.0,110.05,110.63,109.74,110.56,81627.0
2018-12-03 15:10:00,110.58,110.9,110.24,110.45,89336.0,110.58,110.9,110.24,110.45,89336.0
2018-12-03 15:20:00,110.48,110.82,110.48,110.79,62611.0,110.48,110.82,110.48,110.79,62611.0
2018-12-03 15:30:00,110.82,111.62,110.75,111.49,74873.0,110.82,111.62,110.75,111.49,74873.0
2018-12-03 15:40:00,111.54,111.89,111.41,111.82,98315.0,111.54,111.89,111.41,111.82,98315.0
2018-12-03 15:50:00,111.83,112.37,111.71,112.3,232784.0,111.83,112.37,111.71,112.3,232784.0
2018-12-04 09:30:00,111.79,111.85,110.01,111.24,97874.0,111.79,111.85,110.01,111.24,97874.0
2018-12-04 09:40:00,111.24,111.96,110.64,111.59,68697.0,111.24,111.96,110.64,111.59,68697.0
2018-12-04 09:50:00,111.66,112.9,111.39,111.99,157531.0,111.66,112.9,111.39,111.99,157531.0
2018-12-04 10:00:00,112.0,113.94,111.61,113.09,220287.0,112.0,113.94,111.61,113.09,220287.0
2018-12-04 10:10:00,112.96,113.5,112.7,113.0,142816.0,112.96,113.5,112.7,113.0,142816.0
2018-12-04 10:20:00,113.0,113.98,112.64,113.61,106962.0,113.0,113.98,112.64,113.61,106962.0
2018-12-04 10:30:00,113.71,114.0,113.48,113.73,94167.0,113.71,114.0,113.48,113.73,94167.0
2018-12-04 10:40:00,113.7,114.0,113.54,113.95,42917.0,113.7,114.0,113.54,113.95,42917.0
2018-12-04 10:50:00,114.0,114.0,113.46,113.61,92450.0,114.0,114.0,113.46,113.61,92450.0
2018-12-04 11:00:00,113.58,114.0,113.46,113.66,91314.0,113.58,114.0,113.46,113.66,91314.0
2018-12-04 11:10:00,113.61,113.94,113.58,113.69,44265.0,113.61,113.94,113.58,113.69,44265.0
2018-12-04 11:20:00,113.62,114.69,113.62,113.93,78294.0,113.62,114.69,113.62,113.93,78294.0
2018-12-04 11:30:00,113.95,113.95,112.08,112.21,101281.0,113.95,113.95,112.08,112.21,101281.0
2018-12-04 11:40:00,112.21,112.75,111.58,112.44,66487.0,112.21,112.75,111.58,112.44,66487.0
2018-12-04 11:50:00,112.35,112.9,112.12,112.26,69284.0,112.35,112.9,112.12,112.26,69284.0
2018-12-04 12:00:00,112.27,112.5,112.1,112.35,136158.0,112.27,112.5,112.1,112.35,136158.0
2018-12-04 12:10:00,112.35,112.36,110.3,110.36,183174.0,112.35,112.36,110.3,110.36,183174.0
2018-12-04 12:20:00,110.43,110.51,109.01,109.01,76212.0,110.43,110.51,109.01,109.01,76212.0
2018-12-04 12:30:00,109.05,109.8,108.61,109.73,76072.0,109.05,109.8,108.61,109.73,76072.0
2018-12-04 12:40:00,109.54,109.74,108.77,108.96,53466.0,109.54,109.74,108.77,108.96,53466.0
2018-12-04 12:50:00,108.97,109.16,108.01,108.01,39784.0,108.97,109.16,108.01,108.01,39784.0
2018-12-04 13:00:00,108.01,108.74,108.01,108.68,40759.0,108.01,108.74,108.01,108.68,40759.0
2018-12-04 13:10:00,108.74,108.9,107.69,107.84,55889.0,108.74,108.9,107.69,107.84,55889.0
2018-12-04 13:20:00,107.69,108.29,107.61,108.29,48713.0,107.69,108.29,107.61,108.29,48713.0
2018-12-04 13:30:00,108.27,108.41,107.93,108.0,60052.0,108.27,108.41,107.93,108.0,60052.0
2018-12-04 13:40:00,108.0,108.6,107.88,108.11,37663.0,108.0,108.6,107.88,108.11,37663.0
2018-12-04 13:50:00,108.06,108.5,107.57,108.32,38116.0,108.06,108.5,107.57,108.32,38116.0
2018-12-04 14:00:00,108.34,108.6,108.06,108.56,20407.0,108.34,108.6,108.06,108.56,20407.0
2018-12-04 14:10:00,108.57,108.86,108.2,108.2,43628.0,108.57,108.86,108.2,108.2,43628.0
2018-12-04 14:20:00,108.26,108.26,107.26,107.34,34229.0,108.26,108.26,107.26,107.34,34229.0
2018-12-04 14:30:00,107.34,107.99,107.31,107.78,21954.0,107.34,107.99,107.31,107.78,21954.0
2018-12-04 14:40:00,107.69,108.02,107.69,107.8,30861.0,107.69,108.02,107.69,107.8,30861.0
2018-12-04 14:50:00,107.8,107.88,107.42,107.83,40424.0,107.8,107.88,107.42,107.83,40424.0
2018-12-04 15:00:00,107.76,107.89,107.25,107.34,31494.0,107.76,107.89,107.25,107.34,31494.0
2018-12-04 15:10:00,107.41,107.65,107.07,107.09,36223.0,107.41,107.65,107.07,107.09,36223.0
2018-12-04 15:20:00,107.09,107.43,106.5,106.82,29529.0,107.09,107.43,106.5,106.82,29529.0
2018-12-04 15:30:00,106.82,107.48,106.68,107.29,58478.0,106.82,107.48,106.68,107.29,58478.0
2018-12-04 15:40:00,107.23,107.48,106.92,107.47,59212.0,107.23,107.48,106.92,107.47,59212.0
2018-12-04 15:50:00,107.48,108.37,107.33,108.2,162320.0,107.48,108.37,107.33,108.2,162320.0
2018-12-06 09:30:00,104.03,106.99,103.0,106.98,125970.0,104.03,106.99,103.0,106.98,125970.0
2018-12-06 09:40:00,106.74,106.98,105.32,106.06,84327.0,106.74,106.98,105.32,106.06,84327.0
2018-12-06 09:50:00,105.98,106.45,104.47,105.4,52361.0,105.98,106.45,104.47,105.4,52361.0
2018-12-06 10:00:00,105.4,106.53,104.57,106.53,62079.0,105.4,106.53,104.57,106.53,62079.0
2018-12-06 10:10:00,106.49,106.76,105.5,106.23,79759.0,106.49,106.76,105.5,106.23,79759.0
2018-12-06 10:20:00,106.06,107.39,106.04,107.39,66075.0,106.06,107.39,106.04,107.39,66075.0
2018-12-06 10:30:00,107.39,107.46,106.71,107.16,41900.0,107.39,107.46,106.71,107.16,41900.0
2018-12-06 10:40:00,107.23,107.5,106.31,106.31,37510.0,107.23,107.5,106.31,106.31,37510.0
2018-12-06 10:50:00,106.45,106.72,105.86,106.38,41414.0,106.45,106.72,105.86,106.38,41414.0
2018-12-06 11:00:00,106.23,106.6,105.91,105.93,37056.0,106.23,106.6,105.91,105.93,37056.0
2018-12-06 11:10:00,105.88,106.26,105.01,105.15,36238.0,105.88,106.26,105.01,105.15,36238.0
2018-12-06 11:20:00,105.15,105.15,104.33,104.34,33639.0,105.15,105.15,104.33,104.34,33639.0
2018-12-06 11:30:00,104.42,105.85,104.17,105.68,31335.0,104.42,105.85,104.17,105.68,31335.0
2018-12-06 11:40:00,105.73,106.71,105.24,106.7,43707.0,105.73,106.71,105.24,106.7,43707.0
2018-12-06 11:50:00,106.76,107.37,106.46,107.31,59515.0,106.76,107.37,106.46,107.31,59515.0
2018-12-06 12:00:00,107.24,107.28,106.24,106.36,32235.0,107.24,107.28,106.24,106.36,32235.0
2018-12-06 12:10:00,106.22,107.06,106.11,106.98,19625.0,106.22,107.06,106.11,106.98,19625.0
2018-12-06 12:20:00,106.86,107.43,106.85,107.12,31295.0,106.86,107.43,106.85,107.12,31295.0
2018-12-06 12:30:00,107.14,107.29,106.79,106.87,26460.0,107.14,107.29,106.79,106.87,26460.0
2018-12-06 12:40:00,106.91,107.83,106.86,107.67,49575.0,106.91,107.83,106.86,107.67,49575.0
2018-12-06 12:50:00,107.67,108.64,107.54,108.08,36295.0,107.67,108.64,107.54,108.08,36295.0
2018-12-06 13:00:00,108.11,108.39,107.84,107.89,26032.0,108.11,108.39,107.84,107.89,26032.0
2018-12-06 13:10:00,107.89,108.1,107.51,107.57,25438.0,107.89,108.1,107.51,107.57,25438.0
2018-12-06 13:20:00,107.57,108.12,107.55,107.68,25622.0,107.57,108.12,107.55,107.68,25622.0
2018-12-06 13:30:00,107.63,108.38,107.25,108.02,31999.0,107.63,108.38,107.25,108.02,31999.0
2018-12-06 13:40:00,108.2,108.98,108.04,108.83,17693.0,108.2,108.98,108.04,108.83,17693.0
2018-12-06 13:50:00,109.07,109.28,108.75,109.15,26044.0,109.07,109.28,108.75,109.15,26044.0
2018-12-06 14:00:00,109.09,109.28,108.75,108.9,45730.0,109.09,109.28,108.75,108.9,45730.0
2018-12-06 14:10:00,108.8,108.93,108.28,108.4,27890.0,108.8,108.93,108.28,108.4,27890.0
2018-12-06 14:20:00,108.4,109.42,108.38,109.41,35628.0,108.4,109.42,108.38,109.41,35628.0
2018-12-06 14:30:00,109.26,109.33,108.63,109.14,32540.0,109.26,109.33,108.63,109.14,32540.0
2018-12-06 14:40:00,108.96,109.41,108.87,109.23,42418.0,108.96,109.41,108.87,109.23,42418.0
2018-12-06 14:50:00,109.29,109.78,109.21,109.36,42399.0,109.29,109.78,109.21,109.36,42399.0
2018-12-06 15:00:00,109.41,109.75,108.93,109.39,37365.0,109.41,109.75,108.93,109.39,37365.0
2018-12-06 15:10:00,109.43,109.93,109.21,109.49,31205.0,109.43,109.93,109.21,109.49,31205.0
2018-12-06 15:20:00,109.4,110.0,109.15,109.83,34801.0,109.4,110.0,109.15,109.83,34801.0
2018-12-06 15:30:00,109.92,110.51,109.91,110.2,59689.0,109.92,110.51,109.91,110.2,59689.0
2018-12-06 15:40:00,110.18,110.52,109.79,110.39,74987.0,110.18,110.52,109.79,110.39,74987.0
2018-12-06 15:50:00,110.36,110.99,110.07,110.93,178300.0,110.36,110.99,110.07,110.93,178300.0
2018-12-07 09:30:00,110.46,111.97,110.32,111.29,58892.0,110.46,111.97,110.32,111.29,58892.0
2018-12-07 09:40:00,111.2,111.56,109.62,109.84,33906.0,111.2,111.56,109.62,109.84,33906.0
2018-12-07 09:50:00,109.65,110.6,108.68,110.59,22315.0,109.65,110.6,108.68,110.59,22315.0
2018-12-07 10:00:00,110.58,110.84,109.82,110.24,30539.0,110.58,110.84,109.82,110.24,30539.0
2018-12-07 10:10:00,110.05,110.59,109.25,109.51,105246.0,110.05,110.59,109.25,109.51,105246.0
2018-12-07 10:20:00,109.48,110.06,109.34,109.89,25485.0,109.48,110.06,109.34,109.89,25485.0
2018-12-07 10:30:00,109.89,110.6,109.21,109.75,25726.0,109.89,110.6,109.21,109.75,25726.0
2018-12-07 10:40:00,109.5,110.64,109.25,110.0,16681.0,109.5,110.64,109.25,110.0,16681.0
2018-12-07 10:50:00,109.92,110.99,109.83,110.58,35122.0,109.92,110.99,109.83,110.58,35122.0
2018-12-07 11:00:00,110.53,110.97,110.5,110.6,36420.0,110.53,110.97,110.5,110.6,36420.0
2018-12-07 11:10:00,110.58,110.69,109.92,110.52,20025.0,110.58,110.69,109.92,110.52,20025.0
2018-12-07 11:20:00,110.48,110.78,110.15,110.24,74777.0,110.48,110.78,110.15,110.24,74777.0
2018-12-07 11:30:00,110.16,110.24,109.38,109.66,21519.0,110.16,110.24,109.38,109.66,21519.0
2018-12-07 11:40:00,109.66,110.05,109.48,109.58,15811.0,109.66,110.05,109.48,109.58,15811.0
2018-12-07 11:50:00,109.48,109.7,108.48,108.82,25097.0,109.48,109.7,108.48,108.82,25097.0
2018-12-07 12:00:00,108.78,108.96,108.14,108.25,21109.0,108.78,108.96,108.14,108.25,21109.0
2018-12-07 12:10:00,108.25,108.33,107.29,107.43,17127.0,108.25,108.33,107.29,107.43,17127.0
2018-12-07 12:20:00,107.54,108.03,107.54,107.63,30694.0,107.54,108.03,107.54,107.63,30694.0
2018-12-07 12:30:00,107.67,107.67,106.53,106.62,16177.0,107.67,107.67,106.53,106.62,16177.0
2018-12-07 12:40:00,106.55,107.19,106.36,106.49,12962.0,106.55,107.19,106.36,106.49,12962.0
2018-12-07 12:50:00,106.68,107.66,106.59,107.49,19392.0,106.68,107.66,106.59,107.49,19392.0
2018-12-07 13:00:00,107.54,108.1,107.19,107.19,17854.0,107.54,108.1,107.19,107.19,17854.0
2018-12-07 13:10:00,107.16,107.38,106.28,106.28,18622.0,107.16,107.38,106.28,106.28,18622.0
2018-12-07 13:20:00,106.2,106.91,106.2,106.85,23015.0,106.2,106.91,106.2,106.85,23015.0
2018-12-07 13:30:00,106.82,106.82,106.17,106.55,14356.0,106.82,106.82,106.17,106.55,14356.0
2018-12-07 13:40:00,106.62,106.73,106.29,106.44,34694.0,106.62,106.73,106.29,106.44,34694.0
2018-12-07 13:50:00,106.5,106.5,105.61,105.91,35998.0,106.5,106.5,105.61,105.91,35998.0
2018-12-07 14:00:00,105.88,106.39,105.76,105.95,18263.0,105.88,106.39,105.76,105.95,18263.0
2018-12-07 14:10:00,106.14,106.59,105.82,106.43,15670.0,106.14,106.59,105.82,106.43,15670.0
2018-12-07 14:20:00,106.51,106.74,105.83,106.23,14236.0,106.51,106.74,105.83,106.23,14236.0
2018-12-07 14:30:00,106.23,106.45,105.94,106.09,19608.0,106.23,106.45,105.94,106.09,19608.0
2018-12-07 14:40:00,106.08,106.47,105.77,105.93,27130.0,106.08,106.47,105.77,105.93,27130.0
2018-12-07 14:50:00,105.99,106.05,104.61,104.61,41405.0,105.99,106.05,104.61,104.61,41405.0
2018-12-07 15:00:00,104.75,105.04,104.17,105.04,60890.0,104.75,105.04,104.17,105.04,60890.0
2018-12-07 15:10:00,105.14,105.21,103.95,104.27,59440.0,105.14,105.21,103.95,104.27,59440.0
2018-12-07 15:20:00,104.19,104.63,103.76,104.41,81153.0,104.19,104.63,103.76,104.41,81153.0
2018-12-07 15:30:00,104.37,105.56,104.31,104.89,62220.0,104.37,105.56,104.31,104.89,62220.0
2018-12-07 15:40:00,104.84,105.02,104.42,104.51,96505.0,104.84,105.02,104.42,104.51,96505.0
2018-12-07 15:50:00,104.54,104.99,104.53,104.76,128373.0,104.54,104.99,104.53,104.76,128373.0
2018-12-10 09:30:00,104.51,106.55,104.2,105.88,64404.0,104.51,106.55,104.2,105.88,64404.0
2018-12-10 09:40:00,105.6,107.61,105.26,105.52,33854.0,105.6,107.61,105.26,105.52,33854.0
2018-12-10 09:50:00,105.17,106.09,104.01,104.45,77795.0,105.17,106.09,104.01,104.45,77795.0
2018-12-10 10:00:00,104.46,107.03,104.3,105.66,31629.0,104.46,107.03,104.3,105.66,31629.0
2018-12-10 10:10:00,105.66,107.01,105.61,106.93,20950.0,105.66,107.01,105.61,106.93,20950.0
2018-12-10 10:20:00,106.91,107.18,105.66,106.03,39755.0,106.91,107.18,105.66,106.03,39755.0
2018-12-10 10:30:00,106.09,106.85,105.89,106.32,22494.0,106.09,106.85,105.89,106.32,22494.0
2018-12-10 10:40:00,106.44,106.77,105.32,106.77,18931.0,106.44,106.77,105.32,106.77,18931.0
2018-12-10 10:50:00,106.35,107.03,105.23,105.48,40404.0,106.35,107.03,105.23,105.48,40404.0
2018-12-10 11:00:00,105.45,105.46,104.08,104.58,25117.0,105.45,105.46,104.08,104.58,25117.0
2018-12-10 11:10:00,104.5,104.8,104.2,104.59,14704.0,104.5,104.8,104.2,104.59,14704.0
2018-12-10 11:20:00,104.59,105.21,104.43,105.03,22567.0,104.59,105.21,104.43,105.03,22567.0
2018-12-10 11:30:00,105.11,106.0,105.11,105.81,20531.0,105.11,106.0,105.11,105.81,20531.0
2018-12-10 11:40:00,105.62,106.05,105.4,105.72,15314.0,105.62,106.05,105.4,105.72,15314.0
2018-12-10 11:50:00,105.95,106.35,105.63,105.8,24090.0,105.95,106.35,105.63,105.8,24090.0
2018-12-10 12:00:00,105.91,106.07,105.16,105.5,14470.0,105.91,106.07,105.16,105.5,14470.0
2018-12-10 12:10:00,105.48,106.05,105.35,105.51,9321.0,105.48,106.05,105.35,105.51,9321.0
2018-12-10 12:20:00,105.54,105.68,105.08,105.28,8300.0,105.54,105.68,105.08,105.28,8300.0
2018-12-10 12:30:00,105.27,106.45,105.27,106.39,15009.0,105.27,106.45,105.27,106.39,15009.0
2018-12-10 12:40:00,106.39,107.4,106.39,107.26,16403.0,106.39,107.4,106.39,107.26,16403.0
2018-12-10 12:50:00,107.3,107.35,106.75,107.3,16803.0,107.3,107.35,106.75,107.3,16803.0
2018-12-10 13:00:00,107.25,107.58,106.84,107.27,21955.0,107.25,107.58,106.84,107.27,21955.0
2018-12-10 13:10:00,107.29,107.8,107.0,107.42,19959.0,107.29,107.8,107.0,107.42,19959.0
2018-12-10 13:20:00,107.5,107.51,106.91,106.92,11162.0,107.5,107.51,106.91,106.92,11162.0
2018-12-10 13:30:00,106.91,107.74,106.83,107.42,19943.0,106.91,107.74,106.83,107.42,19943.0
2018-12-10 13:40:00,107.5,107.82,107.06,107.57,8820.0,107.5,107.82,107.06,107.57,8820.0
2018-12-10 13:50:00,107.46,107.93,107.46,107.63,9973.0,107.46,107.93,107.46,107.63,9973.0
2018-12-10 14:00:00,107.78,108.34,107.57,107.98,19608.0,107.78,108.34,107.57,107.98,19608.0
2018-12-10 14:10:00,107.94,108.07,107.09,107.41,10753.0,107.94,108.07,107.09,107.41,10753.0
2018-12-10 14:20:00,107.58,107.73,107.17,107.59,10005.0,107.58,107.73,107.17,107.59,10005.0
2018-12-10 14:30:00,107.59,108.15,107.45,108.15,24227.0,107.59,108.15,107.45,108.15,24227.0
2018-12-10 14:40:00,108.08,108.97,108.06,108.74,32644.0,108.08,108.97,108.06,108.74,32644.0
2018-12-10 14:50:00,108.75,108.92,107.4,107.98,86155.0,108.75,108.92,107.4,107.98,86155.0
2018-12-10 15:00:00,107.97,108.42,107.76,108.27,26103.0,107.97,108.42,107.76,108.27,26103.0
2018-12-10 15:10:00,108.3,108.4,107.24,107.63,51197.0,108.3,108.4,107.24,107.63,51197.0
2018-12-10 15:20:00,107.68,108.08,107.59,108.08,19643.0,107.68,108.08,107.59,108.08,19643.0
2018-12-10 15:30:00,108.11,108.56,108.07,108.41,45001.0,108.11,108.56,108.07,108.41,45001.0
2018-12-10 15:40:00,108.44,108.56,108.03,108.19,63455.0,108.44,108.56,108.03,108.19,63455.0
2018-12-10 15:50:00,108.15,108.49,108.06,108.29,94967.0,108.15,108.49,108.06,108.29,94967.0
2018-12-11 09:30:00,110.97,111.11,108.41,108.41,65514.0,110.97,111.11,108.41,108.41,65514.0
2018-12-11 09:40:00,108.42,109.81,108.01,108.02,111812.0,108.42,109.81,108.01,108.02,111812.0
2018-12-11 09:50:00,108.02,108.53,107.3,108.53,144172.0,108.02,108.53,107.3,108.53,144172.0
2018-12-11 10:00:00,108.61,109.23,108.23,108.34,49016.0,108.61,109.23,108.23,108.34,49016.0
2018-12-11 10:10:00,108.29,108.29,107.33,107.33,40698.0,108.29,108.29,107.33,107.33,40698.0
2018-12-11 10:20:00,107.34,108.95,107.34,108.82,38220.0,107.34,108.95,107.34,108.82,38220.0
2018-12-11 10:30:00,108.93,109.28,108.57,109.08,17189.0,108.93,109.28,108.57,109.08,17189.0
2018-12-11 10:40:00,109.02,109.38,108.44,108.55,44757.0,109.02,109.38,108.44,108.55,44757.0
2018-12-11 10:50:00,108.64,108.83,108.46,108.71,20458.0,108.64,108.83,108.46,108.71,20458.0
2018-12-11 11:00:00,108.76,109.52,108.34,109.32,30802.0,108.76,109.52,108.34,109.32,30802.0
2018-12-11 11:10:00,109.49,109.49,108.4,108.74,15439.0,109.49,109.49,108.4,108.74,15439.0
2018-12-11 11:20:00,109.1,109.34,108.55,108.55,15513.0,109.1,109.34,108.55,108.55,15513.0
2018-12-11 11:30:00,108.57,108.75,108.06,108.32,17057.0,108.57,108.75,108.06,108.32,17057.0
2018-12-11 11:40:00,108.36,108.38,107.79,108.38,13432.0,108.36,108.38,107.79,108.38,13432.0
2018-12-11 11:50:00,108.38,108.88,108.38,108.62,23256.0,108.38,108.88,108.38,108.62,23256.0
2018-12-11 12:00:00,108.72,108.72,107.72,107.79,16409.0,108.72,108.72,107.72,107.79,16409.0
2018-12-11 12:10:00,107.85,107.85,106.6,106.75,26310.0,107.85,107.85,106.6,106.75,26310.0
2018-12-11 12:20:00,106.75,107.52,106.74,107.43,9123.0,106.75,107.52,106.74,107.43,9123.0
2018-12-11 12:30:00,107.53,107.71,107.01,107.27,16394.0,107.53,107.71,107.01,107.27,16394.0
2018-12-11 12:40:00,107.28,107.84,107.27,107.84,14461.0,107.28,107.84,107.27,107.84,14461.0
2018-12-11 12:50:00,107.89,108.26,107.34,107.47,15339.0,107.89,108.26,107.34,107.47,15339.0
2018-12-11 13:00:00,107.52,107.96,107.24,107.32,10101.0,107.52,107.96,107.24,107.32,10101.0
2018-12-11 13:10:00,107.49,107.99,107.16,107.99,20547.0,107.49,107.99,107.16,107.99,20547.0
2018-12-11 13:20:00,107.96,108.19,107.43,107.68,14808.0,107.96,108.19,107.43,107.68,14808.0
2018-12-11 13:30:00,107.62,107.86,107.36,107.63,11672.0,107.62,107.86,107.36,107.63,11672.0
2018-12-11 13:40:00,107.66,107.66,106.64,106.64,13906.0,107.66,107.66,106.64,106.64,13906.0
2018-12-11 13:50:00,106.64,106.7,105.92,106.32,16255.0,106.64,106.7,105.92,106.32,16255.0
2018-12-11 14:00:00,106.26,106.69,106.01,106.01,8120.0,106.26,106.69,106.01,106.01,8120.0
2018-12-11 14:10:00,106.0,106.92,105.96,106.92,11511.0,106.0,106.92,105.96,106.92,11511.0
2018-12-11 14:20:00,106.77,107.9,106.64,107.87,12218.0,106.77,107.9,106.64,107.87,12218.0
2018-12-11 14:30:00,107.88,108.15,107.62,107.76,14646.0,107.88,108.15,107.62,107.76,14646.0
2018-12-11 14:40:00,107.69,108.49,107.69,107.87,15500.0,107.69,108.49,107.69,107.87,15500.0
2018-12-11 14:50:00,107.82,108.11,107.68,107.71,16698.0,107.82,108.11,107.68,107.71,16698.0
2018-12-11 15:00:00,107.8,108.11,107.43,108.11,28042.0,107.8,108.11,107.43,108.11,28042.0
2018-12-11 15:10:00,108.12,108.59,108.11,108.13,13600.0,108.12,108.59,108.11,108.13,13600.0
2018-12-11 15:20:00,108.18,108.52,108.08,108.08,13213.0,108.18,108.52,108.08,108.08,13213.0
2018-12-11 15:30:00,108.07,108.51,108.0,108.08,23299.0,108.07,108.51,108.0,108.08,23299.0
2018-12-11 15:40:00,108.08,108.2,107.65,107.87,33871.0,108.08,108.2,107.65,107.87,33871.0
2018-12-11 15:50:00,107.86,108.23,107.69,107.87,93628.0,107.86,108.23,107.69,107.87,93628.0
2018-12-12 09:30:00,109.88,109.99,108.89,109.69,28637.0,109.88,109.99,108.89,109.69,28637.0
2018-12-12 09:40:00,109.68,110.6,109.18,109.88,22545.0,109.68,110.6,109.18,109.88,22545.0
2018-12-12 09:50:00,109.76,111.25,109.76,111.25,38157.0,109.76,111.25,109.76,111.25,38157.0
2018-12-12 10:00:00,111.29,111.78,110.84,111.7,37418.0,111.29,111.78,110.84,111.7,37418.0
2018-12-12 10:10:00,111.74,112.17,111.24,111.91,56548.0,111.74,112.17,111.24,111.91,56548.0
2018-12-12 10:20:00,111.91,111.91,110.89,110.89,27979.0,111.91,111.91,110.89,110.89,27979.0
2018-12-12 10:30:00,110.74,111.47,110.33,110.44,17199.0,110.74,111.47,110.33,110.44,17199.0
2018-12-12 10:40:00,110.56,110.82,110.16,110.66,35581.0,110.56,110.82,110.16,110.66,35581.0
2018-12-12 10:50:00,110.68,110.7,110.17,110.25,23510.0,110.68,110.7,110.17,110.25,23510.0
2018-12-12 11:00:00,110.17,110.88,109.81,110.79,32040.0,110.17,110.88,109.81,110.79,32040.0
2018-12-12 11:10:00,110.8,111.18,110.5,110.95,11807.0,110.8,111.18,110.5,110.95,11807.0
2018-12-12 11:20:00,110.95,111.32,110.5,110.5,13476.0,110.95,111.32,110.5,110.5,13476.0
2018-12-12 11:30:00,110.62,110.69,110.34,110.46,11000.0,110.62,110.69,110.34,110.46,11000.0
2018-12-12 11:40:00,110.64,110.75,110.48,110.74,12430.0,110.64,110.75,110.48,110.74,12430.0
2018-12-12 11:50:00,110.7,111.0,110.4,110.44,15186.0,110.7,111.0,110.4,110.44,15186.0
2018-12-12 12:00:00,110.56,110.69,110.04,110.33,16756.0,110.56,110.69,110.04,110.33,16756.0
2018-12-12 12:10:00,110.3,110.44,109.85,110.02,12505.0,110.3,110.44,109.85,110.02,12505.0
2018-12-12 12:20:00,110.18,110.51,109.86,110.39,5363.0,110.18,110.51,109.86,110.39,5363.0
2018-12-12 12:30:00,110.4,110.51,110.14,110.22,11006.0,110.4,110.51,110.14,110.22,11006.0
2018-12-12 12:40:00,110.33,110.33,109.86,110.01,13400.0,110.33,110.33,109.86,110.01,13400.0
2018-12-12 12:50:00,110.0,110.2,109.71,109.97,19287.0,110.0,110.2,109.71,109.97,19287.0
2018-12-12 13:00:00,109.84,110.18,109.84,109.97,11873.0,109.84,110.18,109.84,109.97,11873.0
2018-12-12 13:10:00,109.89,110.27,109.85,110.17,5355.0,109.89,110.27,109.85,110.17,5355.0
2018-12-12 13:20:00,110.25,110.31,109.87,109.87,8312.0,110.25,110.31,109.87,109.87,8312.0
2018-12-12 13:30:00,110.0,110.14,109.78,110.04,21797.0,110.0,110.14,109.78,110.04,21797.0
2018-12-12 13:40:00,110.05,110.13,109.85,110.04,8436.0,110.05,110.13,109.85,110.04,8436.0
2018-12-12 13:50:00,110.1,110.2,109.32,109.4,21617.0,110.1,110.2,109.32,109.4,21617.0
2018-12-12 14:00:00,109.38,109.5,108.88,108.93,32906.0,109.38,109.5,108.88,108.93,32906.0
2018-12-12 14:10:00,108.91,108.91,107.87,107.93,49409.0,108.91,108.91,107.87,107.93,49409.0
2018-12-12 14:20:00,107.9,108.42,107.54,107.62,93299.0,107.9,108.42,107.54,107.62,93299.0
2018-12-12 14:30:00,107.56,107.95,107.07,107.8,113390.0,107.56,107.95,107.07,107.8,113390.0
2018-12-12 14:40:00,107.7,107.85,107.19,107.72,66071.0,107.7,107.85,107.19,107.72,66071.0
2018-12-12 14:50:00,107.72,107.8,107.34,107.68,70377.0,107.72,107.8,107.34,107.68,70377.0
2018-12-12 15:00:00,107.67,108.3,107.5,108.27,106198.0,107.67,108.3,107.5,108.27,106198.0
2018-12-12 15:10:00,108.27,108.42,107.77,107.83,48321.0,108.27,108.42,107.77,107.83,48321.0
2018-12-12 15:20:00,108.03,108.24,107.88,107.91,13267.0,108.03,108.24,107.88,107.91,13267.0
2018-12-12 15:30:00,108.09,108.73,108.0,108.59,12704.0,108.09,108.73,108.0,108.59,12704.0
2018-12-12 15:40:00,108.72,108.83,108.19,108.35,42352.0,108.72,108.83,108.19,108.35,42352.0
2018-12-12 15:50:00,108.29,108.29,107.57,107.86,109416.0,108.29,108.29,107.57,107.86,109416.0
2018-12-13 09:30:00,108.81,108.81,107.67,108.65,19929.0,108.81,108.81,107.67,108.65,19929.0
2018-12-13 09:40:00,108.75,108.97,106.38,106.38,31492.0,108.75,108.97,106.38,106.38,31492.0
2018-12-13 09:50:00,106.37,106.78,105.6,106.02,95812.0,106.37,106.78,105.6,106.02,95812.0
2018-12-13 10:00:00,106.07,106.95,105.97,106.11,126754.0,106.07,106.95,105.97,106.11,126754.0
2018-12-13 10:10:00,106.11,106.76,105.93,106.23,65454.0,106.11,106.76,105.93,106.23,65454.0
2018-12-13 10:20:00,106.15,106.22,105.34,105.34,28834.0,106.15,106.22,105.34,105.34,28834.0
2018-12-13 10:30:00,105.32,105.4,104.19,104.23,53695.0,105.32,105.4,104.19,104.23,53695.0
2018-12-13 10:40:00,104.22,104.72,103.53,103.9,44322.0,104.22,104.72,103.53,103.9,44322.0
2018-12-13 10:50:00,103.83,103.9,102.68,103.52,103041.0,103.83,103.9,102.68,103.52,103041.0
2018-12-13 11:00:00,103.45,104.57,102.97,104.5,105928.0,103.45,104.57,102.97,104.5,105928.0
2018-12-13 11:10:00,104.2,104.65,103.7,103.78,32570.0,104.2,104.65,103.7,103.78,32570.0
2018-12-13 11:20:00,103.68,104.18,103.51,103.57,21352.0,103.68,104.18,103.51,103.57,21352.0
2018-12-13 11:30:00,103.58,103.78,103.0,103.09,48527.0,103.58,103.78,103.0,103.09,48527.0
2018-12-13 11:40:00,103.03,103.4,102.95,103.08,29409.0,103.03,103.4,102.95,103.08,29409.0
2018-12-13 11:50:00,102.99,103.26,102.79,102.79,18797.0,102.99,103.26,102.79,102.79,18797.0
2018-12-13 12:00:00,102.69,102.71,102.24,102.42,28526.0,102.69,102.71,102.24,102.42,28526.0
2018-12-13 12:10:00,102.4,102.64,102.24,102.53,20435.0,102.4,102.64,102.24,102.53,20435.0
2018-12-13 12:20:00,102.51,102.93,102.42,102.42,35218.0,102.51,102.93,102.42,102.42,35218.0
2018-12-13 12:30:00,102.49,103.42,102.49,103.42,57436.0,102.49,103.42,102.49,103.42,57436.0
2018-12-13 12:40:00,103.34,103.47,103.08,103.31,12339.0,103.34,103.47,103.08,103.31,12339.0
2018-12-13 12:50:00,103.46,103.48,102.8,102.99,24709.0,103.46,103.48,102.8,102.99,24709.0
2018-12-13 13:00:00,103.05,103.18,102.68,103.08,9245.0,103.05,103.18,102.68,103.08,9245.0
2018-12-13 13:10:00,103.02,103.24,102.78,102.98,20976.0,103.02,103.24,102.78,102.98,20976.0
2018-12-13 13:20:00,102.89,103.25,102.59,103.23,75527.0,102.89,103.25,102.59,103.23,75527.0
2018-12-13 13:30:00,103.23,103.43,102.83,103.28,36003.0,103.23,103.43,102.83,103.28,36003.0
2018-12-13 13:40:00,103.3,103.46,102.9,102.96,36589.0,103.3,103.46,102.9,102.96,36589.0
2018-12-13 13:50:00,102.9,103.01,102.68,102.69,34875.0,102.9,103.01,102.68,102.69,34875.0
2018-12-13 14:00:00,102.86,102.98,102.48,102.48,4942.0,102.86,102.98,102.48,102.48,4942.0
2018-12-13 14:10:00,102.38,102.71,102.37,102.47,9077.0,102.38,102.71,102.37,102.47,9077.0
2018-12-13 14:20:00,102.5,102.8,102.32,102.8,9979.0,102.5,102.8,102.32,102.8,9979.0
2018-12-13 14:30:00,102.75,103.01,102.6,102.85,6899.0,102.75,103.01,102.6,102.85,6899.0
2018-12-13 14:40:00,102.91,102.95,102.57,102.9,10359.0,102.91,102.95,102.57,102.9,10359.0
2018-12-13 14:50:00,102.9,103.76,102.9,103.59,72591.0,102.9,103.76,102.9,103.59,72591.0
2018-12-13 15:00:00,103.56,103.67,103.35,103.46,25202.0,103.56,103.67,103.35,103.46,25202.0
2018-12-13 15:10:00,103.37,103.98,103.36,103.89,104680.0,103.37,103.98,103.36,103.89,104680.0
2018-12-13 15:20:00,103.95,104.09,103.74,103.79,66361.0,103.95,104.09,103.74,103.79,66361.0
2018-12-13 15:30:00,103.72,104.01,103.54,103.8,77916.0,103.72,104.01,103.54,103.8,77916.0
2018-12-13 15:40:00,103.78,104.15,103.65,103.78,66475.0,103.78,104.15,103.65,103.78,66475.0
2018-12-13 15:50:00,103.8,104.08,103.65,103.95,94428.0,103.8,104.08,103.65,103.95,94428.0
2018-12-14 09:30:00,102.17,102.88,102.1,102.77,39194.0,102.17,102.88,102.1,102.77,39194.0
2018-12-14 09:40:00,102.49,103.68,102.44,103.68,34685.0,102.49,103.68,102.44,103.68,34685.0
2018-12-14 09:50:00,103.52,105.2,102.81,105.1,26684.0,103.52,105.2,102.81,105.1,26684.0
2018-12-14 10:00:00,105.1,105.11,104.42,104.88,22800.0,105.1,105.11,104.42,104.88,22800.0
2018-12-14 10:10:00,104.94,105.21,104.53,104.84,56593.0,104.94,105.21,104.53,104.84,56593.0
2018-12-14 10:20:00,104.73,105.16,104.51,104.59,65595.0,104.73,105.16,104.51,104.59,65595.0
2018-12-14 10:30:00,104.59,104.99,104.11,104.93,24165.0,104.59,104.99,104.11,104.93,24165.0
2018-12-14 10:40:00,104.98,105.26,104.88,104.93,36806.0,104.98,105.26,104.88,104.93,36806.0
2018-12-14 10:50:00,104.93,105.95,104.86,105.65,70998.0,104.93,105.95,104.86,105.65,70998.0
2018-12-14 11:00:00,105.58,105.87,105.17,105.24,63432.0,105.58,105.87,105.17,105.24,63432.0
2018-12-14 11:10:00,105.24,105.56,104.95,105.5,34610.0,105.24,105.56,104.95,105.5,34610.0
2018-12-14 11:20:00,105.51,105.56,105.0,105.23,18530.0,105.51,105.56,105.0,105.23,18530.0
2018-12-14 11:30:00,105.28,105.75,105.18,105.45,30061.0,105.28,105.75,105.18,105.45,30061.0
2018-12-14 11:40:00,105.45,105.7,104.96,105.02,18850.0,105.45,105.7,104.96,105.02,18850.0
2018-12-14 11:50:00,104.96,105.0,104.3,104.52,21297.0,104.96,105.0,104.3,104.52,21297.0
2018-12-14 12:00:00,104.63,104.97,104.59,104.94,11785.0,104.63,104.97,104.59,104.94,11785.0
2018-12-14 12:10:00,104.83,105.02,104.64,104.91,12854.0,104.83,105.02,104.64,104.91,12854.0
2018-12-14 12:20:00,104.95,105.11,104.8,104.98,9507.0,104.95,105.11,104.8,104.98,9507.0
2018-12-14 12:30:00,105.05,105.53,105.0,105.35,13710.0,105.05,105.53,105.0,105.35,13710.0
2018-12-14 12:40:00,105.5,105.5,104.93,105.03,9505.0,105.5,105.5,104.93,105.03,9505.0
2018-12-14 12:50:00,104.87,105.06,104.7,104.71,11684.0,104.87,105.06,104.7,104.71,11684.0
2018-12-14 13:00:00,104.56,104.94,104.4,104.92,7750.0,104.56,104.94,104.4,104.92,7750.0
2018-12-14 13:10:00,104.91,105.08,104.61,104.62,7449.0,104.91,105.08,104.61,104.62,7449.0
2018-12-14 13:20:00,104.45,104.51,104.17,104.27,10637.0,104.45,104.51,104.17,104.27,10637.0
2018-12-14 13:30:00,104.24,104.31,103.46,103.54,14607.0,104.24,104.31,103.46,103.54,14607.0
2018-12-14 13:40:00,103.47,103.84,103.47,103.65,10183.0,103.47,103.84,103.47,103.65,10183.0
2018-12-14 13:50:00,103.73,103.77,103.36,103.45,9363.0,103.73,103.77,103.36,103.45,9363.0
2018-12-14 14:00:00,103.54,103.97,103.39,103.9,14991.0,103.54,103.97,103.39,103.9,14991.0
2018-12-14 14:10:00,103.85,103.92,103.51,103.56,7595.0,103.85,103.92,103.51,103.56,7595.0
2018-12-14 14:20:00,103.67,104.09,103.63,103.86,10260.0,103.67,104.09,103.63,103.86,10260.0
2018-12-14 14:30:00,103.86,103.88,103.05,103.17,10593.0,103.86,103.88,103.05,103.17,10593.0
2018-12-14 14:40:00,103.17,103.68,103.07,103.4,19754.0,103.17,103.68,103.07,103.4,19754.0
2018-12-14 14:50:00,103.55,103.73,103.22,103.61,15010.0,103.55,103.73,103.22,103.61,15010.0
2018-12-14 15:00:00,103.62,103.79,103.45,103.45,9824.0,103.62,103.79,103.45,103.45,9824.0
2018-12-14 15:10:00,103.52,104.02,103.47,103.86,13085.0,103.52,104.02,103.47,103.86,13085.0
2018-12-14 15:20:00,103.95,104.03,103.65,103.82,23080.0,103.95,104.03,103.65,103.82,23080.0
2018-12-14 15:30:00,103.78,103.88,103.53,103.53,22331.0,103.78,103.88,103.53,103.53,22331.0
2018-12-14 15:40:00,103.55,103.57,103.35,103.51,47890.0,103.55,103.57,103.35,103.51,47890.0
2018-12-14 15:50:00,103.51,103.79,103.21,103.3,147226.0,103.51,103.79,103.21,103.3,147226.0
2018-12-17 09:30:00,101.62,101.62,99.01,99.64,128643.0,101.62,101.62,99.01,99.64,128643.0
2018-12-17 09:40:00,99.67,99.86,98.01,98.15,100227.0,99.67,99.86,98.01,98.15,100227.0
2018-12-17 09:50:00,98.13,98.25,95.9,96.65,203022.0,98.13,98.25,95.9,96.65,203022.0
2018-12-17 10:00:00,96.72,96.72,95.56,96.69,113087.0,96.72,96.72,95.56,96.69,113087.0
2018-12-17 10:10:00,96.68,97.44,95.94,96.5,136098.0,96.68,97.44,95.94,96.5,136098.0
2018-12-17 10:20:00,96.48,97.36,96.01,97.0,107534.0,96.48,97.36,96.01,97.0,107534.0
2018-12-17 10:30:00,97.0,97.29,96.61,96.82,68291.0,97.0,97.29,96.61,96.82,68291.0
2018-12-17 10:40:00,96.77,98.0,96.77,96.81,114296.0,96.77,98.0,96.77,96.81,114296.0
2018-12-17 10:50:00,96.75,97.89,96.72,97.26,68267.0,96.75,97.89,96.72,97.26,68267.0
2018-12-17 11:00:00,97.26,98.0,97.22,98.0,101122.0,97.26,98.0,97.22,98.0,101122.0
2018-12-17 11:10:00,98.0,98.28,97.68,98.05,109639.0,98.0,98.28,97.68,98.05,109639.0
2018-12-17 11:20:00,98.1,98.29,97.85,98.06,68526.0,98.1,98.29,97.85,98.06,68526.0
2018-12-17 11:30:00,97.92,98.04,97.75,97.91,53451.0,97.92,98.04,97.75,97.91,53451.0
2018-12-17 11:40:00,97.96,97.96,97.38,97.76,68352.0,97.96,97.96,97.38,97.76,68352.0
2018-12-17 11:50:00,97.89,98.53,97.8,98.46,34877.0,97.89,98.53,97.8,98.46,34877.0
2018-12-17 12:00:00,98.47,98.86,98.27,98.42,43650.0,98.47,98.86,98.27,98.42,43650.0
2018-12-17 12:10:00,98.39,98.63,97.98,98.28,48180.0,98.39,98.63,97.98,98.28,48180.0
2018-12-17 12:20:00,98.27,98.8,98.04,98.18,18012.0,98.27,98.8,98.04,98.18,18012.0
2018-12-17 12:30:00,98.11,98.11,96.66,97.2,91439.0,98.11,98.11,96.66,97.2,91439.0
2018-12-17 12:40:00,97.35,97.35,96.47,96.75,23269.0,97.35,97.35,96.47,96.75,23269.0
2018-12-17 12:50:00,96.75,96.75,96.32,96.45,50191.0,96.75,96.75,96.32,96.45,50191.0
2018-12-17 13:00:00,96.37,96.71,96.2,96.62,23543.0,96.37,96.71,96.2,96.62,23543.0
2018-12-17 13:10:00,96.63,96.63,95.57,95.6,39020.0,96.63,96.63,95.57,95.6,39020.0
2018-12-17 13:20:00,95.52,95.67,95.1,95.23,35250.0,95.52,95.67,95.1,95.23,35250.0
2018-12-17 13:30:00,95.31,95.56,94.64,94.79,92205.0,95.31,95.56,94.64,94.79,92205.0
2018-12-17 13:40:00,94.78,95.56,94.49,94.76,28786.0,94.78,95.56,94.49,94.76,28786.0
2018-12-17 13:50:00,94.74,95.29,94.26,94.27,30352.0,94.74,95.29,94.26,94.27,30352.0
2018-12-17 14:00:00,94.34,94.43,93.89,94.13,27046.0,94.34,94.43,93.89,94.13,27046.0
2018-12-17 14:10:00,94.02,94.23,93.74,93.97,63240.0,94.02,94.23,93.74,93.97,63240.0
2018-12-17 14:20:00,93.98,94.39,93.41,93.49,106424.0,93.98,94.39,93.41,93.49,106424.0
2018-12-17 14:30:00,93.49,93.86,93.23,93.5,130897.0,93.49,93.86,93.23,93.5,130897.0
2018-12-17 14:40:00,93.65,94.24,93.53,93.62,90187.0,93.65,94.24,93.53,93.62,90187.0
2018-12-17 14:50:00,93.64,93.64,92.94,93.13,36304.0,93.64,93.64,92.94,93.13,36304.0
2018-12-17 15:00:00,93.13,93.48,92.95,93.19,44255.0,93.13,93.48,92.95,93.19,44255.0
2018-12-17 15:10:00,93.23,93.71,93.15,93.28,50224.0,93.23,93.71,93.15,93.28,50224.0
2018-12-17 15:20:00,93.26,93.3,92.68,92.94,59820.0,93.26,93.3,92.68,92.94,59820.0
2018-12-17 15:30:00,92.9,93.19,92.66,93.04,91398.0,92.9,93.19,92.66,93.04,91398.0
2018-12-17 15:40:00,92.99,93.01,92.29,92.44,109464.0,92.99,93.01,92.29,92.44,109464.0
2018-12-17 15:50:00,92.44,93.64,92.35,93.46,201373.0,92.44,93.64,92.35,93.46,201373.0
2018-12-18 09:30:00,94.21,95.46,93.95,94.59,81577.0,94.21,95.46,93.95,94.59,81577.0
2018-12-18 09:40:00,94.62,95.83,94.41,94.85,77704.0,94.62,95.83,94.41,94.85,77704.0
2018-12-18 09:50:00,94.58,95.0,94.17,94.51,49358.0,94.58,95.0,94.17,94.51,49358.0
2018-12-18 10:00:00,94.54,94.7,94.18,94.31,95211.0,94.54,94.7,94.18,94.31,95211.0
2018-12-18 10:10:00,94.24,94.97,94.04,94.92,96058.0,94.24,94.97,94.04,94.92,96058.0
2018-12-18 10:20:00,94.98,95.18,93.38,93.41,99810.0,94.98,95.18,93.38,93.41,99810.0
2018-12-18 10:30:00,93.44,94.71,93.4,94.42,77092.0,93.44,94.71,93.4,94.42,77092.0
2018-12-18 10:40:00,94.52,94.52,93.02,93.57,49604.0,94.52,94.52,93.02,93.57,49604.0
2018-12-18 10:50:00,93.45,93.87,93.42,93.56,29817.0,93.45,93.87,93.42,93.56,29817.0
2018-12-18 11:00:00,93.52,94.19,93.29,93.31,59804.0,93.52,94.19,93.29,93.31,59804.0
2018-12-18 11:10:00,93.34,93.52,92.51,92.61,57685.0,93.34,93.52,92.51,92.61,57685.0
2018-12-18 11:20:00,92.62,92.7,91.85,92.62,49756.0,92.62,92.7,91.85,92.62,49756.0
2018-12-18 11:30:00,92.63,92.82,91.49,91.57,72503.0,92.63,92.82,91.49,91.57,72503.0
2018-12-18 11:40:00,91.55,91.75,90.76,91.27,164215.0,91.55,91.75,90.76,91.27,164215.0
2018-12-18 11:50:00,91.28,91.67,90.9,91.55,120989.0,91.28,91.67,90.9,91.55,120989.0
2018-12-18 12:00:00,91.56,92.17,91.5,91.75,89574.0,91.56,92.17,91.5,91.75,89574.0
2018-12-18 12:10:00,91.78,92.18,91.74,92.18,64374.0,91.78,92.18,91.74,92.18,64374.0
2018-12-18 12:20:00,92.15,92.53,92.05,92.15,49407.0,92.15,92.53,92.05,92.15,49407.0
2018-12-18 12:30:00,92.17,92.68,92.16,92.65,22963.0,92.17,92.68,92.16,92.65,22963.0
2018-12-18 12:40:00,92.63,93.71,92.63,93.67,31674.0,92.63,93.71,92.63,93.67,31674.0
2018-12-18 12:50:00,93.66,94.04,93.29,93.82,39576.0,93.66,94.04,93.29,93.82,39576.0
2018-12-18 13:00:00,93.87,94.32,93.7,94.32,30937.0,93.87,94.32,93.7,94.32,30937.0
2018-12-18 13:10:00,94.24,94.35,93.62,93.62,28631.0,94.24,94.35,93.62,93.62,28631.0
2018-12-18 13:20:00,93.61,94.07,93.6,93.74,23851.0,93.61,94.07,93.6,93.74,23851.0
2018-12-18 13:30:00,93.67,93.67,92.96,93.05,27769.0,93.67,93.67,92.96,93.05,27769.0
2018-12-18 13:40:00,92.99,93.8,92.97,93.8,36264.0,92.99,93.8,92.97,93.8,36264.0
2018-12-18 13:50:00,93.79,93.85,92.9,93.03,43891.0,93.79,93.85,92.9,93.03,43891.0
2018-12-18 14:00:00,93.01,93.55,93.0,93.54,39955.0,93.01,93.55,93.0,93.54,39955.0
2018-12-18 14:10:00,93.55,93.62,92.78,93.08,27447.0,93.55,93.62,92.78,93.08,27447.0
2018-12-18 14:20:00,92.95,93.48,92.94,93.23,25189.0,92.95,93.48,92.94,93.23,25189.0
2018-12-18 14:30:00,93.21,93.23,92.37,92.58,30185.0,93.21,93.23,92.37,92.58,30185.0
2018-12-18 14:40:00,92.66,92.72,92.05,92.16,67261.0,92.66,92.72,92.05,92.16,67261.0
2018-12-18 14:50:00,92.19,92.48,91.87,91.94,62249.0,92.19,92.48,91.87,91.94,62249.0
2018-12-18 15:00:00,91.89,92.48,91.65,92.27,99880.0,91.89,92.48,91.65,92.27,99880.0
2018-12-18 15:10:00,92.22,92.98,92.21,92.75,51802.0,92.22,92.98,92.21,92.75,51802.0
2018-12-18 15:20:00,92.73,92.91,92.45,92.57,47865.0,92.73,92.91,92.45,92.57,47865.0
2018-12-18 15:30:00,92.58,93.58,92.58,93.24,51971.0,92.58,93.58,92.58,93.24,51971.0
2018-12-18 15:40:00,93.23,94.14,93.2,94.02,108194.0,93.23,94.14,93.2,94.02,108194.0
2018-12-18 15:50:00,94.0,94.07,93.13,93.22,164204.0,94.0,94.07,93.13,93.22,164204.0
2018-12-19 09:30:00,94.0,94.0,92.76,92.9,48739.0,94.0,94.0,92.76,92.9,48739.0
2018-12-19 09:40:00,92.87,95.2,92.81,94.95,42606.0,92.87,95.2,92.81,94.95,42606.0
2018-12-19 09:50:00,95.18,95.72,94.77,95.14,52255.0,95.18,95.72,94.77,95.14,52255.0
2018-12-19 10:00:00,95.07,95.36,94.77,95.33,43949.0,95.07,95.36,94.77,95.33,43949.0
2018-12-19 10:10:00,95.34,95.87,94.67,95.67,53535.0,95.34,95.87,94.67,95.67,53535.0
2018-12-19 10:20:00,95.6,95.84,95.21,95.42,29523.0,95.6,95.84,95.21,95.42,29523.0
2018-12-19 10:30:00,95.43,95.81,95.25,95.32,47232.0,95.43,95.81,95.25,95.32,47232.0
2018-12-19 10:40:00,95.34,95.36,94.39,94.5,50154.0,95.34,95.36,94.39,94.5,50154.0
2018-12-19 10:50:00,94.5,95.22,94.45,94.91,33976.0,94.5,95.22,94.45,94.91,33976.0
2018-12-19 11:00:00,94.9,94.9,93.73,93.8,54494.0,94.9,94.9,93.73,93.8,54494.0
2018-12-19 11:10:00,93.78,94.58,93.59,94.29,36242.0,93.78,94.58,93.59,94.29,36242.0
2018-12-19 11:20:00,94.43,94.94,94.41,94.84,24859.0,94.43,94.94,94.41,94.84,24859.0
2018-12-19 11:30:00,94.81,95.28,94.71,95.11,36120.0,94.81,95.28,94.71,95.11,36120.0
2018-12-19 11:40:00,95.09,95.75,94.96,95.72,21612.0,95.09,95.75,94.96,95.72,21612.0
2018-12-19 11:50:00,95.78,96.22,95.72,96.09,32154.0,95.78,96.22,95.72,96.09,32154.0
2018-12-19 12:00:00,96.09,96.3,95.47,95.63,51256.0,96.09,96.3,95.47,95.63,51256.0
2018-12-19 12:10:00,95.64,95.78,95.24,95.28,101861.0,95.64,95.78,95.24,95.28,101861.0
2018-12-19 12:20:00,95.22,95.36,95.0,95.01,68732.0,95.22,95.36,95.0,95.01,68732.0
2018-12-19 12:30:00,94.99,95.18,94.79,94.97,65529.0,94.99,95.18,94.79,94.97,65529.0
2018-12-19 12:40:00,94.9,95.11,94.73,94.94,35847.0,94.9,95.11,94.73,94.94,35847.0
2018-12-19 12:50:00,94.99,95.36,94.79,94.94,48661.0,94.99,95.36,94.79,94.94,48661.0
2018-12-19 13:00:00,94.91,95.23,94.82,94.83,30160.0,94.91,95.23,94.82,94.83,30160.0
2018-12-19 13:10:00,94.9,95.1,94.78,95.03,63069.0,94.9,95.1,94.78,95.03,63069.0
2018-12-19 13:20:00,95.04,95.08,94.66,94.81,36553.0,95.04,95.08,94.66,94.81,36553.0
2018-12-19 13:30:00,94.83,95.07,94.82,94.93,16213.0,94.83,95.07,94.82,94.93,16213.0
2018-12-19 13:40:00,94.98,95.07,94.92,95.06,33167.0,94.98,95.07,94.92,95.06,33167.0
2018-12-19 13:50:00,95.04,95.54,94.94,95.27,87968.0,95.04,95.54,94.94,95.27,87968.0
2018-12-19 14:00:00,95.15,95.26,92.41,92.67,50452.0,95.15,95.26,92.41,92.67,50452.0
2018-12-19 14:10:00,92.75,92.86,91.6,91.88,54322.0,92.75,92.86,91.6,91.88,54322.0
2018-12-19 14:20:00,91.92,93.06,91.81,92.87,30729.0,91.92,93.06,91.81,92.87,30729.0
2018-12-19 14:30:00,92.89,94.15,92.56,93.83,53902.0,92.89,94.15,92.56,93.83,53902.0
2018-12-19 14:40:00,93.86,93.86,91.98,92.4,62846.0,93.86,93.86,91.98,92.4,62846.0
2018-12-19 14:50:00,92.26,92.72,91.19,91.64,37544.0,92.26,92.72,91.19,91.64,37544.0
2018-12-19 15:00:00,91.47,91.48,89.73,90.89,75708.0,91.47,91.48,89.73,90.89,75708.0
2018-12-19 15:10:00,90.89,91.33,90.35,90.8,94215.0,90.89,91.33,90.35,90.8,94215.0
2018-12-19 15:20:00,90.83,91.35,90.25,90.85,61449.0,90.83,91.35,90.25,90.85,61449.0
2018-12-19 15:30:00,90.75,91.29,90.47,90.54,64411.0,90.75,91.29,90.47,90.54,64411.0
2018-12-19 15:40:00,90.51,90.85,90.19,90.68,147541.0,90.51,90.85,90.19,90.68,147541.0
2018-12-19 15:50:00,90.7,90.83,90.22,90.42,308049.0,90.7,90.83,90.22,90.42,308049.0
2018-12-20 09:30:00,89.77,90.38,89.06,89.72,100998.0,89.77,90.38,89.06,89.72,100998.0
2018-12-20 09:40:00,89.57,89.59,88.19,88.56,58313.0,89.57,89.59,88.19,88.56,58313.0
2018-12-20 09:50:00,88.57,89.45,88.26,89.14,58797.0,88.57,89.45,88.26,89.14,58797.0
2018-12-20 10:00:00,89.09,89.27,87.96,89.13,57404.0,89.09,89.27,87.96,89.13,57404.0
2018-12-20 10:10:00,89.07,89.18,88.57,88.8,45079.0,89.07,89.18,88.57,88.8,45079.0
2018-12-20 10:20:00,88.69,88.87,88.1,88.3,33518.0,88.69,88.87,88.1,88.3,33518.0
2018-12-20 10:30:00,88.21,88.59,87.83,88.06,43989.0,88.21,88.59,87.83,88.06,43989.0
2018-12-20 10:40:00,88.11,88.67,87.34,87.4,66712.0,88.11,88.67,87.34,87.4,66712.0
2018-12-20 10:50:00,87.3,87.66,86.88,87.16,217537.0,87.3,87.66,86.88,87.16,217537.0
2018-12-20 11:00:00,87.12,87.12,86.19,86.29,103691.0,87.12,87.12,86.19,86.29,103691.0
2018-12-20 11:10:00,86.29,86.7,85.78,86.13,94151.0,86.29,86.7,85.78,86.13,94151.0
2018-12-20 11:20:00,86.15,86.16,84.51,84.72,219405.0,86.15,86.16,84.51,84.72,219405.0
2018-12-20 11:30:00,84.72,84.77,83.61,83.9,200457.0,84.72,84.77,83.61,83.9,200457.0
2018-12-20 11:40:00,83.96,84.31,82.47,82.84,98810.0,83.96,84.31,82.47,82.84,98810.0
2018-12-20 11:50:00,82.95,83.54,82.37,83.05,132364.0,82.95,83.54,82.37,83.05,132364.0
2018-12-20 12:00:00,83.05,84.14,82.71,83.98,53775.0,83.05,84.14,82.71,83.98,53775.0
2018-12-20 12:10:00,83.84,84.2,83.08,83.96,55001.0,83.84,84.2,83.08,83.96,55001.0
2018-12-20 12:20:00,83.98,84.64,83.72,84.53,105300.0,83.98,84.64,83.72,84.53,105300.0
2018-12-20 12:30:00,84.5,85.0,83.97,84.11,73342.0,84.5,85.0,83.97,84.11,73342.0
2018-12-20 12:40:00,84.03,84.04,82.99,83.06,72269.0,84.03,84.04,82.99,83.06,72269.0
2018-12-20 12:50:00,83.06,83.87,83.01,83.87,67096.0,83.06,83.87,83.01,83.87,67096.0
2018-12-20 13:00:00,83.8,83.8,83.26,83.38,43441.0,83.8,83.8,83.26,83.38,43441.0
2018-12-20 13:10:00,83.42,83.91,83.05,83.72,29380.0,83.42,83.91,83.05,83.72,29380.0
2018-12-20 13:20:00,83.71,84.01,83.54,83.83,24885.0,83.71,84.01,83.54,83.83,24885.0
2018-12-20 13:30:00,83.84,83.85,82.9,83.44,31614.0,83.84,83.85,82.9,83.44,31614.0
2018-12-20 13:40:00,83.28,83.82,82.93,83.8,24062.0,83.28,83.82,82.93,83.8,24062.0
2018-12-20 13:50:00,83.69,83.72,83.31,83.39,28619.0,83.69,83.72,83.31,83.39,28619.0
2018-12-20 14:00:00,83.37,83.52,82.81,82.92,21024.0,83.37,83.52,82.81,82.92,21024.0
2018-12-20 14:10:00,82.79,82.9,82.22,82.56,68026.0,82.79,82.9,82.22,82.56,68026.0
2018-12-20 14:20:00,82.59,84.14,82.59,84.11,42870.0,82.59,84.14,82.59,84.11,42870.0
2018-12-20 14:30:00,84.19,84.94,83.94,84.67,65074.0,84.19,84.94,83.94,84.67,65074.0
2018-12-20 14:40:00,84.73,85.97,84.67,85.88,89615.0,84.73,85.97,84.67,85.88,89615.0
2018-12-20 14:50:00,86.0,86.0,84.91,85.3,55155.0,86.0,86.0,84.91,85.3,55155.0
2018-12-20 15:00:00,85.24,85.26,84.51,85.07,60479.0,85.24,85.26,84.51,85.07,60479.0
2018-12-20 15:10:00,85.12,85.19,84.76,84.86,63413.0,85.12,85.19,84.76,84.86,63413.0
2018-12-20 15:20:00,84.82,85.52,84.79,85.29,82196.0,84.82,85.52,84.79,85.29,82196.0
2018-12-20 15:30:00,85.32,85.93,85.28,85.62,48694.0,85.32,85.93,85.28,85.62,48694.0
2018-12-20 15:40:00,85.6,85.61,84.88,85.03,107538.0,85.6,85.61,84.88,85.03,107538.0
2018-12-20 15:50:00,85.02,85.41,84.83,85.12,171710.0,85.02,85.41,84.83,85.12,171710.0
2018-12-21 09:30:00,86.06,86.18,84.53,85.7,83073.0,86.06,86.18,84.53,85.7,83073.0
2018-12-21 09:40:00,85.66,85.84,83.66,83.8,74364.0,85.66,85.84,83.66,83.8,74364.0
2018-12-21 09:50:00,83.87,84.15,82.91,83.81,66186.0,83.87,84.15,82.91,83.81,66186.0
2018-12-21 10:00:00,83.81,83.97,83.01,83.45,58885.0,83.81,83.97,83.01,83.45,58885.0
2018-12-21 10:10:00,83.45,86.3,83.44,86.18,66802.0,83.45,86.3,83.44,86.18,66802.0
2018-12-21 10:20:00,86.0,86.54,85.01,85.81,44782.0,86.0,86.54,85.01,85.81,44782.0
2018-12-21 10:30:00,85.8,85.91,85.1,85.2,32063.0,85.8,85.91,85.1,85.2,32063.0
2018-12-21 10:40:00,85.1,85.39,84.54,85.28,29559.0,85.1,85.39,84.54,85.28,29559.0
2018-12-21 10:50:00,85.29,85.78,85.08,85.43,24914.0,85.29,85.78,85.08,85.43,24914.0
2018-12-21 11:00:00,85.35,85.35,83.49,83.49,30243.0,85.35,85.35,83.49,83.49,30243.0
2018-12-21 11:10:00,83.52,83.98,83.21,83.94,37421.0,83.52,83.98,83.21,83.94,37421.0
2018-12-21 11:20:00,83.98,84.63,83.65,84.27,32704.0,83.98,84.63,83.65,84.27,32704.0
2018-12-21 11:30:00,84.37,84.61,83.89,83.89,33575.0,84.37,84.61,83.89,83.89,33575.0
2018-12-21 11:40:00,83.93,84.05,83.22,83.39,43974.0,83.93,84.05,83.22,83.39,43974.0
2018-12-21 11:50:00,83.2,83.63,83.1,83.12,35474.0,83.2,83.63,83.1,83.12,35474.0
2018-12-21 12:00:00,83.12,83.14,82.16,82.56,104383.0,83.12,83.14,82.16,82.56,104383.0
2018-12-21 12:10:00,82.61,82.97,82.23,82.43,32501.0,82.61,82.97,82.23,82.43,32501.0
2018-12-21 12:20:00,82.39,82.46,81.79,81.87,60862.0,82.39,82.46,81.79,81.87,60862.0
2018-12-21 12:30:00,81.85,82.6,81.08,82.47,64695.0,81.85,82.6,81.08,82.47,64695.0
2018-12-21 12:40:00,82.43,83.03,82.43,82.87,50490.0,82.43,83.03,82.43,82.87,50490.0
2018-12-21 12:50:00,82.66,82.66,81.64,81.83,30381.0,82.66,82.66,81.64,81.83,30381.0
2018-12-21 13:00:00,81.83,82.1,81.6,81.68,51689.0,81.83,82.1,81.6,81.68,51689.0
2018-12-21 13:10:00,81.82,82.07,81.57,81.72,58642.0,81.82,82.07,81.57,81.72,58642.0
2018-12-21 13:20:00,81.75,82.29,81.62,81.8,98689.0,81.75,82.29,81.62,81.8,98689.0
2018-12-21 13:30:00,81.83,82.06,81.72,81.83,118829.0,81.83,82.06,81.72,81.83,118829.0
2018-12-21 13:40:00,81.85,82.16,81.29,81.5,140298.0,81.85,82.16,81.29,81.5,140298.0
2018-12-21 13:50:00,81.46,81.5,81.05,81.14,65922.0,81.46,81.5,81.05,81.14,65922.0
2018-12-21 14:00:00,81.14,81.35,80.8,81.02,56977.0,81.14,81.35,80.8,81.02,56977.0
2018-12-21 14:10:00,81.07,81.18,80.62,81.05,48193.0,81.07,81.18,80.62,81.05,48193.0
2018-12-21 14:20:00,81.06,81.6,80.99,81.18,83244.0,81.06,81.6,80.99,81.18,83244.0
2018-12-21 14:30:00,81.15,81.75,81.02,81.75,40784.0,81.15,81.75,81.02,81.75,40784.0
2018-12-21 14:40:00,81.75,81.97,81.48,81.97,54189.0,81.75,81.97,81.48,81.97,54189.0
2018-12-21 14:50:00,82.01,82.73,82.01,82.67,34908.0,82.01,82.73,82.01,82.67,34908.0
2018-12-21 15:00:00,82.67,82.85,81.89,82.11,38477.0,82.67,82.85,81.89,82.11,38477.0
2018-12-21 15:10:00,82.11,82.11,81.48,81.65,45491.0,82.11,82.11,81.48,81.65,45491.0
2018-12-21 15:20:00,81.61,81.95,81.44,81.44,46468.0,81.61,81.95,81.44,81.44,46468.0
2018-12-21 15:30:00,81.52,81.73,81.13,81.13,62178.0,81.52,81.73,81.13,81.13,62178.0
2018-12-21 15:40:00,81.14,82.26,81.04,82.1,117747.0,81.14,82.26,81.04,82.1,117747.0
2018-12-21 15:50:00,82.06,82.34,81.82,82.13,261357.0,82.06,82.34,81.82,82.13,261357.0
2018-12-24 09:30:00,80.51,81.71,80.51,80.88,31248.0,80.51,81.71,80.51,80.88,31248.0
2018-12-24 09:40:00,80.98,81.39,79.22,79.84,43100.0,80.98,81.39,79.22,79.84,43100.0
2018-12-24 09:50:00,79.83,80.67,78.59,79.44,47664.0,79.83,80.67,78.59,79.44,47664.0
2018-12-24 10:00:00,79.49,80.28,79.07,80.18,73605.0,79.49,80.28,79.07,80.18,73605.0
2018-12-24 10:10:00,80.25,80.86,80.01,80.51,57331.0,80.25,80.86,80.01,80.51,57331.0
2018-12-24 10:20:00,80.48,81.32,80.0,81.31,25952.0,80.48,81.32,80.0,81.31,25952.0
2018-12-24 10:30:00,81.27,82.24,81.05,81.81,40151.0,81.27,82.24,81.05,81.81,40151.0
2018-12-24 10:40:00,82.16,82.62,81.88,82.42,21357.0,82.16,82.62,81.88,82.42,21357.0
2018-12-24 10:50:00,82.36,82.47,81.73,82.46,29309.0,82.36,82.47,81.73,82.46,29309.0
2018-12-24 11:00:00,82.4,82.77,81.86,82.58,11152.0,82.4,82.77,81.86,82.58,11152.0
2018-12-24 11:10:00,82.45,82.66,81.83,82.33,36737.0,82.45,82.66,81.83,82.33,36737.0
2018-12-24 11:20:00,82.48,82.61,81.75,82.17,34411.0,82.48,82.61,81.75,82.17,34411.0
2018-12-24 11:30:00,82.07,82.74,82.07,82.43,22803.0,82.07,82.74,82.07,82.43,22803.0
2018-12-24 11:40:00,82.48,82.72,81.64,81.86,23993.0,82.48,82.72,81.64,81.86,23993.0
2018-12-24 11:50:00,81.83,82.72,81.69,82.38,25800.0,81.83,82.72,81.69,82.38,25800.0
2018-12-24 12:00:00,82.43,82.86,82.27,82.34,19745.0,82.43,82.86,82.27,82.34,19745.0
2018-12-24 12:10:00,82.33,82.51,82.0,82.1,28845.0,82.33,82.51,82.0,82.1,28845.0
2018-12-24 12:20:00,82.07,82.68,81.88,81.98,29360.0,82.07,82.68,81.88,81.98,29360.0
2018-12-24 12:30:00,81.97,82.14,81.23,81.46,27108.0,81.97,82.14,81.23,81.46,27108.0
2018-12-24 12:40:00,81.41,81.5,80.85,81.13,39835.0,81.41,81.5,80.85,81.13,39835.0
2018-12-24 12:50:00,81.13,81.22,80.28,80.52,95463.0,81.13,81.22,80.28,80.52,95463.0
2018-12-26 09:30:00,82.19,84.31,82.04,84.01,40238.0,82.19,84.31,82.04,84.01,40238.0
2018-12-26 09:40:00,84.01,84.24,83.3,83.36,48959.0,84.01,84.24,83.3,83.36,48959.0
2018-12-26 09:50:00,83.44,83.7,83.01,83.6,33582.0,83.44,83.7,83.01,83.6,33582.0
2018-12-26 10:00:00,83.69,84.04,83.09,84.0,49262.0,83.69,84.04,83.09,84.0,49262.0
2018-12-26 10:10:00,83.95,84.07,83.09,83.33,47609.0,83.95,84.07,83.09,83.33,47609.0
2018-12-26 10:20:00,83.34,84.89,83.29,84.12,19907.0,83.34,84.89,83.29,84.12,19907.0
2018-12-26 10:30:00,84.25,84.34,83.77,84.16,26915.0,84.25,84.34,83.77,84.16,26915.0
2018-12-26 10:40:00,84.04,84.29,83.63,84.23,12452.0,84.04,84.29,83.63,84.23,12452.0
2018-12-26 10:50:00,84.1,84.5,83.72,84.15,39203.0,84.1,84.5,83.72,84.15,39203.0
2018-12-26 11:00:00,84.27,84.37,83.68,83.73,29116.0,84.27,84.37,83.68,83.73,29116.0
2018-12-26 11:10:00,83.73,83.91,83.3,83.8,20390.0,83.73,83.91,83.3,83.8,20390.0
2018-12-26 11:20:00,83.91,84.78,83.9,84.68,25187.0,83.91,84.78,83.9,84.68,25187.0
2018-12-26 11:30:00,84.66,85.03,84.55,84.95,39504.0,84.66,85.03,84.55,84.95,39504.0
2018-12-26 11:40:00,84.9,84.9,84.46,84.79,13282.0,84.9,84.9,84.46,84.79,13282.0
2018-12-26 11:50:00,84.75,85.64,84.65,85.62,45976.0,84.75,85.64,84.65,85.62,45976.0
2018-12-26 12:00:00,85.6,86.55,85.52,86.48,64958.0,85.6,86.55,85.52,86.48,64958.0
2018-12-26 12:10:00,86.51,86.86,86.33,86.57,33317.0,86.51,86.86,86.33,86.57,33317.0
2018-12-26 12:20:00,86.67,86.82,86.15,86.75,64115.0,86.67,86.82,86.15,86.75,64115.0
2018-12-26 12:30:00,86.74,87.68,86.65,87.29,159788.0,86.74,87.68,86.65,87.29,159788.0
2018-12-26 12:40:00,87.33,87.82,87.21,87.51,199122.0,87.33,87.82,87.21,87.51,199122.0
2018-12-26 12:50:00,87.55,87.83,87.33,87.58,146812.0,87.55,87.83,87.33,87.58,146812.0
2018-12-26 13:00:00,87.6,87.7,86.92,87.3,187072.0,87.6,87.7,86.92,87.3,187072.0
2018-12-26 13:10:00,87.3,87.34,86.36,86.45,30140.0,87.3,87.34,86.36,86.45,30140.0
2018-12-26 13:20:00,86.43,87.05,86.43,86.89,13268.0,86.43,87.05,86.43,86.89,13268.0
2018-12-26 13:30:00,87.0,87.39,86.86,87.05,23667.0,87.0,87.39,86.86,87.05,23667.0
2018-12-26 13:40:00,87.15,88.12,87.15,87.86,66977.0,87.15,88.12,87.15,87.86,66977.0
2018-12-26 13:50:00,87.92,88.3,87.75,88.23,17299.0,87.92,88.3,87.75,88.23,17299.0
2018-12-26 14:00:00,88.11,88.14,87.62,88.06,16675.0,88.11,88.14,87.62,88.06,16675.0
2018-12-26 14:10:00,88.16,89.25,87.95,88.73,71260.0,88.16,89.25,87.95,88.73,71260.0
2018-12-26 14:20:00,88.62,88.94,88.41,88.94,30082.0,88.62,88.94,88.41,88.94,30082.0
2018-12-26 14:30:00,88.81,89.44,88.8,89.44,63884.0,88.81,89.44,88.8,89.44,63884.0
2018-12-26 14:40:00,89.48,89.67,88.69,88.82,21653.0,89.48,89.67,88.69,88.82,21653.0
2018-12-26 14:50:00,88.82,89.09,88.73,88.99,15374.0,88.82,89.09,88.73,88.99,15374.0
2018-12-26 15:00:00,88.89,89.03,88.65,88.99,15985.0,88.89,89.03,88.65,88.99,15985.0
2018-12-26 15:10:00,88.99,89.18,88.84,88.88,16382.0,88.99,89.18,88.84,88.88,16382.0
2018-12-26 15:20:00,88.8,89.23,88.8,89.18,18156.0,88.8,89.23,88.8,89.18,18156.0
2018-12-26 15:30:00,89.07,89.27,88.89,89.04,34000.0,89.07,89.27,88.89,89.04,34000.0
2018-12-26 15:40:00,89.04,89.61,88.94,89.4,52044.0,89.04,89.61,88.94,89.4,52044.0
2018-12-26 15:50:00,89.45,89.92,89.33,89.81,108520.0,89.45,89.92,89.33,89.81,108520.0
2018-12-27 09:30:00,88.47,89.49,87.25,89.26,99054.0,88.47,89.49,87.25,89.26,99054.0
2018-12-27 09:40:00,89.28,89.93,88.54,88.71,28818.0,89.28,89.93,88.54,88.71,28818.0
2018-12-27 09:50:00,88.68,89.44,88.56,89.2,38861.0,88.68,89.44,88.56,89.2,38861.0
2018-12-27 10:00:00,89.28,90.22,88.72,88.72,43863.0,89.28,90.22,88.72,88.72,43863.0
2018-12-27 10:10:00,88.85,89.59,88.79,88.9,19087.0,88.85,89.59,88.79,88.9,19087.0
2018-12-27 10:20:00,88.8,89.03,88.31,88.6,35291.0,88.8,89.03,88.31,88.6,35291.0
2018-12-27 10:30:00,88.73,89.05,88.25,88.25,47885.0,88.73,89.05,88.25,88.25,47885.0
2018-12-27 10:40:00,88.34,89.67,88.25,89.51,19221.0,88.34,89.67,88.25,89.51,19221.0
2018-12-27 10:50:00,89.39,89.39,88.66,89.06,16947.0,89.39,89.39,88.66,89.06,16947.0
2018-12-27 11:00:00,89.2,89.35,88.72,89.04,31259.0,89.2,89.35,88.72,89.04,31259.0
2018-12-27 11:10:00,89.04,90.06,88.97,89.97,29817.0,89.04,90.06,88.97,89.97,29817.0
2018-12-27 11:20:00,89.98,90.1,89.67,89.94,49926.0,89.98,90.1,89.67,89.94,49926.0
2018-12-27 11:30:00,90.01,90.22,89.01,89.49,20532.0,90.01,90.22,89.01,89.49,20532.0
2018-12-27 11:40:00,89.49,89.53,88.8,88.87,21493.0,89.49,89.53,88.8,88.87,21493.0
2018-12-27 11:50:00,88.98,89.48,88.78,89.12,13508.0,88.98,89.48,88.78,89.12,13508.0
2018-12-27 12:00:00,88.94,88.99,88.44,88.79,18783.0,88.94,88.99,88.44,88.79,18783.0
2018-12-27 12:10:00,88.57,88.78,88.28,88.46,10128.0,88.57,88.78,88.28,88.46,10128.0
2018-12-27 12:20:00,88.46,88.73,88.07,88.3,18735.0,88.46,88.73,88.07,88.3,18735.0
2018-12-27 12:30:00,88.26,88.48,87.96,88.35,31148.0,88.26,88.48,87.96,88.35,31148.0
2018-12-27 12:40:00,88.25,88.7,87.94,88.25,26978.0,88.25,88.7,87.94,88.25,26978.0
2018-12-27 12:50:00,88.31,88.54,88.0,88.21,5349.0,88.31,88.54,88.0,88.21,5349.0
2018-12-27 13:00:00,88.33,88.48,88.09,88.19,11687.0,88.33,88.48,88.09,88.19,11687.0
2018-12-27 13:10:00,88.32,88.33,87.85,88.09,12638.0,88.32,88.33,87.85,88.09,12638.0
2018-12-27 13:20:00,87.94,88.14,87.87,87.99,26854.0,87.94,88.14,87.87,87.99,26854.0
2018-12-27 13:30:00,88.0,88.22,87.95,88.04,23108.0,88.0,88.22,87.95,88.04,23108.0
2018-12-27 13:40:00,88.06,88.12,87.8,87.87,44512.0,88.06,88.12,87.8,87.87,44512.0
2018-12-27 13:50:00,87.81,88.21,87.49,87.78,45326.0,87.81,88.21,87.49,87.78,45326.0
2018-12-27 14:00:00,87.92,88.15,87.57,88.0,23079.0,87.92,88.15,87.57,88.0,23079.0
2018-12-27 14:10:00,88.0,88.03,87.53,87.54,29118.0,88.0,88.03,87.53,87.54,29118.0
2018-12-27 14:20:00,87.53,88.66,87.53,88.49,10776.0,87.53,88.66,87.53,88.49,10776.0
2018-12-27 14:30:00,88.44,88.53,88.03,88.5,21850.0,88.44,88.53,88.03,88.5,21850.0
2018-12-27 14:40:00,88.44,89.41,88.43,89.01,12900.0,88.44,89.41,88.43,89.01,12900.0
2018-12-27 14:50:00,89.12,89.89,89.0,89.74,10242.0,89.12,89.89,89.0,89.74,10242.0
2018-12-27 15:00:00,89.75,89.75,89.05,89.3,23163.0,89.75,89.75,89.05,89.3,23163.0
2018-12-27 15:10:00,89.28,90.24,89.18,90.15,28364.0,89.28,90.24,89.18,90.15,28364.0
2018-12-27 15:20:00,90.22,91.5,90.22,91.38,56392.0,90.22,91.5,90.22,91.38,56392.0
2018-12-27 15:30:00,91.39,91.91,90.79,91.87,51169.0,91.39,91.91,90.79,91.87,51169.0
2018-12-27 15:40:00,91.94,92.15,91.45,91.74,54925.0,91.94,92.15,91.45,91.74,54925.0
2018-12-27 15:50:00,91.69,92.17,91.16,92.17,68565.0,91.69,92.17,91.16,92.17,68565.0
2018-12-28 09:30:00,92.33,92.75,90.86,91.25,29577.0,92.33,92.75,90.86,91.25,29577.0
2018-12-28 09:40:00,91.01,92.92,90.86,92.3,17503.0,91.01,92.92,90.86,92.3,17503.0
2018-12-28 09:50:00,92.15,92.17,91.55,91.85,17904.0,92.15,92.17,91.55,91.85,17904.0
2018-12-28 10:00:00,91.84,92.03,90.64,91.0,20663.0,91.84,92.03,90.64,91.0,20663.0
2018-12-28 10:10:00,90.82,90.82,89.8,90.09,51919.0,90.82,90.82,89.8,90.09,51919.0
2018-12-28 10:20:00,89.97,90.25,88.85,88.85,19347.0,89.97,90.25,88.85,88.85,19347.0
2018-12-28 10:30:00,88.93,89.73,88.92,89.6,17691.0,88.93,89.73,88.92,89.6,17691.0
2018-12-28 10:40:00,89.62,90.52,89.62,90.47,16050.0,89.62,90.52,89.62,90.47,16050.0
2018-12-28 10:50:00,90.4,90.79,89.4,89.4,15159.0,90.4,90.79,89.4,89.4,15159.0
2018-12-28 11:00:00,89.4,89.69,89.06,89.68,15352.0,89.4,89.69,89.06,89.68,15352.0
2018-12-28 11:10:00,89.66,90.19,89.47,89.77,12685.0,89.66,90.19,89.47,89.77,12685.0
2018-12-28 11:20:00,89.7,90.16,89.61,90.0,27162.0,89.7,90.16,89.61,90.0,27162.0
2018-12-28 11:30:00,90.04,90.59,89.93,90.57,14700.0,90.04,90.59,89.93,90.57,14700.0
2018-12-28 11:40:00,90.44,90.7,89.99,90.09,13661.0,90.44,90.7,89.99,90.09,13661.0
2018-12-28 11:50:00,90.07,90.34,89.98,90.23,6465.0,90.07,90.34,89.98,90.23,6465.0
2018-12-28 12:00:00,90.23,90.8,90.18,90.32,11635.0,90.23,90.8,90.18,90.32,11635.0
2018-12-28 12:10:00,90.39,90.41,89.77,89.8,12509.0,90.39,90.41,89.77,89.8,12509.0
2018-12-28 12:20:00,89.74,90.22,89.56,89.88,23339.0,89.74,90.22,89.56,89.88,23339.0
2018-12-28 12:30:00,89.88,90.31,89.78,90.16,9436.0,89.88,90.31,89.78,90.16,9436.0
2018-12-28 12:40:00,90.22,90.58,89.97,90.38,14226.0,90.22,90.58,89.97,90.38,14226.0
2018-12-28 12:50:00,90.46,90.58,90.07,90.12,11176.0,90.46,90.58,90.07,90.12,11176.0
2018-12-28 13:00:00,90.2,90.71,90.09,90.55,10602.0,90.2,90.71,90.09,90.55,10602.0
2018-12-28 13:10:00,90.68,90.77,90.44,90.47,9883.0,90.68,90.77,90.44,90.47,9883.0
2018-12-28 13:20:00,90.47,90.47,89.9,90.18,10064.0,90.47,90.47,89.9,90.18,10064.0
2018-12-28 13:30:00,90.2,90.24,89.95,90.08,9145.0,90.2,90.24,89.95,90.08,9145.0
2018-12-28 13:40:00,89.99,90.74,89.99,90.74,8341.0,89.99,90.74,89.99,90.74,8341.0
2018-12-28 13:50:00,90.74,90.8,90.31,90.73,10625.0,90.74,90.8,90.31,90.73,10625.0
2018-12-28 14:00:00,90.71,91.56,90.71,91.41,12124.0,90.71,91.56,90.71,91.41,12124.0
2018-12-28 14:10:00,91.38,91.99,91.2,91.57,20084.0,91.38,91.99,91.2,91.57,20084.0
2018-12-28 14:20:00,91.55,91.94,91.46,91.94,10432.0,91.55,91.94,91.46,91.94,10432.0
2018-12-28 14:30:00,91.86,92.0,91.63,91.63,30458.0,91.86,92.0,91.63,91.63,30458.0
2018-12-28 14:40:00,91.7,92.59,91.7,92.54,35157.0,91.7,92.59,91.7,92.54,35157.0
2018-12-28 14:50:00,92.46,93.13,92.46,93.0,37844.0,92.46,93.13,92.46,93.0,37844.0
2018-12-28 15:00:00,93.0,93.02,91.59,91.6,28644.0,93.0,93.02,91.59,91.6,28644.0
2018-12-28 15:10:00,91.6,91.94,91.19,91.45,29288.0,91.6,91.94,91.19,91.45,29288.0
2018-12-28 15:20:00,91.36,91.46,90.58,90.85,40560.0,91.36,91.46,90.58,90.85,40560.0
2018-12-28 15:30:00,90.83,91.1,90.48,90.74,18104.0,90.83,91.1,90.48,90.74,18104.0
2018-12-28 15:40:00,90.8,90.94,90.48,90.94,31203.0,90.8,90.94,90.48,90.94,31203.0
2018-12-28 15:50:00,90.9,91.0,90.41,90.72,64168.0,90.9,91.0,90.41,90.72,64168.0
2018-12-31 09:30:00,91.46,93.64,91.46,93.09,39312.0,91.46,93.64,91.46,93.09,39312.0
2018-12-31 09:40:00,93.09,93.09,90.65,90.65,33421.0,93.09,93.09,90.65,90.65,33421.0
2018-12-31 09:50:00,90.81,90.81,89.38,89.85,56761.0,90.81,90.81,89.38,89.85,56761.0
2018-12-31 10:00:00,89.92,90.64,89.56,89.69,57322.0,89.92,90.64,89.56,89.69,57322.0
2018-12-31 10:10:00,89.73,89.93,89.03,89.18,66762.0,89.73,89.93,89.03,89.18,66762.0
2018-12-31 10:20:00,89.17,89.96,89.17,89.61,31326.0,89.17,89.96,89.17,89.61,31326.0
2018-12-31 10:30:00,89.62,89.73,88.93,89.14,31200.0,89.62,89.73,88.93,89.14,31200.0
2018-12-31 10:40:00,89.05,90.27,89.0,89.69,20791.0,89.05,90.27,89.0,89.69,20791.0
2018-12-31 10:50:00,89.66,89.67,88.94,89.19,15385.0,89.66,89.67,88.94,89.19,15385.0
2018-12-31 11:00:00,89.11,89.92,88.99,89.47,17517.0,89.11,89.92,88.99,89.47,17517.0
2018-12-31 11:10:00,89.42,89.72,89.07,89.38,14427.0,89.42,89.72,89.07,89.38,14427.0
2018-12-31 11:20:00,89.38,89.65,89.06,89.5,16355.0,89.38,89.65,89.06,89.5,16355.0
2018-12-31 11:30:00,89.55,89.68,88.93,89.38,16980.0,89.55,89.68,88.93,89.38,16980.0
2018-12-31 11:40:00,89.31,90.0,89.19,89.96,14992.0,89.31,90.0,89.19,89.96,14992.0
2018-12-31 11:50:00,89.93,90.14,89.78,90.14,16700.0,89.93,90.14,89.78,90.14,16700.0
2018-12-31 12:00:00,90.12,90.25,89.6,89.9,11960.0,90.12,90.25,89.6,89.9,11960.0
2018-12-31 12:10:00,89.85,90.18,89.6,89.79,11600.0,89.85,90.18,89.6,89.79,11600.0
2018-12-31 12:20:00,89.77,90.07,89.55,89.73,12371.0,89.77,90.07,89.55,89.73,12371.0
2018-12-31 12:30:00,89.79,90.48,89.71,90.33,9512.0,89.79,90.48,89.71,90.33,9512.0
2018-12-31 12:40:00,90.47,90.47,89.99,90.01,25232.0,90.47,90.47,89.99,90.01,25232.0
2018-12-31 12:50:00,90.01,90.15,89.48,90.09,21454.0,90.01,90.15,89.48,90.09,21454.0
2018-12-31 13:00:00,90.09,90.19,89.95,90.19,10822.0,90.09,90.19,89.95,90.19,10822.0
2018-12-31 13:10:00,90.17,90.3,90.06,90.2,16178.0,90.17,90.3,90.06,90.2,16178.0
2018-12-31 13:20:00,90.29,90.6,90.29,90.48,32576.0,90.29,90.6,90.29,90.48,32576.0
2018-12-31 13:30:00,90.46,90.47,90.02,90.17,35686.0,90.46,90.47,90.02,90.17,35686.0
2018-12-31 13:40:00,90.16,90.23,89.67,89.79,31769.0,90.16,90.23,89.67,89.79,31769.0
2018-12-31 13:50:00,89.78,89.88,89.42,89.5,11987.0,89.78,89.88,89.42,89.5,11987.0
2018-12-31 14:00:00,89.52,89.6,89.22,89.57,36016.0,89.52,89.6,89.22,89.57,36016.0
2018-12-31 14:10:00,89.53,89.63,89.14,89.46,33857.0,89.53,89.63,89.14,89.46,33857.0
2018-12-31 14:20:00,89.44,89.6,89.04,89.05,9484.0,89.44,89.6,89.04,89.05,9484.0
2018-12-31 14:30:00,89.03,89.21,88.95,89.15,15069.0,89.03,89.21,88.95,89.15,15069.0
2018-12-31 14:40:00,89.15,89.65,89.12,89.46,18628.0,89.15,89.65,89.12,89.46,18628.0
2018-12-31 14:50:00,89.6,89.88,89.28,89.29,14440.0,89.6,89.88,89.28,89.29,14440.0
2018-12-31 15:00:00,89.2,89.63,89.16,89.17,17518.0,89.2,89.63,89.16,89.17,17518.0
2018-12-31 15:10:00,89.15,89.7,89.05,89.7,23422.0,89.15,89.7,89.05,89.7,23422.0
2018-12-31 15:20:00,89.77,89.99,89.39,89.68,28654.0,89.77,89.99,89.39,89.68,28654.0
2018-12-31 15:30:00,89.65,90.16,89.6,90.05,37142.0,89.65,90.16,89.6,90.05,37142.0
2018-12-31 15:40:00,90.03,90.2,89.48,89.51,53546.0,90.03,90.2,89.48,89.51,53546.0
2018-12-31 15:50:00,89.51,90.08,89.3,90.08,111674.0,89.51,90.08,89.3,90.08,111674.0
2019-01-02 09:30:00,88.34,89.08,87.65,88.32,66150.0,88.34,89.08,87.65,88.32,66150.0
2019-01-02 09:40:00,88.32,89.2,87.96,89.14,51344.0,88.32,89.2,87.96,89.14,51344.0
2019-01-02 09:50:00,89.23,90.28,89.23,89.79,11128.0,89.23,90.28,89.23,89.79,11128.0
2019-01-02 10:00:00,89.75,90.93,89.17,90.82,56395.0,89.75,90.93,89.17,90.82,56395.0
2019-01-02 10:10:00,90.83,91.27,89.96,90.08,42650.0,90.83,91.27,89.96,90.08,42650.0
2019-01-02 10:20:00,90.08,90.65,90.02,90.27,18530.0,90.08,90.65,90.02,90.27,18530.0
2019-01-02 10:30:00,90.2,90.2,89.52,89.8,26195.0,90.2,90.2,89.52,89.8,26195.0
2019-01-02 10:40:00,89.87,90.33,89.86,89.92,25888.0,89.87,90.33,89.86,89.92,25888.0
2019-01-02 10:50:00,89.92,90.88,89.77,90.7,28312.0,89.92,90.88,89.77,90.7,28312.0
2019-01-02 11:00:00,90.61,91.46,90.55,91.3,19585.0,90.61,91.46,90.55,91.3,19585.0
2019-01-02 11:10:00,91.46,92.04,91.35,92.0,22068.0,91.46,92.04,91.35,92.0,22068.0
2019-01-02 11:20:00,91.99,92.11,91.01,91.01,17739.0,91.99,92.11,91.01,91.01,17739.0
2019-01-02 11:30:00,91.02,91.21,90.63,90.8,13858.0,91.02,91.21,90.63,90.8,13858.0
2019-01-02 11:40:00,90.67,90.95,89.96,90.44,25006.0,90.67,90.95,89.96,90.44,25006.0
2019-01-02 11:50:00,90.52,90.52,89.43,89.67,16957.0,90.52,90.52,89.43,89.67,16957.0
2019-01-02 12:00:00,89.54,89.6,89.27,89.58,16499.0,89.54,89.6,89.27,89.58,16499.0
2019-01-02 12:10:00,89.61,89.67,89.17,89.25,8128.0,89.61,89.67,89.17,89.25,8128.0
2019-01-02 12:20:00,89.27,89.34,88.99,89.31,12669.0,89.27,89.34,88.99,89.31,12669.0
2019-01-02 12:30:00,89.33,89.95,89.22,89.89,9240.0,89.33,89.95,89.22,89.89,9240.0
2019-01-02 12:40:00,89.85,90.09,89.44,89.45,26216.0,89.85,90.09,89.44,89.45,26216.0
2019-01-02 12:50:00,89.51,90.11,89.47,90.02,69466.0,89.51,90.11,89.47,90.02,69466.0
2019-01-02 13:00:00,89.98,90.7,89.98,90.39,31823.0,89.98,90.7,89.98,90.39,31823.0
2019-01-02 13:10:00,90.44,90.6,90.24,90.49,24923.0,90.44,90.6,90.24,90.49,24923.0
2019-01-02 13:20:00,90.53,91.22,90.37,90.88,22271.0,90.53,91.22,90.37,90.88,22271.0
2019-01-02 13:30:00,90.88,91.28,90.88,91.0,8806.0,90.88,91.28,90.88,91.0,8806.0
2019-01-02 13:40:00,91.0,91.19,90.73,91.12,12357.0,91.0,91.19,90.73,91.12,12357.0
2019-01-02 13:50:00,91.18,91.42,90.92,91.38,31287.0,91.18,91.42,90.92,91.38,31287.0
2019-01-02 14:00:00,91.38,91.61,91.01,91.02,63784.0,91.38,91.61,91.01,91.02,63784.0
2019-01-02 14:10:00,91.05,91.44,91.01,91.37,24751.0,91.05,91.44,91.01,91.37,24751.0
2019-01-02 14:20:00,91.28,91.63,91.2,91.41,19244.0,91.28,91.63,91.2,91.41,19244.0
2019-01-02 14:30:00,91.37,91.71,91.37,91.45,12248.0,91.37,91.71,91.37,91.45,12248.0
2019-01-02 14:40:00,91.45,91.45,90.8,91.34,14579.0,91.45,91.45,90.8,91.34,14579.0
2019-01-02 14:50:00,91.35,91.44,91.1,91.13,16137.0,91.35,91.44,91.1,91.13,16137.0
2019-01-02 15:00:00,91.12,91.44,90.78,90.78,21108.0,91.12,91.44,90.78,90.78,21108.0
2019-01-02 15:10:00,90.79,90.91,90.47,90.55,14258.0,90.79,90.91,90.47,90.55,14258.0
2019-01-02 15:20:00,90.65,90.76,90.0,90.03,16934.0,90.65,90.76,90.0,90.03,16934.0
2019-01-02 15:30:00,90.03,90.32,89.84,90.11,18528.0,90.03,90.32,89.84,90.11,18528.0
2019-01-02 15:40:00,90.01,90.38,90.0,90.24,30180.0,90.01,90.38,90.0,90.24,30180.0
2019-01-02 15:50:00,90.26,90.63,90.21,90.4,77508.0,90.26,90.63,90.21,90.4,77508.0
2019-01-03 09:30:00,88.98,89.91,88.51,88.51,37109.0,88.98,89.91,88.51,88.51,37109.0
2019-01-03 09:40:00,88.45,88.9,87.02,87.1,128499.0,88.45,88.9,87.02,87.1,128499.0
2019-01-03 09:50:00,87.19,87.39,86.2,87.24,73679.0,87.19,87.39,86.2,87.24,73679.0
2019-01-03 10:00:00,87.35,87.59,86.7,86.93,66295.0,87.35,87.59,86.7,86.93,66295.0
2019-01-03 10:10:00,87.06,87.55,86.54,87.55,37808.0,87.06,87.55,86.54,87.55,37808.0
2019-01-03 10:20:00,87.54,88.33,87.36,87.78,32233.0,87.54,88.33,87.36,87.78,32233.0
2019-01-03 10:30:00,87.73,87.73,86.77,86.89,30118.0,87.73,87.73,86.77,86.89,30118.0
2019-01-03 10:40:00,86.89,86.98,85.38,85.38,107583.0,86.89,86.98,85.38,85.38,107583.0
2019-01-03 10:50:00,85.31,85.52,84.49,84.52,126802.0,85.31,85.52,84.49,84.52,126802.0
2019-01-03 11:00:00,84.63,85.2,84.58,84.8,25316.0,84.63,85.2,84.58,84.8,25316.0
2019-01-03 11:10:00,84.76,86.39,84.76,86.28,42274.0,84.76,86.39,84.76,86.28,42274.0
2019-01-03 11:20:00,86.34,86.82,86.25,86.26,21285.0,86.34,86.82,86.25,86.26,21285.0
2019-01-03 11:30:00,86.45,87.55,86.2,87.45,22743.0,86.45,87.55,86.2,87.45,22743.0
2019-01-03 11:40:00,87.33,88.19,87.09,87.88,42939.0,87.33,88.19,87.09,87.88,42939.0
2019-01-03 11:50:00,87.95,88.26,87.69,87.93,18647.0,87.95,88.26,87.69,87.93,18647.0
2019-01-03 12:00:00,87.92,88.1,87.01,87.03,20599.0,87.92,88.1,87.01,87.03,20599.0
2019-01-03 12:10:00,87.18,87.55,86.82,86.94,15249.0,87.18,87.55,86.82,86.94,15249.0
2019-01-03 12:20:00,87.02,87.39,87.0,87.33,6398.0,87.02,87.39,87.0,87.33,6398.0
2019-01-03 12:30:00,87.2,87.63,87.05,87.18,6450.0,87.2,87.63,87.05,87.18,6450.0
2019-01-03 12:40:00,87.18,87.78,87.12,87.63,8632.0,87.18,87.78,87.12,87.63,8632.0
2019-01-03 12:50:00,87.71,88.05,87.67,87.92,10662.0,87.71,88.05,87.67,87.92,10662.0
2019-01-03 13:00:00,87.81,87.83,87.34,87.47,10286.0,87.81,87.83,87.34,87.47,10286.0
2019-01-03 13:10:00,87.27,87.37,86.26,86.52,10051.0,87.27,87.37,86.26,86.52,10051.0
2019-01-03 13:20:00,86.53,86.85,86.25,86.45,14817.0,86.53,86.85,86.25,86.45,14817.0
2019-01-03 13:30:00,86.5,86.56,86.24,86.45,12875.0,86.5,86.56,86.24,86.45,12875.0
2019-01-03 13:40:00,86.43,86.71,86.2,86.23,11830.0,86.43,86.71,86.2,86.23,11830.0
2019-01-03 13:50:00,86.2,86.23,85.4,85.43,18615.0,86.2,86.23,85.4,85.43,18615.0
2019-01-03 14:00:00,85.4,85.74,85.29,85.7,44735.0,85.4,85.74,85.29,85.7,44735.0
2019-01-03 14:10:00,85.69,85.82,85.47,85.78,26311.0,85.69,85.82,85.47,85.78,26311.0
2019-01-03 14:20:00,85.82,85.85,85.41,85.81,22828.0,85.82,85.85,85.41,85.81,22828.0
2019-01-03 14:30:00,85.88,86.35,85.74,85.85,66116.0,85.88,86.35,85.74,85.85,66116.0
2019-01-03 14:40:00,85.87,86.0,85.17,85.25,14464.0,85.87,86.0,85.17,85.25,14464.0
2019-01-03 14:50:00,85.24,85.45,85.01,85.33,18414.0,85.24,85.45,85.01,85.33,18414.0
2019-01-03 15:00:00,85.25,85.28,84.93,84.93,18983.0,85.25,85.28,84.93,84.93,18983.0
2019-01-03 15:10:00,84.92,85.03,84.7,85.0,27261.0,84.92,85.03,84.7,85.0,27261.0
2019-01-03 15:20:00,84.97,85.2,84.74,84.89,56156.0,84.97,85.2,84.74,84.89,56156.0
2019-01-03 15:30:00,84.89,85.39,84.79,84.81,63592.0,84.89,85.39,84.79,84.81,63592.0
2019-01-03 15:40:00,84.83,84.94,84.59,84.59,89510.0,84.83,84.94,84.59,84.59,89510.0
2019-01-03 15:50:00,84.6,84.71,84.27,84.55,175488.0,84.6,84.71,84.27,84.55,175488.0
2019-01-04 09:30:00,87.31,88.81,86.66,87.87,69136.0,87.31,88.81,86.66,87.87,69136.0
2019-01-04 09:40:00,87.85,88.41,87.59,87.81,92748.0,87.85,88.41,87.59,87.81,92748.0
2019-01-04 09:50:00,87.98,88.06,87.0,87.81,51300.0,87.98,88.06,87.0,87.81,51300.0
2019-01-04 10:00:00,87.81,88.78,87.81,88.57,66762.0,87.81,88.78,87.81,88.57,66762.0
2019-01-04 10:10:00,88.51,88.62,88.16,88.27,24232.0,88.51,88.62,88.16,88.27,24232.0
2019-01-04 10:20:00,88.14,89.91,87.92,89.88,67236.0,88.14,89.91,87.92,89.88,67236.0
2019-01-04 10:30:00,89.84,89.85,89.12,89.3,31000.0,89.84,89.85,89.12,89.3,31000.0
2019-01-04 10:40:00,89.48,89.96,89.12,89.91,43490.0,89.48,89.96,89.12,89.91,43490.0
2019-01-04 10:50:00,89.91,90.19,89.36,89.74,50783.0,89.91,90.19,89.36,89.74,50783.0
2019-01-04 11:00:00,89.68,90.06,89.48,89.81,20145.0,89.68,90.06,89.48,89.81,20145.0
2019-01-04 11:10:00,89.88,90.12,89.15,89.56,57293.0,89.88,90.12,89.15,89.56,57293.0
2019-01-04 11:20:00,89.66,89.71,89.07,89.16,36749.0,89.66,89.71,89.07,89.16,36749.0
2019-01-04 11:30:00,89.17,89.57,89.0,89.27,22777.0,89.17,89.57,89.0,89.27,22777.0
2019-01-04 11:40:00,89.3,89.51,89.12,89.46,11828.0,89.3,89.51,89.12,89.46,11828.0
2019-01-04 11:50:00,89.56,89.93,89.35,89.58,29234.0,89.56,89.93,89.35,89.58,29234.0
2019-01-04 12:00:00,89.57,89.89,89.1,89.75,27528.0,89.57,89.89,89.1,89.75,27528.0
2019-01-04 12:10:00,89.75,90.23,89.62,90.17,45431.0,89.75,90.23,89.62,90.17,45431.0
2019-01-04 12:20:00,90.23,90.23,89.71,89.87,23827.0,90.23,90.23,89.71,89.87,23827.0
2019-01-04 12:30:00,89.89,90.27,89.59,90.25,21759.0,89.89,90.27,89.59,90.25,21759.0
2019-01-04 12:40:00,90.25,90.31,89.98,90.14,33597.0,90.25,90.31,89.98,90.14,33597.0
2019-01-04 12:50:00,90.14,90.27,90.0,90.09,13571.0,90.14,90.27,90.0,90.09,13571.0
2019-01-04 13:00:00,90.21,90.74,90.17,90.74,46873.0,90.21,90.74,90.17,90.74,46873.0
2019-01-04 13:10:00,90.77,90.9,90.45,90.45,32008.0,90.77,90.9,90.45,90.45,32008.0
2019-01-04 13:20:00,90.44,90.66,90.37,90.47,13395.0,90.44,90.66,90.37,90.47,13395.0
2019-01-04 13:30:00,90.64,90.69,90.32,90.45,32078.0,90.64,90.69,90.32,90.45,32078.0
2019-01-04 13:40:00,90.31,90.75,90.13,90.73,60971.0,90.31,90.75,90.13,90.73,60971.0
2019-01-04 13:50:00,90.78,90.78,90.07,90.24,22659.0,90.78,90.78,90.07,90.24,22659.0
2019-01-04 14:00:00,90.3,90.55,90.12,90.34,10253.0,90.3,90.55,90.12,90.34,10253.0
2019-01-04 14:10:00,90.37,90.57,90.06,90.52,15997.0,90.37,90.57,90.06,90.52,15997.0
2019-01-04 14:20:00,90.53,90.72,90.3,90.4,18835.0,90.53,90.72,90.3,90.4,18835.0
2019-01-04 14:30:00,90.42,90.61,90.18,90.2,13786.0,90.42,90.61,90.18,90.2,13786.0
2019-01-04 14:40:00,90.29,90.53,90.24,90.46,16913.0,90.29,90.53,90.24,90.46,16913.0
2019-01-04 14:50:00,90.45,90.68,90.21,90.36,29573.0,90.45,90.68,90.21,90.36,29573.0
2019-01-04 15:00:00,90.39,90.45,89.93,90.11,93596.0,90.39,90.45,89.93,90.11,93596.0
2019-01-04 15:10:00,90.06,90.27,89.96,89.99,35601.0,90.06,90.27,89.96,89.99,35601.0
2019-01-04 15:20:00,90.04,90.16,89.76,89.85,44245.0,90.04,90.16,89.76,89.85,44245.0
2019-01-04 15:30:00,89.85,90.15,89.85,89.96,35962.0,89.85,90.15,89.85,89.96,35962.0
2019-01-04 15:40:00,90.0,90.36,89.91,90.14,58568.0,90.0,90.36,89.91,90.14,58568.0
2019-01-04 15:50:00,90.11,90.22,89.85,90.08,256244.0,90.11,90.22,89.85,90.08,256244.0
2019-01-07 09:30:00,90.96,91.97,90.38,91.63,47530.0,90.96,91.97,90.38,91.63,47530.0
2019-01-07 09:40:00,91.92,93.44,91.65,93.0,38567.0,91.92,93.44,91.65,93.0,38567.0
2019-01-07 09:50:00,93.04,93.22,92.67,93.17,37623.0,93.04,93.22,92.67,93.17,37623.0
2019-01-07 10:00:00,93.0,93.98,92.65,93.0,39235.0,93.0,93.98,92.65,93.0,39235.0
2019-01-07 10:10:00,92.99,93.55,92.82,93.47,30224.0,92.99,93.55,92.82,93.47,30224.0
2019-01-07 10:20:00,93.32,94.17,93.16,94.04,50814.0,93.32,94.17,93.16,94.04,50814.0
2019-01-07 10:30:00,94.11,94.97,94.11,94.74,27535.0,94.11,94.97,94.11,94.74,27535.0
2019-01-07 10:40:00,94.57,95.12,94.49,94.67,26111.0,94.57,95.12,94.49,94.67,26111.0
2019-01-07 10:50:00,94.72,95.19,94.64,94.83,29226.0,94.72,95.19,94.64,94.83,29226.0
2019-01-07 11:00:00,94.89,95.32,94.74,95.1,54840.0,94.89,95.32,94.74,95.1,54840.0
2019-01-07 11:10:00,95.28,95.53,94.82,95.5,22114.0,95.28,95.53,94.82,95.5,22114.0
2019-01-07 11:20:00,95.5,96.11,95.02,95.4,43797.0,95.5,96.11,95.02,95.4,43797.0
2019-01-07 11:30:00,95.61,96.18,95.47,96.02,48762.0,95.61,96.18,95.47,96.02,48762.0
2019-01-07 11:40:00,95.93,96.96,95.82,96.95,32272.0,95.93,96.96,95.82,96.95,32272.0
2019-01-07 11:50:00,96.82,97.43,96.48,97.14,46758.0,96.82,97.43,96.48,97.14,46758.0
2019-01-07 12:00:00,97.16,97.41,96.68,96.82,35459.0,97.16,97.41,96.68,96.82,35459.0
2019-01-07 12:10:00,96.89,97.24,96.79,97.01,24312.0,96.89,97.24,96.79,97.01,24312.0
2019-01-07 12:20:00,96.98,97.39,96.96,97.34,47587.0,96.98,97.39,96.96,97.34,47587.0
2019-01-07 12:30:00,97.32,97.77,97.05,97.7,126441.0,97.32,97.77,97.05,97.7,126441.0
2019-01-07 12:40:00,97.71,98.34,97.7,98.01,84244.0,97.71,98.34,97.7,98.01,84244.0
2019-01-07 12:50:00,98.07,98.1,97.69,98.1,45438.0,98.07,98.1,97.69,98.1,45438.0
2019-01-07 13:00:00,98.12,98.36,97.93,98.04,19522.0,98.12,98.36,97.93,98.04,19522.0
2019-01-07 13:10:00,98.0,98.34,97.93,98.21,33338.0,98.0,98.34,97.93,98.21,33338.0
2019-01-07 13:20:00,98.2,98.24,97.78,98.0,21834.0,98.2,98.24,97.78,98.0,21834.0
2019-01-07 13:30:00,98.0,98.35,97.8,97.98,24995.0,98.0,98.35,97.8,97.98,24995.0
2019-01-07 13:40:00,98.04,98.12,97.13,97.2,68333.0,98.04,98.12,97.13,97.2,68333.0
2019-01-07 13:50:00,97.13,97.18,96.48,96.48,20234.0,97.13,97.18,96.48,96.48,20234.0
2019-01-07 14:00:00,96.48,96.51,96.1,96.26,21561.0,96.48,96.51,96.1,96.26,21561.0
2019-01-07 14:10:00,96.33,96.33,95.9,96.09,13563.0,96.33,96.33,95.9,96.09,13563.0
2019-01-07 14:20:00,96.09,96.17,95.48,95.62,12501.0,96.09,96.17,95.48,95.62,12501.0
2019-01-07 14:30:00,95.57,95.72,95.17,95.22,22819.0,95.57,95.72,95.17,95.22,22819.0
2019-01-07 14:40:00,95.13,95.36,95.09,95.27,13027.0,95.13,95.36,95.09,95.27,13027.0
2019-01-07 14:50:00,95.29,95.47,94.85,94.93,39733.0,95.29,95.47,94.85,94.93,39733.0
2019-01-07 15:00:00,94.93,95.59,94.92,95.59,46091.0,94.93,95.59,94.92,95.59,46091.0
2019-01-07 15:10:00,95.58,95.59,95.0,95.32,73437.0,95.58,95.59,95.0,95.32,73437.0
2019-01-07 15:20:00,95.36,95.36,95.05,95.19,18822.0,95.36,95.36,95.05,95.19,18822.0
2019-01-07 15:30:00,95.21,95.37,95.09,95.21,45440.0,95.21,95.37,95.09,95.21,45440.0
2019-01-07 15:40:00,95.21,95.42,94.96,95.28,70882.0,95.21,95.42,94.96,95.28,70882.0
2019-01-07 15:50:00,95.26,95.62,95.19,95.55,84503.0,95.26,95.62,95.19,95.55,84503.0
2019-01-08 09:30:00,97.82,98.82,97.27,97.86,91746.0,97.82,98.82,97.27,97.86,91746.0
2019-01-08 09:40:00,97.84,98.23,96.84,97.03,54561.0,97.84,98.23,96.84,97.03,54561.0
2019-01-08 09:50:00,97.16,97.31,95.25,95.44,35823.0,97.16,97.31,95.25,95.44,35823.0
2019-01-08 10:00:00,95.45,96.32,95.3,95.49,24409.0,95.45,96.32,95.3,95.49,24409.0
2019-01-08 10:10:00,95.56,95.56,94.17,94.56,66621.0,95.56,95.56,94.17,94.56,66621.0
2019-01-08 10:20:00,94.55,96.24,94.47,96.08,38112.0,94.55,96.24,94.47,96.08,38112.0
2019-01-08 10:30:00,96.1,96.28,95.29,95.6,33099.0,96.1,96.28,95.29,95.6,33099.0
2019-01-08 10:40:00,95.71,95.71,94.54,94.72,22280.0,95.71,95.71,94.54,94.72,22280.0
2019-01-08 10:50:00,94.79,94.82,94.28,94.71,24507.0,94.79,94.82,94.28,94.71,24507.0
2019-01-08 11:00:00,94.71,96.42,94.47,96.27,40569.0,94.71,96.42,94.47,96.27,40569.0
2019-01-08 11:10:00,96.29,96.44,95.8,96.19,19647.0,96.29,96.44,95.8,96.19,19647.0
2019-01-08 11:20:00,96.29,96.47,96.04,96.33,8050.0,96.29,96.47,96.04,96.33,8050.0
2019-01-08 11:30:00,96.22,96.27,95.82,96.22,17215.0,96.22,96.27,95.82,96.22,17215.0
2019-01-08 11:40:00,96.27,96.82,96.22,96.77,17816.0,96.27,96.82,96.22,96.77,17816.0
2019-01-08 11:50:00,96.73,96.95,96.29,96.79,25106.0,96.73,96.95,96.29,96.79,25106.0
2019-01-08 12:00:00,96.83,97.14,96.61,96.83,18710.0,96.83,97.14,96.61,96.83,18710.0
2019-01-08 12:10:00,96.87,98.2,96.82,97.87,21461.0,96.87,98.2,96.82,97.87,21461.0
2019-01-08 12:20:00,98.06,98.06,97.27,97.34,7900.0,98.06,98.06,97.27,97.34,7900.0
2019-01-08 12:30:00,97.33,97.43,96.81,97.19,7220.0,97.33,97.43,96.81,97.19,7220.0
2019-01-08 12:40:00,97.16,97.41,96.7,96.7,12720.0,97.16,97.41,96.7,96.7,12720.0
2019-01-08 12:50:00,96.76,97.49,96.75,97.49,17662.0,96.76,97.49,96.75,97.49,17662.0
2019-01-08 13:00:00,97.32,97.44,96.97,97.11,27158.0,97.32,97.44,96.97,97.11,27158.0
2019-01-08 13:10:00,97.0,97.75,96.96,97.31,15116.0,97.0,97.75,96.96,97.31,15116.0
2019-01-08 13:20:00,97.42,97.59,97.34,97.46,4775.0,97.42,97.59,97.34,97.46,4775.0
2019-01-08 13:30:00,97.42,97.84,97.18,97.32,13031.0,97.42,97.84,97.18,97.32,13031.0
2019-01-08 13:40:00,97.25,97.25,96.74,96.94,34417.0,97.25,97.25,96.74,96.94,34417.0
2019-01-08 13:50:00,97.04,97.36,96.79,96.93,54135.0,97.04,97.36,96.79,96.93,54135.0
2019-01-08 14:00:00,96.9,97.29,96.88,97.27,25024.0,96.9,97.29,96.88,97.27,25024.0
2019-01-08 14:10:00,97.3,97.83,97.22,97.67,21252.0,97.3,97.83,97.22,97.67,21252.0
2019-01-08 14:20:00,97.59,97.6,96.7,96.96,31342.0,97.59,97.6,96.7,96.96,31342.0
2019-01-08 14:30:00,96.9,97.26,96.82,97.21,43064.0,96.9,97.26,96.82,97.21,43064.0
2019-01-08 14:40:00,97.24,97.66,97.21,97.66,21671.0,97.24,97.66,97.21,97.66,21671.0
2019-01-08 14:50:00,97.59,97.7,97.21,97.34,7300.0,97.59,97.7,97.21,97.34,7300.0
2019-01-08 15:00:00,97.22,97.35,96.72,97.11,14210.0,97.22,97.35,96.72,97.11,14210.0
2019-01-08 15:10:00,97.12,97.29,97.04,97.26,9514.0,97.12,97.29,97.04,97.26,9514.0
2019-01-08 15:20:00,97.24,97.32,97.05,97.22,12187.0,97.24,97.32,97.05,97.22,12187.0
2019-01-08 15:30:00,97.2,97.34,97.16,97.25,26865.0,97.2,97.34,97.16,97.25,26865.0
2019-01-08 15:40:00,97.21,97.24,96.83,97.1,39044.0,97.21,97.24,96.83,97.1,39044.0
2019-01-08 15:50:00,97.08,97.1,96.69,96.82,102928.0,97.08,97.1,96.69,96.82,102928.0
2019-01-09 09:30:00,97.65,98.81,97.32,98.52,42488.0,97.65,98.81,97.32,98.52,42488.0
2019-01-09 09:40:00,98.52,98.65,97.2,97.45,64398.0,98.52,98.65,97.2,97.45,64398.0
2019-01-09 09:50:00,97.52,99.45,97.52,99.25,40082.0,97.52,99.45,97.52,99.25,40082.0
2019-01-09 10:00:00,99.28,99.42,98.54,99.14,21669.0,99.28,99.42,98.54,99.14,21669.0
2019-01-09 10:10:00,99.06,99.24,98.44,98.82,49285.0,99.06,99.24,98.44,98.82,49285.0
2019-01-09 10:20:00,98.8,99.5,98.75,99.06,39353.0,98.8,99.5,98.75,99.06,39353.0
2019-01-09 10:30:00,98.96,98.98,98.39,98.7,75206.0,98.96,98.98,98.39,98.7,75206.0
2019-01-09 10:40:00,98.7,98.87,98.02,98.87,22623.0,98.7,98.87,98.02,98.87,22623.0
2019-01-09 10:50:00,98.96,99.26,98.5,98.75,36666.0,98.96,99.26,98.5,98.75,36666.0
2019-01-09 11:00:00,98.6,99.32,98.5,99.1,32364.0,98.6,99.32,98.5,99.1,32364.0
2019-01-09 11:10:00,99.2,99.67,99.13,99.46,39570.0,99.2,99.67,99.13,99.46,39570.0
2019-01-09 11:20:00,99.41,100.37,99.22,99.91,75345.0,99.41,100.37,99.22,99.91,75345.0
2019-01-09 11:30:00,99.81,99.81,99.13,99.38,13569.0,99.81,99.81,99.13,99.38,13569.0
2019-01-09 11:40:00,99.41,99.52,99.11,99.29,8968.0,99.41,99.52,99.11,99.29,8968.0
2019-01-09 11:50:00,99.33,99.61,98.8,98.8,17793.0,99.33,99.61,98.8,98.8,17793.0
2019-01-09 12:00:00,98.75,99.33,98.75,98.98,35061.0,98.75,99.33,98.75,98.98,35061.0
2019-01-09 12:10:00,99.0,99.77,98.77,99.64,9753.0,99.0,99.77,98.77,99.64,9753.0
2019-01-09 12:20:00,99.59,99.74,99.26,99.37,13782.0,99.59,99.74,99.26,99.37,13782.0
2019-01-09 12:30:00,99.22,99.72,99.14,99.22,5803.0,99.22,99.72,99.14,99.22,5803.0
2019-01-09 12:40:00,99.27,99.6,99.12,99.46,9285.0,99.27,99.6,99.12,99.46,9285.0
2019-01-09 12:50:00,99.44,99.56,99.24,99.24,19815.0,99.44,99.56,99.24,99.24,19815.0
2019-01-09 13:00:00,99.38,99.55,99.06,99.19,5037.0,99.38,99.55,99.06,99.19,5037.0
2019-01-09 13:10:00,99.22,99.67,99.21,99.45,12061.0,99.22,99.67,99.21,99.45,12061.0
2019-01-09 13:20:00,99.39,99.53,99.31,99.39,9501.0,99.39,99.53,99.31,99.39,9501.0
2019-01-09 13:30:00,99.39,99.46,99.08,99.11,5472.0,99.39,99.46,99.08,99.11,5472.0
2019-01-09 13:40:00,99.2,99.48,98.96,99.03,10282.0,99.2,99.48,98.96,99.03,10282.0
2019-01-09 13:50:00,98.91,99.13,98.81,99.08,6129.0,98.91,99.13,98.81,99.08,6129.0
2019-01-09 14:00:00,99.09,99.59,98.94,99.59,10772.0,99.09,99.59,98.94,99.59,10772.0
2019-01-09 14:10:00,99.56,99.56,98.76,98.8,12567.0,99.56,99.56,98.76,98.8,12567.0
2019-01-09 14:20:00,98.73,99.0,98.59,98.72,9209.0,98.73,99.0,98.59,98.72,9209.0
2019-01-09 14:30:00,98.64,99.24,98.55,99.23,15173.0,98.64,99.24,98.55,99.23,15173.0
2019-01-09 14:40:00,99.23,99.39,99.17,99.22,19034.0,99.23,99.39,99.17,99.22,19034.0
2019-01-09 14:50:00,99.18,99.3,98.74,98.84,23977.0,99.18,99.3,98.74,98.84,23977.0
2019-01-09 15:00:00,98.87,99.0,98.66,98.74,16806.0,98.87,99.0,98.66,98.74,16806.0
2019-01-09 15:10:00,98.76,98.93,98.65,98.93,20807.0,98.76,98.93,98.65,98.93,20807.0
2019-01-09 15:20:00,98.93,99.4,98.9,99.34,14837.0,98.93,99.4,98.9,99.34,14837.0
2019-01-09 15:30:00,99.34,99.36,98.86,98.88,22411.0,99.34,99.36,98.86,98.88,22411.0
2019-01-09 15:40:00,98.88,99.24,98.72,98.75,57646.0,98.88,99.24,98.72,98.75,57646.0
2019-01-09 15:50:00,98.73,98.74,97.9,98.31,74601.0,98.73,98.74,97.9,98.31,74601.0
2019-01-10 09:30:00,96.67,97.0,95.5,95.94,51613.0,96.67,97.0,95.5,95.94,51613.0
2019-01-10 09:40:00,95.93,95.96,94.84,95.13,48832.0,95.93,95.96,94.84,95.13,48832.0
2019-01-10 09:50:00,95.21,95.21,93.85,94.59,26208.0,95.21,95.21,93.85,94.59,26208.0
2019-01-10 10:00:00,94.41,95.2,94.09,94.67,31818.0,94.41,95.2,94.09,94.67,31818.0
2019-01-10 10:10:00,94.93,95.61,94.57,95.4,29124.0,94.93,95.61,94.57,95.4,29124.0
2019-01-10 10:20:00,95.45,96.37,95.45,96.27,42917.0,95.45,96.37,95.45,96.27,42917.0
2019-01-10 10:30:00,96.35,96.94,96.27,96.94,23844.0,96.35,96.94,96.27,96.94,23844.0
2019-01-10 10:40:00,96.87,97.26,96.49,96.99,23116.0,96.87,97.26,96.49,96.99,23116.0
2019-01-10 10:50:00,96.97,97.22,96.82,97.08,24151.0,96.97,97.22,96.82,97.08,24151.0
2019-01-10 11:00:00,97.02,97.76,96.85,97.52,25335.0,97.02,97.76,96.85,97.52,25335.0
2019-01-10 11:10:00,97.45,97.45,96.86,96.92,21250.0,97.45,97.45,96.86,96.92,21250.0
2019-01-10 11:20:00,96.89,97.33,96.8,97.24,35265.0,96.89,97.33,96.8,97.24,35265.0
2019-01-10 11:30:00,97.19,97.68,97.15,97.58,29482.0,97.19,97.68,97.15,97.58,29482.0
2019-01-10 11:40:00,97.58,97.61,97.07,97.31,36255.0,97.58,97.61,97.07,97.31,36255.0
2019-01-10 11:50:00,97.23,97.61,97.05,97.56,23337.0,97.23,97.61,97.05,97.56,23337.0
2019-01-10 12:00:00,97.45,97.77,97.16,97.72,44257.0,97.45,97.77,97.16,97.72,44257.0
2019-01-10 12:10:00,97.72,98.1,97.51,97.92,20410.0,97.72,98.1,97.51,97.92,20410.0
2019-01-10 12:20:00,97.86,98.05,97.51,97.91,37262.0,97.86,98.05,97.51,97.91,37262.0
2019-01-10 12:30:00,97.89,98.13,97.81,98.06,21269.0,97.89,98.13,97.81,98.06,21269.0
2019-01-10 12:40:00,98.06,98.34,97.74,98.22,12077.0,98.06,98.34,97.74,98.22,12077.0
2019-01-10 12:50:00,98.18,98.65,97.71,98.08,37985.0,98.18,98.65,97.71,98.08,37985.0
2019-01-10 13:00:00,98.14,98.28,97.5,97.55,13524.0,98.14,98.28,97.5,97.55,13524.0
2019-01-10 13:10:00,97.62,98.08,97.55,97.91,37292.0,97.62,98.08,97.55,97.91,37292.0
2019-01-10 13:20:00,97.81,98.27,97.7,98.23,34224.0,97.81,98.27,97.7,98.23,34224.0
2019-01-10 13:30:00,98.27,98.51,97.6,97.73,25277.0,98.27,98.51,97.6,97.73,25277.0
2019-01-10 13:40:00,97.85,98.03,97.52,97.71,14598.0,97.85,98.03,97.52,97.71,14598.0
2019-01-10 13:50:00,97.71,98.1,97.64,97.91,9202.0,97.71,98.1,97.64,97.91,9202.0
2019-01-10 14:00:00,97.97,98.83,97.92,98.72,50970.0,97.97,98.83,97.92,98.72,50970.0
2019-01-10 14:10:00,98.75,98.94,98.26,98.91,19057.0,98.75,98.94,98.26,98.91,19057.0
2019-01-10 14:20:00,98.86,98.98,98.57,98.65,28146.0,98.86,98.98,98.57,98.65,28146.0
2019-01-10 14:30:00,98.65,98.86,98.27,98.83,23493.0,98.65,98.86,98.27,98.83,23493.0
2019-01-10 14:40:00,98.78,99.07,98.61,98.73,18711.0,98.78,99.07,98.61,98.73,18711.0
2019-01-10 14:50:00,98.76,98.94,98.31,98.9,24490.0,98.76,98.94,98.31,98.9,24490.0
2019-01-10 15:00:00,98.89,99.03,98.73,98.93,14345.0,98.89,99.03,98.73,98.93,14345.0
2019-01-10 15:10:00,98.89,99.01,98.67,98.85,18734.0,98.89,99.01,98.67,98.85,18734.0
2019-01-10 15:20:00,98.87,99.22,98.84,99.12,27743.0,98.87,99.22,98.84,99.12,27743.0
2019-01-10 15:30:00,99.15,99.39,99.0,99.34,36659.0,99.15,99.39,99.0,99.34,36659.0
2019-01-10 15:40:00,99.36,99.69,99.36,99.4,48972.0,99.36,99.69,99.36,99.4,48972.0
2019-01-10 15:50:00,99.41,99.56,98.93,99.18,96474.0,99.41,99.56,98.93,99.18,96474.0
2019-01-11 09:30:00,98.24,98.47,96.94,98.47,41918.0,98.24,98.47,96.94,98.47,41918.0
2019-01-11 09:40:00,98.38,98.53,97.81,97.86,20267.0,98.38,98.53,97.81,97.86,20267.0
2019-01-11 09:50:00,97.86,98.49,97.4,98.48,16271.0,97.86,98.49,97.4,98.48,16271.0
2019-01-11 10:00:00,98.51,99.3,98.37,99.25,26893.0,98.51,99.3,98.37,99.25,26893.0
2019-01-11 10:10:00,99.25,100.06,98.95,99.92,30468.0,99.25,100.06,98.95,99.92,30468.0
2019-01-11 10:20:00,99.68,99.68,98.36,98.36,11302.0,99.68,99.68,98.36,98.36,11302.0
2019-01-11 10:30:00,98.54,98.97,98.26,98.57,15971.0,98.54,98.97,98.26,98.57,15971.0
2019-01-11 10:40:00,98.39,99.03,98.22,98.6,11250.0,98.39,99.03,98.22,98.6,11250.0
2019-01-11 10:50:00,98.52,98.55,97.64,97.87,40926.0,98.52,98.55,97.64,97.87,40926.0
2019-01-11 11:00:00,97.84,97.92,97.27,97.84,18508.0,97.84,97.92,97.27,97.84,18508.0
2019-01-11 11:10:00,97.78,97.8,97.05,97.09,17550.0,97.78,97.8,97.05,97.09,17550.0
2019-01-11 11:20:00,97.06,97.15,96.68,96.93,15413.0,97.06,97.15,96.68,96.93,15413.0
2019-01-11 11:30:00,96.93,97.4,96.92,97.12,16075.0,96.93,97.4,96.92,97.12,16075.0
2019-01-11 11:40:00,97.1,97.45,96.85,97.22,47626.0,97.1,97.45,96.85,97.22,47626.0
2019-01-11 11:50:00,97.27,97.27,96.5,96.85,19756.0,97.27,97.27,96.5,96.85,19756.0
2019-01-11 12:00:00,96.85,97.41,96.75,97.2,8265.0,96.85,97.41,96.75,97.2,8265.0
2019-01-11 12:10:00,97.16,97.36,97.14,97.34,5178.0,97.16,97.36,97.14,97.34,5178.0
2019-01-11 12:20:00,97.3,97.3,97.08,97.08,10602.0,97.3,97.3,97.08,97.08,10602.0
2019-01-11 12:30:00,97.07,97.42,96.9,97.33,11601.0,97.07,97.42,96.9,97.33,11601.0
2019-01-11 12:40:00,97.39,97.55,97.16,97.22,10926.0,97.39,97.55,97.16,97.22,10926.0
2019-01-11 12:50:00,97.22,97.28,97.11,97.17,9300.0,97.22,97.28,97.11,97.17,9300.0
2019-01-11 13:00:00,97.1,97.18,96.79,96.86,15018.0,97.1,97.18,96.79,96.86,15018.0
2019-01-11 13:10:00,96.97,97.03,96.61,96.96,7488.0,96.97,97.03,96.61,96.96,7488.0
2019-01-11 13:20:00,96.9,96.97,96.59,96.86,11402.0,96.9,96.97,96.59,96.86,11402.0
2019-01-11 13:30:00,96.91,96.98,96.6,96.96,11435.0,96.91,96.98,96.6,96.96,11435.0
2019-01-11 13:40:00,97.01,97.13,96.67,96.72,12650.0,97.01,97.13,96.67,96.72,12650.0
2019-01-11 13:50:00,96.73,96.8,96.11,96.37,17186.0,96.73,96.8,96.11,96.37,17186.0
2019-01-11 14:00:00,96.32,96.67,96.22,96.67,6301.0,96.32,96.67,96.22,96.67,6301.0
2019-01-11 14:10:00,96.74,96.81,96.43,96.43,10860.0,96.74,96.81,96.43,96.43,10860.0
2019-01-11 14:20:00,96.51,96.74,96.46,96.65,13621.0,96.51,96.74,96.46,96.65,13621.0
2019-01-11 14:30:00,96.67,96.74,96.58,96.71,35416.0,96.67,96.74,96.58,96.71,35416.0
2019-01-11 14:40:00,96.67,96.77,96.53,96.55,11978.0,96.67,96.77,96.53,96.55,11978.0
2019-01-11 14:50:00,96.57,96.62,96.27,96.38,8158.0,96.57,96.62,96.27,96.38,8158.0
2019-01-11 15:00:00,96.27,96.68,96.22,96.65,20744.0,96.27,96.68,96.22,96.65,20744.0
2019-01-11 15:10:00,96.61,96.64,95.86,95.92,39080.0,96.61,96.64,95.86,95.92,39080.0
2019-01-11 15:20:00,95.92,95.98,95.81,95.84,43536.0,95.92,95.98,95.81,95.84,43536.0
2019-01-11 15:30:00,95.88,96.27,95.86,96.27,31691.0,95.88,96.27,95.86,96.27,31691.0
2019-01-11 15:40:00,96.26,96.57,95.8,96.33,56421.0,96.26,96.57,95.8,96.33,56421.0
2019-01-11 15:50:00,96.39,96.59,96.25,96.33,72098.0,96.39,96.59,96.25,96.33,72098.0
2019-01-14 09:30:00,94.65,95.74,93.0,93.4,91580.0,94.65,95.74,93.0,93.4,91580.0
2019-01-14 09:40:00,93.6,94.47,93.34,94.02,57166.0,93.6,94.47,93.34,94.02,57166.0
2019-01-14 09:50:00,94.0,94.2,93.56,93.65,34409.0,94.0,94.2,93.56,93.65,34409.0
2019-01-14 10:00:00,93.65,94.11,93.39,94.11,15403.0,93.65,94.11,93.39,94.11,15403.0
2019-01-14 10:10:00,94.16,94.72,93.97,94.53,23940.0,94.16,94.72,93.97,94.53,23940.0
2019-01-14 10:20:00,94.59,95.0,94.43,94.84,32807.0,94.59,95.0,94.43,94.84,32807.0
2019-01-14 10:30:00,94.92,95.51,94.8,95.48,12193.0,94.92,95.51,94.8,95.48,12193.0
2019-01-14 10:40:00,95.46,95.56,94.97,95.15,10961.0,95.46,95.56,94.97,95.15,10961.0
2019-01-14 10:50:00,95.19,95.22,94.76,95.03,14861.0,95.19,95.22,94.76,95.03,14861.0
2019-01-14 11:00:00,94.98,95.35,94.53,94.55,25181.0,94.98,95.35,94.53,94.55,25181.0
2019-01-14 11:10:00,94.6,94.74,94.31,94.58,34218.0,94.6,94.74,94.31,94.58,34218.0
2019-01-14 11:20:00,94.47,94.89,94.37,94.75,28360.0,94.47,94.89,94.37,94.75,28360.0
2019-01-14 11:30:00,94.84,95.21,94.49,95.08,67757.0,94.84,95.21,94.49,95.08,67757.0
2019-01-14 11:40:00,95.09,95.25,94.83,95.03,10031.0,95.09,95.25,94.83,95.03,10031.0
2019-01-14 11:50:00,94.97,94.97,94.29,94.48,13251.0,94.97,94.97,94.29,94.48,13251.0
2019-01-14 12:00:00,94.47,94.64,94.39,94.56,5304.0,94.47,94.64,94.39,94.56,5304.0
2019-01-14 12:10:00,94.55,94.93,94.46,94.84,11452.0,94.55,94.93,94.46,94.84,11452.0
2019-01-14 12:20:00,94.77,94.77,94.43,94.65,35874.0,94.77,94.77,94.43,94.65,35874.0
2019-01-14 12:30:00,94.65,94.68,94.41,94.55,7485.0,94.65,94.68,94.41,94.55,7485.0
2019-01-14 12:40:00,94.62,94.75,94.4,94.57,45585.0,94.62,94.75,94.4,94.57,45585.0
2019-01-14 12:50:00,94.57,94.65,94.29,94.41,17148.0,94.57,94.65,94.29,94.41,17148.0
2019-01-14 13:00:00,94.35,94.54,94.09,94.22,12783.0,94.35,94.54,94.09,94.22,12783.0
2019-01-14 13:10:00,94.15,94.51,94.07,94.38,9124.0,94.15,94.51,94.07,94.38,9124.0
2019-01-14 13:20:00,94.34,94.51,94.16,94.4,9288.0,94.34,94.51,94.16,94.4,9288.0
2019-01-14 13:30:00,94.4,94.9,94.4,94.59,9206.0,94.4,94.9,94.4,94.59,9206.0
2019-01-14 13:40:00,94.49,94.71,94.42,94.64,13749.0,94.49,94.71,94.42,94.64,13749.0
2019-01-14 13:50:00,94.66,94.66,94.34,94.47,6500.0,94.66,94.66,94.34,94.47,6500.0
2019-01-14 14:00:00,94.5,94.53,94.29,94.39,15957.0,94.5,94.53,94.29,94.39,15957.0
2019-01-14 14:10:00,94.42,94.47,94.24,94.39,4364.0,94.42,94.47,94.24,94.39,4364.0
2019-01-14 14:20:00,94.44,94.57,94.18,94.34,12542.0,94.44,94.57,94.18,94.34,12542.0
2019-01-14 14:30:00,94.45,94.52,94.29,94.39,10235.0,94.45,94.52,94.29,94.39,10235.0
2019-01-14 14:40:00,94.39,94.57,94.38,94.47,12667.0,94.39,94.57,94.38,94.47,12667.0
2019-01-14 14:50:00,94.48,94.53,94.42,94.5,5900.0,94.48,94.53,94.42,94.5,5900.0
2019-01-14 15:00:00,94.51,94.56,94.34,94.46,16665.0,94.51,94.56,94.34,94.46,16665.0
2019-01-14 15:10:00,94.44,94.51,94.27,94.44,29955.0,94.44,94.51,94.27,94.44,29955.0
2019-01-14 15:20:00,94.45,94.46,94.11,94.12,38092.0,94.45,94.46,94.11,94.12,38092.0
2019-01-14 15:30:00,94.09,94.19,94.05,94.17,57537.0,94.09,94.19,94.05,94.17,57537.0
2019-01-14 15:40:00,94.14,94.16,93.93,93.95,47503.0,94.14,94.16,93.93,93.95,47503.0
2019-01-14 15:50:00,93.96,93.99,93.45,93.6,121224.0,93.96,93.99,93.45,93.6,121224.0
2019-01-15 09:30:00,92.89,95.54,92.53,95.34,44501.0,92.89,95.54,92.53,95.34,44501.0
2019-01-15 09:40:00,95.57,96.2,95.32,95.56,65831.0,95.57,96.2,95.32,95.56,65831.0
2019-01-15 09:50:00,95.66,95.87,94.61,94.61,86576.0,95.66,95.87,94.61,94.61,86576.0
2019-01-15 10:00:00,94.61,95.46,94.61,95.0,36570.0,94.61,95.46,94.61,95.0,36570.0
2019-01-15 10:10:00,95.0,95.36,94.64,95.12,32850.0,95.0,95.36,94.64,95.12,32850.0
2019-01-15 10:20:00,95.13,95.13,94.65,94.79,27165.0,95.13,95.13,94.65,94.79,27165.0
2019-01-15 10:30:00,94.85,94.9,94.3,94.5,24017.0,94.85,94.9,94.3,94.5,24017.0
2019-01-15 10:40:00,94.5,94.75,94.27,94.41,9546.0,94.5,94.75,94.27,94.41,9546.0
2019-01-15 10:50:00,94.41,95.05,94.41,95.04,11305.0,94.41,95.05,94.41,95.04,11305.0
2019-01-15 11:00:00,95.06,95.38,94.71,94.8,51407.0,95.06,95.38,94.71,94.8,51407.0
2019-01-15 11:10:00,94.83,94.91,94.5,94.86,30475.0,94.83,94.91,94.5,94.86,30475.0
2019-01-15 11:20:00,94.84,94.89,94.52,94.58,12881.0,94.84,94.89,94.52,94.58,12881.0
2019-01-15 11:30:00,94.7,94.82,94.57,94.79,12363.0,94.7,94.82,94.57,94.79,12363.0
2019-01-15 11:40:00,94.75,95.1,94.67,94.82,25772.0,94.75,95.1,94.67,94.82,25772.0
2019-01-15 11:50:00,94.82,94.97,94.58,94.8,42770.0,94.82,94.97,94.58,94.8,42770.0
2019-01-15 12:00:00,94.78,95.16,94.71,94.95,94723.0,94.78,95.16,94.71,94.95,94723.0
2019-01-15 12:10:00,94.95,95.14,94.72,94.84,22541.0,94.95,95.14,94.72,94.84,22541.0
2019-01-15 12:20:00,94.89,95.02,94.67,94.73,21260.0,94.89,95.02,94.67,94.73,21260.0
2019-01-15 12:30:00,94.72,94.82,94.38,94.41,17464.0,94.72,94.82,94.38,94.41,17464.0
2019-01-15 12:40:00,94.5,94.66,94.38,94.66,33983.0,94.5,94.66,94.38,94.66,33983.0
2019-01-15 12:50:00,94.64,94.64,94.37,94.54,40602.0,94.64,94.64,94.37,94.54,40602.0
2019-01-15 13:00:00,94.61,94.78,94.53,94.62,10952.0,94.61,94.78,94.53,94.62,10952.0
2019-01-15 13:10:00,94.56,94.56,94.02,94.02,18847.0,94.56,94.56,94.02,94.02,18847.0
2019-01-15 13:20:00,94.09,94.45,94.06,94.27,16880.0,94.09,94.45,94.06,94.27,16880.0
2019-01-15 13:30:00,94.26,94.61,94.26,94.53,41135.0,94.26,94.61,94.26,94.53,41135.0
2019-01-15 13:40:00,94.53,94.64,94.22,94.53,27349.0,94.53,94.64,94.22,94.53,27349.0
2019-01-15 13:50:00,94.45,94.71,94.29,94.7,16729.0,94.45,94.71,94.29,94.7,16729.0
2019-01-15 14:00:00,94.73,95.0,94.53,94.67,10066.0,94.73,95.0,94.53,94.67,10066.0
2019-01-15 14:10:00,94.67,94.84,94.43,94.6,9021.0,94.67,94.84,94.43,94.6,9021.0
2019-01-15 14:20:00,94.54,94.54,93.82,93.91,13170.0,94.54,94.54,93.82,93.91,13170.0
2019-01-15 14:30:00,93.82,94.24,93.75,94.05,28167.0,93.82,94.24,93.75,94.05,28167.0
2019-01-15 14:40:00,93.99,94.1,93.71,93.71,34532.0,93.99,94.1,93.71,93.71,34532.0
2019-01-15 14:50:00,93.66,93.85,93.4,93.53,46378.0,93.66,93.85,93.4,93.53,46378.0
2019-01-15 15:00:00,93.52,93.97,93.48,93.97,37733.0,93.52,93.97,93.48,93.97,37733.0
2019-01-15 15:10:00,93.92,94.19,93.76,94.02,28046.0,93.92,94.19,93.76,94.02,28046.0
2019-01-15 15:20:00,94.03,94.12,93.92,93.98,19769.0,94.03,94.12,93.92,93.98,19769.0
2019-01-15 15:30:00,94.01,94.12,93.86,94.04,33411.0,94.01,94.12,93.86,94.04,33411.0
2019-01-15 15:40:00,94.05,94.2,93.81,93.93,64162.0,94.05,94.2,93.81,93.93,64162.0
2019-01-15 15:50:00,93.98,94.05,93.72,93.88,107561.0,93.98,94.05,93.72,93.88,107561.0
2019-01-16 09:30:00,94.2,96.46,94.2,96.02,72453.0,94.2,96.46,94.2,96.02,72453.0
2019-01-16 09:40:00,95.85,97.28,95.8,96.8,34995.0,95.85,97.28,95.8,96.8,34995.0
2019-01-16 09:50:00,96.62,97.13,96.62,97.1,38652.0,96.62,97.13,96.62,97.1,38652.0
2019-01-16 10:00:00,97.08,97.13,96.21,96.27,37073.0,97.08,97.13,96.21,96.27,37073.0
2019-01-16 10:10:00,96.22,96.76,96.07,96.21,8337.0,96.22,96.76,96.07,96.21,8337.0
2019-01-16 10:20:00,96.1,96.1,95.33,95.45,12384.0,96.1,96.1,95.33,95.45,12384.0
2019-01-16 10:30:00,95.43,95.51,94.85,94.9,43084.0,95.43,95.51,94.85,94.9,43084.0
2019-01-16 10:40:00,94.92,95.64,94.66,95.5,57135.0,94.92,95.64,94.66,95.5,57135.0
2019-01-16 10:50:00,95.58,96.3,95.58,96.1,17696.0,95.58,96.3,95.58,96.1,17696.0
2019-01-16 11:00:00,95.98,96.15,95.26,95.52,20079.0,95.98,96.15,95.26,95.52,20079.0
2019-01-16 11:10:00,95.59,96.17,95.55,95.94,20982.0,95.59,96.17,95.55,95.94,20982.0
2019-01-16 11:20:00,95.97,96.15,95.54,95.9,38713.0,95.97,96.15,95.54,95.9,38713.0
2019-01-16 11:30:00,95.91,96.06,95.71,96.0,23415.0,95.91,96.06,95.71,96.0,23415.0
2019-01-16 11:40:00,95.91,96.27,95.9,95.95,41093.0,95.91,96.27,95.9,95.95,41093.0
2019-01-16 11:50:00,96.0,96.12,95.67,95.72,8226.0,96.0,96.12,95.67,95.72,8226.0
2019-01-16 12:00:00,95.76,95.95,95.43,95.74,21415.0,95.76,95.95,95.43,95.74,21415.0
2019-01-16 12:10:00,95.63,95.84,95.3,95.55,34009.0,95.63,95.84,95.3,95.55,34009.0
2019-01-16 12:20:00,95.46,95.67,95.36,95.67,6513.0,95.46,95.67,95.36,95.67,6513.0
2019-01-16 12:30:00,95.68,95.76,95.45,95.72,8371.0,95.68,95.76,95.45,95.72,8371.0
2019-01-16 12:40:00,95.74,95.85,95.63,95.79,12099.0,95.74,95.85,95.63,95.79,12099.0
2019-01-16 12:50:00,95.83,96.05,95.83,95.95,9284.0,95.83,96.05,95.83,95.95,9284.0
2019-01-16 13:00:00,95.87,95.95,95.8,95.8,5000.0,95.87,95.95,95.8,95.8,5000.0
2019-01-16 13:10:00,95.81,95.98,95.53,95.93,12952.0,95.81,95.98,95.53,95.93,12952.0
2019-01-16 13:20:00,95.95,96.08,95.57,95.63,19593.0,95.95,96.08,95.57,95.63,19593.0
2019-01-16 13:30:00,95.62,95.98,95.62,95.96,10806.0,95.62,95.98,95.62,95.96,10806.0
2019-01-16 13:40:00,96.01,96.4,95.94,96.4,13150.0,96.01,96.4,95.94,96.4,13150.0
2019-01-16 13:50:00,96.38,96.62,96.33,96.57,14334.0,96.38,96.62,96.33,96.57,14334.0
2019-01-16 14:00:00,96.62,96.89,96.57,96.7,8753.0,96.62,96.89,96.57,96.7,8753.0
2019-01-16 14:10:00,96.71,96.76,96.5,96.5,5466.0,96.71,96.76,96.5,96.5,5466.0
2019-01-16 14:20:00,96.58,96.63,96.39,96.41,4400.0,96.58,96.63,96.39,96.41,4400.0
2019-01-16 14:30:00,96.34,96.53,96.3,96.44,4547.0,96.34,96.53,96.3,96.44,4547.0
2019-01-16 14:40:00,96.36,96.45,96.13,96.45,6591.0,96.36,96.45,96.13,96.45,6591.0
2019-01-16 14:50:00,96.39,96.39,95.96,96.18,16434.0,96.39,96.39,95.96,96.18,16434.0
2019-01-16 15:00:00,96.19,96.41,96.15,96.28,6600.0,96.19,96.41,96.15,96.28,6600.0
2019-01-16 15:10:00,96.35,96.35,95.98,95.98,16884.0,96.35,96.35,95.98,95.98,16884.0
2019-01-16 15:20:00,96.09,96.37,96.09,96.31,6034.0,96.09,96.37,96.09,96.31,6034.0
2019-01-16 15:30:00,96.19,96.19,95.68,95.88,14723.0,96.19,96.19,95.68,95.88,14723.0
2019-01-16 15:40:00,95.85,95.99,95.75,95.97,33786.0,95.85,95.99,95.75,95.97,33786.0
2019-01-16 15:50:00,95.96,95.98,95.68,95.71,69737.0,95.96,95.98,95.68,95.71,69737.0
2019-01-17 09:30:00,95.41,96.41,95.41,96.01,16776.0,95.41,96.41,95.41,96.01,16776.0
2019-01-17 09:40:00,96.02,96.57,96.01,96.41,48961.0,96.02,96.57,96.01,96.41,48961.0
2019-01-17 09:50:00,96.4,97.8,96.21,97.48,74980.0,96.4,97.8,96.21,97.48,74980.0
2019-01-17 10:00:00,97.56,97.56,96.86,97.43,23923.0,97.56,97.56,96.86,97.43,23923.0
2019-01-17 10:10:00,97.54,97.94,97.1,97.59,30517.0,97.54,97.94,97.1,97.59,30517.0
2019-01-17 10:20:00,97.52,97.9,97.32,97.38,34650.0,97.52,97.9,97.32,97.38,34650.0
2019-01-17 10:30:00,97.37,97.7,97.32,97.4,21831.0,97.37,97.7,97.32,97.4,21831.0
2019-01-17 10:40:00,97.43,97.57,97.27,97.54,7228.0,97.43,97.57,97.27,97.54,7228.0
2019-01-17 10:50:00,97.64,97.7,97.44,97.68,17185.0,97.64,97.7,97.44,97.68,17185.0
2019-01-17 11:00:00,97.6,97.95,97.42,97.77,10379.0,97.6,97.95,97.42,97.77,10379.0
2019-01-17 11:10:00,97.69,97.77,97.46,97.48,7500.0,97.69,97.77,97.46,97.48,7500.0
2019-01-17 11:20:00,97.6,97.65,97.05,97.37,6529.0,97.6,97.65,97.05,97.37,6529.0
2019-01-17 11:30:00,97.38,97.39,97.06,97.22,3919.0,97.38,97.39,97.06,97.22,3919.0
2019-01-17 11:40:00,97.14,97.2,96.98,97.09,6150.0,97.14,97.2,96.98,97.09,6150.0
2019-01-17 11:50:00,97.09,97.12,96.81,97.04,11753.0,97.09,97.12,96.81,97.04,11753.0
2019-01-17 12:00:00,97.03,97.38,96.93,97.16,8242.0,97.03,97.38,96.93,97.16,8242.0
2019-01-17 12:10:00,97.04,97.17,96.8,96.8,5988.0,97.04,97.17,96.8,96.8,5988.0
2019-01-17 12:20:00,96.78,97.04,96.78,97.01,3844.0,96.78,97.04,96.78,97.01,3844.0
2019-01-17 12:30:00,96.96,97.14,96.93,97.06,4501.0,96.96,97.14,96.93,97.06,4501.0
2019-01-17 12:40:00,97.0,97.18,96.82,97.08,4832.0,97.0,97.18,96.82,97.08,4832.0
2019-01-17 12:50:00,97.08,97.08,96.98,96.98,1226.0,97.08,97.08,96.98,96.98,1226.0
2019-01-17 13:00:00,96.92,97.2,96.92,97.05,8785.0,96.92,97.2,96.92,97.05,8785.0
2019-01-17 13:10:00,97.06,97.18,96.98,97.16,3636.0,97.06,97.18,96.98,97.16,3636.0
2019-01-17 13:20:00,97.17,97.26,96.99,97.1,5184.0,97.17,97.26,96.99,97.1,5184.0
2019-01-17 13:30:00,97.0,97.11,96.98,97.01,12236.0,97.0,97.11,96.98,97.01,12236.0
2019-01-17 13:40:00,97.02,97.02,96.77,96.8,4505.0,97.02,97.02,96.77,96.8,4505.0
2019-01-17 13:50:00,96.82,96.88,96.72,96.88,2730.0,96.82,96.88,96.72,96.88,2730.0
2019-01-17 14:00:00,96.88,96.93,96.78,96.8,3462.0,96.88,96.93,96.78,96.8,3462.0
2019-01-17 14:10:00,96.82,96.82,96.39,96.7,33033.0,96.82,96.82,96.39,96.7,33033.0
2019-01-17 14:20:00,96.62,96.66,96.13,96.26,15815.0,96.62,96.66,96.13,96.26,15815.0
2019-01-17 14:30:00,96.29,97.12,96.13,96.95,52840.0,96.29,97.12,96.13,96.95,52840.0
2019-01-17 14:40:00,96.98,97.52,96.95,97.35,19839.0,96.98,97.52,96.95,97.35,19839.0
2019-01-17 14:50:00,97.36,97.43,96.42,96.6,37658.0,97.36,97.43,96.42,96.6,37658.0
2019-01-17 15:00:00,96.5,96.71,96.15,96.46,18048.0,96.5,96.71,96.15,96.46,18048.0
2019-01-17 15:10:00,96.51,96.64,96.39,96.57,24478.0,96.51,96.64,96.39,96.57,24478.0
2019-01-17 15:20:00,96.58,96.9,96.55,96.8,6700.0,96.58,96.9,96.55,96.8,6700.0
2019-01-17 15:30:00,96.83,96.97,96.7,96.72,17344.0,96.83,96.97,96.7,96.72,17344.0
2019-01-17 15:40:00,96.77,96.9,96.68,96.71,25405.0,96.77,96.9,96.68,96.71,25405.0
2019-01-17 15:50:00,96.73,96.76,96.38,96.58,59930.0,96.73,96.76,96.38,96.58,59930.0
2019-01-18 09:30:00,97.35,98.46,97.24,97.92,150347.0,97.35,98.46,97.24,97.92,150347.0
2019-01-18 09:40:00,97.92,98.76,97.6,98.25,66500.0,97.92,98.76,97.6,98.25,66500.0
2019-01-18 09:50:00,98.28,98.31,97.75,97.96,35409.0,98.28,98.31,97.75,97.96,35409.0
2019-01-18 10:00:00,97.79,98.03,97.41,97.9,28527.0,97.79,98.03,97.41,97.9,28527.0
2019-01-18 10:10:00,97.94,98.98,97.9,98.88,19662.0,97.94,98.98,97.9,98.88,19662.0
2019-01-18 10:20:00,98.99,99.46,98.89,99.23,26101.0,98.99,99.46,98.89,99.23,26101.0
2019-01-18 10:30:00,99.2,99.67,99.2,99.44,18273.0,99.2,99.67,99.2,99.44,18273.0
2019-01-18 10:40:00,99.47,100.12,99.38,99.87,32010.0,99.47,100.12,99.38,99.87,32010.0
2019-01-18 10:50:00,99.84,99.92,99.53,99.85,8965.0,99.84,99.92,99.53,99.85,8965.0
2019-01-18 11:00:00,99.84,100.53,99.84,100.34,32880.0,99.84,100.53,99.84,100.34,32880.0
2019-01-18 11:10:00,100.38,100.52,99.89,99.9,23963.0,100.38,100.52,99.89,99.9,23963.0
2019-01-18 11:20:00,99.94,100.25,99.74,100.25,26202.0,99.94,100.25,99.74,100.25,26202.0
2019-01-18 11:30:00,100.26,100.58,99.97,100.5,17052.0,100.26,100.58,99.97,100.5,17052.0
2019-01-18 11:40:00,100.58,100.83,100.39,100.47,12480.0,100.58,100.83,100.39,100.47,12480.0
2019-01-18 11:50:00,100.39,100.93,100.28,100.88,14206.0,100.39,100.93,100.28,100.88,14206.0
2019-01-18 12:00:00,100.89,100.96,100.53,100.73,22452.0,100.89,100.96,100.53,100.73,22452.0
2019-01-18 12:10:00,100.7,100.79,100.62,100.78,15751.0,100.7,100.79,100.62,100.78,15751.0
2019-01-18 12:20:00,100.83,101.16,100.78,101.08,17018.0,100.83,101.16,100.78,101.08,17018.0
2019-01-18 12:30:00,101.14,101.52,101.13,101.45,30565.0,101.14,101.52,101.13,101.45,30565.0
2019-01-18 12:40:00,101.45,101.59,101.12,101.41,29987.0,101.45,101.59,101.12,101.41,29987.0
2019-01-18 12:50:00,101.42,101.75,101.28,101.7,25600.0,101.42,101.75,101.28,101.7,25600.0
2019-01-18 13:00:00,101.71,101.97,101.56,101.8,20306.0,101.71,101.97,101.56,101.8,20306.0
2019-01-18 13:10:00,101.7,101.7,101.06,101.12,23195.0,101.7,101.7,101.06,101.12,23195.0
2019-01-18 13:20:00,101.08,101.37,100.96,101.08,20724.0,101.08,101.37,100.96,101.08,20724.0
2019-01-18 13:30:00,101.08,101.19,100.92,101.06,9906.0,101.08,101.19,100.92,101.06,9906.0
2019-01-18 13:40:00,101.03,101.86,101.0,101.86,30118.0,101.03,101.86,101.0,101.86,30118.0
2019-01-18 13:50:00,101.84,102.21,101.69,102.16,22131.0,101.84,102.21,101.69,102.16,22131.0
2019-01-18 14:00:00,102.11,102.16,101.55,101.79,14428.0,102.11,102.16,101.55,101.79,14428.0
2019-01-18 14:10:00,101.72,101.72,101.33,101.43,29118.0,101.72,101.72,101.33,101.43,29118.0
2019-01-18 14:20:00,101.43,101.76,101.36,101.45,20220.0,101.43,101.76,101.36,101.45,20220.0
2019-01-18 14:30:00,101.45,101.62,101.13,101.24,30862.0,101.45,101.62,101.13,101.24,30862.0
2019-01-18 14:40:00,101.32,101.44,100.79,100.8,21861.0,101.32,101.44,100.79,100.8,21861.0
2019-01-18 14:50:00,100.82,101.37,100.72,101.24,37848.0,100.82,101.37,100.72,101.24,37848.0
2019-01-18 15:00:00,101.31,101.54,101.19,101.27,23950.0,101.31,101.54,101.19,101.27,23950.0
2019-01-18 15:10:00,101.33,101.41,101.14,101.34,38661.0,101.33,101.41,101.14,101.34,38661.0
2019-01-18 15:20:00,101.34,101.44,101.25,101.37,32591.0,101.34,101.44,101.25,101.37,32591.0
2019-01-18 15:30:00,101.39,101.74,101.34,101.68,47468.0,101.39,101.74,101.34,101.68,47468.0
2019-01-18 15:40:00,101.66,101.75,101.39,101.75,57282.0,101.66,101.75,101.39,101.75,57282.0
2019-01-18 15:50:00,101.73,102.23,101.64,102.15,122066.0,101.73,102.23,101.64,102.15,122066.0
2019-01-22 09:30:00,101.24,101.44,100.39,101.19,70028.0,101.24,101.44,100.39,101.19,70028.0
2019-01-22 09:40:00,101.29,101.45,99.64,99.64,45960.0,101.29,101.45,99.64,99.64,45960.0
2019-01-22 09:50:00,99.8,101.13,99.64,100.88,81645.0,99.8,101.13,99.64,100.88,81645.0
2019-01-22 10:00:00,101.12,101.12,99.83,100.2,93666.0,101.12,101.12,99.83,100.2,93666.0
2019-01-22 10:10:00,100.25,100.72,99.84,100.41,92206.0,100.25,100.72,99.84,100.41,92206.0
2019-01-22 10:20:00,100.35,100.46,99.63,99.77,47049.0,100.35,100.46,99.63,99.77,47049.0
2019-01-22 10:30:00,99.8,99.99,99.6,99.78,17911.0,99.8,99.99,99.6,99.78,17911.0
2019-01-22 10:40:00,99.56,99.87,99.03,99.08,27813.0,99.56,99.87,99.03,99.08,27813.0
2019-01-22 10:50:00,99.12,99.54,99.03,99.54,36524.0,99.12,99.54,99.03,99.54,36524.0
2019-01-22 11:00:00,99.49,100.08,99.43,99.68,58491.0,99.49,100.08,99.43,99.68,58491.0
2019-01-22 11:10:00,99.59,99.83,99.43,99.52,28211.0,99.59,99.83,99.43,99.52,28211.0
2019-01-22 11:20:00,99.42,99.65,99.14,99.2,8404.0,99.42,99.65,99.14,99.2,8404.0
2019-01-22 11:30:00,99.2,99.45,99.09,99.29,22682.0,99.2,99.45,99.09,99.29,22682.0
2019-01-22 11:40:00,99.14,99.3,98.69,98.85,22707.0,99.14,99.3,98.69,98.85,22707.0
2019-01-22 11:50:00,98.76,98.92,98.27,98.38,34723.0,98.76,98.92,98.27,98.38,34723.0
2019-01-22 12:00:00,98.39,98.49,98.11,98.2,9247.0,98.39,98.49,98.11,98.2,9247.0
2019-01-22 12:10:00,98.2,98.7,98.14,98.53,21751.0,98.2,98.7,98.14,98.53,21751.0
2019-01-22 12:20:00,98.57,98.65,97.65,97.84,27938.0,98.57,98.65,97.65,97.84,27938.0
2019-01-22 12:30:00,97.67,97.7,97.25,97.51,10203.0,97.67,97.7,97.25,97.51,10203.0
2019-01-22 12:40:00,97.59,97.84,97.39,97.56,42735.0,97.59,97.84,97.39,97.56,42735.0
2019-01-22 12:50:00,97.56,97.81,97.1,97.19,159057.0,97.56,97.81,97.1,97.19,159057.0
2019-01-22 13:00:00,97.17,97.17,96.0,96.01,27778.0,97.17,97.17,96.0,96.01,27778.0
2019-01-22 13:10:00,96.0,96.13,95.46,95.51,41382.0,96.0,96.13,95.46,95.51,41382.0
2019-01-22 13:20:00,95.51,96.03,95.51,95.98,45431.0,95.51,96.03,95.51,95.98,45431.0
2019-01-22 13:30:00,95.9,96.68,95.84,96.68,52378.0,95.9,96.68,95.84,96.68,52378.0
2019-01-22 13:40:00,96.65,96.72,96.15,96.23,29849.0,96.65,96.72,96.15,96.23,29849.0
2019-01-22 13:50:00,96.3,96.55,96.2,96.41,14878.0,96.3,96.55,96.2,96.41,14878.0
2019-01-22 14:00:00,96.37,96.66,96.37,96.54,19766.0,96.37,96.66,96.37,96.54,19766.0
2019-01-22 14:10:00,96.42,96.6,96.28,96.32,9402.0,96.42,96.6,96.28,96.32,9402.0
2019-01-22 14:20:00,96.37,96.42,95.86,95.89,33033.0,96.37,96.42,95.86,95.89,33033.0
2019-01-22 14:30:00,95.88,96.32,95.85,96.08,20042.0,95.88,96.32,95.85,96.08,20042.0
2019-01-22 14:40:00,96.11,96.5,96.11,96.37,22031.0,96.11,96.5,96.11,96.37,22031.0
2019-01-22 14:50:00,96.32,96.56,96.25,96.56,28861.0,96.32,96.56,96.25,96.56,28861.0
2019-01-22 15:00:00,96.57,96.67,96.1,96.34,20020.0,96.57,96.67,96.1,96.34,20020.0
2019-01-22 15:10:00,96.3,96.71,96.25,96.31,23102.0,96.3,96.71,96.25,96.31,23102.0
2019-01-22 15:20:00,96.37,96.87,96.33,96.71,43655.0,96.37,96.87,96.33,96.71,43655.0
2019-01-22 15:30:00,96.62,97.09,96.16,97.01,62987.0,96.62,97.09,96.16,97.01,62987.0
2019-01-22 15:40:00,97.09,97.14,96.75,96.86,58064.0,97.09,97.14,96.75,96.86,58064.0
2019-01-22 15:50:00,96.85,97.25,96.56,97.25,101821.0,96.85,97.25,96.56,97.25,101821.0
2019-01-23 09:30:00,97.91,98.88,97.82,98.38,48867.0,97.91,98.88,97.82,98.38,48867.0
2019-01-23 09:40:00,98.28,99.15,98.28,98.6,52025.0,98.28,99.15,98.28,98.6,52025.0
2019-01-23 09:50:00,98.71,98.98,98.08,98.41,23857.0,98.71,98.98,98.08,98.41,23857.0
2019-01-23 10:00:00,98.4,98.66,97.99,98.24,46491.0,98.4,98.66,97.99,98.24,46491.0
2019-01-23 10:10:00,98.3,98.37,98.01,98.09,39882.0,98.3,98.37,98.01,98.09,39882.0
2019-01-23 10:20:00,98.1,98.18,97.66,97.87,55640.0,98.1,98.18,97.66,97.87,55640.0
2019-01-23 10:30:00,97.82,98.12,97.52,98.0,20938.0,97.82,98.12,97.52,98.0,20938.0
2019-01-23 10:40:00,97.92,97.97,97.21,97.32,52685.0,97.92,97.97,97.21,97.32,52685.0
2019-01-23 10:50:00,97.31,97.32,96.85,97.09,15083.0,97.31,97.32,96.85,97.09,15083.0
2019-01-23 11:00:00,96.94,97.28,96.8,97.03,5511.0,96.94,97.28,96.8,97.03,5511.0
2019-01-23 11:10:00,97.08,97.39,96.96,97.03,9917.0,97.08,97.39,96.96,97.03,9917.0
2019-01-23 11:20:00,97.03,97.03,96.42,96.91,13368.0,97.03,97.03,96.42,96.91,13368.0
2019-01-23 11:30:00,96.89,97.03,96.67,96.78,7782.0,96.89,97.03,96.67,96.78,7782.0
2019-01-23 11:40:00,96.69,97.08,96.41,96.44,27089.0,96.69,97.08,96.41,96.44,27089.0
2019-01-23 11:50:00,96.44,96.57,96.0,96.13,15903.0,96.44,96.57,96.0,96.13,15903.0
2019-01-23 12:00:00,96.14,96.41,95.79,95.98,28865.0,96.14,96.41,95.79,95.98,28865.0
2019-01-23 12:10:00,96.04,96.09,95.06,95.24,27828.0,96.04,96.09,95.06,95.24,27828.0
2019-01-23 12:20:00,95.32,95.45,95.23,95.42,10901.0,95.32,95.45,95.23,95.42,10901.0
2019-01-23 12:30:00,95.43,95.49,94.6,94.65,27058.0,95.43,95.49,94.6,94.65,27058.0
2019-01-23 12:40:00,94.68,95.52,94.61,95.42,12700.0,94.68,95.52,94.61,95.42,12700.0
2019-01-23 12:50:00,95.4,95.4,94.96,94.96,10294.0,95.4,95.4,94.96,94.96,10294.0
2019-01-23 13:00:00,94.98,95.25,94.69,95.22,12124.0,94.98,95.25,94.69,95.22,12124.0
2019-01-23 13:10:00,95.33,95.65,95.21,95.62,9387.0,95.33,95.65,95.21,95.62,9387.0
2019-01-23 13:20:00,95.64,95.68,95.35,95.45,9046.0,95.64,95.68,95.35,95.45,9046.0
2019-01-23 13:30:00,95.49,95.82,95.37,95.59,22590.0,95.49,95.82,95.37,95.59,22590.0
2019-01-23 13:40:00,95.7,95.78,95.37,95.7,9757.0,95.7,95.78,95.37,95.7,9757.0
2019-01-23 13:50:00,95.61,95.61,95.33,95.4,3500.0,95.61,95.61,95.33,95.4,3500.0
2019-01-23 14:00:00,95.42,95.76,95.36,95.69,5900.0,95.42,95.76,95.36,95.69,5900.0
2019-01-23 14:10:00,95.71,95.97,95.67,95.97,10550.0,95.71,95.97,95.67,95.97,10550.0
2019-01-23 14:20:00,95.91,96.37,95.9,96.15,12334.0,95.91,96.37,95.9,96.15,12334.0
2019-01-23 14:30:00,96.16,96.19,95.89,96.13,15781.0,96.16,96.19,95.89,96.13,15781.0
2019-01-23 14:40:00,96.0,96.08,95.85,96.04,31450.0,96.0,96.08,95.85,96.04,31450.0
2019-01-23 14:50:00,96.03,96.19,95.9,96.06,9520.0,96.03,96.19,95.9,96.06,9520.0
2019-01-23 15:00:00,96.12,96.34,96.06,96.07,7700.0,96.12,96.34,96.06,96.07,7700.0
2019-01-23 15:10:00,96.12,96.46,96.1,96.46,12356.0,96.12,96.46,96.1,96.46,12356.0
2019-01-23 15:20:00,96.45,96.49,96.17,96.47,12300.0,96.45,96.49,96.17,96.47,12300.0
2019-01-23 15:30:00,96.45,96.45,96.34,96.39,9352.0,96.45,96.45,96.34,96.39,9352.0
2019-01-23 15:40:00,96.42,96.54,96.25,96.42,15268.0,96.42,96.54,96.25,96.42,15268.0
2019-01-23 15:50:00,96.38,96.42,95.95,96.0,69652.0,96.38,96.42,95.95,96.0,69652.0
2019-01-24 09:30:00,95.94,97.25,95.94,97.15,31370.0,95.94,97.25,95.94,97.15,31370.0
2019-01-24 09:40:00,97.15,97.24,96.32,96.97,27108.0,97.15,97.24,96.32,96.97,27108.0
2019-01-24 09:50:00,97.22,97.9,96.78,97.69,17526.0,97.22,97.9,96.78,97.69,17526.0
2019-01-24 10:00:00,97.47,97.9,97.04,97.56,9961.0,97.47,97.9,97.04,97.56,9961.0
2019-01-24 10:10:00,97.5,98.41,97.5,98.22,27504.0,97.5,98.41,97.5,98.22,27504.0
2019-01-24 10:20:00,98.17,98.7,98.17,98.56,18708.0,98.17,98.7,98.17,98.56,18708.0
2019-01-24 10:30:00,98.48,98.63,98.22,98.63,19511.0,98.48,98.63,98.22,98.63,19511.0
2019-01-24 10:40:00,98.5,98.9,98.41,98.51,19319.0,98.5,98.9,98.41,98.51,19319.0
2019-01-24 10:50:00,98.47,98.86,98.42,98.75,18691.0,98.47,98.86,98.42,98.75,18691.0
2019-01-24 11:00:00,98.8,98.99,98.72,98.72,45359.0,98.8,98.99,98.72,98.72,45359.0
2019-01-24 11:10:00,98.78,98.89,98.28,98.83,39082.0,98.78,98.89,98.28,98.83,39082.0
2019-01-24 11:20:00,98.66,98.79,98.44,98.76,11378.0,98.66,98.79,98.44,98.76,11378.0
2019-01-24 11:30:00,98.78,99.88,98.67,99.88,22691.0,98.78,99.88,98.67,99.88,22691.0
2019-01-24 11:40:00,99.73,100.2,99.68,100.05,23397.0,99.73,100.2,99.68,100.05,23397.0
2019-01-24 11:50:00,100.01,100.29,99.75,100.14,14051.0,100.01,100.29,99.75,100.14,14051.0
2019-01-24 12:00:00,100.04,100.25,99.92,100.05,10214.0,100.04,100.25,99.92,100.05,10214.0
2019-01-24 12:10:00,100.02,100.65,99.92,100.65,19522.0,100.02,100.65,99.92,100.65,19522.0
2019-01-24 12:20:00,100.53,100.57,100.21,100.22,11138.0,100.53,100.57,100.21,100.22,11138.0
2019-01-24 12:30:00,100.06,100.21,99.86,99.89,9810.0,100.06,100.21,99.86,99.89,9810.0
2019-01-24 12:40:00,99.99,100.29,99.84,100.29,16184.0,99.99,100.29,99.84,100.29,16184.0
2019-01-24 12:50:00,100.27,100.37,100.19,100.26,29849.0,100.27,100.37,100.19,100.26,29849.0
2019-01-24 13:00:00,100.26,100.4,100.17,100.23,18110.0,100.26,100.4,100.17,100.23,18110.0
2019-01-24 13:10:00,100.21,100.41,100.04,100.41,32175.0,100.21,100.41,100.04,100.41,32175.0
2019-01-24 13:20:00,100.42,100.55,100.04,100.04,12586.0,100.42,100.55,100.04,100.04,12586.0
2019-01-24 13:30:00,100.04,100.04,99.67,99.74,11700.0,100.04,100.04,99.67,99.74,11700.0
2019-01-24 13:40:00,99.62,99.86,99.61,99.85,11065.0,99.62,99.86,99.61,99.85,11065.0
2019-01-24 13:50:00,99.88,100.0,99.73,99.93,23698.0,99.88,100.0,99.73,99.93,23698.0
2019-01-24 14:00:00,99.91,99.99,99.43,99.43,26611.0,99.91,99.99,99.43,99.43,26611.0
2019-01-24 14:10:00,99.45,99.65,99.33,99.5,18857.0,99.45,99.65,99.33,99.5,18857.0
2019-01-24 14:20:00,99.47,99.73,99.42,99.73,22709.0,99.47,99.73,99.42,99.73,22709.0
2019-01-24 14:30:00,99.64,99.99,99.54,99.91,7965.0,99.64,99.99,99.54,99.91,7965.0
2019-01-24 14:40:00,99.83,99.94,99.68,99.69,17101.0,99.83,99.94,99.68,99.69,17101.0
2019-01-24 14:50:00,99.69,99.72,99.41,99.52,10151.0,99.69,99.72,99.41,99.52,10151.0
2019-01-24 15:00:00,99.51,99.8,99.51,99.72,9595.0,99.51,99.8,99.51,99.72,9595.0
2019-01-24 15:10:00,99.75,99.84,99.68,99.71,12073.0,99.75,99.84,99.68,99.71,12073.0
2019-01-24 15:20:00,99.71,99.99,99.71,99.83,19736.0,99.71,99.99,99.71,99.83,19736.0
2019-01-24 15:30:00,99.83,99.87,99.76,99.81,18674.0,99.83,99.87,99.76,99.81,18674.0
2019-01-24 15:40:00,99.79,99.89,99.77,99.81,42448.0,99.79,99.89,99.77,99.81,42448.0
2019-01-24 15:50:00,99.82,100.0,99.8,99.81,62327.0,99.82,100.0,99.8,99.81,62327.0
2019-01-25 09:30:00,101.0,101.3,100.26,100.91,28981.0,101.0,101.3,100.26,100.91,28981.0
2019-01-25 09:40:00,100.91,101.89,100.87,101.76,27155.0,100.91,101.89,100.87,101.76,27155.0
2019-01-25 09:50:00,101.61,102.88,101.61,102.31,58535.0,101.61,102.88,101.61,102.31,58535.0
2019-01-25 10:00:00,102.32,103.1,102.31,102.6,63809.0,102.32,103.1,102.31,102.6,63809.0
2019-01-25 10:10:00,102.65,102.89,102.21,102.88,37145.0,102.65,102.89,102.21,102.88,37145.0
2019-01-25 10:20:00,102.8,103.5,102.8,103.26,16299.0,102.8,103.5,102.8,103.26,16299.0
2019-01-25 10:30:00,103.47,103.62,103.27,103.43,22088.0,103.47,103.62,103.27,103.43,22088.0
2019-01-25 10:40:00,103.42,103.5,103.16,103.16,27026.0,103.42,103.5,103.16,103.16,27026.0
2019-01-25 10:50:00,103.17,103.38,102.62,103.37,48203.0,103.17,103.38,102.62,103.37,48203.0
2019-01-25 11:00:00,103.31,103.41,103.06,103.28,30254.0,103.31,103.41,103.06,103.28,30254.0
2019-01-25 11:10:00,103.33,103.46,103.17,103.28,20442.0,103.33,103.46,103.17,103.28,20442.0
2019-01-25 11:20:00,103.28,103.3,102.78,102.89,22736.0,103.28,103.3,102.78,102.89,22736.0
2019-01-25 11:30:00,102.82,103.14,102.63,103.05,21970.0,102.82,103.14,102.63,103.05,21970.0
2019-01-25 11:40:00,103.06,103.29,102.98,103.06,20299.0,103.06,103.29,102.98,103.06,20299.0
2019-01-25 11:50:00,103.0,103.24,102.92,103.24,16264.0,103.0,103.24,102.92,103.24,16264.0
2019-01-25 12:00:00,103.18,103.74,103.13,103.66,20507.0,103.18,103.74,103.13,103.66,20507.0
2019-01-25 12:10:00,103.64,103.7,103.31,103.31,12009.0,103.64,103.7,103.31,103.31,12009.0
2019-01-25 12:20:00,103.38,103.72,103.38,103.53,13394.0,103.38,103.72,103.38,103.53,13394.0
2019-01-25 12:30:00,103.54,103.54,103.33,103.45,12240.0,103.54,103.54,103.33,103.45,12240.0
2019-01-25 12:40:00,103.5,103.5,102.82,102.91,16775.0,103.5,103.5,102.82,102.91,16775.0
2019-01-25 12:50:00,102.96,103.17,102.94,103.17,9967.0,102.96,103.17,102.94,103.17,9967.0
2019-01-25 13:00:00,103.22,103.41,103.06,103.1,9839.0,103.22,103.41,103.06,103.1,9839.0
2019-01-25 13:10:00,103.08,103.13,102.87,103.03,18707.0,103.08,103.13,102.87,103.03,18707.0
2019-01-25 13:20:00,103.04,103.39,102.99,103.31,12040.0,103.04,103.39,102.99,103.31,12040.0
2019-01-25 13:30:00,103.24,103.37,103.14,103.17,9980.0,103.24,103.37,103.14,103.17,9980.0
2019-01-25 13:40:00,103.23,103.5,103.2,103.26,10087.0,103.23,103.5,103.2,103.26,10087.0
2019-01-25 13:50:00,103.32,103.35,103.11,103.16,12517.0,103.32,103.35,103.11,103.16,12517.0
2019-01-25 14:00:00,103.13,103.43,103.08,103.25,10178.0,103.13,103.43,103.08,103.25,10178.0
2019-01-25 14:10:00,103.24,103.37,103.12,103.18,9609.0,103.24,103.37,103.12,103.18,9609.0
2019-01-25 14:20:00,103.17,103.23,102.98,103.07,19975.0,103.17,103.23,102.98,103.07,19975.0
2019-01-25 14:30:00,103.1,103.27,103.1,103.14,22700.0,103.1,103.27,103.1,103.14,22700.0
2019-01-25 14:40:00,103.2,103.41,103.15,103.35,10549.0,103.2,103.41,103.15,103.35,10549.0
2019-01-25 14:50:00,103.37,103.37,103.11,103.11,38950.0,103.37,103.37,103.11,103.11,38950.0
2019-01-25 15:00:00,103.14,103.3,102.99,102.99,46614.0,103.14,103.3,102.99,102.99,46614.0
2019-01-25 15:10:00,103.06,103.13,102.97,102.97,17099.0,103.06,103.13,102.97,102.97,17099.0
2019-01-25 15:20:00,102.99,102.99,102.51,102.57,23836.0,102.99,102.99,102.51,102.57,23836.0
2019-01-25 15:30:00,102.58,102.69,102.32,102.68,29622.0,102.58,102.69,102.32,102.68,29622.0
2019-01-25 15:40:00,102.63,102.64,102.43,102.44,41808.0,102.63,102.64,102.43,102.44,41808.0
2019-01-25 15:50:00,102.46,102.52,101.97,102.19,102823.0,102.46,102.52,101.97,102.19,102823.0
2019-01-28 09:30:00,101.2,101.96,99.02,100.82,151811.0,101.2,101.96,99.02,100.82,151811.0
2019-01-28 09:40:00,100.65,101.62,100.31,101.41,75036.0,100.65,101.62,100.31,101.41,75036.0
2019-01-28 09:50:00,101.43,102.92,101.26,102.92,50184.0,101.43,102.92,101.26,102.92,50184.0
2019-01-28 10:00:00,102.8,103.98,102.2,103.67,119802.0,102.8,103.98,102.2,103.67,119802.0
2019-01-28 10:10:00,103.73,104.71,103.52,104.4,81336.0,103.73,104.71,103.52,104.4,81336.0
2019-01-28 10:20:00,104.4,105.37,104.4,105.2,75975.0,104.4,105.37,104.4,105.2,75975.0
2019-01-28 10:30:00,105.14,105.31,103.91,103.92,54871.0,105.14,105.31,103.91,103.92,54871.0
2019-01-28 10:40:00,103.96,104.45,103.69,104.02,43898.0,103.96,104.45,103.69,104.02,43898.0
2019-01-28 10:50:00,104.05,104.6,103.98,104.39,55400.0,104.05,104.6,103.98,104.39,55400.0
2019-01-28 11:00:00,104.49,105.18,104.27,105.12,27800.0,104.49,105.18,104.27,105.12,27800.0
2019-01-28 11:10:00,105.13,105.52,104.91,105.04,58560.0,105.13,105.52,104.91,105.04,58560.0
2019-01-28 11:20:00,105.11,105.2,104.86,104.89,15217.0,105.11,105.2,104.86,104.89,15217.0
2019-01-28 11:30:00,104.95,105.07,104.54,104.58,22048.0,104.95,105.07,104.54,104.58,22048.0
2019-01-28 11:40:00,104.55,104.55,103.72,103.87,22408.0,104.55,104.55,103.72,103.87,22408.0
2019-01-28 11:50:00,103.8,103.89,103.54,103.7,11943.0,103.8,103.89,103.54,103.7,11943.0
2019-01-28 12:00:00,103.7,104.0,103.7,103.98,19115.0,103.7,104.0,103.7,103.98,19115.0
2019-01-28 12:10:00,103.95,104.3,103.85,104.14,14011.0,103.95,104.3,103.85,104.14,14011.0
2019-01-28 12:20:00,104.09,104.17,103.97,104.13,36698.0,104.09,104.17,103.97,104.13,36698.0
2019-01-28 12:30:00,104.17,104.59,104.12,104.59,12500.0,104.17,104.59,104.12,104.59,12500.0
2019-01-28 12:40:00,104.63,104.89,104.55,104.75,19751.0,104.63,104.89,104.55,104.75,19751.0
2019-01-28 12:50:00,104.71,104.83,104.53,104.63,10461.0,104.71,104.83,104.53,104.63,10461.0
2019-01-28 13:00:00,104.57,104.6,104.3,104.53,23374.0,104.57,104.6,104.3,104.53,23374.0
2019-01-28 13:10:00,104.54,104.67,104.54,104.65,10963.0,104.54,104.67,104.54,104.65,10963.0
2019-01-28 13:20:00,104.62,104.92,104.58,104.8,12057.0,104.62,104.92,104.58,104.8,12057.0
2019-01-28 13:30:00,104.74,104.81,104.62,104.75,9460.0,104.74,104.81,104.62,104.75,9460.0
2019-01-28 13:40:00,104.72,105.09,104.67,105.04,11381.0,104.72,105.09,104.67,105.04,11381.0
2019-01-28 13:50:00,105.09,105.14,104.76,104.8,16682.0,105.09,105.14,104.76,104.8,16682.0
2019-01-28 14:00:00,104.74,104.84,104.46,104.59,10911.0,104.74,104.84,104.46,104.59,10911.0
2019-01-28 14:10:00,104.56,104.56,104.35,104.41,7837.0,104.56,104.56,104.35,104.41,7837.0
2019-01-28 14:20:00,104.41,104.47,104.22,104.37,8164.0,104.41,104.47,104.22,104.37,8164.0
2019-01-28 14:30:00,104.42,104.42,104.25,104.27,8130.0,104.42,104.42,104.25,104.27,8130.0
2019-01-28 14:40:00,104.25,104.28,104.07,104.26,7285.0,104.25,104.28,104.07,104.26,7285.0
2019-01-28 14:50:00,104.34,104.37,103.92,104.02,7630.0,104.34,104.37,103.92,104.02,7630.0
2019-01-28 15:00:00,104.03,104.08,103.73,103.88,21682.0,104.03,104.08,103.73,103.88,21682.0
2019-01-28 15:10:00,103.86,104.04,103.83,104.02,11518.0,103.86,104.04,103.83,104.02,11518.0
2019-01-28 15:20:00,104.04,104.13,103.94,104.01,25761.0,104.04,104.13,103.94,104.01,25761.0
2019-01-28 15:30:00,103.98,104.51,103.98,104.48,31054.0,103.98,104.51,103.98,104.48,31054.0
2019-01-28 15:40:00,104.44,104.54,104.29,104.34,45622.0,104.44,104.54,104.29,104.34,45622.0
2019-01-28 15:50:00,104.33,104.51,104.22,104.5,64445.0,104.33,104.51,104.22,104.5,64445.0
2019-01-29 09:30:00,105.0,105.15,103.63,104.38,30906.0,105.0,105.15,103.63,104.38,30906.0
2019-01-29 09:40:00,104.38,104.9,103.51,104.66,122645.0,104.38,104.9,103.51,104.66,122645.0
2019-01-29 09:50:00,104.61,105.17,104.32,105.08,46812.0,104.61,105.17,104.32,105.08,46812.0
2019-01-29 10:00:00,105.09,106.26,105.09,105.32,127034.0,105.09,106.26,105.09,105.32,127034.0
2019-01-29 10:10:00,105.27,105.38,104.56,104.71,48709.0,105.27,105.38,104.56,104.71,48709.0
2019-01-29 10:20:00,104.75,104.81,104.5,104.69,40142.0,104.75,104.81,104.5,104.69,40142.0
2019-01-29 10:30:00,104.74,104.75,104.12,104.38,60411.0,104.74,104.75,104.12,104.38,60411.0
2019-01-29 10:40:00,104.35,104.55,103.79,103.97,18133.0,104.35,104.55,103.79,103.97,18133.0
2019-01-29 10:50:00,103.77,103.79,102.7,103.1,32641.0,103.77,103.79,102.7,103.1,32641.0
2019-01-29 11:00:00,103.04,103.38,102.86,103.27,13930.0,103.04,103.38,102.86,103.27,13930.0
2019-01-29 11:10:00,103.3,103.57,103.21,103.41,25822.0,103.3,103.57,103.21,103.41,25822.0
2019-01-29 11:20:00,103.45,103.78,103.22,103.29,55208.0,103.45,103.78,103.22,103.29,55208.0
2019-01-29 11:30:00,103.4,103.94,103.27,103.89,9747.0,103.4,103.94,103.27,103.89,9747.0
2019-01-29 11:40:00,103.92,103.98,103.77,103.94,9195.0,103.92,103.98,103.77,103.94,9195.0
2019-01-29 11:50:00,103.89,104.29,103.89,104.03,20549.0,103.89,104.29,103.89,104.03,20549.0
2019-01-29 12:00:00,103.92,104.06,103.78,103.91,26840.0,103.92,104.06,103.78,103.91,26840.0
2019-01-29 12:10:00,103.95,104.57,103.95,104.56,6150.0,103.95,104.57,103.95,104.56,6150.0
2019-01-29 12:20:00,104.55,104.8,104.51,104.69,5640.0,104.55,104.8,104.51,104.69,5640.0
2019-01-29 12:30:00,104.62,104.62,104.21,104.26,8112.0,104.62,104.62,104.21,104.26,8112.0
2019-01-29 12:40:00,104.3,104.67,104.3,104.55,4005.0,104.3,104.67,104.3,104.55,4005.0
2019-01-29 12:50:00,104.58,104.8,104.48,104.67,11690.0,104.58,104.8,104.48,104.67,11690.0
2019-01-29 13:00:00,104.63,104.64,104.44,104.45,12111.0,104.63,104.64,104.44,104.45,12111.0
2019-01-29 13:10:00,104.29,104.43,104.26,104.4,3900.0,104.29,104.43,104.26,104.4,3900.0
2019-01-29 13:20:00,104.41,104.69,104.38,104.69,4714.0,104.41,104.69,104.38,104.69,4714.0
2019-01-29 13:30:00,104.67,104.67,104.42,104.46,8124.0,104.67,104.67,104.42,104.46,8124.0
2019-01-29 13:40:00,104.47,104.68,104.47,104.68,4396.0,104.47,104.68,104.47,104.68,4396.0
2019-01-29 13:50:00,104.64,104.83,104.61,104.65,6361.0,104.64,104.83,104.61,104.65,6361.0
2019-01-29 14:00:00,104.64,104.74,104.48,104.74,4980.0,104.64,104.74,104.48,104.74,4980.0
2019-01-29 14:10:00,104.77,104.86,104.6,104.7,8447.0,104.77,104.86,104.6,104.7,8447.0
2019-01-29 14:20:00,104.61,104.69,104.5,104.5,4700.0,104.61,104.69,104.5,104.5,4700.0
2019-01-29 14:30:00,104.47,104.5,104.27,104.36,8027.0,104.47,104.5,104.27,104.36,8027.0
2019-01-29 14:40:00,104.27,104.43,104.24,104.26,9249.0,104.27,104.43,104.24,104.26,9249.0
2019-01-29 14:50:00,104.2,104.36,104.1,104.31,11118.0,104.2,104.36,104.1,104.31,11118.0
2019-01-29 15:00:00,104.28,104.51,104.2,104.51,14209.0,104.28,104.51,104.2,104.51,14209.0
2019-01-29 15:10:00,104.5,104.6,104.38,104.49,10770.0,104.5,104.6,104.38,104.49,10770.0
2019-01-29 15:20:00,104.41,104.64,104.39,104.61,8000.0,104.41,104.64,104.39,104.61,8000.0
2019-01-29 15:30:00,104.64,104.72,104.49,104.57,15328.0,104.64,104.72,104.49,104.57,15328.0
2019-01-29 15:40:00,104.56,104.65,104.4,104.45,23423.0,104.56,104.65,104.4,104.45,23423.0
2019-01-29 15:50:00,104.44,104.6,104.19,104.22,79274.0,104.44,104.6,104.19,104.22,79274.0
2019-01-30 09:30:00,106.01,107.52,105.79,107.0,61619.0,106.01,107.52,105.79,107.0,61619.0
2019-01-30 09:40:00,107.0,107.12,105.05,105.7,38027.0,107.0,107.12,105.05,105.7,38027.0
2019-01-30 09:50:00,105.7,106.69,105.62,106.6,34553.0,105.7,106.69,105.62,106.6,34553.0
2019-01-30 10:00:00,106.6,106.76,105.55,106.02,97881.0,106.6,106.76,105.55,106.02,97881.0
2019-01-30 10:10:00,106.02,106.55,105.97,106.25,39201.0,106.02,106.55,105.97,106.25,39201.0
2019-01-30 10:20:00,106.33,106.96,106.29,106.69,17970.0,106.33,106.96,106.29,106.69,17970.0
2019-01-30 10:30:00,106.65,108.12,106.51,107.77,78563.0,106.65,108.12,106.51,107.77,78563.0
2019-01-30 10:40:00,107.65,107.97,107.37,107.56,17257.0,107.65,107.97,107.37,107.56,17257.0
2019-01-30 10:50:00,107.45,108.54,107.42,108.07,62001.0,107.45,108.54,107.42,108.07,62001.0
2019-01-30 11:00:00,108.07,109.28,107.84,109.07,54850.0,108.07,109.28,107.84,109.07,54850.0
2019-01-30 11:10:00,108.88,108.98,108.13,108.7,34906.0,108.88,108.98,108.13,108.7,34906.0
2019-01-30 11:20:00,108.77,108.77,108.0,108.03,27581.0,108.77,108.77,108.0,108.03,27581.0
2019-01-30 11:30:00,107.89,107.96,107.22,107.68,34628.0,107.89,107.96,107.22,107.68,34628.0
2019-01-30 11:40:00,107.78,108.06,107.56,107.92,18540.0,107.78,108.06,107.56,107.92,18540.0
2019-01-30 11:50:00,107.77,107.9,107.57,107.64,7456.0,107.77,107.9,107.57,107.64,7456.0
2019-01-30 12:00:00,107.7,108.02,107.65,107.86,48435.0,107.7,108.02,107.65,107.86,48435.0
2019-01-30 12:10:00,107.86,108.03,107.39,107.7,40952.0,107.86,108.03,107.39,107.7,40952.0
2019-01-30 12:20:00,107.7,108.12,107.65,108.0,18408.0,107.7,108.12,107.65,108.0,18408.0
2019-01-30 12:30:00,107.95,108.18,107.55,107.66,19156.0,107.95,108.18,107.55,107.66,19156.0
2019-01-30 12:40:00,107.6,107.87,107.53,107.74,14149.0,107.6,107.87,107.53,107.74,14149.0
2019-01-30 12:50:00,107.84,108.0,107.65,108.0,6379.0,107.84,108.0,107.65,108.0,6379.0
2019-01-30 13:00:00,107.89,108.02,107.82,107.97,9144.0,107.89,108.02,107.82,107.97,9144.0
2019-01-30 13:10:00,107.93,107.93,107.73,107.73,3092.0,107.93,107.93,107.73,107.73,3092.0
2019-01-30 13:20:00,107.7,107.76,107.38,107.65,7093.0,107.7,107.76,107.38,107.65,7093.0
2019-01-30 13:30:00,107.65,107.81,107.5,107.51,4016.0,107.65,107.81,107.5,107.51,4016.0
2019-01-30 13:40:00,107.45,107.68,107.42,107.57,7939.0,107.45,107.68,107.42,107.57,7939.0
2019-01-30 13:50:00,107.57,107.71,107.23,107.23,16674.0,107.57,107.71,107.23,107.23,16674.0
2019-01-30 14:00:00,107.27,108.2,107.1,107.62,20628.0,107.27,108.2,107.1,107.62,20628.0
2019-01-30 14:10:00,107.61,108.12,107.6,107.67,12237.0,107.61,108.12,107.6,107.67,12237.0
2019-01-30 14:20:00,107.74,107.94,107.58,107.86,16266.0,107.74,107.94,107.58,107.86,16266.0
2019-01-30 14:30:00,107.79,108.14,107.77,107.88,33405.0,107.79,108.14,107.77,107.88,33405.0
2019-01-30 14:40:00,107.96,108.39,107.82,108.27,15390.0,107.96,108.39,107.82,108.27,15390.0
2019-01-30 14:50:00,108.31,108.8,108.19,108.67,16258.0,108.31,108.8,108.19,108.67,16258.0
2019-01-30 15:00:00,108.67,108.8,108.22,108.24,17297.0,108.67,108.8,108.22,108.24,17297.0
2019-01-30 15:10:00,108.2,108.46,108.0,108.35,17201.0,108.2,108.46,108.0,108.35,17201.0
2019-01-30 15:20:00,108.37,108.54,108.17,108.25,15340.0,108.37,108.54,108.17,108.25,15340.0
2019-01-30 15:30:00,108.27,108.31,108.08,108.1,25822.0,108.27,108.31,108.08,108.1,25822.0
2019-01-30 15:40:00,108.07,108.09,107.86,107.89,28089.0,108.07,108.09,107.86,107.89,28089.0
2019-01-30 15:50:00,107.89,107.89,107.53,107.8,70080.0,107.89,107.89,107.53,107.8,70080.0
2019-01-31 09:30:00,108.53,108.99,107.9,108.12,38709.0,108.53,108.99,107.9,108.12,38709.0
2019-01-31 09:40:00,108.21,109.2,107.94,109.13,24799.0,108.21,109.2,107.94,109.13,24799.0
2019-01-31 09:50:00,108.95,109.68,108.94,109.43,17092.0,108.95,109.68,108.94,109.43,17092.0
2019-01-31 10:00:00,109.28,109.69,108.98,108.98,23853.0,109.28,109.69,108.98,108.98,23853.0
2019-01-31 10:10:00,109.11,109.4,108.76,109.25,11241.0,109.11,109.4,108.76,109.25,11241.0
2019-01-31 10:20:00,109.16,109.34,108.97,108.97,25433.0,109.16,109.34,108.97,108.97,25433.0
2019-01-31 10:30:00,108.93,109.31,108.92,108.92,14159.0,108.93,109.31,108.92,108.92,14159.0
2019-01-31 10:40:00,109.01,109.36,108.61,108.7,17168.0,109.01,109.36,108.61,108.7,17168.0
2019-01-31 10:50:00,108.69,108.83,108.38,108.75,8678.0,108.69,108.83,108.38,108.75,8678.0
2019-01-31 11:00:00,108.73,109.0,108.6,109.0,13271.0,108.73,109.0,108.6,109.0,13271.0
2019-01-31 11:10:00,109.01,109.34,108.71,108.76,10715.0,109.01,109.34,108.71,108.76,10715.0
2019-01-31 11:20:00,108.72,108.91,108.58,108.58,10267.0,108.72,108.91,108.58,108.58,10267.0
2019-01-31 11:30:00,108.61,108.8,108.24,108.63,8857.0,108.61,108.8,108.24,108.63,8857.0
2019-01-31 11:40:00,108.53,108.9,108.53,108.9,9913.0,108.53,108.9,108.53,108.9,9913.0
2019-01-31 11:50:00,108.9,109.18,108.81,109.09,8222.0,108.9,109.18,108.81,109.09,8222.0
2019-01-31 12:00:00,109.04,109.42,108.93,109.23,13317.0,109.04,109.42,108.93,109.23,13317.0
2019-01-31 12:10:00,109.17,109.31,109.0,109.31,5889.0,109.17,109.31,109.0,109.31,5889.0
2019-01-31 12:20:00,109.16,109.6,109.15,109.25,9869.0,109.16,109.6,109.15,109.25,9869.0
2019-01-31 12:30:00,109.12,109.3,108.92,108.93,10381.0,109.12,109.3,108.92,108.93,10381.0
2019-01-31 12:40:00,108.96,109.1,108.59,108.88,7473.0,108.96,109.1,108.59,108.88,7473.0
2019-01-31 12:50:00,108.89,109.07,108.63,108.93,7381.0,108.89,109.07,108.63,108.93,7381.0
2019-01-31 13:00:00,108.79,109.16,108.78,109.0,4717.0,108.79,109.16,108.78,109.0,4717.0
2019-01-31 13:10:00,108.98,109.06,108.7,108.7,9665.0,108.98,109.06,108.7,108.7,9665.0
2019-01-31 13:20:00,108.63,108.71,108.28,108.34,9361.0,108.63,108.71,108.28,108.34,9361.0
2019-01-31 13:30:00,108.22,108.38,108.02,108.02,13622.0,108.22,108.38,108.02,108.02,13622.0
2019-01-31 13:40:00,108.05,108.31,107.95,108.21,14329.0,108.05,108.31,107.95,108.21,14329.0
2019-01-31 13:50:00,108.19,108.71,108.19,108.62,6115.0,108.19,108.71,108.19,108.62,6115.0
2019-01-31 14:00:00,108.69,108.86,108.63,108.69,6182.0,108.69,108.86,108.63,108.69,6182.0
2019-01-31 14:10:00,108.69,108.82,108.28,108.37,8293.0,108.69,108.82,108.28,108.37,8293.0
2019-01-31 14:20:00,108.32,108.74,108.32,108.44,6526.0,108.32,108.74,108.32,108.44,6526.0
2019-01-31 14:30:00,108.55,108.78,108.5,108.78,8965.0,108.55,108.78,108.5,108.78,8965.0
2019-01-31 14:40:00,108.77,108.98,108.59,108.94,8507.0,108.77,108.98,108.59,108.94,8507.0
2019-01-31 14:50:00,108.97,109.12,108.94,109.1,6975.0,108.97,109.12,108.94,109.1,6975.0
2019-01-31 15:00:00,109.01,109.05,108.49,108.72,21507.0,109.01,109.05,108.49,108.72,21507.0
2019-01-31 15:10:00,108.73,108.74,108.35,108.56,13665.0,108.73,108.74,108.35,108.56,13665.0
2019-01-31 15:20:00,108.56,109.07,108.56,108.9,21191.0,108.56,109.07,108.56,108.9,21191.0
2019-01-31 15:30:00,108.95,109.1,108.8,108.9,48195.0,108.95,109.1,108.8,108.9,48195.0
2019-01-31 15:40:00,108.87,109.01,108.52,108.98,46463.0,108.87,109.01,108.52,108.98,46463.0
2019-01-31 15:50:00,109.01,109.52,108.99,109.46,90526.0,109.01,109.52,108.99,109.46,90526.0
2019-02-01 09:30:00,108.83,110.72,108.47,110.58,55030.0,108.83,110.72,108.47,110.58,55030.0
2019-02-01 09:40:00,110.58,112.27,110.41,111.06,75977.0,110.58,112.27,110.41,111.06,75977.0
2019-02-01 09:50:00,111.09,111.53,110.75,111.0,40197.0,111.09,111.53,110.75,111.0,40197.0
2019-02-01 10:00:00,111.08,112.12,110.79,111.9,61457.0,111.08,112.12,110.79,111.9,61457.0
2019-02-01 10:10:00,111.82,112.02,111.71,111.74,42777.0,111.82,112.02,111.71,111.74,42777.0
2019-02-01 10:20:00,111.8,112.61,111.78,112.0,44454.0,111.8,112.61,111.78,112.0,44454.0
2019-02-01 10:30:00,111.99,112.36,111.51,112.29,53620.0,111.99,112.36,111.51,112.29,53620.0
2019-02-01 10:40:00,112.26,112.5,112.1,112.25,63083.0,112.26,112.5,112.1,112.25,63083.0
2019-02-01 10:50:00,112.17,112.17,111.3,111.32,60617.0,112.17,112.17,111.3,111.32,60617.0
2019-02-01 11:00:00,111.24,111.67,111.12,111.63,64702.0,111.24,111.67,111.12,111.63,64702.0
2019-02-01 11:10:00,111.54,111.65,110.84,110.84,18591.0,111.54,111.65,110.84,110.84,18591.0
2019-02-01 11:20:00,110.82,110.93,110.68,110.78,12560.0,110.82,110.93,110.68,110.78,12560.0
2019-02-01 11:30:00,110.72,111.32,110.64,111.1,32141.0,110.72,111.32,110.64,111.1,32141.0
2019-02-01 11:40:00,111.14,111.36,110.94,111.02,13782.0,111.14,111.36,110.94,111.02,13782.0
2019-02-01 11:50:00,111.01,111.12,110.68,110.83,9290.0,111.01,111.12,110.68,110.83,9290.0
2019-02-01 12:00:00,110.84,111.18,110.8,111.06,19616.0,110.84,111.18,110.8,111.06,19616.0
2019-02-01 12:10:00,111.06,111.39,111.06,111.35,15401.0,111.06,111.39,111.06,111.35,15401.0
2019-02-01 12:20:00,111.34,111.34,110.58,110.58,17050.0,111.34,111.34,110.58,110.58,17050.0
2019-02-01 12:30:00,110.63,110.63,110.13,110.14,16318.0,110.63,110.63,110.13,110.14,16318.0
2019-02-01 12:40:00,110.09,110.59,110.01,110.59,7425.0,110.09,110.59,110.01,110.59,7425.0
2019-02-01 12:50:00,110.56,110.56,110.29,110.48,5951.0,110.56,110.56,110.29,110.48,5951.0
2019-02-01 13:00:00,110.42,110.61,110.36,110.39,17946.0,110.42,110.61,110.36,110.39,17946.0
2019-02-01 13:10:00,110.39,110.39,109.94,109.94,12160.0,110.39,110.39,109.94,109.94,12160.0
2019-02-01 13:20:00,109.93,110.09,109.79,110.02,30186.0,109.93,110.09,109.79,110.02,30186.0
2019-02-01 13:30:00,109.97,110.07,109.75,109.75,5975.0,109.97,110.07,109.75,109.75,5975.0
2019-02-01 13:40:00,109.75,109.88,109.69,109.87,5956.0,109.75,109.88,109.69,109.87,5956.0
2019-02-01 13:50:00,109.92,110.04,109.84,109.9,7316.0,109.92,110.04,109.84,109.9,7316.0
2019-02-01 14:00:00,109.9,109.91,109.66,109.91,6425.0,109.9,109.91,109.66,109.91,6425.0
2019-02-01 14:10:00,109.9,110.03,109.76,109.82,12953.0,109.9,110.03,109.76,109.82,12953.0
2019-02-01 14:20:00,109.82,110.0,109.72,109.83,22876.0,109.82,110.0,109.72,109.83,22876.0
2019-02-01 14:30:00,109.82,110.05,109.78,109.93,22032.0,109.82,110.05,109.78,109.93,22032.0
2019-02-01 14:40:00,109.93,110.06,109.9,109.93,23257.0,109.93,110.06,109.9,109.93,23257.0
2019-02-01 14:50:00,109.94,109.97,109.8,109.93,8809.0,109.94,109.97,109.8,109.93,8809.0
2019-02-01 15:00:00,109.93,110.0,109.85,109.95,15554.0,109.93,110.0,109.85,109.95,15554.0
2019-02-01 15:10:00,109.94,110.1,109.87,109.95,19134.0,109.94,110.1,109.87,109.95,19134.0
2019-02-01 15:20:00,109.95,110.01,109.81,109.93,13187.0,109.95,110.01,109.81,109.93,13187.0
2019-02-01 15:30:00,109.97,110.09,109.92,110.02,49850.0,109.97,110.09,109.92,110.02,49850.0
2019-02-01 15:40:00,110.0,110.02,109.9,109.94,63078.0,110.0,110.02,109.9,109.94,63078.0
2019-02-01 15:50:00,109.93,110.15,109.91,109.97,117587.0,109.93,110.15,109.91,109.97,117587.0
2019-02-04 09:30:00,109.82,110.19,109.33,109.83,21828.0,109.82,110.19,109.33,109.83,21828.0
2019-02-04 09:40:00,109.89,110.44,109.4,110.44,18760.0,109.89,110.44,109.4,110.44,18760.0
2019-02-04 09:50:00,110.6,111.14,110.4,110.41,14764.0,110.6,111.14,110.4,110.41,14764.0
2019-02-04 10:00:00,110.61,111.0,110.16,111.0,11324.0,110.61,111.0,110.16,111.0,11324.0
2019-02-04 10:10:00,111.01,111.23,110.79,110.95,18892.0,111.01,111.23,110.79,110.95,18892.0
2019-02-04 10:20:00,110.98,111.22,110.88,111.06,10167.0,110.98,111.22,110.88,111.06,10167.0
2019-02-04 10:30:00,111.1,111.75,110.92,111.55,55525.0,111.1,111.75,110.92,111.55,55525.0
2019-02-04 10:40:00,111.47,111.69,111.43,111.63,32631.0,111.47,111.69,111.43,111.63,32631.0
2019-02-04 10:50:00,111.7,111.77,111.4,111.68,11295.0,111.7,111.77,111.4,111.68,11295.0
2019-02-04 11:00:00,111.74,112.07,111.68,112.07,15614.0,111.74,112.07,111.68,112.07,15614.0
2019-02-04 11:10:00,112.01,112.07,111.77,111.83,15415.0,112.01,112.07,111.77,111.83,15415.0
2019-02-04 11:20:00,111.84,111.89,111.68,111.86,16275.0,111.84,111.89,111.68,111.86,16275.0
2019-02-04 11:30:00,111.94,112.12,111.75,111.82,9725.0,111.94,112.12,111.75,111.82,9725.0
2019-02-04 11:40:00,111.86,112.01,111.8,112.01,6465.0,111.86,112.01,111.8,112.01,6465.0
2019-02-04 11:50:00,112.02,112.15,111.85,112.1,8765.0,112.02,112.15,111.85,112.1,8765.0
2019-02-04 12:00:00,112.13,112.15,111.93,111.93,13100.0,112.13,112.15,111.93,111.93,13100.0
2019-02-04 12:10:00,111.94,112.15,111.94,112.11,4050.0,111.94,112.15,111.94,112.11,4050.0
2019-02-04 12:20:00,112.12,112.4,112.03,112.35,14208.0,112.12,112.4,112.03,112.35,14208.0
2019-02-04 12:30:00,112.29,112.3,111.99,112.14,5462.0,112.29,112.3,111.99,112.14,5462.0
2019-02-04 12:40:00,112.05,112.29,112.05,112.23,6113.0,112.05,112.29,112.05,112.23,6113.0
2019-02-04 12:50:00,112.29,112.69,112.29,112.66,15852.0,112.29,112.69,112.29,112.66,15852.0
2019-02-04 13:00:00,112.64,112.76,112.59,112.69,3986.0,112.64,112.76,112.59,112.69,3986.0
2019-02-04 13:10:00,112.64,112.99,112.61,112.99,10265.0,112.64,112.99,112.61,112.99,10265.0
2019-02-04 13:20:00,112.97,113.09,112.72,112.76,28657.0,112.97,113.09,112.72,112.76,28657.0
2019-02-04 13:30:00,112.77,112.85,112.6,112.7,10180.0,112.77,112.85,112.6,112.7,10180.0
2019-02-04 13:40:00,112.7,112.82,112.68,112.8,9352.0,112.7,112.82,112.68,112.8,9352.0
2019-02-04 13:50:00,112.78,113.08,112.73,113.08,9070.0,112.78,113.08,112.73,113.08,9070.0
2019-02-04 14:00:00,113.03,113.17,112.96,113.11,12398.0,113.03,113.17,112.96,113.11,12398.0
2019-02-04 14:10:00,113.09,113.7,113.09,113.43,25619.0,113.09,113.7,113.09,113.43,25619.0
2019-02-04 14:20:00,113.47,113.69,113.34,113.55,10041.0,113.47,113.69,113.34,113.55,10041.0
2019-02-04 14:30:00,113.57,113.68,113.51,113.54,8671.0,113.57,113.68,113.51,113.54,8671.0
2019-02-04 14:40:00,113.47,113.52,113.03,113.34,27359.0,113.47,113.52,113.03,113.34,27359.0
2019-02-04 14:50:00,113.38,113.66,113.38,113.47,5986.0,113.38,113.66,113.38,113.47,5986.0
2019-02-04 15:00:00,113.46,113.55,113.35,113.5,17398.0,113.46,113.55,113.35,113.5,17398.0
2019-02-04 15:10:00,113.56,113.73,113.51,113.68,12591.0,113.56,113.73,113.51,113.68,12591.0
2019-02-04 15:20:00,113.73,113.94,113.7,113.72,36183.0,113.73,113.94,113.7,113.72,36183.0
2019-02-04 15:30:00,113.73,113.73,113.26,113.55,58678.0,113.73,113.73,113.26,113.55,58678.0
2019-02-04 15:40:00,113.55,113.55,113.36,113.51,46555.0,113.55,113.55,113.36,113.51,46555.0
2019-02-04 15:50:00,113.5,113.73,113.4,113.58,112939.0,113.5,113.73,113.4,113.58,112939.0
2019-02-05 09:30:00,114.22,115.32,114.22,115.31,47982.0,114.22,115.32,114.22,115.31,47982.0
2019-02-05 09:40:00,115.32,116.21,114.85,116.13,37972.0,115.32,116.21,114.85,116.13,37972.0
2019-02-05 09:50:00,116.05,116.6,115.96,116.3,37274.0,116.05,116.6,115.96,116.3,37274.0
2019-02-05 10:00:00,116.38,116.49,116.1,116.2,70986.0,116.38,116.49,116.1,116.2,70986.0
2019-02-05 10:10:00,116.2,117.48,116.2,117.37,51378.0,116.2,117.48,116.2,117.37,51378.0
2019-02-05 10:20:00,117.35,117.57,116.41,116.63,60320.0,117.35,117.57,116.41,116.63,60320.0
2019-02-05 10:30:00,116.65,117.9,116.65,117.15,54628.0,116.65,117.9,116.65,117.15,54628.0
2019-02-05 10:40:00,117.2,117.8,117.09,117.43,40222.0,117.2,117.8,117.09,117.43,40222.0
2019-02-05 10:50:00,117.36,117.69,117.12,117.26,33022.0,117.36,117.69,117.12,117.26,33022.0
2019-02-05 11:00:00,117.26,117.64,117.15,117.4,55559.0,117.26,117.64,117.15,117.4,55559.0
2019-02-05 11:10:00,117.41,117.55,117.3,117.48,30551.0,117.41,117.55,117.3,117.48,30551.0
2019-02-05 11:20:00,117.48,117.53,116.65,116.76,35091.0,117.48,117.53,116.65,116.76,35091.0
2019-02-05 11:30:00,116.74,116.76,116.34,116.41,85196.0,116.74,116.76,116.34,116.41,85196.0
2019-02-05 11:40:00,116.43,116.59,115.96,116.05,89266.0,116.43,116.59,115.96,116.05,89266.0
2019-02-05 11:50:00,116.1,116.46,116.04,116.44,51738.0,116.1,116.46,116.04,116.44,51738.0
2019-02-05 12:00:00,116.39,116.61,116.38,116.47,48771.0,116.39,116.61,116.38,116.47,48771.0
2019-02-05 12:10:00,116.5,116.56,116.42,116.54,33652.0,116.5,116.56,116.42,116.54,33652.0
2019-02-05 12:20:00,116.54,116.61,116.15,116.45,36048.0,116.54,116.61,116.15,116.45,36048.0
2019-02-05 12:30:00,116.45,116.81,116.31,116.81,75292.0,116.45,116.81,116.31,116.81,75292.0
2019-02-05 12:40:00,116.81,116.95,116.59,116.59,21781.0,116.81,116.95,116.59,116.59,21781.0
2019-02-05 12:50:00,116.56,116.65,116.02,116.13,58060.0,116.56,116.65,116.02,116.13,58060.0
2019-02-05 13:00:00,116.2,116.35,116.1,116.29,18076.0,116.2,116.35,116.1,116.29,18076.0
2019-02-05 13:10:00,116.32,116.4,116.21,116.31,26010.0,116.32,116.4,116.21,116.31,26010.0
2019-02-05 13:20:00,116.38,117.42,116.31,117.0,45903.0,116.38,117.42,116.31,117.0,45903.0
2019-02-05 13:30:00,117.04,117.19,116.9,117.06,36328.0,117.04,117.19,116.9,117.06,36328.0
2019-02-05 13:40:00,117.08,117.46,116.95,117.39,33352.0,117.08,117.46,116.95,117.39,33352.0
2019-02-05 13:50:00,117.39,117.5,116.99,117.16,52696.0,117.39,117.5,116.99,117.16,52696.0
2019-02-05 14:00:00,117.13,117.91,117.11,117.86,21350.0,117.13,117.91,117.11,117.86,21350.0
2019-02-05 14:10:00,117.86,118.05,117.8,118.01,44602.0,117.86,118.05,117.8,118.01,44602.0
2019-02-05 14:20:00,118.0,118.15,117.92,117.98,37295.0,118.0,118.15,117.92,117.98,37295.0
2019-02-05 14:30:00,117.98,118.0,117.65,117.85,45296.0,117.98,118.0,117.65,117.85,45296.0
2019-02-05 14:40:00,117.84,117.91,117.36,117.58,18486.0,117.84,117.91,117.36,117.58,18486.0
2019-02-05 14:50:00,117.58,117.68,117.22,117.25,12502.0,117.58,117.68,117.22,117.25,12502.0
2019-02-05 15:00:00,117.2,117.47,117.07,117.35,19727.0,117.2,117.47,117.07,117.35,19727.0
2019-02-05 15:10:00,117.43,117.43,117.04,117.12,19987.0,117.43,117.43,117.04,117.12,19987.0
2019-02-05 15:20:00,117.18,117.66,117.11,117.57,96419.0,117.18,117.66,117.11,117.57,96419.0
2019-02-05 15:30:00,117.57,117.85,117.49,117.71,72243.0,117.57,117.85,117.49,117.71,72243.0
2019-02-05 15:40:00,117.71,117.79,117.6,117.7,94129.0,117.71,117.79,117.6,117.7,94129.0
2019-02-05 15:50:00,117.69,117.71,116.85,117.01,123287.0,117.69,117.71,116.85,117.01,123287.0
2019-02-06 09:30:00,117.13,119.28,117.13,118.64,93948.0,117.13,119.28,117.13,118.64,93948.0
2019-02-06 09:40:00,118.59,119.08,118.15,118.79,34726.0,118.59,119.08,118.15,118.79,34726.0
2019-02-06 09:50:00,118.7,118.8,118.29,118.42,32803.0,118.7,118.8,118.29,118.42,32803.0
2019-02-06 10:00:00,118.44,118.55,118.0,118.12,57160.0,118.44,118.55,118.0,118.12,57160.0
2019-02-06 10:10:00,118.05,118.12,116.71,117.32,91483.0,118.05,118.12,116.71,117.32,91483.0
2019-02-06 10:20:00,117.42,118.07,117.21,117.85,14516.0,117.42,118.07,117.21,117.85,14516.0
2019-02-06 10:30:00,117.93,118.98,117.89,118.9,25748.0,117.93,118.98,117.89,118.9,25748.0
2019-02-06 10:40:00,118.86,119.76,118.86,119.3,80841.0,118.86,119.76,118.86,119.3,80841.0
2019-02-06 10:50:00,119.36,120.13,119.25,119.33,56178.0,119.36,120.13,119.25,119.33,56178.0
2019-02-06 11:00:00,119.3,120.23,119.04,120.15,24760.0,119.3,120.23,119.04,120.15,24760.0
2019-02-06 11:10:00,120.12,120.16,119.56,119.64,19038.0,120.12,120.16,119.56,119.64,19038.0
2019-02-06 11:20:00,119.64,120.04,119.13,119.48,24699.0,119.64,120.04,119.13,119.48,24699.0
2019-02-06 11:30:00,119.47,119.96,119.47,119.87,12777.0,119.47,119.96,119.47,119.87,12777.0
2019-02-06 11:40:00,119.89,120.23,119.7,120.11,20418.0,119.89,120.23,119.7,120.11,20418.0
2019-02-06 11:50:00,120.1,120.29,119.84,119.84,16288.0,120.1,120.29,119.84,119.84,16288.0
2019-02-06 12:00:00,119.82,119.98,119.63,119.69,21661.0,119.82,119.98,119.63,119.69,21661.0
2019-02-06 12:10:00,119.56,119.69,119.23,119.5,17729.0,119.56,119.69,119.23,119.5,17729.0
2019-02-06 12:20:00,119.49,119.75,119.43,119.45,9807.0,119.49,119.75,119.43,119.45,9807.0
2019-02-06 12:30:00,119.52,119.58,119.21,119.21,46340.0,119.52,119.58,119.21,119.21,46340.0
2019-02-06 12:40:00,119.24,119.37,119.08,119.37,39688.0,119.24,119.37,119.08,119.37,39688.0
2019-02-06 12:50:00,119.39,119.46,119.25,119.37,16899.0,119.39,119.46,119.25,119.37,16899.0
2019-02-06 13:00:00,119.43,119.81,119.43,119.71,10580.0,119.43,119.81,119.43,119.71,10580.0
2019-02-06 13:10:00,119.68,119.99,119.68,119.9,8443.0,119.68,119.99,119.68,119.9,8443.0
2019-02-06 13:20:00,119.97,120.05,119.75,119.78,13991.0,119.97,120.05,119.75,119.78,13991.0
2019-02-06 13:30:00,119.85,119.95,119.57,119.62,24759.0,119.85,119.95,119.57,119.62,24759.0
2019-02-06 13:40:00,119.62,119.68,119.33,119.34,11901.0,119.62,119.68,119.33,119.34,11901.0
2019-02-06 13:50:00,119.41,119.65,119.29,119.54,20300.0,119.41,119.65,119.29,119.54,20300.0
2019-02-06 14:00:00,119.49,119.56,119.43,119.56,8206.0,119.49,119.56,119.43,119.56,8206.0
2019-02-06 14:10:00,119.53,119.57,119.43,119.5,23638.0,119.53,119.57,119.43,119.5,23638.0
2019-02-06 14:20:00,119.56,119.69,119.43,119.61,31873.0,119.56,119.69,119.43,119.61,31873.0
2019-02-06 14:30:00,119.54,119.61,119.3,119.38,34110.0,119.54,119.61,119.3,119.38,34110.0
2019-02-06 14:40:00,119.35,119.56,119.34,119.37,11141.0,119.35,119.56,119.34,119.37,11141.0
2019-02-06 14:50:00,119.43,119.54,119.36,119.5,21033.0,119.43,119.54,119.36,119.5,21033.0
2019-02-06 15:00:00,119.54,119.65,119.52,119.6,13724.0,119.54,119.65,119.52,119.6,13724.0
2019-02-06 15:10:00,119.64,119.83,119.62,119.63,29672.0,119.64,119.83,119.62,119.63,29672.0
2019-02-06 15:20:00,119.64,119.69,119.28,119.29,33166.0,119.64,119.69,119.28,119.29,33166.0
2019-02-06 15:30:00,119.3,119.72,119.3,119.7,34628.0,119.3,119.72,119.3,119.7,34628.0
2019-02-06 15:40:00,119.68,119.79,119.61,119.63,29560.0,119.68,119.79,119.61,119.63,29560.0
2019-02-06 15:50:00,119.61,119.71,119.49,119.59,63997.0,119.61,119.71,119.49,119.59,63997.0
2019-02-07 09:30:00,117.99,117.99,116.05,116.46,62656.0,117.99,117.99,116.05,116.46,62656.0
2019-02-07 09:40:00,117.12,117.15,115.63,116.04,78881.0,117.12,117.15,115.63,116.04,78881.0
2019-02-07 09:50:00,116.17,117.16,115.15,117.16,77233.0,116.17,117.16,115.15,117.16,77233.0
2019-02-07 10:00:00,117.06,117.12,116.19,116.55,22776.0,117.06,117.12,116.19,116.55,22776.0
2019-02-07 10:10:00,116.42,116.73,115.75,115.88,27811.0,116.42,116.73,115.75,115.88,27811.0
2019-02-07 10:20:00,115.76,116.08,115.21,115.93,70465.0,115.76,116.08,115.21,115.93,70465.0
2019-02-07 10:30:00,115.97,117.17,115.9,117.17,24136.0,115.97,117.17,115.9,117.17,24136.0
2019-02-07 10:40:00,117.08,117.69,116.8,116.91,33627.0,117.08,117.69,116.8,116.91,33627.0
2019-02-07 10:50:00,116.91,116.91,116.25,116.33,37086.0,116.91,116.91,116.25,116.33,37086.0
2019-02-07 11:00:00,116.42,116.92,116.11,116.52,23330.0,116.42,116.92,116.11,116.52,23330.0
2019-02-07 11:10:00,116.52,116.59,116.21,116.59,17177.0,116.52,116.59,116.21,116.59,17177.0
2019-02-07 11:20:00,116.51,116.83,116.33,116.49,12506.0,116.51,116.83,116.33,116.49,12506.0
2019-02-07 11:30:00,116.51,116.51,114.71,115.65,103770.0,116.51,116.51,114.71,115.65,103770.0
2019-02-07 11:40:00,115.72,116.15,115.52,115.84,14610.0,115.72,116.15,115.52,115.84,14610.0
2019-02-07 11:50:00,115.84,116.19,115.37,115.47,26730.0,115.84,116.19,115.37,115.47,26730.0
2019-02-07 12:00:00,115.47,115.55,114.31,114.92,89456.0,115.47,115.55,114.31,114.92,89456.0
2019-02-07 12:10:00,114.94,115.29,114.8,115.23,19617.0,114.94,115.29,114.8,115.23,19617.0
2019-02-07 12:20:00,115.23,115.77,115.2,115.74,18542.0,115.23,115.77,115.2,115.74,18542.0
2019-02-07 12:30:00,115.71,116.05,115.65,115.96,11229.0,115.71,116.05,115.65,115.96,11229.0
2019-02-07 12:40:00,115.94,116.15,115.55,116.15,11348.0,115.94,116.15,115.55,116.15,11348.0
2019-02-07 12:50:00,116.3,116.3,115.91,116.07,28758.0,116.3,116.3,115.91,116.07,28758.0
2019-02-07 13:00:00,116.01,116.7,115.99,116.41,18134.0,116.01,116.7,115.99,116.41,18134.0
2019-02-07 13:10:00,116.41,117.2,116.39,116.9,13400.0,116.41,117.2,116.39,116.9,13400.0
2019-02-07 13:20:00,116.94,116.94,116.71,116.93,16046.0,116.94,116.94,116.71,116.93,16046.0
2019-02-07 13:30:00,116.93,116.97,116.64,116.64,22523.0,116.93,116.97,116.64,116.64,22523.0
2019-02-07 13:40:00,116.6,117.16,116.6,117.06,13085.0,116.6,117.16,116.6,117.06,13085.0
2019-02-07 13:50:00,117.14,117.89,116.95,117.68,13506.0,117.14,117.89,116.95,117.68,13506.0
2019-02-07 14:00:00,117.51,117.63,117.26,117.37,14935.0,117.51,117.63,117.26,117.37,14935.0
2019-02-07 14:10:00,117.36,117.36,116.95,116.97,13004.0,117.36,117.36,116.95,116.97,13004.0
2019-02-07 14:20:00,116.96,117.26,116.92,117.22,21812.0,116.96,117.26,116.92,117.22,21812.0
2019-02-07 14:30:00,117.29,117.33,116.9,117.02,20791.0,117.29,117.33,116.9,117.02,20791.0
2019-02-07 14:40:00,117.03,117.03,116.57,116.57,15879.0,117.03,117.03,116.57,116.57,15879.0
2019-02-07 14:50:00,116.63,116.84,116.6,116.82,13916.0,116.63,116.84,116.6,116.82,13916.0
2019-02-07 15:00:00,116.83,116.9,116.32,116.58,14666.0,116.83,116.9,116.32,116.58,14666.0
2019-02-07 15:10:00,116.59,116.6,116.34,116.34,20987.0,116.59,116.6,116.34,116.34,20987.0
2019-02-07 15:20:00,116.35,116.45,116.21,116.33,17228.0,116.35,116.45,116.21,116.33,17228.0
2019-02-07 15:30:00,116.34,116.47,116.21,116.42,25173.0,116.34,116.47,116.21,116.42,25173.0
2019-02-07 15:40:00,116.48,116.99,116.48,116.54,28412.0,116.48,116.99,116.48,116.54,28412.0
2019-02-07 15:50:00,116.55,116.66,116.38,116.59,74860.0,116.55,116.66,116.38,116.59,74860.0
2019-02-08 09:30:00,116.16,117.7,115.94,117.3,25403.0,116.16,117.7,115.94,117.3,25403.0
2019-02-08 09:40:00,117.54,118.8,117.54,118.55,25179.0,117.54,118.8,117.54,118.55,25179.0
2019-02-08 09:50:00,118.22,119.35,118.17,119.27,42740.0,118.22,119.35,118.17,119.27,42740.0
2019-02-08 10:00:00,119.34,119.66,118.36,119.62,27688.0,119.34,119.66,118.36,119.62,27688.0
2019-02-08 10:10:00,119.53,119.53,118.55,118.55,20255.0,119.53,119.53,118.55,118.55,20255.0
2019-02-08 10:20:00,118.62,118.76,118.05,118.65,21347.0,118.62,118.76,118.05,118.65,21347.0
2019-02-08 10:30:00,118.65,119.06,118.48,119.01,26431.0,118.65,119.06,118.48,119.01,26431.0
2019-02-08 10:40:00,119.01,119.39,119.01,119.31,23976.0,119.01,119.39,119.01,119.31,23976.0
2019-02-08 10:50:00,119.36,119.86,119.36,119.86,20577.0,119.36,119.86,119.36,119.86,20577.0
2019-02-08 11:00:00,119.84,119.92,119.33,119.68,14477.0,119.84,119.92,119.33,119.68,14477.0
2019-02-08 11:10:00,119.67,120.17,119.64,120.02,30871.0,119.67,120.17,119.64,120.02,30871.0
2019-02-08 11:20:00,120.01,120.62,119.91,120.42,34587.0,120.01,120.62,119.91,120.42,34587.0
2019-02-08 11:30:00,120.38,120.4,119.66,119.67,26788.0,120.38,120.4,119.66,119.67,26788.0
2019-02-08 11:40:00,119.73,119.85,119.21,119.52,17118.0,119.73,119.85,119.21,119.52,17118.0
2019-02-08 11:50:00,119.52,120.4,119.42,120.4,13378.0,119.52,120.4,119.42,120.4,13378.0
2019-02-08 12:00:00,120.35,120.62,118.81,118.82,72987.0,120.35,120.62,118.81,118.82,72987.0
2019-02-08 12:10:00,119.04,119.04,116.84,118.18,233071.0,119.04,119.04,116.84,118.18,233071.0
2019-02-08 12:20:00,118.09,119.0,117.53,119.0,52829.0,118.09,119.0,117.53,119.0,52829.0
2019-02-08 12:30:00,118.99,119.2,118.57,118.82,26824.0,118.99,119.2,118.57,118.82,26824.0
2019-02-08 12:40:00,118.91,119.25,118.71,119.23,22899.0,118.91,119.25,118.71,119.23,22899.0
2019-02-08 12:50:00,119.23,119.74,119.17,119.65,27658.0,119.23,119.74,119.17,119.65,27658.0
2019-02-08 13:00:00,119.56,119.85,118.92,119.33,22300.0,119.56,119.85,118.92,119.33,22300.0
2019-02-08 13:10:00,119.49,119.84,119.41,119.55,20230.0,119.49,119.84,119.41,119.55,20230.0
2019-02-08 13:20:00,119.55,119.61,119.0,119.05,27466.0,119.55,119.61,119.0,119.05,27466.0
2019-02-08 13:30:00,119.12,119.5,119.09,119.36,15314.0,119.12,119.5,119.09,119.36,15314.0
2019-02-08 13:40:00,119.33,119.86,119.22,119.84,26857.0,119.33,119.86,119.22,119.84,26857.0
2019-02-08 13:50:00,119.85,120.73,119.79,120.62,50701.0,119.85,120.73,119.79,120.62,50701.0
2019-02-08 14:00:00,120.64,120.72,120.23,120.5,29052.0,120.64,120.72,120.23,120.5,29052.0
2019-02-08 14:10:00,120.5,120.86,120.42,120.62,35317.0,120.5,120.86,120.42,120.62,35317.0
2019-02-08 14:20:00,120.62,121.4,120.61,121.2,31009.0,120.62,121.4,120.61,121.2,31009.0
2019-02-08 14:30:00,121.18,121.43,120.75,120.88,24598.0,121.18,121.43,120.75,120.88,24598.0
2019-02-08 14:40:00,120.91,121.45,120.91,121.09,28105.0,120.91,121.45,120.91,121.09,28105.0
2019-02-08 14:50:00,121.05,121.47,121.05,121.14,24425.0,121.05,121.47,121.05,121.14,24425.0
2019-02-08 15:00:00,121.03,121.15,120.74,120.8,39089.0,121.03,121.15,120.74,120.8,39089.0
2019-02-08 15:10:00,120.85,121.15,120.77,120.89,44749.0,120.85,121.15,120.77,120.89,44749.0
2019-02-08 15:20:00,120.88,120.98,120.55,120.57,35190.0,120.88,120.98,120.55,120.57,35190.0
2019-02-08 15:30:00,120.56,120.63,120.46,120.61,35407.0,120.56,120.63,120.46,120.61,35407.0
2019-02-08 15:40:00,120.6,120.62,120.33,120.33,50641.0,120.6,120.62,120.33,120.33,50641.0
2019-02-08 15:50:00,120.35,120.63,120.3,120.39,107124.0,120.35,120.63,120.3,120.39,107124.0
2019-02-11 09:30:00,121.11,121.49,119.78,120.2,50130.0,121.11,121.49,119.78,120.2,50130.0
2019-02-11 09:40:00,120.0,120.27,119.55,119.9,34625.0,120.0,120.27,119.55,119.9,34625.0
2019-02-11 09:50:00,119.84,120.16,119.4,119.76,50346.0,119.84,120.16,119.4,119.76,50346.0
2019-02-11 10:00:00,119.84,120.27,119.7,119.8,50661.0,119.84,120.27,119.7,119.8,50661.0
2019-02-11 10:10:00,119.72,120.2,119.7,119.99,51800.0,119.72,120.2,119.7,119.99,51800.0
2019-02-11 10:20:00,119.98,120.13,119.16,119.69,58746.0,119.98,120.13,119.16,119.69,58746.0
2019-02-11 10:30:00,119.55,119.98,119.43,119.52,26064.0,119.55,119.98,119.43,119.52,26064.0
2019-02-11 10:40:00,119.74,119.75,119.12,119.16,29000.0,119.74,119.75,119.12,119.16,29000.0
2019-02-11 10:50:00,119.35,119.45,118.92,119.23,40490.0,119.35,119.45,118.92,119.23,40490.0
2019-02-11 11:00:00,119.26,119.87,119.13,119.24,26547.0,119.26,119.87,119.13,119.24,26547.0
2019-02-11 11:10:00,119.16,119.39,119.08,119.39,28464.0,119.16,119.39,119.08,119.39,28464.0
2019-02-11 11:20:00,119.41,119.5,119.21,119.35,20890.0,119.41,119.5,119.21,119.35,20890.0
2019-02-11 11:30:00,119.29,119.44,118.88,119.0,31279.0,119.29,119.44,118.88,119.0,31279.0
2019-02-11 11:40:00,119.0,119.43,118.91,119.36,39118.0,119.0,119.43,118.91,119.36,39118.0
2019-02-11 11:50:00,119.32,119.47,119.07,119.15,21550.0,119.32,119.47,119.07,119.15,21550.0
2019-02-11 12:00:00,119.18,119.99,119.1,119.91,48816.0,119.18,119.99,119.1,119.91,48816.0
2019-02-11 12:10:00,119.91,119.99,119.7,119.79,36448.0,119.91,119.99,119.7,119.79,36448.0
2019-02-11 12:20:00,119.84,119.9,119.48,119.65,79064.0,119.84,119.9,119.48,119.65,79064.0
2019-02-11 12:30:00,119.62,119.95,119.47,119.59,46799.0,119.62,119.95,119.47,119.59,46799.0
2019-02-11 12:40:00,119.61,119.79,119.53,119.7,28800.0,119.61,119.79,119.53,119.7,28800.0
2019-02-11 12:50:00,119.67,119.86,119.49,119.72,29741.0,119.67,119.86,119.49,119.72,29741.0
2019-02-11 13:00:00,119.66,119.66,119.31,119.31,16915.0,119.66,119.66,119.31,119.31,16915.0
2019-02-11 13:10:00,119.31,119.43,118.97,119.29,21854.0,119.31,119.43,118.97,119.29,21854.0
2019-02-11 13:20:00,119.35,119.47,119.16,119.31,26854.0,119.35,119.47,119.16,119.31,26854.0
2019-02-11 13:30:00,119.37,119.45,119.19,119.41,28364.0,119.37,119.45,119.19,119.41,28364.0
2019-02-11 13:40:00,119.4,119.52,118.99,119.45,33788.0,119.4,119.52,118.99,119.45,33788.0
2019-02-11 13:50:00,119.48,119.51,119.13,119.15,19038.0,119.48,119.51,119.13,119.15,19038.0
2019-02-11 14:00:00,119.24,119.45,119.06,119.28,24996.0,119.24,119.45,119.06,119.28,24996.0
2019-02-11 14:10:00,119.41,119.58,119.23,119.34,24067.0,119.41,119.58,119.23,119.34,24067.0
2019-02-11 14:20:00,119.31,119.54,119.21,119.21,27461.0,119.31,119.54,119.21,119.21,27461.0
2019-02-11 14:30:00,119.34,119.36,119.05,119.33,24548.0,119.34,119.36,119.05,119.33,24548.0
2019-02-11 14:40:00,119.25,119.58,119.13,119.23,18843.0,119.25,119.58,119.13,119.23,18843.0
2019-02-11 14:50:00,119.28,119.59,119.22,119.48,18440.0,119.28,119.59,119.22,119.48,18440.0
2019-02-11 15:00:00,119.48,119.73,119.48,119.66,29545.0,119.48,119.73,119.48,119.66,29545.0
2019-02-11 15:10:00,119.69,119.93,119.65,119.87,32629.0,119.69,119.93,119.65,119.87,32629.0
2019-02-11 15:20:00,119.86,120.05,119.78,119.78,27653.0,119.86,120.05,119.78,119.78,27653.0
2019-02-11 15:30:00,119.76,119.79,119.55,119.75,42563.0,119.76,119.79,119.55,119.75,42563.0
2019-02-11 15:40:00,119.72,119.73,119.44,119.52,86861.0,119.72,119.73,119.44,119.52,86861.0
2019-02-11 15:50:00,119.52,119.57,119.16,119.42,98504.0,119.52,119.57,119.16,119.42,98504.0
2019-02-12 09:30:00,120.81,121.2,120.49,120.9,18359.0,120.81,121.2,120.49,120.9,18359.0
2019-02-12 09:40:00,120.64,121.0,120.17,120.49,61343.0,120.64,121.0,120.17,120.49,61343.0
2019-02-12 09:50:00,120.53,120.57,119.83,120.36,33560.0,120.53,120.57,119.83,120.36,33560.0
2019-02-12 10:00:00,120.41,120.64,120.24,120.58,82991.0,120.41,120.64,120.24,120.58,82991.0
2019-02-12 10:10:00,120.58,120.68,120.09,120.48,38810.0,120.58,120.68,120.09,120.48,38810.0
2019-02-12 10:20:00,120.48,120.74,120.32,120.5,44579.0,120.48,120.74,120.32,120.5,44579.0
2019-02-12 10:30:00,120.5,121.25,120.45,120.82,48081.0,120.5,121.25,120.45,120.82,48081.0
2019-02-12 10:40:00,120.91,121.13,120.5,121.0,87222.0,120.91,121.13,120.5,121.0,87222.0
2019-02-12 10:50:00,121.07,121.18,120.8,120.9,41291.0,121.07,121.18,120.8,120.9,41291.0
2019-02-12 11:00:00,120.9,121.06,120.67,120.83,36831.0,120.9,121.06,120.67,120.83,36831.0
2019-02-12 11:10:00,120.95,121.1,120.8,121.05,37128.0,120.95,121.1,120.8,121.05,37128.0
2019-02-12 11:20:00,120.99,121.1,120.85,120.86,34190.0,120.99,121.1,120.85,120.86,34190.0
2019-02-12 11:30:00,120.85,120.85,120.45,120.5,63259.0,120.85,120.85,120.45,120.5,63259.0
2019-02-12 11:40:00,120.61,120.83,120.11,120.36,48316.0,120.61,120.83,120.11,120.36,48316.0
2019-02-12 11:50:00,120.36,120.64,120.27,120.39,28367.0,120.36,120.64,120.27,120.39,28367.0
2019-02-12 12:00:00,120.38,120.58,120.28,120.47,32625.0,120.38,120.58,120.28,120.47,32625.0
2019-02-12 12:10:00,120.5,120.8,120.44,120.72,53572.0,120.5,120.8,120.44,120.72,53572.0
2019-02-12 12:20:00,120.76,120.9,120.59,120.8,50430.0,120.76,120.9,120.59,120.8,50430.0
2019-02-12 12:30:00,120.81,121.04,120.76,120.88,59506.0,120.81,121.04,120.76,120.88,59506.0
2019-02-12 12:40:00,120.93,120.96,120.66,120.66,41433.0,120.93,120.96,120.66,120.66,41433.0
2019-02-12 12:50:00,120.68,120.82,120.67,120.76,22865.0,120.68,120.82,120.67,120.76,22865.0
2019-02-12 13:00:00,120.8,120.8,120.5,120.66,33300.0,120.8,120.8,120.5,120.66,33300.0
2019-02-12 13:10:00,120.66,120.7,120.2,120.57,25810.0,120.66,120.7,120.2,120.57,25810.0
2019-02-12 13:20:00,120.72,121.03,120.63,120.92,25918.0,120.72,121.03,120.63,120.92,25918.0
2019-02-12 13:30:00,120.98,121.06,120.67,120.72,46744.0,120.98,121.06,120.67,120.72,46744.0
2019-02-12 13:40:00,120.74,120.9,120.37,120.86,33281.0,120.74,120.9,120.37,120.86,33281.0
2019-02-12 13:50:00,120.85,121.08,120.83,121.05,24259.0,120.85,121.08,120.83,121.05,24259.0
2019-02-12 14:00:00,121.05,121.1,120.91,120.96,26271.0,121.05,121.1,120.91,120.96,26271.0
2019-02-12 14:10:00,120.95,121.06,120.81,120.97,31347.0,120.95,121.06,120.81,120.97,31347.0
2019-02-12 14:20:00,120.97,121.06,120.79,120.97,34832.0,120.97,121.06,120.79,120.97,34832.0
2019-02-12 14:30:00,121.0,121.06,120.92,120.94,29988.0,121.0,121.06,120.92,120.94,29988.0
2019-02-12 14:40:00,120.96,121.45,120.87,121.35,61890.0,120.96,121.45,120.87,121.35,61890.0
2019-02-12 14:50:00,121.4,121.47,120.85,120.93,25114.0,121.4,121.47,120.85,120.93,25114.0
2019-02-12 15:00:00,120.95,121.3,120.92,121.21,20961.0,120.95,121.3,120.92,121.21,20961.0
2019-02-12 15:10:00,121.22,121.27,121.1,121.14,26095.0,121.22,121.27,121.1,121.14,26095.0
2019-02-12 15:20:00,121.17,121.3,121.14,121.16,24046.0,121.17,121.3,121.14,121.16,24046.0
2019-02-12 15:30:00,121.18,121.25,120.84,120.86,34701.0,121.18,121.25,120.84,120.86,34701.0
2019-02-12 15:40:00,120.92,121.0,120.87,120.9,77865.0,120.92,121.0,120.87,120.9,77865.0
2019-02-12 15:50:00,120.9,121.09,120.84,120.9,128220.0,120.9,121.09,120.84,120.9,128220.0
2019-02-13 09:30:00,120.6,121.37,120.0,121.21,34948.0,120.6,121.37,120.0,121.21,34948.0
2019-02-13 09:40:00,121.32,121.33,118.59,118.96,57049.0,121.32,121.33,118.59,118.96,57049.0
2019-02-13 09:50:00,118.87,119.08,118.22,118.86,40597.0,118.87,119.08,118.22,118.86,40597.0
2019-02-13 10:00:00,118.93,119.03,118.26,118.27,25208.0,118.93,119.03,118.26,118.27,25208.0
2019-02-13 10:10:00,118.39,118.69,117.51,118.08,87411.0,118.39,118.69,117.51,118.08,87411.0
2019-02-13 10:20:00,118.14,118.85,118.09,118.75,25483.0,118.14,118.85,118.09,118.75,25483.0
2019-02-13 10:30:00,118.76,119.32,118.66,118.97,27537.0,118.76,119.32,118.66,118.97,27537.0
2019-02-13 10:40:00,118.97,119.47,118.96,119.29,32421.0,118.97,119.47,118.96,119.29,32421.0
2019-02-13 10:50:00,119.33,119.35,118.7,118.84,39100.0,119.33,119.35,118.7,118.84,39100.0
2019-02-13 11:00:00,118.91,119.41,118.91,119.2,35728.0,118.91,119.41,118.91,119.2,35728.0
2019-02-13 11:10:00,119.25,119.3,118.92,118.99,39540.0,119.25,119.3,118.92,118.99,39540.0
2019-02-13 11:20:00,118.99,119.21,118.92,118.97,37775.0,118.99,119.21,118.92,118.97,37775.0
2019-02-13 11:30:00,119.04,119.05,118.14,118.16,74793.0,119.04,119.05,118.14,118.16,74793.0
2019-02-13 11:40:00,118.19,118.69,118.07,118.58,32560.0,118.19,118.69,118.07,118.58,32560.0
2019-02-13 11:50:00,118.55,118.81,118.54,118.7,44344.0,118.55,118.81,118.54,118.7,44344.0
2019-02-13 12:00:00,118.71,118.94,118.69,118.87,50677.0,118.71,118.94,118.69,118.87,50677.0
2019-02-13 12:10:00,118.9,119.13,118.73,119.07,37079.0,118.9,119.13,118.73,119.07,37079.0
2019-02-13 12:20:00,119.06,119.12,118.7,119.01,24947.0,119.06,119.12,118.7,119.01,24947.0
2019-02-13 12:30:00,119.03,119.36,119.0,119.15,54433.0,119.03,119.36,119.0,119.15,54433.0
2019-02-13 12:40:00,119.15,119.77,119.15,119.45,31075.0,119.15,119.77,119.15,119.45,31075.0
2019-02-13 12:50:00,119.47,119.47,118.88,119.28,46159.0,119.47,119.47,118.88,119.28,46159.0
2019-02-13 13:00:00,119.28,119.69,119.24,119.64,24650.0,119.28,119.69,119.24,119.64,24650.0
2019-02-13 13:10:00,119.7,119.95,119.43,119.76,27139.0,119.7,119.95,119.43,119.76,27139.0
2019-02-13 13:20:00,119.94,120.14,119.79,120.04,21696.0,119.94,120.14,119.79,120.04,21696.0
2019-02-13 13:30:00,120.12,120.28,119.82,120.21,40224.0,120.12,120.28,119.82,120.21,40224.0
2019-02-13 13:40:00,120.26,120.35,119.82,119.92,27956.0,120.26,120.35,119.82,119.92,27956.0
2019-02-13 13:50:00,119.98,120.03,119.72,119.87,35327.0,119.98,120.03,119.72,119.87,35327.0
2019-02-13 14:00:00,119.94,120.14,119.84,119.96,28002.0,119.94,120.14,119.84,119.96,28002.0
2019-02-13 14:10:00,120.05,120.23,119.93,120.15,36442.0,120.05,120.23,119.93,120.15,36442.0
2019-02-13 14:20:00,120.15,120.2,119.75,119.88,31899.0,120.15,120.2,119.75,119.88,31899.0
2019-02-13 14:30:00,119.94,120.06,119.77,119.96,27564.0,119.94,120.06,119.77,119.96,27564.0
2019-02-13 14:40:00,119.96,120.05,119.8,120.0,30702.0,119.96,120.05,119.8,120.0,30702.0
2019-02-13 14:50:00,120.0,120.05,119.7,119.88,37635.0,120.0,120.05,119.7,119.88,37635.0
2019-02-13 15:00:00,119.88,120.0,119.8,119.93,24502.0,119.88,120.0,119.8,119.93,24502.0
2019-02-13 15:10:00,119.93,120.11,119.85,120.11,35585.0,119.93,120.11,119.85,120.11,35585.0
2019-02-13 15:20:00,120.12,120.34,120.11,120.26,33691.0,120.12,120.34,120.11,120.26,33691.0
2019-02-13 15:30:00,120.26,120.3,120.15,120.28,38883.0,120.26,120.3,120.15,120.28,38883.0
2019-02-13 15:40:00,120.27,120.29,119.6,119.61,92859.0,120.27,120.29,119.6,119.61,92859.0
2019-02-13 15:50:00,119.63,120.04,119.52,119.71,110503.0,119.63,120.04,119.52,119.71,110503.0
2019-02-14 09:30:00,118.54,119.08,116.71,118.18,48870.0,118.54,119.08,116.71,118.18,48870.0
2019-02-14 09:40:00,117.91,118.1,117.0,117.56,46361.0,117.91,118.1,117.0,117.56,46361.0
2019-02-14 09:50:00,117.42,118.95,116.88,118.77,49562.0,117.42,118.95,116.88,118.77,49562.0
2019-02-14 10:00:00,118.62,119.31,118.51,119.13,30199.0,118.62,119.31,118.51,119.13,30199.0
2019-02-14 10:10:00,119.28,119.89,118.9,119.09,15120.0,119.28,119.89,118.9,119.09,15120.0
2019-02-14 10:20:00,119.06,119.3,118.53,119.0,34994.0,119.06,119.3,118.53,119.0,34994.0
2019-02-14 10:30:00,118.98,119.75,118.48,118.7,30194.0,118.98,119.75,118.48,118.7,30194.0
2019-02-14 10:40:00,118.62,119.28,118.51,119.23,29500.0,118.62,119.28,118.51,119.23,29500.0
2019-02-14 10:50:00,119.31,119.49,118.83,119.16,25905.0,119.31,119.49,118.83,119.16,25905.0
2019-02-14 11:00:00,119.24,119.41,118.86,119.21,25763.0,119.24,119.41,118.86,119.21,25763.0
2019-02-14 11:10:00,119.13,119.6,119.02,119.52,29054.0,119.13,119.6,119.02,119.52,29054.0
2019-02-14 11:20:00,119.51,119.66,119.28,119.43,33786.0,119.51,119.66,119.28,119.43,33786.0
2019-02-14 11:30:00,119.47,119.93,119.25,119.8,28674.0,119.47,119.93,119.25,119.8,28674.0
2019-02-14 11:40:00,119.8,120.25,119.74,120.12,64173.0,119.8,120.25,119.74,120.12,64173.0
2019-02-14 11:50:00,120.19,120.43,119.99,120.23,46791.0,120.19,120.43,119.99,120.23,46791.0
2019-02-14 12:00:00,120.22,120.9,120.1,120.82,27761.0,120.22,120.9,120.1,120.82,27761.0
2019-02-14 12:10:00,120.83,120.98,120.6,120.95,26819.0,120.83,120.98,120.6,120.95,26819.0
2019-02-14 12:20:00,120.94,121.35,120.73,120.84,54627.0,120.94,121.35,120.73,120.84,54627.0
2019-02-14 12:30:00,120.87,120.96,120.65,120.84,21362.0,120.87,120.96,120.65,120.84,21362.0
2019-02-14 12:40:00,120.91,121.12,120.73,121.04,36548.0,120.91,121.12,120.73,121.04,36548.0
2019-02-14 12:50:00,120.96,121.1,120.81,121.08,19809.0,120.96,121.1,120.81,121.08,19809.0
2019-02-14 13:00:00,121.03,121.2,120.9,121.07,25431.0,121.03,121.2,120.9,121.07,25431.0
2019-02-14 13:10:00,121.15,121.25,120.72,120.81,33964.0,121.15,121.25,120.72,120.81,33964.0
2019-02-14 13:20:00,120.84,120.97,120.48,120.59,26752.0,120.84,120.97,120.48,120.59,26752.0
2019-02-14 13:30:00,120.62,120.99,120.56,120.95,31895.0,120.62,120.99,120.56,120.95,31895.0
2019-02-14 13:40:00,120.94,120.96,120.63,120.73,22500.0,120.94,120.96,120.63,120.73,22500.0
2019-02-14 13:50:00,120.78,120.82,120.65,120.67,22700.0,120.78,120.82,120.65,120.67,22700.0
2019-02-14 14:00:00,120.67,121.0,120.62,120.92,30316.0,120.67,121.0,120.62,120.92,30316.0
2019-02-14 14:10:00,120.96,121.1,120.87,121.0,24887.0,120.96,121.1,120.87,121.0,24887.0
2019-02-14 14:20:00,121.0,121.34,120.85,121.18,46037.0,121.0,121.34,120.85,121.18,46037.0
2019-02-14 14:30:00,121.15,121.19,120.82,120.99,23555.0,121.15,121.19,120.82,120.99,23555.0
2019-02-14 14:40:00,120.97,121.08,120.84,120.93,24857.0,120.97,121.08,120.84,120.93,24857.0
2019-02-14 14:50:00,120.92,120.93,120.53,120.53,40143.0,120.92,120.93,120.53,120.53,40143.0
2019-02-14 15:00:00,120.55,121.1,120.53,120.65,43471.0,120.55,121.1,120.53,120.65,43471.0
2019-02-14 15:10:00,120.68,120.76,120.33,120.63,28692.0,120.68,120.76,120.33,120.63,28692.0
2019-02-14 15:20:00,120.63,120.63,120.31,120.5,40924.0,120.63,120.63,120.31,120.5,40924.0
2019-02-14 15:30:00,120.54,120.81,120.31,120.32,48000.0,120.54,120.81,120.31,120.32,48000.0
2019-02-14 15:40:00,120.29,120.31,120.05,120.06,61148.0,120.29,120.31,120.05,120.06,61148.0
2019-02-14 15:50:00,120.06,120.44,119.93,120.05,141887.0,120.06,120.44,119.93,120.05,141887.0
2019-02-15 09:30:00,121.14,121.61,120.78,120.96,19452.0,121.14,121.61,120.78,120.96,19452.0
2019-02-15 09:40:00,120.8,121.38,120.78,120.79,7153.0,120.8,121.38,120.78,120.79,7153.0
2019-02-15 09:50:00,120.78,120.82,120.42,120.5,21271.0,120.78,120.82,120.42,120.5,21271.0
2019-02-15 10:00:00,120.54,121.01,120.47,120.88,29357.0,120.54,121.01,120.47,120.88,29357.0
2019-02-15 10:10:00,120.87,121.2,120.44,121.1,40522.0,120.87,121.2,120.44,121.1,40522.0
2019-02-15 10:20:00,121.14,121.48,121.12,121.28,6500.0,121.14,121.48,121.12,121.28,6500.0
2019-02-15 10:30:00,121.25,121.63,121.09,121.1,13690.0,121.25,121.63,121.09,121.1,13690.0
2019-02-15 10:40:00,121.24,121.37,120.85,121.17,9896.0,121.24,121.37,120.85,121.17,9896.0
2019-02-15 10:50:00,121.02,121.11,120.83,120.93,20849.0,121.02,121.11,120.83,120.93,20849.0
2019-02-15 11:00:00,120.97,121.24,120.9,121.09,21992.0,120.97,121.24,120.9,121.09,21992.0
2019-02-15 11:10:00,121.02,121.1,120.43,120.44,20138.0,121.02,121.1,120.43,120.44,20138.0
2019-02-15 11:20:00,120.42,121.03,120.26,120.97,18377.0,120.42,121.03,120.26,120.97,18377.0
2019-02-15 11:30:00,120.96,121.45,120.95,121.29,17476.0,120.96,121.45,120.95,121.29,17476.0
2019-02-15 11:40:00,121.28,121.37,121.04,121.14,13330.0,121.28,121.37,121.04,121.14,13330.0
2019-02-15 11:50:00,121.1,121.39,120.83,121.02,19652.0,121.1,121.39,120.83,121.02,19652.0
2019-02-15 12:00:00,121.04,121.51,120.92,121.51,23540.0,121.04,121.51,120.92,121.51,23540.0
2019-02-15 12:10:00,121.5,122.13,121.4,122.13,23017.0,121.5,122.13,121.4,122.13,23017.0
2019-02-15 12:20:00,122.05,122.11,121.53,121.71,17208.0,122.05,122.11,121.53,121.71,17208.0
2019-02-15 12:30:00,121.7,122.13,121.37,122.13,20871.0,121.7,122.13,121.37,122.13,20871.0
2019-02-15 12:40:00,122.16,122.47,122.07,122.36,20046.0,122.16,122.47,122.07,122.36,20046.0
2019-02-15 12:50:00,122.37,122.38,122.04,122.04,24113.0,122.37,122.38,122.04,122.04,24113.0
2019-02-15 13:00:00,122.05,122.1,121.8,121.8,15126.0,122.05,122.1,121.8,121.8,15126.0
2019-02-15 13:10:00,121.8,122.16,121.8,122.05,15973.0,121.8,122.16,121.8,122.05,15973.0
2019-02-15 13:20:00,122.04,122.19,121.94,122.02,12879.0,122.04,122.19,121.94,122.02,12879.0
2019-02-15 13:30:00,121.99,122.07,121.54,121.8,18485.0,121.99,122.07,121.54,121.8,18485.0
2019-02-15 13:40:00,121.82,121.88,121.57,121.72,25046.0,121.82,121.88,121.57,121.72,25046.0
2019-02-15 13:50:00,121.79,121.9,121.64,121.71,14224.0,121.79,121.9,121.64,121.71,14224.0
2019-02-15 14:00:00,121.7,121.9,121.62,121.62,24913.0,121.7,121.9,121.62,121.62,24913.0
2019-02-15 14:10:00,121.63,121.82,121.36,121.78,20773.0,121.63,121.82,121.36,121.78,20773.0
2019-02-15 14:20:00,121.7,122.02,121.7,121.79,23690.0,121.7,122.02,121.7,121.79,23690.0
2019-02-15 14:30:00,121.84,122.18,121.8,122.14,16132.0,121.84,122.18,121.8,122.14,16132.0
2019-02-15 14:40:00,122.19,122.2,122.04,122.12,16805.0,122.19,122.2,122.04,122.12,16805.0
2019-02-15 14:50:00,122.12,122.23,121.98,122.2,27919.0,122.12,122.23,121.98,122.2,27919.0
2019-02-15 15:00:00,122.19,122.19,121.85,121.86,22161.0,122.19,122.19,121.85,121.86,22161.0
2019-02-15 15:10:00,121.83,121.92,121.51,121.55,17978.0,121.83,121.92,121.51,121.55,17978.0
2019-02-15 15:20:00,121.59,121.8,121.5,121.78,23240.0,121.59,121.8,121.5,121.78,23240.0
2019-02-15 15:30:00,121.74,121.83,121.55,121.66,22617.0,121.74,121.83,121.55,121.66,22617.0
2019-02-15 15:40:00,121.64,121.76,121.49,121.65,38849.0,121.64,121.76,121.49,121.65,38849.0
2019-02-15 15:50:00,121.67,122.12,121.45,122.03,82689.0,121.67,122.12,121.45,122.03,82689.0
2019-02-19 09:30:00,121.78,123.58,121.66,123.25,49033.0,121.78,123.58,121.66,123.25,49033.0
2019-02-19 09:40:00,123.14,123.93,122.89,123.84,60945.0,123.14,123.93,122.89,123.84,60945.0
2019-02-19 09:50:00,123.84,123.85,123.39,123.47,41741.0,123.84,123.85,123.39,123.47,41741.0
2019-02-19 10:00:00,123.47,124.24,123.37,123.68,80831.0,123.47,124.24,123.37,123.68,80831.0
2019-02-19 10:10:00,123.69,124.03,123.03,123.18,38249.0,123.69,124.03,123.03,123.18,38249.0
2019-02-19 10:20:00,123.12,123.14,122.33,122.38,40137.0,123.12,123.14,122.33,122.38,40137.0
2019-02-19 10:30:00,122.42,122.52,121.9,121.96,55609.0,122.42,122.52,121.9,121.96,55609.0
2019-02-19 10:40:00,121.95,122.23,121.68,122.06,59982.0,121.95,122.23,121.68,122.06,59982.0
2019-02-19 10:50:00,122.08,122.51,122.04,122.15,51270.0,122.08,122.51,122.04,122.15,51270.0
2019-02-19 11:00:00,122.18,122.44,122.08,122.12,30454.0,122.18,122.44,122.08,122.12,30454.0
2019-02-19 11:10:00,122.17,122.26,121.85,122.06,35566.0,122.17,122.26,121.85,122.06,35566.0
2019-02-19 11:20:00,122.1,122.11,121.32,121.5,34632.0,122.1,122.11,121.32,121.5,34632.0
2019-02-19 11:30:00,121.53,121.77,121.48,121.56,58455.0,121.53,121.77,121.48,121.56,58455.0
2019-02-19 11:40:00,121.56,121.9,121.46,121.9,36958.0,121.56,121.9,121.46,121.9,36958.0
2019-02-19 11:50:00,121.86,122.24,121.84,122.09,26299.0,121.86,122.24,121.84,122.09,26299.0
2019-02-19 12:00:00,122.13,122.16,121.66,121.79,22501.0,122.13,122.16,121.66,121.79,22501.0
2019-02-19 12:10:00,121.81,122.07,121.79,122.0,23114.0,121.81,122.07,121.79,122.0,23114.0
2019-02-19 12:20:00,122.04,122.17,121.89,122.17,19389.0,122.04,122.17,121.89,122.17,19389.0
2019-02-19 12:30:00,122.14,122.16,121.92,122.02,38719.0,122.14,122.16,121.92,122.02,38719.0
2019-02-19 12:40:00,121.98,122.05,121.97,122.0,23379.0,121.98,122.05,121.97,122.0,23379.0
2019-02-19 12:50:00,122.0,122.1,121.95,121.98,23261.0,122.0,122.1,121.95,121.98,23261.0
2019-02-19 13:00:00,122.0,122.0,121.39,121.39,21132.0,122.0,122.0,121.39,121.39,21132.0
2019-02-19 13:10:00,121.37,121.84,121.32,121.83,23494.0,121.37,121.84,121.32,121.83,23494.0
2019-02-19 13:20:00,121.83,121.97,121.6,121.68,42544.0,121.83,121.97,121.6,121.68,42544.0
2019-02-19 13:30:00,121.66,121.66,121.45,121.58,20420.0,121.66,121.66,121.45,121.58,20420.0
2019-02-19 13:40:00,121.6,121.92,121.47,121.81,18191.0,121.6,121.92,121.47,121.81,18191.0
2019-02-19 13:50:00,121.83,121.86,121.58,121.58,26159.0,121.83,121.86,121.58,121.58,26159.0
2019-02-19 14:00:00,121.63,122.06,121.63,122.0,28144.0,121.63,122.06,121.63,122.0,28144.0
2019-02-19 14:10:00,121.95,122.08,121.8,122.0,24388.0,121.95,122.08,121.8,122.0,24388.0
2019-02-19 14:20:00,122.05,122.06,121.83,121.85,27044.0,122.05,122.06,121.83,121.85,27044.0
2019-02-19 14:30:00,121.85,122.02,121.83,121.95,43219.0,121.85,122.02,121.83,121.95,43219.0
2019-02-19 14:40:00,121.97,122.01,121.57,121.73,23973.0,121.97,122.01,121.57,121.73,23973.0
2019-02-19 14:50:00,121.77,121.8,121.51,121.54,22720.0,121.77,121.8,121.51,121.54,22720.0
2019-02-19 15:00:00,121.52,121.58,121.1,121.1,31682.0,121.52,121.58,121.1,121.1,31682.0
2019-02-19 15:10:00,121.16,121.19,120.83,120.83,37814.0,121.16,121.19,120.83,120.83,37814.0
2019-02-19 15:20:00,120.85,120.94,120.51,120.76,78862.0,120.85,120.94,120.51,120.76,78862.0
2019-02-19 15:30:00,120.75,120.86,120.63,120.81,51190.0,120.75,120.86,120.63,120.81,51190.0
2019-02-19 15:40:00,120.8,120.81,120.31,120.64,133596.0,120.8,120.81,120.31,120.64,133596.0
2019-02-19 15:50:00,120.65,120.66,120.11,120.14,171079.0,120.65,120.66,120.11,120.14,171079.0
2019-02-20 09:30:00,120.34,121.3,120.34,121.03,34045.0,120.34,121.3,120.34,121.03,34045.0
2019-02-20 09:40:00,120.91,121.44,120.52,120.57,22125.0,120.91,121.44,120.52,120.57,22125.0
2019-02-20 09:50:00,120.72,120.98,120.62,120.9,28855.0,120.72,120.98,120.62,120.9,28855.0
2019-02-20 10:00:00,120.8,120.95,120.37,120.41,27107.0,120.8,120.95,120.37,120.41,27107.0
2019-02-20 10:10:00,120.42,120.57,119.83,120.12,109722.0,120.42,120.57,119.83,120.12,109722.0
2019-02-20 10:20:00,120.08,120.46,118.72,119.01,205237.0,120.08,120.46,118.72,119.01,205237.0
2019-02-20 10:30:00,119.09,119.25,118.47,119.05,98436.0,119.09,119.25,118.47,119.05,98436.0
2019-02-20 10:40:00,119.11,119.56,118.86,119.21,75648.0,119.11,119.56,118.86,119.21,75648.0
2019-02-20 10:50:00,119.19,119.55,118.91,119.29,44664.0,119.19,119.55,118.91,119.29,44664.0
2019-02-20 11:00:00,119.3,119.31,118.17,118.36,46582.0,119.3,119.31,118.17,118.36,46582.0
2019-02-20 11:10:00,118.36,118.54,118.16,118.17,33702.0,118.36,118.54,118.16,118.17,33702.0
2019-02-20 11:20:00,118.15,119.05,118.12,118.92,31833.0,118.15,119.05,118.12,118.92,31833.0
2019-02-20 11:30:00,118.89,118.9,118.25,118.35,46215.0,118.89,118.9,118.25,118.35,46215.0
2019-02-20 11:40:00,118.27,118.68,118.02,118.33,30956.0,118.27,118.68,118.02,118.33,30956.0
2019-02-20 11:50:00,118.34,118.73,117.93,118.65,73705.0,118.34,118.73,117.93,118.65,73705.0
2019-02-20 12:00:00,118.56,118.87,118.24,118.41,25686.0,118.56,118.87,118.24,118.41,25686.0
2019-02-20 12:10:00,118.41,118.42,117.98,118.4,25409.0,118.41,118.42,117.98,118.4,25409.0
2019-02-20 12:20:00,118.4,118.4,117.08,117.22,147014.0,118.4,118.4,117.08,117.22,147014.0
2019-02-20 12:30:00,117.25,117.54,116.99,117.14,54159.0,117.25,117.54,116.99,117.14,54159.0
2019-02-20 12:40:00,117.26,117.46,117.14,117.32,31625.0,117.26,117.46,117.14,117.32,31625.0
2019-02-20 12:50:00,117.33,117.96,117.16,117.23,32728.0,117.33,117.96,117.16,117.23,32728.0
2019-02-20 13:00:00,117.23,117.52,117.07,117.48,24741.0,117.23,117.52,117.07,117.48,24741.0
2019-02-20 13:10:00,117.47,117.79,117.26,117.73,26389.0,117.47,117.79,117.26,117.73,26389.0
2019-02-20 13:20:00,117.72,117.83,117.44,117.7,25163.0,117.72,117.83,117.44,117.7,25163.0
2019-02-20 13:30:00,117.77,117.8,117.44,117.49,28561.0,117.77,117.8,117.44,117.49,28561.0
2019-02-20 13:40:00,117.52,117.94,117.35,117.59,25203.0,117.52,117.94,117.35,117.59,25203.0
2019-02-20 13:50:00,117.64,118.15,117.57,117.89,25041.0,117.64,118.15,117.57,117.89,25041.0
2019-02-20 14:00:00,117.99,118.59,117.68,118.13,33982.0,117.99,118.59,117.68,118.13,33982.0
2019-02-20 14:10:00,118.15,118.42,117.93,117.96,33297.0,118.15,118.42,117.93,117.96,33297.0
2019-02-20 14:20:00,117.96,117.97,117.46,117.95,39336.0,117.96,117.97,117.46,117.95,39336.0
2019-02-20 14:30:00,117.94,118.68,117.93,118.19,33219.0,117.94,118.68,117.93,118.19,33219.0
2019-02-20 14:40:00,118.14,118.5,117.75,118.43,45083.0,118.14,118.5,117.75,118.43,45083.0
2019-02-20 14:50:00,118.39,118.52,118.0,118.1,30345.0,118.39,118.52,118.0,118.1,30345.0
2019-02-20 15:00:00,118.11,118.18,117.84,118.16,49113.0,118.11,118.18,117.84,118.16,49113.0
2019-02-20 15:10:00,118.14,118.44,118.07,118.21,57457.0,118.14,118.44,118.07,118.21,57457.0
2019-02-20 15:20:00,118.22,118.55,118.14,118.17,36007.0,118.22,118.55,118.14,118.17,36007.0
2019-02-20 15:30:00,118.17,118.2,117.88,118.14,44747.0,118.17,118.2,117.88,118.14,44747.0
2019-02-20 15:40:00,118.13,118.19,117.93,118.01,57430.0,118.13,118.19,117.93,118.01,57430.0
2019-02-20 15:50:00,118.02,118.04,117.7,118.03,106450.0,118.02,118.04,117.7,118.03,106450.0
2019-02-21 09:30:00,117.82,118.98,116.99,117.01,41455.0,117.82,118.98,116.99,117.01,41455.0
2019-02-21 09:40:00,117.11,117.77,116.92,117.21,28601.0,117.11,117.77,116.92,117.21,28601.0
2019-02-21 09:50:00,117.2,117.59,116.55,116.59,19627.0,117.2,117.59,116.55,116.59,19627.0
2019-02-21 10:00:00,116.59,116.61,115.97,116.36,59140.0,116.59,116.61,115.97,116.36,59140.0
2019-02-21 10:10:00,116.36,116.67,115.66,116.58,43346.0,116.36,116.67,115.66,116.58,43346.0
2019-02-21 10:20:00,116.68,117.17,116.44,116.82,25393.0,116.68,117.17,116.44,116.82,25393.0
2019-02-21 10:30:00,116.88,117.03,116.65,117.01,19934.0,116.88,117.03,116.65,117.01,19934.0
2019-02-21 10:40:00,116.93,117.03,116.53,116.61,26004.0,116.93,117.03,116.53,116.61,26004.0
2019-02-21 10:50:00,116.53,117.43,116.52,117.01,51130.0,116.53,117.43,116.52,117.01,51130.0
2019-02-21 11:00:00,117.08,117.88,116.83,117.79,33009.0,117.08,117.88,116.83,117.79,33009.0
2019-02-21 11:10:00,117.74,117.81,117.1,117.74,29523.0,117.74,117.81,117.1,117.74,29523.0
2019-02-21 11:20:00,117.79,117.86,117.08,117.15,33596.0,117.79,117.86,117.08,117.15,33596.0
2019-02-21 11:30:00,117.13,117.46,117.05,117.05,31194.0,117.13,117.46,117.05,117.05,31194.0
2019-02-21 11:40:00,117.08,117.42,117.01,117.35,37775.0,117.08,117.42,117.01,117.35,37775.0
2019-02-21 11:50:00,117.37,117.98,117.2,117.61,41311.0,117.37,117.98,117.2,117.61,41311.0
2019-02-21 12:00:00,117.65,117.91,117.41,117.48,51881.0,117.65,117.91,117.41,117.48,51881.0
2019-02-21 12:10:00,117.47,117.56,117.19,117.38,26517.0,117.47,117.56,117.19,117.38,26517.0
2019-02-21 12:20:00,117.34,117.52,117.17,117.44,41125.0,117.34,117.52,117.17,117.44,41125.0
2019-02-21 12:30:00,117.42,117.63,117.26,117.26,29199.0,117.42,117.63,117.26,117.26,29199.0
2019-02-21 12:40:00,117.27,117.79,117.26,117.6,28043.0,117.27,117.79,117.26,117.6,28043.0
2019-02-21 12:50:00,117.63,118.34,117.63,117.81,70478.0,117.63,118.34,117.63,117.81,70478.0
2019-02-21 13:00:00,117.82,118.42,117.54,118.18,62011.0,117.82,118.42,117.54,118.18,62011.0
2019-02-21 13:10:00,118.18,118.38,117.79,117.92,37111.0,118.18,118.38,117.79,117.92,37111.0
2019-02-21 13:20:00,117.95,117.95,117.44,117.82,27569.0,117.95,117.95,117.44,117.82,27569.0
2019-02-21 13:30:00,117.82,117.82,117.3,117.37,31151.0,117.82,117.82,117.3,117.37,31151.0
2019-02-21 13:40:00,117.37,117.6,117.26,117.39,36823.0,117.37,117.6,117.26,117.39,36823.0
2019-02-21 13:50:00,117.4,117.76,117.15,117.45,62803.0,117.4,117.76,117.15,117.45,62803.0
2019-02-21 14:00:00,117.5,117.94,117.46,117.68,45888.0,117.5,117.94,117.46,117.68,45888.0
2019-02-21 14:10:00,117.64,117.69,117.27,117.27,25181.0,117.64,117.69,117.27,117.27,25181.0
2019-02-21 14:20:00,117.3,117.39,116.75,117.08,106393.0,117.3,117.39,116.75,117.08,106393.0
2019-02-21 14:30:00,117.11,117.18,116.67,116.73,26959.0,117.11,117.18,116.67,116.73,26959.0
2019-02-21 14:40:00,116.75,116.95,116.32,116.54,57594.0,116.75,116.95,116.32,116.54,57594.0
2019-02-21 14:50:00,116.57,116.57,116.04,116.08,40200.0,116.57,116.57,116.04,116.08,40200.0
2019-02-21 15:00:00,116.06,116.55,115.94,116.45,57645.0,116.06,116.55,115.94,116.45,57645.0
2019-02-21 15:10:00,116.39,116.46,116.18,116.38,43502.0,116.39,116.46,116.18,116.38,43502.0
2019-02-21 15:20:00,116.38,116.53,116.18,116.43,41528.0,116.38,116.53,116.18,116.43,41528.0
2019-02-21 15:30:00,116.44,116.8,116.15,116.57,59337.0,116.44,116.8,116.15,116.57,59337.0
2019-02-21 15:40:00,116.58,116.84,116.54,116.69,80301.0,116.58,116.84,116.54,116.69,80301.0
2019-02-21 15:50:00,116.69,117.32,116.47,117.28,138082.0,116.69,117.32,116.47,117.28,138082.0
2019-02-22 09:30:00,141.54,149.0,141.2,148.85,974661.0,141.54,149.0,141.2,148.85,974661.0
2019-02-22 09:40:00,148.96,150.84,148.01,148.87,813742.0,148.96,150.84,148.01,148.87,813742.0
2019-02-22 09:50:00,149.01,151.5,148.21,151.34,513055.0,149.01,151.5,148.21,151.34,513055.0
2019-02-22 10:00:00,151.34,152.3,149.7,150.89,417833.0,151.34,152.3,149.7,150.89,417833.0
2019-02-22 10:10:00,150.88,151.44,149.21,150.83,302337.0,150.88,151.44,149.21,150.83,302337.0
2019-02-22 10:20:00,150.76,153.88,150.57,152.55,424214.0,150.76,153.88,150.57,152.55,424214.0
2019-02-22 10:30:00,152.45,153.25,151.23,152.84,235495.0,152.45,153.25,151.23,152.84,235495.0
2019-02-22 10:40:00,152.78,155.34,152.64,154.88,482378.0,152.78,155.34,152.64,154.88,482378.0
2019-02-22 10:50:00,154.81,155.17,153.67,154.62,262213.0,154.81,155.17,153.67,154.62,262213.0
2019-02-22 11:00:00,154.54,156.78,154.26,155.68,387208.0,154.54,156.78,154.26,155.68,387208.0
2019-02-22 11:10:00,155.73,155.93,153.89,155.84,189643.0,155.73,155.93,153.89,155.84,189643.0
2019-02-22 11:20:00,155.85,155.93,153.81,154.4,149581.0,155.85,155.93,153.81,154.4,149581.0
2019-02-22 11:30:00,154.31,154.75,152.87,153.47,207236.0,154.31,154.75,152.87,153.47,207236.0
2019-02-22 11:40:00,153.51,154.7,152.68,154.37,202769.0,153.51,154.7,152.68,154.37,202769.0
2019-02-22 11:50:00,154.37,155.25,153.86,155.21,117793.0,154.37,155.25,153.86,155.21,117793.0
2019-02-22 12:00:00,155.16,155.7,154.36,154.86,139203.0,155.16,155.7,154.36,154.86,139203.0
2019-02-22 12:10:00,154.96,155.01,153.58,154.45,108592.0,154.96,155.01,153.58,154.45,108592.0
2019-02-22 12:20:00,154.51,154.51,152.88,153.11,127534.0,154.51,154.51,152.88,153.11,127534.0
2019-02-22 12:30:00,152.99,153.48,152.14,152.46,149598.0,152.99,153.48,152.14,152.46,149598.0
2019-02-22 12:40:00,152.37,152.44,150.83,150.83,407606.0,152.37,152.44,150.83,150.83,407606.0
2019-02-22 12:50:00,151.06,152.18,150.53,151.31,250084.0,151.06,152.18,150.53,151.31,250084.0
2019-02-22 13:00:00,151.32,151.34,150.0,150.65,229630.0,151.32,151.34,150.0,150.65,229630.0
2019-02-22 13:10:00,150.65,150.88,149.8,149.88,141783.0,150.65,150.88,149.8,149.88,141783.0
2019-02-22 13:20:00,149.88,150.17,148.38,149.79,355370.0,149.88,150.17,148.38,149.79,355370.0
2019-02-22 13:30:00,149.93,150.54,149.56,150.06,173519.0,149.93,150.54,149.56,150.06,173519.0
2019-02-22 13:40:00,149.95,151.36,149.63,151.08,176132.0,149.95,151.36,149.63,151.08,176132.0
2019-02-22 13:50:00,151.09,151.15,149.76,150.2,119209.0,151.09,151.15,149.76,150.2,119209.0
2019-02-22 14:00:00,150.25,150.35,149.04,149.68,167165.0,150.25,150.35,149.04,149.68,167165.0
2019-02-22 14:10:00,149.69,150.2,149.14,149.87,129062.0,149.69,150.2,149.14,149.87,129062.0
2019-02-22 14:20:00,149.94,150.79,149.55,150.07,128914.0,149.94,150.79,149.55,150.07,128914.0
2019-02-22 14:30:00,150.11,150.69,149.62,150.0,149074.0,150.11,150.69,149.62,150.0,149074.0
2019-02-22 14:40:00,150.02,150.2,149.22,149.93,96888.0,150.02,150.2,149.22,149.93,96888.0
2019-02-22 14:50:00,149.96,150.26,149.57,149.75,118466.0,149.96,150.26,149.57,149.75,118466.0
2019-02-22 15:00:00,149.76,150.99,149.72,150.39,105435.0,149.76,150.99,149.72,150.39,105435.0
2019-02-22 15:10:00,150.36,150.52,149.9,150.29,68822.0,150.36,150.52,149.9,150.29,68822.0
2019-02-22 15:20:00,150.25,150.99,150.18,150.58,88873.0,150.25,150.99,150.18,150.58,88873.0
2019-02-22 15:30:00,150.64,150.65,149.99,150.34,96654.0,150.64,150.65,149.99,150.34,96654.0
2019-02-22 15:40:00,150.35,150.6,150.0,150.03,145051.0,150.35,150.6,150.0,150.03,145051.0
2019-02-22 15:50:00,150.04,150.19,149.64,149.98,358048.0,150.04,150.19,149.64,149.98,358048.0
2019-02-25 09:30:00,151.3,154.95,151.3,153.8,244686.0,151.3,154.95,151.3,153.8,244686.0
2019-02-25 09:40:00,153.65,157.27,153.62,156.13,286865.0,153.65,157.27,153.62,156.13,286865.0
2019-02-25 09:50:00,156.25,158.87,156.0,158.84,275710.0,156.25,158.87,156.0,158.84,275710.0
2019-02-25 10:00:00,158.72,161.0,158.49,161.0,306642.0,158.72,161.0,158.49,161.0,306642.0
2019-02-25 10:10:00,161.0,162.74,160.55,162.4,317598.0,161.0,162.74,160.55,162.4,317598.0
2019-02-25 10:20:00,162.49,162.73,160.8,161.22,457417.0,162.49,162.73,160.8,161.22,457417.0
2019-02-25 10:30:00,161.22,161.58,159.15,159.62,344134.0,161.22,161.58,159.15,159.62,344134.0
2019-02-25 10:40:00,159.69,160.97,159.49,159.89,214657.0,159.69,160.97,159.49,159.89,214657.0
2019-02-25 10:50:00,159.88,160.79,159.37,160.7,110821.0,159.88,160.79,159.37,160.7,110821.0
2019-02-25 11:00:00,160.68,161.67,159.83,161.01,221233.0,160.68,161.67,159.83,161.01,221233.0
2019-02-25 11:10:00,161.01,161.13,159.84,160.25,134869.0,161.01,161.13,159.84,160.25,134869.0
2019-02-25 11:20:00,160.23,160.55,159.66,160.12,121881.0,160.23,160.55,159.66,160.12,121881.0
2019-02-25 11:30:00,160.12,160.35,158.63,158.85,233590.0,160.12,160.35,158.63,158.85,233590.0
2019-02-25 11:40:00,158.88,160.28,158.53,160.05,124207.0,158.88,160.28,158.53,160.05,124207.0
2019-02-25 11:50:00,160.14,160.25,159.37,160.01,69750.0,160.14,160.25,159.37,160.01,69750.0
2019-02-25 12:00:00,159.93,160.22,159.63,160.01,96774.0,159.93,160.22,159.63,160.01,96774.0
2019-02-25 12:10:00,160.02,160.11,159.4,159.73,57476.0,160.02,160.11,159.4,159.73,57476.0
2019-02-25 12:20:00,159.74,159.93,158.25,158.39,131190.0,159.74,159.93,158.25,158.39,131190.0
2019-02-25 12:30:00,158.38,158.92,158.24,158.82,84010.0,158.38,158.92,158.24,158.82,84010.0
2019-02-25 12:40:00,158.83,159.28,158.35,158.66,60753.0,158.83,159.28,158.35,158.66,60753.0
2019-02-25 12:50:00,158.66,159.49,158.64,159.28,47009.0,158.66,159.49,158.64,159.28,47009.0
2019-02-25 13:00:00,159.26,159.8,158.95,159.27,43992.0,159.26,159.8,158.95,159.27,43992.0
2019-02-25 13:10:00,159.29,160.16,159.06,159.78,83878.0,159.29,160.16,159.06,159.78,83878.0
2019-02-25 13:20:00,159.76,160.18,159.46,159.46,82847.0,159.76,160.18,159.46,159.46,82847.0
2019-02-25 13:30:00,159.46,160.34,159.46,159.86,74519.0,159.46,160.34,159.46,159.86,74519.0
2019-02-25 13:40:00,159.84,160.34,159.75,160.26,70337.0,159.84,160.34,159.75,160.26,70337.0
2019-02-25 13:50:00,160.34,160.98,160.15,160.98,148843.0,160.34,160.98,160.15,160.98,148843.0
2019-02-25 14:00:00,160.98,161.24,160.43,160.55,72060.0,160.98,161.24,160.43,160.55,72060.0
2019-02-25 14:10:00,160.55,160.84,159.72,159.86,59503.0,160.55,160.84,159.72,159.86,59503.0
2019-02-25 14:20:00,159.85,160.5,159.67,160.36,89530.0,159.85,160.5,159.67,160.36,89530.0
2019-02-25 14:30:00,160.47,160.67,160.04,160.14,54784.0,160.47,160.67,160.04,160.14,54784.0
2019-02-25 14:40:00,160.1,160.6,159.95,160.34,42321.0,160.1,160.6,159.95,160.34,42321.0
2019-02-25 14:50:00,160.27,160.48,159.83,160.2,51078.0,160.27,160.48,159.83,160.2,51078.0
2019-02-25 15:00:00,160.16,160.48,160.0,160.15,59675.0,160.16,160.48,160.0,160.15,59675.0
2019-02-25 15:10:00,160.17,160.64,160.05,160.1,135888.0,160.17,160.64,160.05,160.1,135888.0
2019-02-25 15:20:00,160.12,160.38,159.62,159.79,85108.0,160.12,160.38,159.62,159.79,85108.0
2019-02-25 15:30:00,159.85,160.46,159.8,160.46,97095.0,159.85,160.46,159.8,160.46,97095.0
2019-02-25 15:40:00,160.46,161.12,160.39,161.1,142288.0,160.46,161.12,160.39,161.1,142288.0
2019-02-25 15:50:00,161.14,161.32,160.01,160.25,302004.0,161.14,161.32,160.01,160.25,302004.0
2019-02-26 09:30:00,158.1,160.2,157.0,159.88,329692.0,158.1,160.2,157.0,159.88,329692.0
2019-02-26 09:40:00,159.42,161.32,159.42,161.0,176896.0,159.42,161.32,159.42,161.0,176896.0
2019-02-26 09:50:00,160.88,162.35,160.87,162.24,149358.0,160.88,162.35,160.87,162.24,149358.0
2019-02-26 10:00:00,162.35,163.81,161.21,163.71,189821.0,162.35,163.81,161.21,163.71,189821.0
2019-02-26 10:10:00,163.8,163.88,162.64,162.86,128114.0,163.8,163.88,162.64,162.86,128114.0
2019-02-26 10:20:00,162.95,163.83,162.8,163.07,119003.0,162.95,163.83,162.8,163.07,119003.0
2019-02-26 10:30:00,163.09,163.36,162.33,163.35,91211.0,163.09,163.36,162.33,163.35,91211.0
2019-02-26 10:40:00,163.35,163.61,161.55,161.94,121129.0,163.35,163.61,161.55,161.94,121129.0
2019-02-26 10:50:00,161.88,161.94,160.47,161.25,123513.0,161.88,161.94,160.47,161.25,123513.0
2019-02-26 11:00:00,161.14,162.37,161.01,162.26,57211.0,161.14,162.37,161.01,162.26,57211.0
2019-02-26 11:10:00,162.25,162.73,161.73,161.87,68478.0,162.25,162.73,161.73,161.87,68478.0
2019-02-26 11:20:00,161.74,162.41,161.59,161.77,78149.0,161.74,162.41,161.59,161.77,78149.0
2019-02-26 11:30:00,161.78,162.29,161.67,162.03,53724.0,161.78,162.29,161.67,162.03,53724.0
2019-02-26 11:40:00,161.98,162.34,161.4,162.34,55836.0,161.98,162.34,161.4,162.34,55836.0
2019-02-26 11:50:00,162.36,162.89,162.25,162.59,64530.0,162.36,162.89,162.25,162.59,64530.0
2019-02-26 12:00:00,162.66,162.81,162.0,162.0,28173.0,162.66,162.81,162.0,162.0,28173.0
2019-02-26 12:10:00,161.99,162.4,161.47,161.74,75898.0,161.99,162.4,161.47,161.74,75898.0
2019-02-26 12:20:00,161.76,161.9,161.14,161.15,83325.0,161.76,161.9,161.14,161.15,83325.0
2019-02-26 12:30:00,161.24,161.65,160.76,161.39,52400.0,161.24,161.65,160.76,161.39,52400.0
2019-02-26 12:40:00,161.35,161.69,160.95,161.04,44591.0,161.35,161.69,160.95,161.04,44591.0
2019-02-26 12:50:00,161.06,161.41,160.76,161.04,74463.0,161.06,161.41,160.76,161.04,74463.0
2019-02-26 13:00:00,161.0,161.77,160.89,161.55,88861.0,161.0,161.77,160.89,161.55,88861.0
2019-02-26 13:10:00,161.59,162.34,161.39,162.21,108274.0,161.59,162.34,161.39,162.21,108274.0
2019-02-26 13:20:00,162.21,162.44,161.73,161.9,42485.0,162.21,162.44,161.73,161.9,42485.0
2019-02-26 13:30:00,161.91,162.26,161.54,162.26,46130.0,161.91,162.26,161.54,162.26,46130.0
2019-02-26 13:40:00,162.24,162.67,162.09,162.35,30826.0,162.24,162.67,162.09,162.35,30826.0
2019-02-26 13:50:00,162.32,162.75,162.15,162.15,35679.0,162.32,162.75,162.15,162.15,35679.0
2019-02-26 14:00:00,162.22,162.64,161.86,162.46,43305.0,162.22,162.64,161.86,162.46,43305.0
2019-02-26 14:10:00,162.44,163.28,162.39,163.22,56636.0,162.44,163.28,162.39,163.22,56636.0
2019-02-26 14:20:00,163.22,163.48,163.01,163.09,53227.0,163.22,163.48,163.01,163.09,53227.0
2019-02-26 14:30:00,163.11,163.77,161.68,163.61,133668.0,163.11,163.77,161.68,163.61,133668.0
2019-02-26 14:40:00,163.64,163.67,162.22,162.55,107787.0,163.64,163.67,162.22,162.55,107787.0
2019-02-26 14:50:00,162.6,162.8,162.22,162.8,50999.0,162.6,162.8,162.22,162.8,50999.0
2019-02-26 15:00:00,162.75,163.22,162.55,162.77,65916.0,162.75,163.22,162.55,162.77,65916.0
2019-02-26 15:10:00,162.73,163.45,162.73,163.29,44224.0,162.73,163.45,162.73,163.29,44224.0
2019-02-26 15:20:00,163.3,163.63,163.26,163.45,42849.0,163.3,163.63,163.26,163.45,42849.0
2019-02-26 15:30:00,163.42,163.65,163.31,163.62,54723.0,163.42,163.65,163.31,163.62,54723.0
2019-02-26 15:40:00,163.62,164.26,163.53,163.88,102674.0,163.62,164.26,163.53,163.88,102674.0
2019-02-26 15:50:00,163.88,163.88,163.14,163.5,199611.0,163.88,163.88,163.14,163.5,199611.0
2019-02-27 09:30:00,162.01,164.77,162.01,164.61,178556.0,162.01,164.77,162.01,164.61,178556.0
2019-02-27 09:40:00,164.43,165.72,164.13,164.15,147170.0,164.43,165.72,164.13,164.15,147170.0
2019-02-27 09:50:00,164.3,164.59,162.6,163.48,125400.0,164.3,164.59,162.6,163.48,125400.0
2019-02-27 10:00:00,163.36,163.42,162.2,162.74,53946.0,163.36,163.42,162.2,162.74,53946.0
2019-02-27 10:10:00,162.56,163.46,161.48,163.16,128009.0,162.56,163.46,161.48,163.16,128009.0
2019-02-27 10:20:00,163.32,163.71,162.88,163.19,72721.0,163.32,163.71,162.88,163.19,72721.0
2019-02-27 10:30:00,163.19,164.41,163.19,164.09,77103.0,163.19,164.41,163.19,164.09,77103.0
2019-02-27 10:40:00,163.98,164.67,163.89,164.39,60210.0,163.98,164.67,163.89,164.39,60210.0
2019-02-27 10:50:00,164.42,164.42,163.13,163.33,35742.0,164.42,164.42,163.13,163.33,35742.0
2019-02-27 11:00:00,163.37,163.61,162.9,163.49,49059.0,163.37,163.61,162.9,163.49,49059.0
2019-02-27 11:10:00,163.41,163.61,163.03,163.35,56779.0,163.41,163.61,163.03,163.35,56779.0
2019-02-27 11:20:00,163.47,164.0,163.31,163.91,37540.0,163.47,164.0,163.31,163.91,37540.0
2019-02-27 11:30:00,163.91,164.51,163.89,164.15,87567.0,163.91,164.51,163.89,164.15,87567.0
2019-02-27 11:40:00,164.16,164.6,164.06,164.45,78859.0,164.16,164.6,164.06,164.45,78859.0
2019-02-27 11:50:00,164.39,164.59,164.25,164.32,45243.0,164.39,164.59,164.25,164.32,45243.0
2019-02-27 12:00:00,164.32,164.34,163.73,163.81,79416.0,164.32,164.34,163.73,163.81,79416.0
2019-02-27 12:10:00,163.86,164.22,163.7,164.14,54545.0,163.86,164.22,163.7,164.14,54545.0
2019-02-27 12:20:00,164.11,164.13,163.79,163.92,37416.0,164.11,164.13,163.79,163.92,37416.0
2019-02-27 12:30:00,163.98,164.07,163.76,163.81,19302.0,163.98,164.07,163.76,163.81,19302.0
2019-02-27 12:40:00,163.8,163.86,163.47,163.66,22133.0,163.8,163.86,163.47,163.66,22133.0
2019-02-27 12:50:00,163.65,163.75,163.3,163.4,12637.0,163.65,163.75,163.3,163.4,12637.0
2019-02-27 13:00:00,163.32,163.71,163.32,163.53,20855.0,163.32,163.71,163.32,163.53,20855.0
2019-02-27 13:10:00,163.63,163.75,163.52,163.65,41257.0,163.63,163.75,163.52,163.65,41257.0
2019-02-27 13:20:00,163.73,164.07,163.58,163.62,67442.0,163.73,164.07,163.58,163.62,67442.0
2019-02-27 13:30:00,163.69,163.82,163.6,163.72,13429.0,163.69,163.82,163.6,163.72,13429.0
2019-02-27 13:40:00,163.75,163.82,163.51,163.65,18497.0,163.75,163.82,163.51,163.65,18497.0
2019-02-27 13:50:00,163.76,164.22,163.76,164.08,18531.0,163.76,164.22,163.76,164.08,18531.0
2019-02-27 14:00:00,164.08,164.08,163.75,163.88,19435.0,164.08,164.08,163.75,163.88,19435.0
2019-02-27 14:10:00,163.88,164.08,163.8,164.05,118651.0,163.88,164.08,163.8,164.05,118651.0
2019-02-27 14:20:00,164.03,164.05,163.57,163.97,89237.0,164.03,164.05,163.57,163.97,89237.0
2019-02-27 14:30:00,163.92,164.5,163.92,164.46,84780.0,163.92,164.5,163.92,164.46,84780.0
2019-02-27 14:40:00,164.45,164.49,164.06,164.19,87681.0,164.45,164.49,164.06,164.19,87681.0
2019-02-27 14:50:00,164.18,164.26,163.68,163.81,47351.0,164.18,164.26,163.68,163.81,47351.0
2019-02-27 15:00:00,163.84,163.87,163.58,163.59,53806.0,163.84,163.87,163.58,163.59,53806.0
2019-02-27 15:10:00,163.62,163.71,163.28,163.34,43285.0,163.62,163.71,163.28,163.34,43285.0
2019-02-27 15:20:00,163.3,163.48,163.2,163.33,35421.0,163.3,163.48,163.2,163.33,35421.0
2019-02-27 15:30:00,163.3,163.42,163.15,163.31,76667.0,163.3,163.42,163.15,163.31,76667.0
2019-02-27 15:40:00,163.3,163.61,163.18,163.56,111503.0,163.3,163.61,163.18,163.56,111503.0
2019-02-27 15:50:00,163.58,163.87,163.41,163.82,148651.0,163.58,163.87,163.41,163.82,148651.0
2019-02-28 09:30:00,162.92,163.48,162.5,163.47,41692.0,162.92,163.48,162.5,163.47,41692.0
2019-02-28 09:40:00,163.47,165.48,163.25,164.66,50738.0,163.47,165.48,163.25,164.66,50738.0
2019-02-28 09:50:00,164.77,165.1,163.88,164.33,37104.0,164.77,165.1,163.88,164.33,37104.0
2019-02-28 10:00:00,164.35,164.37,162.6,163.21,87205.0,164.35,164.37,162.6,163.21,87205.0
2019-02-28 10:10:00,163.27,163.51,162.81,163.42,44222.0,163.27,163.51,162.81,163.42,44222.0
2019-02-28 10:20:00,163.56,163.75,162.23,162.73,40495.0,163.56,163.75,162.23,162.73,40495.0
2019-02-28 10:30:00,162.84,163.25,161.76,162.84,61888.0,162.84,163.25,161.76,162.84,61888.0
2019-02-28 10:40:00,162.86,163.0,162.31,162.87,26072.0,162.86,163.0,162.31,162.87,26072.0
2019-02-28 10:50:00,163.02,163.26,162.56,163.24,40147.0,163.02,163.26,162.56,163.24,40147.0
2019-02-28 11:00:00,163.34,163.74,163.3,163.52,21966.0,163.34,163.74,163.3,163.52,21966.0
2019-02-28 11:10:00,163.7,164.71,163.7,164.28,88308.0,163.7,164.71,163.7,164.28,88308.0
2019-02-28 11:20:00,164.38,164.8,164.15,164.59,84892.0,164.38,164.8,164.15,164.59,84892.0
2019-02-28 11:30:00,164.6,164.89,164.4,164.76,91601.0,164.6,164.89,164.4,164.76,91601.0
2019-02-28 11:40:00,164.77,164.83,164.46,164.64,76610.0,164.77,164.83,164.46,164.64,76610.0
2019-02-28 11:50:00,164.64,164.68,164.22,164.22,75472.0,164.64,164.68,164.22,164.22,75472.0
2019-02-28 12:00:00,164.24,164.45,164.14,164.4,4000.0,164.24,164.45,164.14,164.4,4000.0
2019-02-28 12:10:00,164.39,164.63,164.29,164.55,26026.0,164.39,164.63,164.29,164.55,26026.0
2019-02-28 12:20:00,164.57,164.84,164.5,164.73,28718.0,164.57,164.84,164.5,164.73,28718.0
2019-02-28 12:30:00,164.68,164.74,164.46,164.48,30539.0,164.68,164.74,164.46,164.48,30539.0
2019-02-28 12:40:00,164.54,164.67,164.36,164.52,14364.0,164.54,164.67,164.36,164.52,14364.0
2019-02-28 12:50:00,164.41,164.55,164.0,164.52,9330.0,164.41,164.55,164.0,164.52,9330.0
2019-02-28 13:00:00,164.5,164.65,164.32,164.58,16950.0,164.5,164.65,164.32,164.58,16950.0
2019-02-28 13:10:00,164.59,164.74,164.59,164.64,16902.0,164.59,164.74,164.59,164.64,16902.0
2019-02-28 13:20:00,164.65,164.84,164.65,164.79,24996.0,164.65,164.84,164.65,164.79,24996.0
2019-02-28 13:30:00,164.87,165.14,164.73,165.01,59861.0,164.87,165.14,164.73,165.01,59861.0
2019-02-28 13:40:00,165.04,165.04,164.43,164.71,12725.0,165.04,165.04,164.43,164.71,12725.0
2019-02-28 13:50:00,164.78,164.88,164.61,164.8,13672.0,164.78,164.88,164.61,164.8,13672.0
2019-02-28 14:00:00,164.68,164.8,164.51,164.51,9431.0,164.68,164.8,164.51,164.51,9431.0
2019-02-28 14:10:00,164.51,164.83,164.51,164.77,13164.0,164.51,164.83,164.51,164.77,13164.0
2019-02-28 14:20:00,164.73,165.2,164.71,165.13,30717.0,164.73,165.2,164.71,165.13,30717.0
2019-02-28 14:30:00,165.13,165.21,164.74,165.2,22367.0,165.13,165.21,164.74,165.2,22367.0
2019-02-28 14:40:00,165.24,165.78,165.12,165.4,50843.0,165.24,165.78,165.12,165.4,50843.0
2019-02-28 14:50:00,165.47,166.13,165.32,165.74,24912.0,165.47,166.13,165.32,165.74,24912.0
2019-02-28 15:00:00,165.84,165.93,165.37,165.66,21711.0,165.84,165.93,165.37,165.66,21711.0
2019-02-28 15:10:00,165.66,165.7,165.32,165.41,18349.0,165.66,165.7,165.32,165.41,18349.0
2019-02-28 15:20:00,165.43,165.55,165.17,165.39,25545.0,165.43,165.55,165.17,165.39,25545.0
2019-02-28 15:30:00,165.44,165.86,165.39,165.73,33203.0,165.44,165.86,165.39,165.73,33203.0
2019-02-28 15:40:00,165.65,165.66,165.31,165.6,47302.0,165.65,165.66,165.31,165.6,47302.0
2019-02-28 15:50:00,165.56,166.0,165.46,165.74,145674.0,165.56,166.0,165.46,165.74,145674.0
2019-03-01 09:30:00,167.5,168.0,166.84,167.08,98097.0,167.5,168.0,166.84,167.08,98097.0
2019-03-01 09:40:00,167.1,167.25,165.65,166.27,407945.0,167.1,167.25,165.65,166.27,407945.0
2019-03-01 09:50:00,166.25,166.99,165.94,166.35,40209.0,166.25,166.99,165.94,166.35,40209.0
2019-03-01 10:00:00,166.34,166.34,165.22,165.92,38689.0,166.34,166.34,165.22,165.92,38689.0
2019-03-01 10:10:00,165.8,165.82,164.43,165.3,118892.0,165.8,165.82,164.43,165.3,118892.0
2019-03-01 10:20:00,165.37,166.2,164.75,166.19,44146.0,165.37,166.2,164.75,166.19,44146.0
2019-03-01 10:30:00,166.16,167.18,166.12,166.67,31733.0,166.16,167.18,166.12,166.67,31733.0
2019-03-01 10:40:00,166.79,167.25,166.65,166.92,59784.0,166.79,167.25,166.65,166.92,59784.0
2019-03-01 10:50:00,166.86,167.84,166.71,167.49,49718.0,166.86,167.84,166.71,167.49,49718.0
2019-03-01 11:00:00,167.33,167.86,167.06,167.09,40133.0,167.33,167.86,167.06,167.09,40133.0
2019-03-01 11:10:00,167.14,167.19,166.53,166.74,69134.0,167.14,167.19,166.53,166.74,69134.0
2019-03-01 11:20:00,166.67,167.21,166.65,167.01,84998.0,166.67,167.21,166.65,167.01,84998.0
2019-03-01 11:30:00,167.02,167.07,166.56,167.0,68904.0,167.02,167.07,166.56,167.0,68904.0
2019-03-01 11:40:00,167.08,167.12,166.56,166.93,108753.0,167.08,167.12,166.56,166.93,108753.0
2019-03-01 11:50:00,166.94,167.15,166.15,167.03,60562.0,166.94,167.15,166.15,167.03,60562.0
2019-03-01 12:00:00,167.03,167.67,166.95,167.67,21543.0,167.03,167.67,166.95,167.67,21543.0
2019-03-01 12:10:00,167.61,168.15,167.58,167.72,30231.0,167.61,168.15,167.58,167.72,30231.0
2019-03-01 12:20:00,167.61,167.76,167.4,167.42,18185.0,167.61,167.76,167.4,167.42,18185.0
2019-03-01 12:30:00,167.4,167.97,167.39,167.69,19386.0,167.4,167.97,167.39,167.69,19386.0
2019-03-01 12:40:00,167.58,167.88,167.51,167.7,20771.0,167.58,167.88,167.51,167.7,20771.0
2019-03-01 12:50:00,167.73,168.61,167.63,168.26,56768.0,167.73,168.61,167.63,168.26,56768.0
2019-03-01 13:00:00,168.34,168.49,168.09,168.49,23734.0,168.34,168.49,168.09,168.49,23734.0
2019-03-01 13:10:00,168.47,169.09,168.47,168.53,52512.0,168.47,169.09,168.47,168.53,52512.0
2019-03-01 13:20:00,168.57,168.59,168.13,168.58,15408.0,168.57,168.59,168.13,168.58,15408.0
2019-03-01 13:30:00,168.62,168.9,168.61,168.87,10226.0,168.62,168.9,168.61,168.87,10226.0
2019-03-01 13:40:00,168.84,168.98,168.68,168.85,16985.0,168.84,168.98,168.68,168.85,16985.0
2019-03-01 13:50:00,168.75,169.22,168.41,168.81,34293.0,168.75,169.22,168.41,168.81,34293.0
2019-03-01 14:00:00,168.85,169.68,168.84,169.65,37857.0,168.85,169.68,168.84,169.65,37857.0
2019-03-01 14:10:00,169.65,170.5,169.6,170.38,78667.0,169.65,170.5,169.6,170.38,78667.0
2019-03-01 14:20:00,170.38,170.99,170.09,170.18,122404.0,170.38,170.99,170.09,170.18,122404.0
2019-03-01 14:30:00,170.08,170.13,169.66,169.94,71958.0,170.08,170.13,169.66,169.94,71958.0
2019-03-01 14:40:00,169.9,170.1,169.0,169.2,34518.0,169.9,170.1,169.0,169.2,34518.0
2019-03-01 14:50:00,169.21,169.75,169.08,169.45,18186.0,169.21,169.75,169.08,169.45,18186.0
2019-03-01 15:00:00,169.41,169.48,169.2,169.36,15585.0,169.41,169.48,169.2,169.36,15585.0
2019-03-01 15:10:00,169.38,169.51,169.23,169.46,25484.0,169.38,169.51,169.23,169.46,25484.0
2019-03-01 15:20:00,169.5,169.64,169.35,169.49,17490.0,169.5,169.64,169.35,169.49,17490.0
2019-03-01 15:30:00,169.5,169.55,169.19,169.35,24243.0,169.5,169.55,169.19,169.35,24243.0
2019-03-01 15:40:00,169.38,170.0,169.36,169.93,55304.0,169.38,170.0,169.36,169.93,55304.0
2019-03-01 15:50:00,169.91,170.0,169.71,169.81,153420.0,169.91,170.0,169.71,169.81,153420.0
2019-03-04 09:30:00,168.0,169.4,166.89,168.47,99776.0,168.0,169.4,166.89,168.47,99776.0
2019-03-04 09:40:00,168.4,169.01,167.64,167.74,40812.0,168.4,169.01,167.64,167.74,40812.0
2019-03-04 09:50:00,167.63,168.02,167.04,167.53,56168.0,167.63,168.02,167.04,167.53,56168.0
2019-03-04 10:00:00,167.56,167.65,166.0,166.04,78515.0,167.56,167.65,166.0,166.04,78515.0
2019-03-04 10:10:00,166.1,166.1,164.99,165.63,118950.0,166.1,166.1,164.99,165.63,118950.0
2019-03-04 10:20:00,165.57,166.66,165.57,166.02,96888.0,165.57,166.66,165.57,166.02,96888.0
2019-03-04 10:30:00,165.95,166.59,165.24,165.75,56124.0,165.95,166.59,165.24,165.75,56124.0
2019-03-04 10:40:00,165.84,166.64,165.62,165.85,53166.0,165.84,166.64,165.62,165.85,53166.0
2019-03-04 10:50:00,165.8,165.98,164.75,164.87,56350.0,165.8,165.98,164.75,164.87,56350.0
2019-03-04 11:00:00,164.81,165.28,163.09,163.5,92793.0,164.81,165.28,163.09,163.5,92793.0
2019-03-04 11:10:00,163.5,164.64,163.47,164.56,45161.0,163.5,164.64,163.47,164.56,45161.0
2019-03-04 11:20:00,164.56,164.86,164.12,164.13,37997.0,164.56,164.86,164.12,164.13,37997.0
2019-03-04 11:30:00,164.0,164.26,163.4,163.83,59901.0,164.0,164.26,163.4,163.83,59901.0
2019-03-04 11:40:00,163.76,163.77,161.48,161.83,83557.0,163.76,163.77,161.48,161.83,83557.0
2019-03-04 11:50:00,161.83,163.2,161.34,163.1,83163.0,161.83,163.2,161.34,163.1,83163.0
2019-03-04 12:00:00,163.1,163.74,162.74,163.43,74497.0,163.1,163.74,162.74,163.43,74497.0
2019-03-04 12:10:00,163.41,163.81,162.61,162.91,76355.0,163.41,163.81,162.61,162.91,76355.0
2019-03-04 12:20:00,162.92,165.34,162.92,164.98,90253.0,162.92,165.34,162.92,164.98,90253.0
2019-03-04 12:30:00,164.98,166.06,164.9,165.58,82701.0,164.98,166.06,164.9,165.58,82701.0
2019-03-04 12:40:00,165.52,165.68,165.0,165.0,66141.0,165.52,165.68,165.0,165.0,66141.0
2019-03-04 12:50:00,165.11,165.69,165.08,165.69,27076.0,165.11,165.69,165.08,165.69,27076.0
2019-03-04 13:00:00,165.75,165.93,164.97,165.07,33141.0,165.75,165.93,164.97,165.07,33141.0
2019-03-04 13:10:00,164.97,166.84,164.97,166.38,37302.0,164.97,166.84,164.97,166.38,37302.0
2019-03-04 13:20:00,166.56,167.56,166.46,166.53,62549.0,166.56,167.56,166.46,166.53,62549.0
2019-03-04 13:30:00,166.55,166.6,166.18,166.44,22927.0,166.55,166.6,166.18,166.44,22927.0
2019-03-04 13:40:00,166.44,166.73,166.22,166.55,16290.0,166.44,166.73,166.22,166.55,16290.0
2019-03-04 13:50:00,166.65,166.83,166.42,166.55,18316.0,166.65,166.83,166.42,166.55,18316.0
2019-03-04 14:00:00,166.62,167.08,166.52,166.99,19022.0,166.62,167.08,166.52,166.99,19022.0
2019-03-04 14:10:00,166.97,167.15,166.72,166.92,19269.0,166.97,167.15,166.72,166.92,19269.0
2019-03-04 14:20:00,166.97,167.07,166.68,166.79,28438.0,166.97,167.07,166.68,166.79,28438.0
2019-03-04 14:30:00,166.84,166.93,166.26,166.35,18943.0,166.84,166.93,166.26,166.35,18943.0
2019-03-04 14:40:00,166.36,166.54,165.87,165.99,14348.0,166.36,166.54,165.87,165.99,14348.0
2019-03-04 14:50:00,166.0,166.25,165.98,166.02,14495.0,166.0,166.25,165.98,166.02,14495.0
2019-03-04 15:00:00,166.01,166.1,165.81,165.99,18409.0,166.01,166.1,165.81,165.99,18409.0
2019-03-04 15:10:00,166.0,166.22,165.78,166.03,26921.0,166.0,166.22,165.78,166.03,26921.0
2019-03-04 15:20:00,166.0,166.0,165.64,165.71,30995.0,166.0,166.0,165.64,165.71,30995.0
2019-03-04 15:30:00,165.66,165.77,165.28,165.55,40661.0,165.66,165.77,165.28,165.55,40661.0
2019-03-04 15:40:00,165.56,166.15,165.36,166.11,62450.0,165.56,166.15,165.36,166.11,62450.0
2019-03-04 15:50:00,166.1,166.64,166.1,166.43,91424.0,166.1,166.64,166.1,166.43,91424.0
2019-03-05 09:30:00,165.73,166.95,165.04,165.45,46918.0,165.73,166.95,165.04,165.45,46918.0
2019-03-05 09:40:00,165.69,167.0,165.11,166.54,48098.0,165.69,167.0,165.11,166.54,48098.0
2019-03-05 09:50:00,166.38,167.72,165.65,167.02,75286.0,166.38,167.72,165.65,167.02,75286.0
2019-03-05 10:00:00,167.19,168.66,167.16,167.2,113064.0,167.19,168.66,167.16,167.2,113064.0
2019-03-05 10:10:00,167.13,167.62,166.59,167.0,28313.0,167.13,167.62,166.59,167.0,28313.0
2019-03-05 10:20:00,166.91,167.96,166.9,167.47,19030.0,166.91,167.96,166.9,167.47,19030.0
2019-03-05 10:30:00,167.26,168.41,167.26,168.22,45301.0,167.26,168.41,167.26,168.22,45301.0
2019-03-05 10:40:00,168.39,168.83,168.14,168.81,51217.0,168.39,168.83,168.14,168.81,51217.0
2019-03-05 10:50:00,168.79,169.8,168.66,168.96,63705.0,168.79,169.8,168.66,168.96,63705.0
2019-03-05 11:00:00,169.05,169.48,168.6,168.66,117307.0,169.05,169.48,168.6,168.66,117307.0
2019-03-05 11:10:00,168.65,169.15,168.6,169.04,47692.0,168.65,169.15,168.6,169.04,47692.0
2019-03-05 11:20:00,169.06,169.11,168.76,168.87,17174.0,169.06,169.11,168.76,168.87,17174.0
2019-03-05 11:30:00,168.8,169.14,168.65,169.14,25283.0,168.8,169.14,168.65,169.14,25283.0
2019-03-05 11:40:00,169.14,169.17,168.72,168.79,17547.0,169.14,169.17,168.72,168.79,17547.0
2019-03-05 11:50:00,168.85,168.97,168.31,168.65,23607.0,168.85,168.97,168.31,168.65,23607.0
2019-03-05 12:00:00,168.69,169.11,168.56,168.65,25868.0,168.69,169.11,168.56,168.65,25868.0
2019-03-05 12:10:00,168.68,168.88,168.35,168.35,8780.0,168.68,168.88,168.35,168.35,8780.0
2019-03-05 12:20:00,168.4,168.69,168.33,168.48,18157.0,168.4,168.69,168.33,168.48,18157.0
2019-03-05 12:30:00,168.48,168.68,168.13,168.35,10445.0,168.48,168.68,168.13,168.35,10445.0
2019-03-05 12:40:00,168.42,168.51,168.25,168.37,14611.0,168.42,168.51,168.25,168.37,14611.0
2019-03-05 12:50:00,168.33,168.43,167.96,168.07,30564.0,168.33,168.43,167.96,168.07,30564.0
2019-03-05 13:00:00,168.05,168.32,167.87,167.92,17050.0,168.05,168.32,167.87,167.92,17050.0
2019-03-05 13:10:00,167.86,168.41,167.85,168.36,8654.0,167.86,168.41,167.85,168.36,8654.0
2019-03-05 13:20:00,168.24,168.39,168.05,168.05,7411.0,168.24,168.39,168.05,168.05,7411.0
2019-03-05 13:30:00,168.1,168.26,167.96,168.26,12460.0,168.1,168.26,167.96,168.26,12460.0
2019-03-05 13:40:00,168.26,168.26,167.91,167.98,10876.0,168.26,168.26,167.91,167.98,10876.0
2019-03-05 13:50:00,167.97,168.17,167.73,167.81,39309.0,167.97,168.17,167.73,167.81,39309.0
2019-03-05 14:00:00,167.87,167.89,167.51,167.56,14983.0,167.87,167.89,167.51,167.56,14983.0
2019-03-05 14:10:00,167.56,167.76,167.45,167.62,10547.0,167.56,167.76,167.45,167.62,10547.0
2019-03-05 14:20:00,167.68,167.75,167.52,167.7,17266.0,167.68,167.75,167.52,167.7,17266.0
2019-03-05 14:30:00,167.69,168.11,167.61,167.65,52665.0,167.69,168.11,167.61,167.65,52665.0
2019-03-05 14:40:00,167.67,168.03,167.63,168.01,20982.0,167.67,168.03,167.63,168.01,20982.0
2019-03-05 14:50:00,168.01,168.02,167.68,167.68,12949.0,168.01,168.02,167.68,167.68,12949.0
2019-03-05 15:00:00,167.67,167.75,167.31,167.4,36514.0,167.67,167.75,167.31,167.4,36514.0
2019-03-05 15:10:00,167.42,167.75,167.41,167.67,36517.0,167.42,167.75,167.41,167.67,36517.0
2019-03-05 15:20:00,167.65,167.72,167.37,167.46,50524.0,167.65,167.72,167.37,167.46,50524.0
2019-03-05 15:30:00,167.48,167.55,167.0,167.34,45354.0,167.48,167.55,167.0,167.34,45354.0
2019-03-05 15:40:00,167.37,167.48,167.2,167.24,66482.0,167.37,167.48,167.2,167.24,66482.0
2019-03-05 15:50:00,167.24,167.24,166.06,166.23,177584.0,167.24,167.24,166.06,166.23,177584.0
2019-03-06 09:30:00,165.9,166.18,164.4,165.83,67215.0,165.9,166.18,164.4,165.83,67215.0
2019-03-06 09:40:00,165.71,167.34,165.35,166.68,76948.0,165.71,167.34,165.35,166.68,76948.0
2019-03-06 09:50:00,166.62,166.85,165.64,166.51,79201.0,166.62,166.85,165.64,166.51,79201.0
2019-03-06 10:00:00,166.43,166.59,166.15,166.33,66136.0,166.43,166.59,166.15,166.33,66136.0
2019-03-06 10:10:00,166.25,166.84,165.58,165.58,44671.0,166.25,166.84,165.58,165.58,44671.0
2019-03-06 10:20:00,165.59,165.71,164.55,165.28,30539.0,165.59,165.71,164.55,165.28,30539.0
2019-03-06 10:30:00,165.3,165.3,163.5,164.88,72219.0,165.3,165.3,163.5,164.88,72219.0
2019-03-06 10:40:00,164.77,164.77,164.03,164.34,15279.0,164.77,164.77,164.03,164.34,15279.0
2019-03-06 10:50:00,164.23,165.51,164.15,165.29,20905.0,164.23,165.51,164.15,165.29,20905.0
2019-03-06 11:00:00,165.29,166.27,165.15,165.83,22861.0,165.29,166.27,165.15,165.83,22861.0
2019-03-06 11:10:00,165.98,166.09,164.87,165.09,34159.0,165.98,166.09,164.87,165.09,34159.0
2019-03-06 11:20:00,165.03,165.23,164.82,165.01,36927.0,165.03,165.23,164.82,165.01,36927.0
2019-03-06 11:30:00,165.1,165.2,163.9,164.0,47399.0,165.1,165.2,163.9,164.0,47399.0
2019-03-06 11:40:00,163.95,164.83,163.6,164.59,15288.0,163.95,164.83,163.6,164.59,15288.0
2019-03-06 11:50:00,164.47,164.94,164.15,164.82,9107.0,164.47,164.94,164.15,164.82,9107.0
2019-03-06 12:00:00,164.84,165.17,164.73,164.91,24513.0,164.84,165.17,164.73,164.91,24513.0
2019-03-06 12:10:00,164.81,165.05,164.41,164.44,14313.0,164.81,165.05,164.41,164.44,14313.0
2019-03-06 12:20:00,164.58,164.75,163.87,164.17,34589.0,164.58,164.75,163.87,164.17,34589.0
2019-03-06 12:30:00,164.07,165.05,164.07,164.85,15398.0,164.07,165.05,164.07,164.85,15398.0
2019-03-06 12:40:00,164.71,164.79,164.17,164.25,10388.0,164.71,164.79,164.17,164.25,10388.0
2019-03-06 12:50:00,164.4,164.61,164.0,164.44,9159.0,164.4,164.61,164.0,164.44,9159.0
2019-03-06 13:00:00,164.51,164.77,164.15,164.3,18906.0,164.51,164.77,164.15,164.3,18906.0
2019-03-06 13:10:00,164.23,164.98,164.1,164.84,29918.0,164.23,164.98,164.1,164.84,29918.0
2019-03-06 13:20:00,164.77,164.92,164.46,164.78,5400.0,164.77,164.92,164.46,164.78,5400.0
2019-03-06 13:30:00,164.82,165.16,164.76,165.01,22977.0,164.82,165.16,164.76,165.01,22977.0
2019-03-06 13:40:00,165.03,165.1,164.79,164.79,14185.0,165.03,165.1,164.79,164.79,14185.0
2019-03-06 13:50:00,164.86,165.1,164.86,165.0,23834.0,164.86,165.1,164.86,165.0,23834.0
2019-03-06 14:00:00,165.02,165.1,164.52,164.75,21353.0,165.02,165.1,164.52,164.75,21353.0
2019-03-06 14:10:00,164.75,165.13,164.74,164.87,27353.0,164.75,165.13,164.74,164.87,27353.0
2019-03-06 14:20:00,164.97,165.02,164.72,164.81,10630.0,164.97,165.02,164.72,164.81,10630.0
2019-03-06 14:30:00,164.87,165.02,164.64,164.91,14769.0,164.87,165.02,164.64,164.91,14769.0
2019-03-06 14:40:00,164.95,164.98,164.47,164.8,13016.0,164.95,164.98,164.47,164.8,13016.0
2019-03-06 14:50:00,164.76,165.15,164.62,164.97,16336.0,164.76,165.15,164.62,164.97,16336.0
2019-03-06 15:00:00,165.02,165.04,164.5,164.5,12100.0,165.02,165.04,164.5,164.5,12100.0
2019-03-06 15:10:00,164.56,164.69,164.06,164.15,21387.0,164.56,164.69,164.06,164.15,21387.0
2019-03-06 15:20:00,164.2,164.21,163.92,164.13,42710.0,164.2,164.21,163.92,164.13,42710.0
2019-03-06 15:30:00,164.1,164.15,164.0,164.15,27381.0,164.1,164.15,164.0,164.15,27381.0
2019-03-06 15:40:00,164.1,164.15,164.02,164.06,48187.0,164.1,164.15,164.02,164.06,48187.0
2019-03-06 15:50:00,164.05,165.0,164.04,164.96,92041.0,164.05,165.0,164.04,164.96,92041.0
2019-03-07 09:30:00,164.59,164.9,163.11,163.53,34454.0,164.59,164.9,163.11,163.53,34454.0
2019-03-07 09:40:00,163.72,164.69,163.11,163.33,44886.0,163.72,164.69,163.11,163.33,44886.0
2019-03-07 09:50:00,163.14,164.31,162.38,164.0,63124.0,163.14,164.31,162.38,164.0,63124.0
2019-03-07 10:00:00,164.06,165.2,163.92,164.86,63774.0,164.06,165.2,163.92,164.86,63774.0
2019-03-07 10:10:00,164.93,165.16,164.33,164.44,33664.0,164.93,165.16,164.33,164.44,33664.0
2019-03-07 10:20:00,164.44,164.71,163.86,164.71,42795.0,164.44,164.71,163.86,164.71,42795.0
2019-03-07 10:30:00,164.71,165.35,164.6,164.88,37028.0,164.71,165.35,164.6,164.88,37028.0
2019-03-07 10:40:00,164.75,165.23,164.47,165.01,48831.0,164.75,165.23,164.47,165.01,48831.0
2019-03-07 10:50:00,165.02,165.9,165.01,165.38,48876.0,165.02,165.9,165.01,165.38,48876.0
2019-03-07 11:00:00,165.39,165.67,164.99,165.22,34993.0,165.39,165.67,164.99,165.22,34993.0
2019-03-07 11:10:00,165.24,165.59,164.94,165.06,52676.0,165.24,165.59,164.94,165.06,52676.0
2019-03-07 11:20:00,165.0,165.25,164.93,165.19,35263.0,165.0,165.25,164.93,165.19,35263.0
2019-03-07 11:30:00,165.21,165.72,165.1,165.47,75573.0,165.21,165.72,165.1,165.47,75573.0
2019-03-07 11:40:00,165.56,165.72,165.13,165.13,46705.0,165.56,165.72,165.13,165.13,46705.0
2019-03-07 11:50:00,165.2,165.2,163.49,163.49,57892.0,165.2,165.2,163.49,163.49,57892.0
2019-03-07 12:00:00,163.43,163.54,162.56,163.33,80730.0,163.43,163.54,162.56,163.33,80730.0
2019-03-07 12:10:00,163.46,163.74,162.56,162.56,41314.0,163.46,163.74,162.56,162.56,41314.0
2019-03-07 12:20:00,162.65,162.84,161.9,162.53,42091.0,162.65,162.84,161.9,162.53,42091.0
2019-03-07 12:30:00,162.53,162.92,161.9,162.83,25055.0,162.53,162.92,161.9,162.83,25055.0
2019-03-07 12:40:00,162.89,163.17,162.8,162.92,18843.0,162.89,163.17,162.8,162.92,18843.0
2019-03-07 12:50:00,163.05,163.46,162.91,163.4,12420.0,163.05,163.46,162.91,163.4,12420.0
2019-03-07 13:00:00,163.44,163.65,162.93,163.09,15631.0,163.44,163.65,162.93,163.09,15631.0
2019-03-07 13:10:00,163.08,163.41,162.93,163.11,14658.0,163.08,163.41,162.93,163.11,14658.0
2019-03-07 13:20:00,163.08,163.17,162.62,163.09,19776.0,163.08,163.17,162.62,163.09,19776.0
2019-03-07 13:30:00,163.11,163.37,162.56,163.25,27476.0,163.11,163.37,162.56,163.25,27476.0
2019-03-07 13:40:00,163.26,163.56,163.14,163.42,16791.0,163.26,163.56,163.14,163.42,16791.0
2019-03-07 13:50:00,163.5,163.59,163.1,163.38,24791.0,163.5,163.59,163.1,163.38,24791.0
2019-03-07 14:00:00,163.38,163.53,162.93,162.93,25340.0,163.38,163.53,162.93,162.93,25340.0
2019-03-07 14:10:00,162.98,163.19,162.31,162.63,22374.0,162.98,163.19,162.31,162.63,22374.0
2019-03-07 14:20:00,162.62,163.24,162.56,163.02,18180.0,162.62,163.24,162.56,163.02,18180.0
2019-03-07 14:30:00,163.09,163.16,162.4,162.43,22682.0,163.09,163.16,162.4,162.43,22682.0
2019-03-07 14:40:00,162.53,162.75,161.26,161.67,56920.0,162.53,162.75,161.26,161.67,56920.0
2019-03-07 14:50:00,161.69,161.77,161.04,161.27,50111.0,161.69,161.77,161.04,161.27,50111.0
2019-03-07 15:00:00,161.34,162.62,161.2,162.62,21883.0,161.34,162.62,161.2,162.62,21883.0
2019-03-07 15:10:00,162.53,162.53,161.95,162.43,24206.0,162.53,162.53,161.95,162.43,24206.0
2019-03-07 15:20:00,162.4,163.0,162.4,162.5,34682.0,162.4,163.0,162.4,162.5,34682.0
2019-03-07 15:30:00,162.5,163.29,162.48,163.29,33909.0,162.5,163.29,162.48,163.29,33909.0
2019-03-07 15:40:00,163.28,163.29,162.67,162.69,53844.0,163.28,163.29,162.67,162.69,53844.0
2019-03-07 15:50:00,162.72,163.39,162.46,163.22,102892.0,162.72,163.39,162.46,163.22,102892.0
2019-03-08 09:30:00,160.52,162.33,159.01,161.47,135340.0,160.52,162.33,159.01,161.47,135340.0
2019-03-08 09:40:00,161.48,162.45,160.29,161.94,69204.0,161.48,162.45,160.29,161.94,69204.0
2019-03-08 09:50:00,161.66,162.32,161.27,161.96,42077.0,161.66,162.32,161.27,161.96,42077.0
2019-03-08 10:00:00,161.74,161.74,160.72,161.06,37292.0,161.74,161.74,160.72,161.06,37292.0
2019-03-08 10:10:00,161.2,161.87,161.08,161.66,25596.0,161.2,161.87,161.08,161.66,25596.0
2019-03-08 10:20:00,161.73,162.87,161.56,162.83,39861.0,161.73,162.87,161.56,162.83,39861.0
2019-03-08 10:30:00,162.83,162.95,162.16,162.31,34427.0,162.83,162.95,162.16,162.31,34427.0
2019-03-08 10:40:00,162.22,163.97,162.15,163.75,66950.0,162.22,163.97,162.15,163.75,66950.0
2019-03-08 10:50:00,163.75,163.75,162.78,163.36,28337.0,163.75,163.75,162.78,163.36,28337.0
2019-03-08 11:00:00,163.14,163.6,162.65,162.86,20754.0,163.14,163.6,162.65,162.86,20754.0
2019-03-08 11:10:00,162.83,163.67,162.65,163.43,46503.0,162.83,163.67,162.65,163.43,46503.0
2019-03-08 11:20:00,163.38,164.05,163.25,163.81,16370.0,163.38,164.05,163.25,163.81,16370.0
2019-03-08 11:30:00,163.79,163.9,162.9,162.9,13434.0,163.79,163.9,162.9,162.9,13434.0
2019-03-08 11:40:00,163.0,163.35,162.71,163.15,17707.0,163.0,163.35,162.71,163.15,17707.0
2019-03-08 11:50:00,163.03,163.12,162.73,162.78,12542.0,163.03,163.12,162.73,162.78,12542.0
2019-03-08 12:00:00,162.78,162.96,162.19,162.44,18648.0,162.78,162.96,162.19,162.44,18648.0
2019-03-08 12:10:00,162.36,162.77,162.18,162.26,11755.0,162.36,162.77,162.18,162.26,11755.0
2019-03-08 12:20:00,162.31,162.79,161.93,162.64,12982.0,162.31,162.79,161.93,162.64,12982.0
2019-03-08 12:30:00,162.61,163.2,162.6,162.94,20717.0,162.61,163.2,162.6,162.94,20717.0
2019-03-08 12:40:00,163.03,163.03,162.51,162.51,6811.0,163.03,163.03,162.51,162.51,6811.0
2019-03-08 12:50:00,162.5,162.51,162.22,162.34,9748.0,162.5,162.51,162.22,162.34,9748.0
2019-03-08 13:00:00,162.55,162.92,162.55,162.63,8438.0,162.55,162.92,162.55,162.63,8438.0
2019-03-08 13:10:00,162.65,163.45,162.64,163.38,12715.0,162.65,163.45,162.64,163.38,12715.0
2019-03-08 13:20:00,163.38,163.59,162.91,163.59,7896.0,163.38,163.59,162.91,163.59,7896.0
2019-03-08 13:30:00,163.56,163.69,163.24,163.65,6913.0,163.56,163.69,163.24,163.65,6913.0
2019-03-08 13:40:00,163.65,163.96,163.58,163.81,7411.0,163.65,163.96,163.58,163.81,7411.0
2019-03-08 13:50:00,163.82,163.84,163.45,163.47,15809.0,163.82,163.84,163.45,163.47,15809.0
2019-03-08 14:00:00,163.53,163.78,163.5,163.64,8568.0,163.53,163.78,163.5,163.64,8568.0
2019-03-08 14:10:00,163.62,163.95,163.49,163.75,11464.0,163.62,163.95,163.49,163.75,11464.0
2019-03-08 14:20:00,163.76,163.85,163.53,163.57,40769.0,163.76,163.85,163.53,163.57,40769.0
2019-03-08 14:30:00,163.52,163.81,163.47,163.63,14142.0,163.52,163.81,163.47,163.63,14142.0
2019-03-08 14:40:00,163.59,164.06,163.59,164.02,17175.0,163.59,164.06,163.59,164.02,17175.0
2019-03-08 14:50:00,164.07,164.54,163.73,163.94,19102.0,164.07,164.54,163.73,163.94,19102.0
2019-03-08 15:00:00,163.86,164.37,163.74,164.08,15156.0,163.86,164.37,163.74,164.08,15156.0
2019-03-08 15:10:00,164.14,164.14,163.32,163.41,23172.0,164.14,164.14,163.32,163.41,23172.0
2019-03-08 15:20:00,163.37,163.58,163.34,163.48,14080.0,163.37,163.58,163.34,163.48,14080.0
2019-03-08 15:30:00,163.31,164.32,163.31,164.13,46514.0,163.31,164.32,163.31,164.13,46514.0
2019-03-08 15:40:00,164.17,164.94,163.93,164.56,47886.0,164.17,164.94,163.93,164.56,47886.0
2019-03-08 15:50:00,164.61,165.25,164.61,165.11,95723.0,164.61,165.25,164.61,165.11,95723.0
2019-03-11 09:30:00,165.8,166.88,164.5,166.57,48146.0,165.8,166.88,164.5,166.57,48146.0
2019-03-11 09:40:00,166.67,167.79,166.62,166.67,55715.0,166.67,167.79,166.62,166.67,55715.0
2019-03-11 09:50:00,166.61,167.55,166.19,167.23,37236.0,166.61,167.55,166.19,167.23,37236.0
2019-03-11 10:00:00,167.25,167.5,166.25,166.42,31242.0,167.25,167.5,166.25,166.42,31242.0
2019-03-11 10:10:00,166.52,166.87,165.94,166.87,29403.0,166.52,166.87,165.94,166.87,29403.0
2019-03-11 10:20:00,166.75,166.75,166.24,166.49,23924.0,166.75,166.75,166.24,166.49,23924.0
2019-03-11 10:30:00,166.53,166.96,166.36,166.59,23258.0,166.53,166.96,166.36,166.59,23258.0
2019-03-11 10:40:00,166.6,167.36,166.49,167.28,38413.0,166.6,167.36,166.49,167.28,38413.0
2019-03-11 10:50:00,167.28,168.69,167.28,168.21,114046.0,167.28,168.69,167.28,168.21,114046.0
2019-03-11 11:00:00,168.18,169.16,168.06,168.94,45410.0,168.18,169.16,168.06,168.94,45410.0
2019-03-11 11:10:00,169.0,169.43,168.53,168.87,32563.0,169.0,169.43,168.53,168.87,32563.0
2019-03-11 11:20:00,168.99,168.99,168.18,168.34,31261.0,168.99,168.99,168.18,168.34,31261.0
2019-03-11 11:30:00,168.3,168.6,167.89,168.47,22712.0,168.3,168.6,167.89,168.47,22712.0
2019-03-11 11:40:00,168.54,168.9,168.42,168.56,31856.0,168.54,168.9,168.42,168.56,31856.0
2019-03-11 11:50:00,168.54,168.82,168.45,168.81,28950.0,168.54,168.82,168.45,168.81,28950.0
2019-03-11 12:00:00,168.84,169.1,168.5,168.91,26817.0,168.84,169.1,168.5,168.91,26817.0
2019-03-11 12:10:00,168.95,169.32,168.75,169.18,23382.0,168.95,169.32,168.75,169.18,23382.0
2019-03-11 12:20:00,169.23,170.2,169.23,170.01,45636.0,169.23,170.2,169.23,170.01,45636.0
2019-03-11 12:30:00,169.99,170.33,169.71,169.78,23335.0,169.99,170.33,169.71,169.78,23335.0
2019-03-11 12:40:00,169.79,169.9,169.32,169.78,23036.0,169.79,169.9,169.32,169.78,23036.0
2019-03-11 12:50:00,169.84,170.2,169.8,170.05,42990.0,169.84,170.2,169.8,170.05,42990.0
2019-03-11 13:00:00,169.97,171.17,169.96,170.87,61973.0,169.97,171.17,169.96,170.87,61973.0
2019-03-11 13:10:00,170.73,171.31,170.69,171.28,26849.0,170.73,171.31,170.69,171.28,26849.0
2019-03-11 13:20:00,171.33,171.52,170.83,171.44,30880.0,171.33,171.52,170.83,171.44,30880.0
2019-03-11 13:30:00,171.4,171.85,171.34,171.57,34576.0,171.4,171.85,171.34,171.57,34576.0
2019-03-11 13:40:00,171.6,171.66,170.85,170.95,23397.0,171.6,171.66,170.85,170.95,23397.0
2019-03-11 13:50:00,170.89,170.99,169.87,170.13,68106.0,170.89,170.99,169.87,170.13,68106.0
2019-03-11 14:00:00,170.19,170.21,169.65,169.79,22439.0,170.19,170.21,169.65,169.79,22439.0
2019-03-11 14:10:00,169.75,169.86,169.03,169.65,46548.0,169.75,169.86,169.03,169.65,46548.0
2019-03-11 14:20:00,169.6,169.6,169.05,169.2,35714.0,169.6,169.6,169.05,169.2,35714.0
2019-03-11 14:30:00,169.24,169.24,168.72,168.78,37166.0,169.24,169.24,168.72,168.78,37166.0
2019-03-11 14:40:00,168.77,168.84,168.43,168.74,29670.0,168.77,168.84,168.43,168.74,29670.0
2019-03-11 14:50:00,168.67,168.98,168.62,168.8,24286.0,168.67,168.98,168.62,168.8,24286.0
2019-03-11 15:00:00,168.78,169.83,168.59,169.77,28389.0,168.78,169.83,168.59,169.77,28389.0
2019-03-11 15:10:00,169.82,170.04,169.67,170.01,21082.0,169.82,170.04,169.67,170.01,21082.0
2019-03-11 15:20:00,170.02,170.13,169.75,169.84,34799.0,170.02,170.13,169.75,169.84,34799.0
2019-03-11 15:30:00,169.92,170.2,169.84,170.11,35869.0,169.92,170.2,169.84,170.11,35869.0
2019-03-11 15:40:00,170.04,170.04,169.75,169.9,52480.0,170.04,170.04,169.75,169.9,52480.0
2019-03-11 15:50:00,169.92,170.37,169.86,170.03,150261.0,169.92,170.37,169.86,170.03,150261.0
2019-03-12 09:30:00,170.67,170.75,168.77,170.3,41001.0,170.67,170.75,168.77,170.3,41001.0
2019-03-12 09:40:00,170.16,170.87,169.59,170.67,72794.0,170.16,170.87,169.59,170.67,72794.0
2019-03-12 09:50:00,170.56,171.94,170.39,171.43,54143.0,170.56,171.94,170.39,171.43,54143.0
2019-03-12 10:00:00,171.43,171.45,170.35,170.76,48182.0,171.43,171.45,170.35,170.76,48182.0
2019-03-12 10:10:00,170.75,171.14,170.47,170.6,46595.0,170.75,171.14,170.47,170.6,46595.0
2019-03-12 10:20:00,170.47,170.79,170.15,170.74,39684.0,170.47,170.79,170.15,170.74,39684.0
2019-03-12 10:30:00,170.72,170.98,170.33,170.49,42648.0,170.72,170.98,170.33,170.49,42648.0
2019-03-12 10:40:00,170.43,170.54,170.16,170.48,31177.0,170.43,170.54,170.16,170.48,31177.0
2019-03-12 10:50:00,170.43,170.63,170.28,170.34,52135.0,170.43,170.63,170.28,170.34,52135.0
2019-03-12 11:00:00,170.32,170.32,169.62,170.2,37611.0,170.32,170.32,169.62,170.2,37611.0
2019-03-12 11:10:00,170.21,170.4,169.78,170.18,34086.0,170.21,170.4,169.78,170.18,34086.0
2019-03-12 11:20:00,170.16,170.33,169.83,170.22,20936.0,170.16,170.33,169.83,170.22,20936.0
2019-03-12 11:30:00,170.25,170.88,170.19,170.56,59827.0,170.25,170.88,170.19,170.56,59827.0
2019-03-12 11:40:00,170.56,170.7,170.19,170.24,23111.0,170.56,170.7,170.19,170.24,23111.0
2019-03-12 11:50:00,170.24,170.77,170.18,170.73,13885.0,170.24,170.77,170.18,170.73,13885.0
2019-03-12 12:00:00,170.76,170.91,170.42,170.55,29767.0,170.76,170.91,170.42,170.55,29767.0
2019-03-12 12:10:00,170.56,171.25,170.55,171.18,22738.0,170.56,171.25,170.55,171.18,22738.0
2019-03-12 12:20:00,171.16,172.0,171.16,171.66,31769.0,171.16,172.0,171.16,171.66,31769.0
2019-03-12 12:30:00,171.63,172.17,171.53,171.65,30893.0,171.63,172.17,171.53,171.65,30893.0
2019-03-12 12:40:00,171.72,172.22,171.7,171.99,22527.0,171.72,172.22,171.7,171.99,22527.0
2019-03-12 12:50:00,171.95,172.41,171.85,172.4,17450.0,171.95,172.41,171.85,172.4,17450.0
2019-03-12 13:00:00,172.4,172.72,172.16,172.72,23455.0,172.4,172.72,172.16,172.72,23455.0
2019-03-12 13:10:00,172.67,172.69,172.24,172.57,7744.0,172.67,172.69,172.24,172.57,7744.0
2019-03-12 13:20:00,172.63,172.79,172.23,172.23,18303.0,172.63,172.79,172.23,172.23,18303.0
2019-03-12 13:30:00,172.22,172.25,171.69,172.03,19835.0,172.22,172.25,171.69,172.03,19835.0
2019-03-12 13:40:00,172.05,172.27,171.94,171.97,9442.0,172.05,172.27,171.94,171.97,9442.0
2019-03-12 13:50:00,171.99,172.25,171.94,172.03,10793.0,171.99,172.25,171.94,172.03,10793.0
2019-03-12 14:00:00,172.03,172.27,172.03,172.09,10153.0,172.03,172.27,172.03,172.09,10153.0
2019-03-12 14:10:00,172.09,172.3,172.03,172.24,9545.0,172.09,172.3,172.03,172.24,9545.0
2019-03-12 14:20:00,172.24,172.31,171.84,171.9,15474.0,172.24,172.31,171.84,171.9,15474.0
2019-03-12 14:30:00,171.93,172.2,171.79,172.05,12066.0,171.93,172.2,171.79,172.05,12066.0
2019-03-12 14:40:00,172.06,172.42,171.98,172.37,11332.0,172.06,172.42,171.98,172.37,11332.0
2019-03-12 14:50:00,172.37,172.51,172.2,172.47,19161.0,172.37,172.51,172.2,172.47,19161.0
2019-03-12 15:00:00,172.47,172.59,172.23,172.54,15479.0,172.47,172.59,172.23,172.54,15479.0
2019-03-12 15:10:00,172.5,172.51,171.99,172.04,17931.0,172.5,172.51,171.99,172.04,17931.0
2019-03-12 15:20:00,172.12,172.12,171.65,171.69,23311.0,172.12,172.12,171.65,171.69,23311.0
2019-03-12 15:30:00,171.7,171.84,171.54,171.84,20759.0,171.7,171.84,171.54,171.84,20759.0
2019-03-12 15:40:00,171.85,171.96,171.76,171.78,43217.0,171.85,171.96,171.76,171.78,43217.0
2019-03-12 15:50:00,171.75,171.9,171.36,171.65,87686.0,171.75,171.9,171.36,171.65,87686.0
2019-03-13 09:30:00,172.5,172.5,169.6,169.65,51672.0,172.5,172.5,169.6,169.65,51672.0
2019-03-13 09:40:00,169.87,171.21,169.03,170.21,46533.0,169.87,171.21,169.03,170.21,46533.0
2019-03-13 09:50:00,170.37,171.07,169.59,169.59,22238.0,170.37,171.07,169.59,169.59,22238.0
2019-03-13 10:00:00,169.55,170.02,169.09,169.14,29133.0,169.55,170.02,169.09,169.14,29133.0
2019-03-13 10:10:00,169.11,169.11,168.23,168.69,49696.0,169.11,169.11,168.23,168.69,49696.0
2019-03-13 10:20:00,168.7,168.7,167.54,168.12,86031.0,168.7,168.7,167.54,168.12,86031.0
2019-03-13 10:30:00,168.16,169.54,168.1,169.54,60354.0,168.16,169.54,168.1,169.54,60354.0
2019-03-13 10:40:00,169.41,169.75,169.08,169.3,69318.0,169.41,169.75,169.08,169.3,69318.0
2019-03-13 10:50:00,169.4,169.42,168.74,168.81,25651.0,169.4,169.42,168.74,168.81,25651.0
2019-03-13 11:00:00,168.89,169.34,168.68,169.16,16589.0,168.89,169.34,168.68,169.16,16589.0
2019-03-13 11:10:00,169.11,169.6,169.11,169.53,36575.0,169.11,169.6,169.11,169.53,36575.0
2019-03-13 11:20:00,169.46,169.64,169.22,169.64,53557.0,169.46,169.64,169.22,169.64,53557.0
2019-03-13 11:30:00,169.66,170.88,169.6,170.78,98948.0,169.66,170.88,169.6,170.78,98948.0
2019-03-13 11:40:00,170.74,170.76,169.71,169.88,42195.0,170.74,170.76,169.71,169.88,42195.0
2019-03-13 11:50:00,169.86,169.87,169.31,169.4,28806.0,169.86,169.87,169.31,169.4,28806.0
2019-03-13 12:00:00,169.28,169.42,168.92,168.94,19413.0,169.28,169.42,168.92,168.94,19413.0
2019-03-13 12:10:00,168.94,169.22,168.93,169.15,13045.0,168.94,169.22,168.93,169.15,13045.0
2019-03-13 12:20:00,169.13,169.56,169.12,169.39,13600.0,169.13,169.56,169.12,169.39,13600.0
2019-03-13 12:30:00,169.32,169.32,168.65,168.83,19287.0,169.32,169.32,168.65,168.83,19287.0
2019-03-13 12:40:00,168.79,169.0,168.67,168.99,22692.0,168.79,169.0,168.67,168.99,22692.0
2019-03-13 12:50:00,169.0,169.13,168.89,169.09,22428.0,169.0,169.13,168.89,169.09,22428.0
2019-03-13 13:00:00,169.05,169.14,168.7,168.7,27431.0,169.05,169.14,168.7,168.7,27431.0
2019-03-13 13:10:00,168.66,168.99,168.65,168.78,21094.0,168.66,168.99,168.65,168.78,21094.0
2019-03-13 13:20:00,168.78,169.42,168.72,169.42,13912.0,168.78,169.42,168.72,169.42,13912.0
2019-03-13 13:30:00,169.4,169.59,169.33,169.59,12111.0,169.4,169.59,169.33,169.59,12111.0
2019-03-13 13:40:00,169.6,170.01,169.38,170.0,14126.0,169.6,170.01,169.38,170.0,14126.0
2019-03-13 13:50:00,169.96,170.03,169.48,169.65,30246.0,169.96,170.03,169.48,169.65,30246.0
2019-03-13 14:00:00,169.72,169.91,169.62,169.65,9892.0,169.72,169.91,169.62,169.65,9892.0
2019-03-13 14:10:00,169.62,169.66,169.44,169.58,7550.0,169.62,169.66,169.44,169.58,7550.0
2019-03-13 14:20:00,169.53,169.53,169.24,169.27,27576.0,169.53,169.53,169.24,169.27,27576.0
2019-03-13 14:30:00,169.27,169.27,168.97,169.13,8274.0,169.27,169.27,168.97,169.13,8274.0
2019-03-13 14:40:00,169.13,169.17,168.26,168.37,25827.0,169.13,169.17,168.26,168.37,25827.0
2019-03-13 14:50:00,168.37,168.47,168.02,168.09,51096.0,168.37,168.47,168.02,168.09,51096.0
2019-03-13 15:00:00,168.09,168.22,167.74,168.0,68328.0,168.09,168.22,167.74,168.0,68328.0
2019-03-13 15:10:00,168.01,168.6,168.0,168.52,25135.0,168.01,168.6,168.0,168.52,25135.0
2019-03-13 15:20:00,168.5,168.67,168.36,168.66,27899.0,168.5,168.67,168.36,168.66,27899.0
2019-03-13 15:30:00,168.58,169.04,168.53,168.83,41086.0,168.58,169.04,168.53,168.83,41086.0
2019-03-13 15:40:00,168.84,168.92,168.58,168.8,62263.0,168.84,168.92,168.58,168.8,62263.0
2019-03-13 15:50:00,168.81,168.92,168.24,168.84,143852.0,168.81,168.92,168.24,168.84,143852.0
2019-03-14 09:30:00,169.01,169.29,167.91,168.7,39541.0,169.01,169.29,167.91,168.7,39541.0
2019-03-14 09:40:00,168.39,168.99,168.09,168.91,45526.0,168.39,168.99,168.09,168.91,45526.0
2019-03-14 09:50:00,169.08,169.75,168.99,169.5,59077.0,169.08,169.75,168.99,169.5,59077.0
2019-03-14 10:00:00,169.66,169.66,167.03,167.34,55136.0,169.66,169.66,167.03,167.34,55136.0
2019-03-14 10:10:00,167.36,168.34,166.78,168.26,78391.0,167.36,168.34,166.78,168.26,78391.0
2019-03-14 10:20:00,168.3,168.58,167.65,167.77,61185.0,168.3,168.58,167.65,167.77,61185.0
2019-03-14 10:30:00,167.74,168.06,167.18,167.24,8705.0,167.74,168.06,167.18,167.24,8705.0
2019-03-14 10:40:00,167.2,167.3,166.34,166.72,81406.0,167.2,167.3,166.34,166.72,81406.0
2019-03-14 10:50:00,166.7,166.91,166.43,166.86,25484.0,166.7,166.91,166.43,166.86,25484.0
2019-03-14 11:00:00,166.8,166.95,166.27,166.27,30835.0,166.8,166.95,166.27,166.27,30835.0
2019-03-14 11:10:00,166.21,166.84,166.1,166.67,18250.0,166.21,166.84,166.1,166.67,18250.0
2019-03-14 11:20:00,166.56,166.57,165.79,165.97,25956.0,166.56,166.57,165.79,165.97,25956.0
2019-03-14 11:30:00,166.0,166.37,165.91,166.19,29842.0,166.0,166.37,165.91,166.19,29842.0
2019-03-14 11:40:00,166.25,166.29,165.58,165.77,18552.0,166.25,166.29,165.58,165.77,18552.0
2019-03-14 11:50:00,165.72,166.1,165.5,165.9,20699.0,165.72,166.1,165.5,165.9,20699.0
2019-03-14 12:00:00,165.91,166.4,165.85,166.33,6805.0,165.91,166.4,165.85,166.33,6805.0
2019-03-14 12:10:00,166.35,166.36,165.84,165.9,31948.0,166.35,166.36,165.84,165.9,31948.0
2019-03-14 12:20:00,165.88,165.96,165.55,165.69,52731.0,165.88,165.96,165.55,165.69,52731.0
2019-03-14 12:30:00,165.74,166.62,165.74,166.21,15597.0,165.74,166.62,165.74,166.21,15597.0
2019-03-14 12:40:00,166.25,166.98,166.25,166.84,11700.0,166.25,166.98,166.25,166.84,11700.0
2019-03-14 12:50:00,166.78,166.78,165.89,166.06,13262.0,166.78,166.78,165.89,166.06,13262.0
2019-03-14 13:00:00,165.98,166.1,165.26,165.67,14874.0,165.98,166.1,165.26,165.67,14874.0
2019-03-14 13:10:00,165.65,165.7,165.31,165.31,10600.0,165.65,165.7,165.31,165.31,10600.0
2019-03-14 13:20:00,165.28,165.34,164.93,165.19,17530.0,165.28,165.34,164.93,165.19,17530.0
2019-03-14 13:30:00,165.18,165.38,165.05,165.1,19913.0,165.18,165.38,165.05,165.1,19913.0
2019-03-14 13:40:00,165.13,165.35,164.53,164.87,31172.0,165.13,165.35,164.53,164.87,31172.0
2019-03-14 13:50:00,164.87,165.1,164.5,165.09,17166.0,164.87,165.1,164.5,165.09,17166.0
2019-03-14 14:00:00,165.07,165.75,165.07,165.74,13250.0,165.07,165.75,165.07,165.74,13250.0
2019-03-14 14:10:00,165.7,166.21,165.69,165.93,28504.0,165.7,166.21,165.69,165.93,28504.0
2019-03-14 14:20:00,165.86,165.95,165.65,165.75,8600.0,165.86,165.95,165.65,165.75,8600.0
2019-03-14 14:30:00,165.74,165.85,165.42,165.82,12606.0,165.74,165.85,165.42,165.82,12606.0
2019-03-14 14:40:00,165.75,165.88,165.63,165.63,6846.0,165.75,165.88,165.63,165.63,6846.0
2019-03-14 14:50:00,165.57,165.89,165.39,165.56,10318.0,165.57,165.89,165.39,165.56,10318.0
2019-03-14 15:00:00,165.55,166.06,165.55,165.91,12245.0,165.55,166.06,165.55,165.91,12245.0
2019-03-14 15:10:00,165.97,165.97,165.75,165.88,9687.0,165.97,165.97,165.75,165.88,9687.0
2019-03-14 15:20:00,165.85,165.96,165.78,165.94,14428.0,165.85,165.96,165.78,165.94,14428.0
2019-03-14 15:30:00,165.95,166.08,165.79,165.95,32242.0,165.95,166.08,165.79,165.95,32242.0
2019-03-14 15:40:00,165.95,165.96,165.18,165.26,44212.0,165.95,165.96,165.18,165.26,44212.0
2019-03-14 15:50:00,165.25,165.52,164.98,165.48,151060.0,165.25,165.52,164.98,165.48,151060.0
2019-03-15 09:30:00,164.31,165.39,164.0,164.58,55395.0,164.31,165.39,164.0,164.58,55395.0
2019-03-15 09:40:00,164.61,166.42,164.31,166.03,106429.0,164.61,166.42,164.31,166.03,106429.0
2019-03-15 09:50:00,166.27,166.27,163.87,164.2,60548.0,166.27,166.27,163.87,164.2,60548.0
2019-03-15 10:00:00,164.36,164.38,163.45,163.86,45952.0,164.36,164.38,163.45,163.86,45952.0
2019-03-15 10:10:00,163.9,164.99,163.89,164.84,59726.0,163.9,164.99,163.89,164.84,59726.0
2019-03-15 10:20:00,164.85,165.34,164.43,164.59,29267.0,164.85,165.34,164.43,164.59,29267.0
2019-03-15 10:30:00,164.6,164.79,163.61,163.61,19572.0,164.6,164.79,163.61,163.61,19572.0
2019-03-15 10:40:00,163.64,164.55,163.38,163.89,35233.0,163.64,164.55,163.38,163.89,35233.0
2019-03-15 10:50:00,164.13,164.64,164.02,164.64,16350.0,164.13,164.64,164.02,164.64,16350.0
2019-03-15 11:00:00,164.5,164.72,164.27,164.58,19300.0,164.5,164.72,164.27,164.58,19300.0
2019-03-15 11:10:00,164.6,165.04,164.45,164.97,12896.0,164.6,165.04,164.45,164.97,12896.0
2019-03-15 11:20:00,164.97,165.23,164.65,164.67,17200.0,164.97,165.23,164.65,164.67,17200.0
2019-03-15 11:30:00,164.76,165.09,164.59,165.09,9869.0,164.76,165.09,164.59,165.09,9869.0
2019-03-15 11:40:00,165.05,165.57,164.99,165.37,14037.0,165.05,165.57,164.99,165.37,14037.0
2019-03-15 11:50:00,165.51,165.51,165.29,165.39,4337.0,165.51,165.51,165.29,165.39,4337.0
2019-03-15 12:00:00,165.29,165.85,165.06,165.83,21564.0,165.29,165.85,165.06,165.83,21564.0
2019-03-15 12:10:00,165.78,166.43,165.71,165.9,30319.0,165.78,166.43,165.71,165.9,30319.0
2019-03-15 12:20:00,165.85,166.04,165.66,165.89,12175.0,165.85,166.04,165.66,165.89,12175.0
2019-03-15 12:30:00,165.93,166.08,165.54,165.68,12695.0,165.93,166.08,165.54,165.68,12695.0
2019-03-15 12:40:00,165.7,165.81,165.36,165.59,16338.0,165.7,165.81,165.36,165.59,16338.0
2019-03-15 12:50:00,165.62,166.0,165.27,165.38,7400.0,165.62,166.0,165.27,165.38,7400.0
2019-03-15 13:00:00,165.35,165.47,165.24,165.35,6619.0,165.35,165.47,165.24,165.35,6619.0
2019-03-15 13:10:00,165.46,165.62,165.28,165.38,10210.0,165.46,165.62,165.28,165.38,10210.0
2019-03-15 13:20:00,165.32,165.51,165.26,165.39,6800.0,165.32,165.51,165.26,165.39,6800.0
2019-03-15 13:30:00,165.43,165.94,165.39,165.81,10714.0,165.43,165.94,165.39,165.81,10714.0
2019-03-15 13:40:00,165.77,166.17,165.75,166.05,9166.0,165.77,166.17,165.75,166.05,9166.0
2019-03-15 13:50:00,165.98,166.02,165.38,165.64,30108.0,165.98,166.02,165.38,165.64,30108.0
2019-03-15 14:00:00,165.74,165.81,165.57,165.81,17290.0,165.74,165.81,165.57,165.81,17290.0
2019-03-15 14:10:00,165.76,166.07,165.75,165.91,9036.0,165.76,166.07,165.75,165.91,9036.0
2019-03-15 14:20:00,165.97,166.2,165.92,166.08,9079.0,165.97,166.2,165.92,166.08,9079.0
2019-03-15 14:30:00,166.09,166.49,166.01,166.32,13842.0,166.09,166.49,166.01,166.32,13842.0
2019-03-15 14:40:00,166.37,166.52,165.76,165.76,15943.0,166.37,166.52,165.76,165.76,15943.0
2019-03-15 14:50:00,165.75,166.08,165.7,166.08,12304.0,165.75,166.08,165.7,166.08,12304.0
2019-03-15 15:00:00,165.99,166.1,165.84,166.03,5505.0,165.99,166.1,165.84,166.03,5505.0
2019-03-15 15:10:00,166.09,166.09,165.48,165.55,11881.0,166.09,166.09,165.48,165.55,11881.0
2019-03-15 15:20:00,165.5,165.59,165.34,165.39,10670.0,165.5,165.59,165.34,165.39,10670.0
2019-03-15 15:30:00,165.35,165.4,164.88,164.88,40664.0,165.35,165.4,164.88,164.88,40664.0
2019-03-15 15:40:00,164.86,165.53,164.81,165.48,59743.0,164.86,165.53,164.81,165.48,59743.0
2019-03-15 15:50:00,165.4,166.07,165.06,166.07,196827.0,165.4,166.07,165.06,166.07,196827.0
2019-03-18 09:30:00,165.96,166.86,164.91,165.95,35547.0,165.96,166.86,164.91,165.95,35547.0
2019-03-18 09:40:00,166.28,166.32,165.12,165.36,48471.0,166.28,166.32,165.12,165.36,48471.0
2019-03-18 09:50:00,165.4,166.6,165.02,166.41,42039.0,165.4,166.6,165.02,166.41,42039.0
2019-03-18 10:00:00,166.5,166.71,165.83,166.06,47372.0,166.5,166.71,165.83,166.06,47372.0
2019-03-18 10:10:00,166.05,166.33,165.43,165.43,22033.0,166.05,166.33,165.43,165.43,22033.0
2019-03-18 10:20:00,165.48,166.03,165.34,165.93,37630.0,165.48,166.03,165.34,165.93,37630.0
2019-03-18 10:30:00,165.98,166.38,165.98,166.26,26866.0,165.98,166.38,165.98,166.26,26866.0
2019-03-18 10:40:00,166.25,167.35,166.24,166.74,82914.0,166.25,167.35,166.24,166.74,82914.0
2019-03-18 10:50:00,166.82,167.98,166.82,167.82,39723.0,166.82,167.98,166.82,167.82,39723.0
2019-03-18 11:00:00,167.82,167.95,167.39,167.39,28324.0,167.82,167.95,167.39,167.39,28324.0
2019-03-18 11:10:00,167.39,167.47,166.51,166.83,19076.0,167.39,167.47,166.51,166.83,19076.0
2019-03-18 11:20:00,166.74,166.79,165.83,166.11,27949.0,166.74,166.79,165.83,166.11,27949.0
2019-03-18 11:30:00,166.16,166.82,166.05,166.82,9463.0,166.16,166.82,166.05,166.82,9463.0
2019-03-18 11:40:00,166.86,167.8,166.71,167.8,18339.0,166.86,167.8,166.71,167.8,18339.0
2019-03-18 11:50:00,167.69,167.75,167.12,167.24,12152.0,167.69,167.75,167.12,167.24,12152.0
2019-03-18 12:00:00,167.34,167.43,166.86,167.19,7980.0,167.34,167.43,166.86,167.19,7980.0
2019-03-18 12:10:00,167.09,167.39,166.58,166.58,10825.0,167.09,167.39,166.58,166.58,10825.0
2019-03-18 12:20:00,166.59,166.92,166.44,166.46,10433.0,166.59,166.92,166.44,166.46,10433.0
2019-03-18 12:30:00,166.41,166.7,166.28,166.53,16631.0,166.41,166.7,166.28,166.53,16631.0
2019-03-18 12:40:00,166.69,166.94,166.52,166.75,8905.0,166.69,166.94,166.52,166.75,8905.0
2019-03-18 12:50:00,166.76,167.07,166.49,166.61,8255.0,166.76,167.07,166.49,166.61,8255.0
2019-03-18 13:00:00,166.68,167.2,166.58,167.07,9001.0,166.68,167.2,166.58,167.07,9001.0
2019-03-18 13:10:00,167.13,167.34,167.04,167.21,17085.0,167.13,167.34,167.04,167.21,17085.0
2019-03-18 13:20:00,167.2,167.71,167.17,167.4,10979.0,167.2,167.71,167.17,167.4,10979.0
2019-03-18 13:30:00,167.37,167.59,167.27,167.59,8705.0,167.37,167.59,167.27,167.59,8705.0
2019-03-18 13:40:00,167.58,167.88,167.57,167.57,11519.0,167.58,167.88,167.57,167.57,11519.0
2019-03-18 13:50:00,167.6,167.64,167.49,167.63,5834.0,167.6,167.64,167.49,167.63,5834.0
2019-03-18 14:00:00,167.59,167.82,167.59,167.76,10137.0,167.59,167.82,167.59,167.76,10137.0
2019-03-18 14:10:00,167.8,168.38,167.8,168.26,52809.0,167.8,168.38,167.8,168.26,52809.0
2019-03-18 14:20:00,168.31,168.7,168.3,168.49,8941.0,168.31,168.7,168.3,168.49,8941.0
2019-03-18 14:30:00,168.4,168.65,168.38,168.63,15985.0,168.4,168.65,168.38,168.63,15985.0
2019-03-18 14:40:00,168.68,168.76,168.6,168.73,8033.0,168.68,168.76,168.6,168.73,8033.0
2019-03-18 14:50:00,168.78,168.9,168.52,168.82,14383.0,168.78,168.9,168.52,168.82,14383.0
2019-03-18 15:00:00,168.88,168.88,168.45,168.59,11537.0,168.88,168.88,168.45,168.59,11537.0
2019-03-18 15:10:00,168.58,168.67,168.28,168.62,21251.0,168.58,168.67,168.28,168.62,21251.0
2019-03-18 15:20:00,168.5,168.54,168.23,168.3,9511.0,168.5,168.54,168.23,168.3,9511.0
2019-03-18 15:30:00,168.32,169.1,168.32,169.05,37778.0,168.32,169.1,168.32,169.05,37778.0
2019-03-18 15:40:00,169.03,169.85,169.03,169.79,69708.0,169.03,169.85,169.03,169.79,69708.0
2019-03-18 15:50:00,169.78,169.78,169.04,169.34,95164.0,169.78,169.78,169.04,169.34,95164.0
2019-03-19 09:30:00,170.22,170.8,168.96,168.97,35565.0,170.22,170.8,168.96,168.97,35565.0
2019-03-19 09:40:00,168.99,170.2,168.66,169.8,16640.0,168.99,170.2,168.66,169.8,16640.0
2019-03-19 09:50:00,169.55,170.44,169.42,169.63,17686.0,169.55,170.44,169.42,169.63,17686.0
2019-03-19 10:00:00,169.5,170.1,169.14,169.74,32759.0,169.5,170.1,169.14,169.74,32759.0
2019-03-19 10:10:00,169.65,170.32,169.58,170.01,22969.0,169.65,170.32,169.58,170.01,22969.0
2019-03-19 10:20:00,169.93,169.93,168.99,169.03,13635.0,169.93,169.93,168.99,169.03,13635.0
2019-03-19 10:30:00,169.24,170.0,169.04,169.84,21467.0,169.24,170.0,169.04,169.84,21467.0
2019-03-19 10:40:00,169.78,169.79,168.67,168.68,15111.0,169.78,169.79,168.67,168.68,15111.0
2019-03-19 10:50:00,168.66,168.67,167.85,168.39,32908.0,168.66,168.67,167.85,168.39,32908.0
2019-03-19 11:00:00,168.61,169.16,168.59,169.05,9016.0,168.61,169.16,168.59,169.05,9016.0
2019-03-19 11:10:00,169.05,169.44,168.73,169.2,11044.0,169.05,169.44,168.73,169.2,11044.0
2019-03-19 11:20:00,169.32,169.74,169.31,169.34,7672.0,169.32,169.74,169.31,169.34,7672.0
2019-03-19 11:30:00,169.33,169.56,169.01,169.46,5900.0,169.33,169.56,169.01,169.46,5900.0
2019-03-19 11:40:00,169.43,169.79,169.13,169.77,10396.0,169.43,169.79,169.13,169.77,10396.0
2019-03-19 11:50:00,169.75,169.87,169.52,169.87,3700.0,169.75,169.87,169.52,169.87,3700.0
2019-03-19 12:00:00,169.9,170.55,169.86,170.12,24139.0,169.9,170.55,169.86,170.12,24139.0
2019-03-19 12:10:00,170.23,170.74,170.12,170.6,14652.0,170.23,170.74,170.12,170.6,14652.0
2019-03-19 12:20:00,170.62,170.69,169.84,170.23,13400.0,170.62,170.69,169.84,170.23,13400.0
2019-03-19 12:30:00,170.15,170.49,170.13,170.27,6130.0,170.15,170.49,170.13,170.27,6130.0
2019-03-19 12:40:00,170.19,170.37,168.72,168.84,28284.0,170.19,170.37,168.72,168.84,28284.0
2019-03-19 12:50:00,168.77,169.37,168.45,169.37,11365.0,168.77,169.37,168.45,169.37,11365.0
2019-03-19 13:00:00,169.49,170.15,169.24,169.59,36725.0,169.49,170.15,169.24,169.59,36725.0
2019-03-19 13:10:00,169.59,170.0,169.58,169.83,17393.0,169.59,170.0,169.58,169.83,17393.0
2019-03-19 13:20:00,169.84,170.14,169.84,170.02,10829.0,169.84,170.14,169.84,170.02,10829.0
2019-03-19 13:30:00,170.05,170.26,169.93,170.13,13021.0,170.05,170.26,169.93,170.13,13021.0
2019-03-19 13:40:00,170.07,170.33,170.02,170.24,4414.0,170.07,170.33,170.02,170.24,4414.0
2019-03-19 13:50:00,170.34,170.52,170.12,170.51,8150.0,170.34,170.52,170.12,170.51,8150.0
2019-03-19 14:00:00,170.42,170.6,170.02,170.02,10723.0,170.42,170.6,170.02,170.02,10723.0
2019-03-19 14:10:00,170.02,170.1,169.76,170.06,9469.0,170.02,170.1,169.76,170.06,9469.0
2019-03-19 14:20:00,170.12,170.18,169.9,169.94,18405.0,170.12,170.18,169.9,169.94,18405.0
2019-03-19 14:30:00,169.88,170.08,169.86,169.96,4085.0,169.88,170.08,169.86,169.96,4085.0
2019-03-19 14:40:00,170.06,170.14,169.84,169.92,10504.0,170.06,170.14,169.84,169.92,10504.0
2019-03-19 14:50:00,169.8,169.91,169.41,169.5,17072.0,169.8,169.91,169.41,169.5,17072.0
2019-03-19 15:00:00,169.54,169.7,169.42,169.54,9298.0,169.54,169.7,169.42,169.54,9298.0
2019-03-19 15:10:00,169.52,169.7,169.07,169.2,11425.0,169.52,169.7,169.07,169.2,11425.0
2019-03-19 15:20:00,169.22,169.22,168.51,168.57,17631.0,169.22,169.22,168.51,168.57,17631.0
2019-03-19 15:30:00,168.53,168.65,168.04,168.1,17982.0,168.53,168.65,168.04,168.1,17982.0
2019-03-19 15:40:00,168.05,168.62,168.04,168.48,34311.0,168.05,168.62,168.04,168.48,34311.0
2019-03-19 15:50:00,168.56,168.58,168.02,168.33,74101.0,168.56,168.58,168.02,168.33,74101.0
2019-03-20 09:30:00,170.0,170.0,168.5,168.61,26036.0,170.0,170.0,168.5,168.61,26036.0
2019-03-20 09:40:00,168.77,169.75,168.72,169.7,21212.0,168.77,169.75,168.72,169.7,21212.0
2019-03-20 09:50:00,169.73,170.96,169.6,170.25,68948.0,169.73,170.96,169.6,170.25,68948.0
2019-03-20 10:00:00,170.12,171.63,170.12,171.42,37333.0,170.12,171.63,170.12,171.42,37333.0
2019-03-20 10:10:00,171.35,171.35,170.49,170.62,38787.0,171.35,171.35,170.49,170.62,38787.0
2019-03-20 10:20:00,170.52,170.84,170.24,170.73,14035.0,170.52,170.84,170.24,170.73,14035.0
2019-03-20 10:30:00,170.66,170.83,170.23,170.23,10358.0,170.66,170.83,170.23,170.23,10358.0
2019-03-20 10:40:00,170.27,170.65,169.75,170.65,20683.0,170.27,170.65,169.75,170.65,20683.0
2019-03-20 10:50:00,170.56,170.57,170.11,170.25,10544.0,170.56,170.57,170.11,170.25,10544.0
2019-03-20 11:00:00,170.25,170.63,169.95,170.08,3893.0,170.25,170.63,169.95,170.08,3893.0
2019-03-20 11:10:00,170.09,170.6,169.76,170.6,31953.0,170.09,170.6,169.76,170.6,31953.0
2019-03-20 11:20:00,170.54,170.55,170.07,170.21,7066.0,170.54,170.55,170.07,170.21,7066.0
2019-03-20 11:30:00,170.06,170.14,169.31,169.38,10750.0,170.06,170.14,169.31,169.38,10750.0
2019-03-20 11:40:00,169.26,169.34,168.22,168.22,13436.0,169.26,169.34,168.22,168.22,13436.0
2019-03-20 11:50:00,168.2,168.47,167.67,167.75,20540.0,168.2,168.47,167.67,167.75,20540.0
2019-03-20 12:00:00,167.78,168.88,167.72,168.66,12191.0,167.78,168.88,167.72,168.66,12191.0
2019-03-20 12:10:00,168.71,168.72,168.08,168.4,15150.0,168.71,168.72,168.08,168.4,15150.0
2019-03-20 12:20:00,168.41,168.66,168.36,168.51,17345.0,168.41,168.66,168.36,168.51,17345.0
2019-03-20 12:30:00,168.54,169.11,167.86,168.08,45154.0,168.54,169.11,167.86,168.08,45154.0
2019-03-20 12:40:00,168.19,169.21,168.11,169.14,13328.0,168.19,169.21,168.11,169.14,13328.0
2019-03-20 12:50:00,169.23,169.25,168.97,169.14,3820.0,169.23,169.25,168.97,169.14,3820.0
2019-03-20 13:00:00,169.14,169.59,169.11,169.59,7871.0,169.14,169.59,169.11,169.59,7871.0
2019-03-20 13:10:00,169.57,169.58,169.05,169.23,8104.0,169.57,169.58,169.05,169.23,8104.0
2019-03-20 13:20:00,169.22,169.42,168.98,169.13,17505.0,169.22,169.42,168.98,169.13,17505.0
2019-03-20 13:30:00,169.37,169.72,169.37,169.72,4949.0,169.37,169.72,169.37,169.72,4949.0
2019-03-20 13:40:00,169.78,169.78,169.32,169.59,17006.0,169.78,169.78,169.32,169.59,17006.0
2019-03-20 13:50:00,169.66,169.94,169.6,169.94,4200.0,169.66,169.94,169.6,169.94,4200.0
2019-03-20 14:00:00,170.21,171.12,170.03,170.83,23295.0,170.21,171.12,170.03,170.83,23295.0
2019-03-20 14:10:00,170.83,171.16,170.65,170.93,21245.0,170.83,171.16,170.65,170.93,21245.0
2019-03-20 14:20:00,170.94,171.89,170.85,171.87,85759.0,170.94,171.89,170.85,171.87,85759.0
2019-03-20 14:30:00,171.84,172.74,171.82,172.5,100291.0,171.84,172.74,171.82,172.5,100291.0
2019-03-20 14:40:00,172.26,172.96,172.08,172.69,20716.0,172.26,172.96,172.08,172.69,20716.0
2019-03-20 14:50:00,172.68,172.84,172.41,172.7,24382.0,172.68,172.84,172.41,172.7,24382.0
2019-03-20 15:00:00,172.79,173.0,172.11,172.28,37724.0,172.79,173.0,172.11,172.28,37724.0
2019-03-20 15:10:00,172.25,172.5,172.0,172.31,7613.0,172.25,172.5,172.0,172.31,7613.0
2019-03-20 15:20:00,172.31,172.36,171.75,171.94,19995.0,172.31,172.36,171.75,171.94,19995.0
2019-03-20 15:30:00,171.95,171.98,171.06,171.44,31311.0,171.95,171.98,171.06,171.44,31311.0
2019-03-20 15:40:00,171.41,171.94,171.2,171.55,44369.0,171.41,171.94,171.2,171.55,44369.0
2019-03-20 15:50:00,171.52,171.52,170.75,171.06,91276.0,171.52,171.52,170.75,171.06,91276.0
2019-03-21 09:30:00,172.31,173.72,170.56,173.12,52509.0,172.31,173.72,170.56,173.12,52509.0
2019-03-21 09:40:00,173.0,173.22,172.11,172.6,17081.0,173.0,173.22,172.11,172.6,17081.0
2019-03-21 09:50:00,172.68,173.25,171.95,171.96,23671.0,172.68,173.25,171.95,171.96,23671.0
2019-03-21 10:00:00,172.1,172.58,171.8,172.43,14376.0,172.1,172.58,171.8,172.43,14376.0
2019-03-21 10:10:00,172.43,172.8,172.41,172.53,15742.0,172.43,172.8,172.41,172.53,15742.0
2019-03-21 10:20:00,172.41,172.93,172.4,172.93,25737.0,172.41,172.93,172.4,172.93,25737.0
2019-03-21 10:30:00,172.86,173.07,172.47,173.02,13716.0,172.86,173.07,172.47,173.02,13716.0
2019-03-21 10:40:00,172.95,173.23,172.58,172.64,28144.0,172.95,173.23,172.58,172.64,28144.0
2019-03-21 10:50:00,172.63,173.17,172.28,173.13,11794.0,172.63,173.17,172.28,173.13,11794.0
2019-03-21 11:00:00,173.13,173.34,172.55,172.85,20181.0,173.13,173.34,172.55,172.85,20181.0
2019-03-21 11:10:00,172.86,172.99,172.55,172.56,15332.0,172.86,172.99,172.55,172.56,15332.0
2019-03-21 11:20:00,172.61,172.88,172.57,172.72,9286.0,172.61,172.88,172.57,172.72,9286.0
2019-03-21 11:30:00,172.63,172.87,172.57,172.75,27776.0,172.63,172.87,172.57,172.75,27776.0
2019-03-21 11:40:00,172.87,173.36,172.22,172.29,42292.0,172.87,173.36,172.22,172.29,42292.0
2019-03-21 11:50:00,172.31,172.51,171.9,172.35,21129.0,172.31,172.51,171.9,172.35,21129.0
2019-03-21 12:00:00,172.25,172.4,172.06,172.14,21236.0,172.25,172.4,172.06,172.14,21236.0
2019-03-21 12:10:00,172.15,172.32,171.52,171.52,16158.0,172.15,172.32,171.52,171.52,16158.0
2019-03-21 12:20:00,171.58,171.97,170.76,170.82,13594.0,171.58,171.97,170.76,170.82,13594.0
2019-03-21 12:30:00,170.69,170.92,170.25,170.34,13561.0,170.69,170.92,170.25,170.34,13561.0
2019-03-21 12:40:00,170.25,170.48,169.88,170.17,25085.0,170.25,170.48,169.88,170.17,25085.0
2019-03-21 12:50:00,170.22,170.44,170.11,170.43,17363.0,170.22,170.44,170.11,170.43,17363.0
2019-03-21 13:00:00,170.43,171.29,170.4,170.96,12220.0,170.43,171.29,170.4,170.96,12220.0
2019-03-21 13:10:00,170.95,171.38,170.83,171.22,15419.0,170.95,171.38,170.83,171.22,15419.0
2019-03-21 13:20:00,171.12,171.67,170.98,171.37,9440.0,171.12,171.67,170.98,171.37,9440.0
2019-03-21 13:30:00,171.36,171.79,171.14,171.14,5508.0,171.36,171.79,171.14,171.14,5508.0
2019-03-21 13:40:00,171.28,171.63,171.22,171.63,5516.0,171.28,171.63,171.22,171.63,5516.0
2019-03-21 13:50:00,171.6,171.74,170.66,170.77,10783.0,171.6,171.74,170.66,170.77,10783.0
2019-03-21 14:00:00,170.79,171.05,170.66,171.0,6417.0,170.79,171.05,170.66,171.0,6417.0
2019-03-21 14:10:00,171.08,171.35,170.9,171.15,25067.0,171.08,171.35,170.9,171.15,25067.0
2019-03-21 14:20:00,171.13,171.52,171.04,171.32,32626.0,171.13,171.52,171.04,171.32,32626.0
2019-03-21 14:30:00,171.24,171.33,170.96,171.17,6538.0,171.24,171.33,170.96,171.17,6538.0
2019-03-21 14:40:00,171.13,171.56,171.02,171.5,14063.0,171.13,171.56,171.02,171.5,14063.0
2019-03-21 14:50:00,171.56,171.88,171.5,171.66,25572.0,171.56,171.88,171.5,171.66,25572.0
2019-03-21 15:00:00,171.66,171.82,171.26,171.7,8232.0,171.66,171.82,171.26,171.7,8232.0
2019-03-21 15:10:00,171.63,171.63,171.07,171.18,13075.0,171.63,171.63,171.07,171.18,13075.0
2019-03-21 15:20:00,171.22,171.63,171.22,171.34,14644.0,171.22,171.63,171.22,171.34,14644.0
2019-03-21 15:30:00,171.38,172.35,171.23,172.31,32612.0,171.38,172.35,171.23,172.31,32612.0
2019-03-21 15:40:00,172.25,172.46,171.98,172.02,72144.0,172.25,172.46,171.98,172.02,72144.0
2019-03-21 15:50:00,172.04,172.17,170.98,171.36,82412.0,172.04,172.17,170.98,171.36,82412.0
2019-03-22 09:30:00,170.02,171.52,169.66,171.1,82320.0,170.02,171.52,169.66,171.1,82320.0
2019-03-22 09:40:00,171.05,171.39,169.7,169.82,79831.0,171.05,171.39,169.7,169.82,79831.0
2019-03-22 09:50:00,169.95,170.01,167.03,167.53,76427.0,169.95,170.01,167.03,167.53,76427.0
2019-03-22 10:00:00,167.52,168.19,167.11,167.68,87845.0,167.52,168.19,167.11,167.68,87845.0
2019-03-22 10:10:00,167.54,168.76,167.04,168.46,48953.0,167.54,168.76,167.04,168.46,48953.0
2019-03-22 10:20:00,168.46,168.71,167.41,167.92,24695.0,168.46,168.71,167.41,167.92,24695.0
2019-03-22 10:30:00,168.0,168.26,167.42,167.5,20243.0,168.0,168.26,167.42,167.5,20243.0
2019-03-22 10:40:00,167.4,167.6,165.44,165.58,49750.0,167.4,167.6,165.44,165.58,49750.0
2019-03-22 10:50:00,165.58,165.6,164.01,164.09,54215.0,165.58,165.6,164.01,164.09,54215.0
2019-03-22 11:00:00,163.88,164.0,162.79,162.92,82623.0,163.88,164.0,162.79,162.92,82623.0
2019-03-22 11:10:00,162.92,163.71,162.18,162.42,72769.0,162.92,163.71,162.18,162.42,72769.0
2019-03-22 11:20:00,162.53,162.53,161.18,161.44,53564.0,162.53,162.53,161.18,161.44,53564.0
2019-03-22 11:30:00,161.33,162.3,161.1,161.14,59565.0,161.33,162.3,161.1,161.14,59565.0
2019-03-22 11:40:00,161.16,161.23,159.6,160.57,99689.0,161.16,161.23,159.6,160.57,99689.0
2019-03-22 11:50:00,160.5,160.54,158.84,159.2,47404.0,160.5,160.54,158.84,159.2,47404.0
2019-03-22 12:00:00,159.24,160.52,159.15,160.3,38743.0,159.24,160.52,159.15,160.3,38743.0
2019-03-22 12:10:00,160.29,161.15,160.18,160.83,55564.0,160.29,161.15,160.18,160.83,55564.0
2019-03-22 12:20:00,160.97,161.63,160.63,160.98,56298.0,160.97,161.63,160.63,160.98,56298.0
2019-03-22 12:30:00,160.95,161.08,159.75,159.84,52280.0,160.95,161.08,159.75,159.84,52280.0
2019-03-22 12:40:00,159.81,159.81,158.6,159.53,78027.0,159.81,159.81,158.6,159.53,78027.0
2019-03-22 12:50:00,159.54,160.61,159.5,160.52,69044.0,159.54,160.61,159.5,160.52,69044.0
2019-03-22 13:00:00,160.52,161.79,160.51,161.79,41461.0,160.52,161.79,160.51,161.79,41461.0
2019-03-22 13:10:00,161.79,161.79,161.04,161.58,17664.0,161.79,161.79,161.04,161.58,17664.0
2019-03-22 13:20:00,161.56,161.66,160.52,160.52,15976.0,161.56,161.66,160.52,160.52,15976.0
2019-03-22 13:30:00,160.55,160.64,159.97,160.05,75352.0,160.55,160.64,159.97,160.05,75352.0
2019-03-22 13:40:00,160.13,160.46,159.65,159.66,29581.0,160.13,160.46,159.65,159.66,29581.0
2019-03-22 13:50:00,159.78,159.79,159.0,159.44,56915.0,159.78,159.79,159.0,159.44,56915.0
2019-03-22 14:00:00,159.47,159.92,159.34,159.63,39556.0,159.47,159.92,159.34,159.63,39556.0
2019-03-22 14:10:00,159.62,161.44,159.58,160.83,55677.0,159.62,161.44,159.58,160.83,55677.0
2019-03-22 14:20:00,160.85,161.26,160.74,161.0,19184.0,160.85,161.26,160.74,161.0,19184.0
2019-03-22 14:30:00,160.94,161.01,160.35,160.73,21224.0,160.94,161.01,160.35,160.73,21224.0
2019-03-22 14:40:00,160.86,161.32,160.58,161.25,37850.0,160.86,161.32,160.58,161.25,37850.0
2019-03-22 14:50:00,161.3,161.77,161.09,161.14,33855.0,161.3,161.77,161.09,161.14,33855.0
2019-03-22 15:00:00,161.2,161.42,160.36,160.36,21076.0,161.2,161.42,160.36,160.36,21076.0
2019-03-22 15:10:00,160.44,160.44,159.69,159.84,34812.0,160.44,160.44,159.69,159.84,34812.0
2019-03-22 15:20:00,159.84,160.26,159.61,159.62,53212.0,159.84,160.26,159.61,159.62,53212.0
2019-03-22 15:30:00,159.6,159.6,158.8,158.93,50051.0,159.6,159.6,158.8,158.93,50051.0
2019-03-22 15:40:00,158.98,159.51,158.78,159.25,69603.0,158.98,159.51,158.78,159.25,69603.0
2019-03-22 15:50:00,159.23,159.3,158.41,158.59,202263.0,159.23,159.3,158.41,158.59,202263.0
2019-03-25 09:30:00,157.27,160.99,156.62,160.99,73287.0,157.27,160.99,156.62,160.99,73287.0
2019-03-25 09:40:00,160.95,161.0,157.23,157.41,62756.0,160.95,161.0,157.23,157.41,62756.0
2019-03-25 09:50:00,157.59,159.74,157.41,159.14,52446.0,157.59,159.74,157.41,159.14,52446.0
2019-03-25 10:00:00,159.26,159.93,158.91,159.79,34682.0,159.26,159.93,158.91,159.79,34682.0
2019-03-25 10:10:00,159.74,160.25,158.96,159.81,40987.0,159.74,160.25,158.96,159.81,40987.0
2019-03-25 10:20:00,159.84,161.27,159.08,160.94,71741.0,159.84,161.27,159.08,160.94,71741.0
2019-03-25 10:30:00,160.84,161.42,160.04,160.75,27068.0,160.84,161.42,160.04,160.75,27068.0
2019-03-25 10:40:00,160.74,162.43,160.65,162.43,78626.0,160.74,162.43,160.65,162.43,78626.0
2019-03-25 10:50:00,162.4,163.92,162.4,163.16,80625.0,162.4,163.92,162.4,163.16,80625.0
2019-03-25 11:00:00,163.15,163.66,162.75,163.32,39936.0,163.15,163.66,162.75,163.32,39936.0
2019-03-25 11:10:00,163.39,163.65,162.94,163.48,25824.0,163.39,163.65,162.94,163.48,25824.0
2019-03-25 11:20:00,163.5,163.75,163.24,163.56,22219.0,163.5,163.75,163.24,163.56,22219.0
2019-03-25 11:30:00,163.63,163.63,162.55,163.15,26648.0,163.63,163.63,162.55,163.15,26648.0
2019-03-25 11:40:00,163.2,163.29,162.23,162.26,39865.0,163.2,163.29,162.23,162.26,39865.0
2019-03-25 11:50:00,162.25,163.16,162.25,162.84,59174.0,162.25,163.16,162.25,162.84,59174.0
2019-03-25 12:00:00,162.85,163.31,162.52,163.22,22918.0,162.85,163.31,162.52,163.22,22918.0
2019-03-25 12:10:00,163.2,163.97,163.01,163.94,59769.0,163.2,163.97,163.01,163.94,59769.0
2019-03-25 12:20:00,163.97,164.02,163.07,163.36,21812.0,163.97,164.02,163.07,163.36,21812.0
2019-03-25 12:30:00,163.37,163.5,162.21,162.6,10018.0,163.37,163.5,162.21,162.6,10018.0
2019-03-25 12:40:00,162.46,162.62,161.92,162.32,26855.0,162.46,162.62,161.92,162.32,26855.0
2019-03-25 12:50:00,162.39,163.0,162.39,163.0,24608.0,162.39,163.0,162.39,163.0,24608.0
2019-03-25 13:00:00,162.93,163.11,162.35,162.38,27105.0,162.93,163.11,162.35,162.38,27105.0
2019-03-25 13:10:00,162.32,163.13,162.2,162.33,16548.0,162.32,163.13,162.2,162.33,16548.0
2019-03-25 13:20:00,162.24,162.27,161.65,161.68,9646.0,162.24,162.27,161.65,161.68,9646.0
2019-03-25 13:30:00,161.8,162.28,161.35,162.18,15256.0,161.8,162.28,161.35,162.18,15256.0
2019-03-25 13:40:00,162.22,162.23,161.0,161.09,11295.0,162.22,162.23,161.0,161.09,11295.0
2019-03-25 13:50:00,161.11,161.48,160.9,161.44,16263.0,161.11,161.48,160.9,161.44,16263.0
2019-03-25 14:00:00,161.39,161.57,161.04,161.13,14631.0,161.39,161.57,161.04,161.13,14631.0
2019-03-25 14:10:00,161.16,161.43,160.57,160.6,36529.0,161.16,161.43,160.57,160.6,36529.0
2019-03-25 14:20:00,160.66,161.01,160.45,160.8,38415.0,160.66,161.01,160.45,160.8,38415.0
2019-03-25 14:30:00,160.81,161.47,160.52,160.55,35123.0,160.81,161.47,160.52,160.55,35123.0
2019-03-25 14:40:00,160.6,161.34,160.35,160.47,39312.0,160.6,161.34,160.35,160.47,39312.0
2019-03-25 14:50:00,160.38,160.57,159.96,160.39,43702.0,160.38,160.57,159.96,160.39,43702.0
2019-03-25 15:00:00,160.47,160.85,160.07,160.38,35766.0,160.47,160.85,160.07,160.38,35766.0
2019-03-25 15:10:00,160.47,160.87,160.25,160.36,34920.0,160.47,160.87,160.25,160.36,34920.0
2019-03-25 15:20:00,160.33,161.59,160.24,161.51,37154.0,160.33,161.59,160.24,161.51,37154.0
2019-03-25 15:30:00,161.49,161.87,161.44,161.71,22291.0,161.49,161.87,161.44,161.71,22291.0
2019-03-25 15:40:00,161.7,161.91,161.25,161.3,55674.0,161.7,161.91,161.25,161.3,55674.0
2019-03-25 15:50:00,161.31,161.67,161.03,161.5,66252.0,161.31,161.67,161.03,161.5,66252.0
2019-03-26 09:30:00,163.62,164.07,160.41,160.42,79719.0,163.62,164.07,160.41,160.42,79719.0
2019-03-26 09:40:00,160.42,161.96,160.18,161.23,35550.0,160.42,161.96,160.18,161.23,35550.0
2019-03-26 09:50:00,161.25,162.36,160.51,162.24,53558.0,161.25,162.36,160.51,162.24,53558.0
2019-03-26 10:00:00,162.36,162.63,161.23,161.23,29785.0,162.36,162.63,161.23,161.23,29785.0
2019-03-26 10:10:00,161.33,161.39,160.08,160.36,28010.0,161.33,161.39,160.08,160.36,28010.0
2019-03-26 10:20:00,160.47,160.47,159.54,159.71,32632.0,160.47,160.47,159.54,159.71,32632.0
2019-03-26 10:30:00,159.71,159.71,158.84,159.58,22176.0,159.71,159.71,158.84,159.58,22176.0
2019-03-26 10:40:00,159.63,160.8,159.42,160.75,29533.0,159.63,160.8,159.42,160.75,29533.0
2019-03-26 10:50:00,160.85,161.19,160.27,160.27,25254.0,160.85,161.19,160.27,160.27,25254.0
2019-03-26 11:00:00,160.48,161.07,160.48,160.93,17146.0,160.48,161.07,160.48,160.93,17146.0
2019-03-26 11:10:00,160.87,161.0,160.43,160.53,26924.0,160.87,161.0,160.43,160.53,26924.0
2019-03-26 11:20:00,160.67,161.51,160.38,161.51,28666.0,160.67,161.51,160.38,161.51,28666.0
2019-03-26 11:30:00,161.47,161.89,160.73,160.92,37145.0,161.47,161.89,160.73,160.92,37145.0
2019-03-26 11:40:00,160.95,161.0,159.84,160.13,22290.0,160.95,161.0,159.84,160.13,22290.0
2019-03-26 11:50:00,160.07,160.39,159.81,160.38,5328.0,160.07,160.39,159.81,160.38,5328.0
2019-03-26 12:00:00,160.53,161.12,160.53,160.98,6077.0,160.53,161.12,160.53,160.98,6077.0
2019-03-26 12:10:00,160.98,161.16,160.77,160.97,4700.0,160.98,161.16,160.77,160.97,4700.0
2019-03-26 12:20:00,161.07,161.07,159.94,160.15,8600.0,161.07,161.07,159.94,160.15,8600.0
2019-03-26 12:30:00,160.05,160.28,159.79,159.84,8195.0,160.05,160.28,159.79,159.84,8195.0
2019-03-26 12:40:00,159.6,159.86,159.42,159.8,31027.0,159.6,159.86,159.42,159.8,31027.0
2019-03-26 12:50:00,159.73,160.45,159.73,160.06,45758.0,159.73,160.45,159.73,160.06,45758.0
2019-03-26 13:00:00,160.05,160.51,159.74,160.47,9140.0,160.05,160.51,159.74,160.47,9140.0
2019-03-26 13:10:00,160.53,160.59,159.95,160.37,9356.0,160.53,160.59,159.95,160.37,9356.0
2019-03-26 13:20:00,160.36,160.36,159.78,159.85,9812.0,160.36,160.36,159.78,159.85,9812.0
2019-03-26 13:30:00,159.87,159.87,159.14,159.14,7866.0,159.87,159.87,159.14,159.14,7866.0
2019-03-26 13:40:00,159.23,159.28,158.88,158.92,12594.0,159.23,159.28,158.88,158.92,12594.0
2019-03-26 13:50:00,158.98,159.05,158.41,158.52,10829.0,158.98,159.05,158.41,158.52,10829.0
2019-03-26 14:00:00,158.56,159.13,158.49,158.86,13950.0,158.56,159.13,158.49,158.86,13950.0
2019-03-26 14:10:00,158.74,159.21,158.69,159.21,37971.0,158.74,159.21,158.69,159.21,37971.0
2019-03-26 14:20:00,159.52,159.52,159.06,159.13,7061.0,159.52,159.52,159.06,159.13,7061.0
2019-03-26 14:30:00,159.07,159.28,158.71,159.25,6002.0,159.07,159.28,158.71,159.25,6002.0
2019-03-26 14:40:00,159.3,160.23,159.3,159.94,39365.0,159.3,160.23,159.3,159.94,39365.0
2019-03-26 14:50:00,159.96,160.08,159.22,160.08,17283.0,159.96,160.08,159.22,160.08,17283.0
2019-03-26 15:00:00,160.05,160.26,159.83,159.93,18631.0,160.05,160.26,159.83,159.93,18631.0
2019-03-26 15:10:00,159.89,160.0,159.23,159.29,17626.0,159.89,160.0,159.23,159.29,17626.0
2019-03-26 15:20:00,159.25,159.32,158.77,158.77,21235.0,159.25,159.32,158.77,158.77,21235.0
2019-03-26 15:30:00,158.75,158.88,158.47,158.63,166028.0,158.75,158.88,158.47,158.63,166028.0
2019-03-26 15:40:00,158.67,158.96,158.65,158.76,96785.0,158.67,158.96,158.65,158.76,96785.0
2019-03-26 15:50:00,158.78,158.9,158.0,158.5,260888.0,158.78,158.9,158.0,158.5,260888.0
2019-03-27 09:30:00,158.81,159.05,156.08,156.9,84734.0,158.81,159.05,156.08,156.9,84734.0
2019-03-27 09:40:00,156.94,157.04,155.29,155.88,66003.0,156.94,157.04,155.29,155.88,66003.0
2019-03-27 09:50:00,155.89,156.37,152.75,153.5,153082.0,155.89,156.37,152.75,153.5,153082.0
2019-03-27 10:00:00,153.5,155.23,153.01,155.03,139752.0,153.5,155.23,153.01,155.03,139752.0
2019-03-27 10:10:00,155.03,155.26,154.58,154.96,57092.0,155.03,155.26,154.58,154.96,57092.0
2019-03-27 10:20:00,154.98,155.25,154.51,154.94,25523.0,154.98,155.25,154.51,154.94,25523.0
2019-03-27 10:30:00,154.95,155.09,153.95,154.02,49949.0,154.95,155.09,153.95,154.02,49949.0
2019-03-27 10:40:00,153.91,153.97,153.0,153.69,53298.0,153.91,153.97,153.0,153.69,53298.0
2019-03-27 10:50:00,153.71,153.8,153.0,153.18,94026.0,153.71,153.8,153.0,153.18,94026.0
2019-03-27 11:00:00,153.18,153.55,151.47,151.78,65120.0,153.18,153.55,151.47,151.78,65120.0
2019-03-27 11:10:00,151.73,151.95,151.09,151.89,48622.0,151.73,151.95,151.09,151.89,48622.0
2019-03-27 11:20:00,151.88,152.59,151.58,151.58,20975.0,151.88,152.59,151.58,151.58,20975.0
2019-03-27 11:30:00,151.5,152.21,151.06,151.63,38496.0,151.5,152.21,151.06,151.63,38496.0
2019-03-27 11:40:00,151.69,151.91,150.2,150.53,58296.0,151.69,151.91,150.2,150.53,58296.0
2019-03-27 11:50:00,150.44,151.2,150.34,150.85,35689.0,150.44,151.2,150.34,150.85,35689.0
2019-03-27 12:00:00,150.75,152.18,150.35,152.17,53604.0,150.75,152.18,150.35,152.17,53604.0
2019-03-27 12:10:00,152.18,153.09,151.96,152.61,46778.0,152.18,153.09,151.96,152.61,46778.0
2019-03-27 12:20:00,152.76,153.06,152.33,152.59,26983.0,152.76,153.06,152.33,152.59,26983.0
2019-03-27 12:30:00,152.47,153.05,152.42,152.8,27972.0,152.47,153.05,152.42,152.8,27972.0
2019-03-27 12:40:00,152.85,153.06,152.48,152.94,38574.0,152.85,153.06,152.48,152.94,38574.0
2019-03-27 12:50:00,152.98,153.0,151.77,151.77,29108.0,152.98,153.0,151.77,151.77,29108.0
2019-03-27 13:00:00,151.9,152.16,151.16,151.16,106378.0,151.9,152.16,151.16,151.16,106378.0
2019-03-27 13:10:00,151.17,152.09,150.92,151.8,128202.0,151.17,152.09,150.92,151.8,128202.0
2019-03-27 13:20:00,151.76,151.83,151.32,151.63,23012.0,151.76,151.83,151.32,151.63,23012.0
2019-03-27 13:30:00,151.8,151.91,150.7,150.96,57587.0,151.8,151.91,150.7,150.96,57587.0
2019-03-27 13:40:00,150.96,151.26,150.46,150.54,57033.0,150.96,151.26,150.46,150.54,57033.0
2019-03-27 13:50:00,150.58,150.71,150.0,150.2,50497.0,150.58,150.71,150.0,150.2,50497.0
2019-03-27 14:00:00,150.2,150.8,150.17,150.56,26414.0,150.2,150.8,150.17,150.56,26414.0
2019-03-27 14:10:00,150.64,150.87,150.06,150.1,29073.0,150.64,150.87,150.06,150.1,29073.0
2019-03-27 14:20:00,150.15,150.67,149.86,150.14,42003.0,150.15,150.67,149.86,150.14,42003.0
2019-03-27 14:30:00,149.99,150.01,149.32,149.32,58691.0,149.99,150.01,149.32,149.32,58691.0
2019-03-27 14:40:00,149.4,149.91,149.4,149.57,25175.0,149.4,149.91,149.4,149.57,25175.0
2019-03-27 14:50:00,149.61,149.86,149.38,149.53,150013.0,149.61,149.86,149.38,149.53,150013.0
2019-03-27 15:00:00,149.57,149.8,149.2,149.43,34716.0,149.57,149.8,149.2,149.43,34716.0
2019-03-27 15:10:00,149.4,150.74,149.32,150.67,254855.0,149.4,150.74,149.32,150.67,254855.0
2019-03-27 15:20:00,150.75,151.54,150.71,151.34,123330.0,150.75,151.54,150.71,151.34,123330.0
2019-03-27 15:30:00,151.37,152.05,151.29,151.35,78138.0,151.37,152.05,151.29,151.35,78138.0
2019-03-27 15:40:00,151.37,151.38,151.12,151.16,76277.0,151.37,151.38,151.12,151.16,76277.0
2019-03-27 15:50:00,151.18,151.2,150.03,150.34,243175.0,151.18,151.2,150.03,150.34,243175.0
2019-03-28 09:30:00,151.93,152.92,150.05,150.07,47953.0,151.93,152.92,150.05,150.07,47953.0
2019-03-28 09:40:00,150.3,150.68,149.55,150.58,73487.0,150.3,150.68,149.55,150.58,73487.0
2019-03-28 09:50:00,150.65,151.43,150.25,151.43,49783.0,150.65,151.43,150.25,151.43,49783.0
2019-03-28 10:00:00,151.49,153.16,151.49,152.65,63757.0,151.49,153.16,151.49,152.65,63757.0
2019-03-28 10:10:00,152.55,152.76,151.78,151.9,22155.0,152.55,152.76,151.78,151.9,22155.0
2019-03-28 10:20:00,152.0,152.21,151.64,151.77,30845.0,152.0,152.21,151.64,151.77,30845.0
2019-03-28 10:30:00,151.81,152.14,151.48,151.49,24365.0,151.81,152.14,151.48,151.49,24365.0
2019-03-28 10:40:00,151.47,151.87,151.25,151.4,13170.0,151.47,151.87,151.25,151.4,13170.0
2019-03-28 10:50:00,151.4,151.44,150.36,150.82,107721.0,151.4,151.44,150.36,150.82,107721.0
2019-03-28 11:00:00,150.83,150.86,149.76,150.04,38128.0,150.83,150.86,149.76,150.04,38128.0
2019-03-28 11:10:00,150.06,150.73,149.99,150.33,47800.0,150.06,150.73,149.99,150.33,47800.0
2019-03-28 11:20:00,150.18,150.38,148.76,149.07,43791.0,150.18,150.38,148.76,149.07,43791.0
2019-03-28 11:30:00,149.07,150.19,149.05,150.0,18806.0,149.07,150.19,149.05,150.0,18806.0
2019-03-28 11:40:00,150.0,150.25,149.62,150.17,25259.0,150.0,150.25,149.62,150.17,25259.0
2019-03-28 11:50:00,150.14,150.22,149.66,150.08,41949.0,150.14,150.22,149.66,150.08,41949.0
2019-03-28 12:00:00,149.96,150.26,149.76,149.78,61443.0,149.96,150.26,149.76,149.78,61443.0
2019-03-28 12:10:00,149.74,149.74,148.93,149.25,41348.0,149.74,149.74,148.93,149.25,41348.0
2019-03-28 12:20:00,149.35,149.65,149.03,149.31,43858.0,149.35,149.65,149.03,149.31,43858.0
2019-03-28 12:30:00,149.31,149.33,148.79,149.09,43432.0,149.31,149.33,148.79,149.09,43432.0
2019-03-28 12:40:00,149.1,149.24,148.79,148.87,28528.0,149.1,149.24,148.79,148.87,28528.0
2019-03-28 12:50:00,148.86,149.85,148.84,149.65,53320.0,148.86,149.85,148.84,149.65,53320.0
2019-03-28 13:00:00,149.76,150.09,149.49,149.49,14491.0,149.76,150.09,149.49,149.49,14491.0
2019-03-28 13:10:00,149.63,149.72,149.24,149.46,31459.0,149.63,149.72,149.24,149.46,31459.0
2019-03-28 13:20:00,149.53,149.6,149.31,149.44,18459.0,149.53,149.6,149.31,149.44,18459.0
2019-03-28 13:30:00,149.42,149.86,149.37,149.45,32878.0,149.42,149.86,149.37,149.45,32878.0
2019-03-28 13:40:00,149.45,149.8,149.41,149.72,19331.0,149.45,149.8,149.41,149.72,19331.0
2019-03-28 13:50:00,149.69,149.92,149.65,149.69,6850.0,149.69,149.92,149.65,149.69,6850.0
2019-03-28 14:00:00,149.69,149.89,149.25,149.53,155576.0,149.69,149.89,149.25,149.53,155576.0
2019-03-28 14:10:00,149.53,149.66,149.35,149.49,30681.0,149.53,149.66,149.35,149.49,30681.0
2019-03-28 14:20:00,149.47,149.73,149.43,149.68,24133.0,149.47,149.73,149.43,149.68,24133.0
2019-03-28 14:30:00,149.65,149.78,149.62,149.66,20397.0,149.65,149.78,149.62,149.66,20397.0
2019-03-28 14:40:00,149.67,149.71,149.47,149.5,37283.0,149.67,149.71,149.47,149.5,37283.0
2019-03-28 14:50:00,149.46,149.9,149.39,149.9,20682.0,149.46,149.9,149.39,149.9,20682.0
2019-03-28 15:00:00,149.9,150.17,149.83,149.9,14296.0,149.9,150.17,149.83,149.9,14296.0
2019-03-28 15:10:00,149.93,150.1,149.85,149.94,17705.0,149.93,150.1,149.85,149.94,17705.0
2019-03-28 15:20:00,149.91,150.03,149.6,149.64,14539.0,149.91,150.03,149.6,149.64,14539.0
2019-03-28 15:30:00,149.69,149.96,149.55,149.88,130535.0,149.69,149.96,149.55,149.88,130535.0
2019-03-28 15:40:00,149.85,149.85,149.14,149.2,56138.0,149.85,149.85,149.14,149.2,56138.0
2019-03-28 15:50:00,149.17,150.0,149.15,149.73,113277.0,149.17,150.0,149.15,149.73,113277.0
2019-03-29 09:30:00,150.12,150.99,148.32,150.22,84614.0,150.12,150.99,148.32,150.22,84614.0
2019-03-29 09:40:00,150.0,150.18,148.2,149.43,56115.0,150.0,150.18,148.2,149.43,56115.0
2019-03-29 09:50:00,149.42,150.09,148.67,149.7,56154.0,149.42,150.09,148.67,149.7,56154.0
2019-03-29 10:00:00,149.85,151.69,149.85,151.54,74055.0,149.85,151.69,149.85,151.54,74055.0
2019-03-29 10:10:00,151.7,152.18,151.43,152.06,62798.0,151.7,152.18,151.43,152.06,62798.0
2019-03-29 10:20:00,152.12,152.82,151.84,152.74,35334.0,152.12,152.82,151.84,152.74,35334.0
2019-03-29 10:30:00,152.87,153.15,152.3,152.47,60009.0,152.87,153.15,152.3,152.47,60009.0
2019-03-29 10:40:00,152.65,152.74,152.08,152.36,22860.0,152.65,152.74,152.08,152.36,22860.0
2019-03-29 10:50:00,152.28,152.36,151.54,151.66,34225.0,152.28,152.36,151.54,151.66,34225.0
2019-03-29 11:00:00,151.66,151.75,150.96,151.24,74429.0,151.66,151.75,150.96,151.24,74429.0
2019-03-29 11:10:00,151.17,151.44,151.12,151.27,37066.0,151.17,151.44,151.12,151.27,37066.0
2019-03-29 11:20:00,151.21,151.31,151.02,151.28,18674.0,151.21,151.31,151.02,151.28,18674.0
2019-03-29 11:30:00,151.22,151.35,150.63,150.93,13375.0,151.22,151.35,150.63,150.93,13375.0
2019-03-29 11:40:00,150.95,150.95,149.94,150.03,19481.0,150.95,150.95,149.94,150.03,19481.0
2019-03-29 11:50:00,150.11,150.11,149.51,149.51,9998.0,150.11,150.11,149.51,149.51,9998.0
2019-03-29 12:00:00,149.5,149.94,149.31,149.64,23116.0,149.5,149.94,149.31,149.64,23116.0
2019-03-29 12:10:00,149.78,149.78,149.33,149.48,15046.0,149.78,149.78,149.33,149.48,15046.0
2019-03-29 12:20:00,149.49,149.92,149.48,149.84,14433.0,149.49,149.92,149.48,149.84,14433.0
2019-03-29 12:30:00,149.8,150.88,149.8,150.88,29041.0,149.8,150.88,149.8,150.88,29041.0
2019-03-29 12:40:00,150.9,151.0,150.29,150.35,38299.0,150.9,151.0,150.29,150.35,38299.0
2019-03-29 12:50:00,150.25,151.05,150.1,150.85,52023.0,150.25,151.05,150.1,150.85,52023.0
2019-03-29 13:00:00,150.75,150.8,150.3,150.36,8675.0,150.75,150.8,150.3,150.36,8675.0
2019-03-29 13:10:00,150.35,150.59,150.1,150.15,28112.0,150.35,150.59,150.1,150.15,28112.0
2019-03-29 13:20:00,150.23,150.23,149.95,150.05,4808.0,150.23,150.23,149.95,150.05,4808.0
2019-03-29 13:30:00,150.09,150.09,149.73,149.97,26335.0,150.09,150.09,149.73,149.97,26335.0
2019-03-29 13:40:00,150.02,150.2,149.67,149.87,28213.0,150.02,150.2,149.67,149.87,28213.0
2019-03-29 13:50:00,149.91,150.09,149.53,149.97,17458.0,149.91,150.09,149.53,149.97,17458.0
2019-03-29 14:00:00,150.0,150.24,149.99,150.05,6507.0,150.0,150.24,149.99,150.05,6507.0
2019-03-29 14:10:00,150.1,150.23,149.98,150.06,5275.0,150.1,150.23,149.98,150.06,5275.0
2019-03-29 14:20:00,150.02,150.16,149.97,150.13,4506.0,150.02,150.16,149.97,150.13,4506.0
2019-03-29 14:30:00,150.17,150.19,149.81,149.81,5385.0,150.17,150.19,149.81,149.81,5385.0
2019-03-29 14:40:00,149.76,150.0,149.71,149.9,27405.0,149.76,150.0,149.71,149.9,27405.0
2019-03-29 14:50:00,149.97,150.26,149.96,149.99,9756.0,149.97,150.26,149.96,149.99,9756.0
2019-03-29 15:00:00,149.99,150.13,149.59,149.71,11090.0,149.99,150.13,149.59,149.71,11090.0
2019-03-29 15:10:00,149.68,149.82,149.47,149.52,14039.0,149.68,149.82,149.47,149.52,14039.0
2019-03-29 15:20:00,149.41,149.54,148.88,148.9,43406.0,149.41,149.54,148.88,148.9,43406.0
2019-03-29 15:30:00,148.97,149.07,148.39,148.42,66738.0,148.97,149.07,148.39,148.42,66738.0
2019-03-29 15:40:00,148.4,148.7,148.26,148.31,59919.0,148.4,148.7,148.26,148.31,59919.0
2019-03-29 15:50:00,148.3,148.81,148.27,148.49,149976.0,148.3,148.81,148.27,148.49,149976.0
2019-04-01 09:30:00,149.63,150.15,148.31,149.43,172262.0,149.63,150.15,148.31,149.43,172262.0
2019-04-01 09:40:00,149.37,149.85,148.44,148.8,81871.0,149.37,149.85,148.44,148.8,81871.0
2019-04-01 09:50:00,148.8,149.29,146.75,148.37,62052.0,148.8,149.29,146.75,148.37,62052.0
2019-04-01 10:00:00,148.17,149.06,147.66,148.14,53061.0,148.17,149.06,147.66,148.14,53061.0
2019-04-01 10:10:00,147.91,148.66,147.5,148.65,73472.0,147.91,148.66,147.5,148.65,73472.0
2019-04-01 10:20:00,148.62,149.06,148.55,148.97,53258.0,148.62,149.06,148.55,148.97,53258.0
2019-04-01 10:30:00,149.07,149.46,148.87,149.11,41830.0,149.07,149.46,148.87,149.11,41830.0
2019-04-01 10:40:00,149.27,149.27,148.18,148.25,37138.0,149.27,149.27,148.18,148.25,37138.0
2019-04-01 10:50:00,148.23,148.77,147.89,148.46,37482.0,148.23,148.77,147.89,148.46,37482.0
2019-04-01 11:00:00,148.46,148.56,148.11,148.24,46365.0,148.46,148.56,148.11,148.24,46365.0
2019-04-01 11:10:00,148.28,148.35,148.03,148.26,38172.0,148.28,148.35,148.03,148.26,38172.0
2019-04-01 11:20:00,148.22,149.06,148.21,148.7,89880.0,148.22,149.06,148.21,148.7,89880.0
2019-04-01 11:30:00,148.76,148.82,148.06,148.19,9973.0,148.76,148.82,148.06,148.19,9973.0
2019-04-01 11:40:00,148.17,148.88,148.16,148.68,19096.0,148.17,148.88,148.16,148.68,19096.0
2019-04-01 11:50:00,148.68,148.84,148.32,148.61,12625.0,148.68,148.84,148.32,148.61,12625.0
2019-04-01 12:00:00,148.62,148.67,148.41,148.51,15381.0,148.62,148.67,148.41,148.51,15381.0
2019-04-01 12:10:00,148.5,148.81,148.43,148.8,15489.0,148.5,148.81,148.43,148.8,15489.0
2019-04-01 12:20:00,148.78,148.94,148.52,148.56,20538.0,148.78,148.94,148.52,148.56,20538.0
2019-04-01 12:30:00,148.56,148.76,148.37,148.4,28739.0,148.56,148.76,148.37,148.4,28739.0
2019-04-01 12:40:00,148.38,148.59,148.38,148.52,22330.0,148.38,148.59,148.38,148.52,22330.0
2019-04-01 12:50:00,148.49,148.65,148.29,148.55,17464.0,148.49,148.65,148.29,148.55,17464.0
2019-04-01 13:00:00,148.56,148.66,148.4,148.47,20565.0,148.56,148.66,148.4,148.47,20565.0
2019-04-01 13:10:00,148.46,148.54,148.18,148.18,10268.0,148.46,148.54,148.18,148.18,10268.0
2019-04-01 13:20:00,148.1,148.54,148.09,148.51,8048.0,148.1,148.54,148.09,148.51,8048.0
2019-04-01 13:30:00,148.42,148.53,148.36,148.53,3734.0,148.42,148.53,148.36,148.53,3734.0
2019-04-01 13:40:00,148.46,148.54,148.37,148.49,10401.0,148.46,148.54,148.37,148.49,10401.0
2019-04-01 13:50:00,148.49,148.71,148.47,148.5,15222.0,148.49,148.71,148.47,148.5,15222.0
2019-04-01 14:00:00,148.51,148.56,148.43,148.55,8117.0,148.51,148.56,148.43,148.55,8117.0
2019-04-01 14:10:00,148.58,148.58,148.26,148.26,14462.0,148.58,148.58,148.26,148.26,14462.0
2019-04-01 14:20:00,148.25,148.76,148.2,148.66,13142.0,148.25,148.76,148.2,148.66,13142.0
2019-04-01 14:30:00,148.67,149.19,148.66,149.14,18789.0,148.67,149.19,148.66,149.14,18789.0
2019-04-01 14:40:00,149.19,149.24,149.11,149.12,15749.0,149.19,149.24,149.11,149.12,15749.0
2019-04-01 14:50:00,149.08,149.09,148.87,149.02,21354.0,149.08,149.09,148.87,149.02,21354.0
2019-04-01 15:00:00,149.0,149.04,148.87,148.87,42881.0,149.0,149.04,148.87,148.87,42881.0
2019-04-01 15:10:00,148.86,148.94,148.61,148.92,20170.0,148.86,148.94,148.61,148.92,20170.0
2019-04-01 15:20:00,148.93,149.4,148.91,149.31,19888.0,148.93,149.4,148.91,149.31,19888.0
2019-04-01 15:30:00,149.35,149.59,149.16,149.25,30062.0,149.35,149.59,149.16,149.25,30062.0
2019-04-01 15:40:00,149.28,149.28,149.08,149.11,35848.0,149.28,149.28,149.08,149.11,35848.0
2019-04-01 15:50:00,149.15,149.4,148.99,149.0,100241.0,149.15,149.4,148.99,149.0,100241.0
2019-04-02 09:30:00,149.1,151.2,148.75,150.59,83959.0,149.1,151.2,148.75,150.59,83959.0
2019-04-02 09:40:00,150.62,151.66,150.59,150.97,38316.0,150.62,151.66,150.59,150.97,38316.0
2019-04-02 09:50:00,151.0,151.47,150.3,150.83,26953.0,151.0,151.47,150.3,150.83,26953.0
2019-04-02 10:00:00,150.83,151.5,150.63,151.5,40028.0,150.83,151.5,150.63,151.5,40028.0
2019-04-02 10:10:00,151.49,151.62,150.9,151.11,58238.0,151.49,151.62,150.9,151.11,58238.0
2019-04-02 10:20:00,151.06,151.07,150.51,151.01,24162.0,151.06,151.07,150.51,151.01,24162.0
2019-04-02 10:30:00,150.94,151.2,150.59,150.81,19862.0,150.94,151.2,150.59,150.81,19862.0
2019-04-02 10:40:00,150.81,151.15,150.55,150.95,15335.0,150.81,151.15,150.55,150.95,15335.0
2019-04-02 10:50:00,150.95,151.18,150.79,151.14,39530.0,150.95,151.18,150.79,151.14,39530.0
2019-04-02 11:00:00,151.12,151.25,149.83,150.05,24248.0,151.12,151.25,149.83,150.05,24248.0
2019-04-02 11:10:00,150.12,150.12,149.67,149.95,17112.0,150.12,150.12,149.67,149.95,17112.0
2019-04-02 11:20:00,149.96,150.15,149.76,150.1,22200.0,149.96,150.15,149.76,150.1,22200.0
2019-04-02 11:30:00,150.08,150.26,149.79,149.79,10993.0,150.08,150.26,149.79,149.79,10993.0
2019-04-02 11:40:00,149.86,150.32,149.79,150.25,14399.0,149.86,150.32,149.79,150.25,14399.0
2019-04-02 11:50:00,150.32,150.63,150.25,150.42,13937.0,150.32,150.63,150.25,150.42,13937.0
2019-04-02 12:00:00,150.42,150.62,149.98,150.0,12425.0,150.42,150.62,149.98,150.0,12425.0
2019-04-02 12:10:00,150.0,150.1,149.91,150.02,7693.0,150.0,150.1,149.91,150.02,7693.0
2019-04-02 12:20:00,150.02,150.09,149.73,149.87,15419.0,150.02,150.09,149.73,149.87,15419.0
2019-04-02 12:30:00,150.0,150.12,149.95,150.02,8909.0,150.0,150.12,149.95,150.02,8909.0
2019-04-02 12:40:00,150.0,150.01,149.69,150.01,38518.0,150.0,150.01,149.69,150.01,38518.0
2019-04-02 12:50:00,150.01,150.15,149.91,150.01,12840.0,150.01,150.15,149.91,150.01,12840.0
2019-04-02 13:00:00,150.03,150.23,149.91,150.01,9344.0,150.03,150.23,149.91,150.01,9344.0
2019-04-02 13:10:00,150.05,150.2,149.99,150.06,10353.0,150.05,150.2,149.99,150.06,10353.0
2019-04-02 13:20:00,150.03,150.21,149.9,149.96,17004.0,150.03,150.21,149.9,149.96,17004.0
2019-04-02 13:30:00,149.97,150.05,149.9,150.02,16552.0,149.97,150.05,149.9,150.02,16552.0
2019-04-02 13:40:00,150.0,150.05,149.87,149.96,9923.0,150.0,150.05,149.87,149.96,9923.0
2019-04-02 13:50:00,149.94,150.01,149.78,150.0,7846.0,149.94,150.01,149.78,150.0,7846.0
2019-04-02 14:00:00,150.04,150.06,149.93,149.93,24061.0,150.04,150.06,149.93,149.93,24061.0
2019-04-02 14:10:00,149.95,150.05,149.94,149.99,31224.0,149.95,150.05,149.94,149.99,31224.0
2019-04-02 14:20:00,149.99,150.73,149.99,150.06,101999.0,149.99,150.73,149.99,150.06,101999.0
2019-04-02 14:30:00,150.04,150.09,149.95,150.0,56428.0,150.04,150.09,149.95,150.0,56428.0
2019-04-02 14:40:00,150.0,150.03,149.92,149.99,18947.0,150.0,150.03,149.92,149.99,18947.0
2019-04-02 14:50:00,150.0,150.07,149.96,150.0,24625.0,150.0,150.07,149.96,150.0,24625.0
2019-04-02 15:00:00,150.0,150.07,149.96,149.96,29409.0,150.0,150.07,149.96,149.96,29409.0
2019-04-02 15:10:00,150.02,150.87,149.99,150.39,65197.0,150.02,150.87,149.99,150.39,65197.0
2019-04-02 15:20:00,150.39,150.53,149.66,149.73,45103.0,150.39,150.53,149.66,149.73,45103.0
2019-04-02 15:30:00,149.69,149.88,149.57,149.57,41220.0,149.69,149.88,149.57,149.57,41220.0
2019-04-02 15:40:00,149.55,149.55,149.07,149.19,66909.0,149.55,149.55,149.07,149.19,66909.0
2019-04-02 15:50:00,149.19,149.48,149.08,149.45,75294.0,149.19,149.48,149.08,149.45,75294.0
2019-04-03 09:30:00,150.2,151.16,149.67,151.16,32260.0,150.2,151.16,149.67,151.16,32260.0
2019-04-03 09:40:00,151.16,152.06,150.88,151.91,37344.0,151.16,152.06,150.88,151.91,37344.0
2019-04-03 09:50:00,151.82,152.01,150.75,151.05,22049.0,151.82,152.01,150.75,151.05,22049.0
2019-04-03 10:00:00,151.0,151.38,150.9,151.37,21893.0,151.0,151.38,150.9,151.37,21893.0
2019-04-03 10:10:00,151.43,151.9,151.42,151.88,15444.0,151.43,151.9,151.42,151.88,15444.0
2019-04-03 10:20:00,152.0,152.35,151.9,152.25,18398.0,152.0,152.35,151.9,152.25,18398.0
2019-04-03 10:30:00,152.35,152.38,151.66,152.23,16443.0,152.35,152.38,151.66,152.23,16443.0
2019-04-03 10:40:00,152.38,152.81,152.06,152.13,21393.0,152.38,152.81,152.06,152.13,21393.0
2019-04-03 10:50:00,152.11,153.07,151.97,152.55,21595.0,152.11,153.07,151.97,152.55,21595.0
2019-04-03 11:00:00,152.67,152.94,152.59,152.73,9424.0,152.67,152.94,152.59,152.73,9424.0
2019-04-03 11:10:00,152.88,152.99,152.31,152.56,20815.0,152.88,152.99,152.31,152.56,20815.0
2019-04-03 11:20:00,152.41,152.46,151.72,152.2,26029.0,152.41,152.46,151.72,152.2,26029.0
2019-04-03 11:30:00,152.17,152.28,151.89,152.1,12784.0,152.17,152.28,151.89,152.1,12784.0
2019-04-03 11:40:00,152.08,152.09,151.53,151.58,9287.0,152.08,152.09,151.53,151.58,9287.0
2019-04-03 11:50:00,151.63,152.14,151.6,152.07,8016.0,151.63,152.14,151.6,152.07,8016.0
2019-04-03 12:00:00,152.13,152.62,152.05,152.6,9927.0,152.13,152.62,152.05,152.6,9927.0
2019-04-03 12:10:00,152.66,153.31,152.56,153.28,12922.0,152.66,153.31,152.56,153.28,12922.0
2019-04-03 12:20:00,153.26,153.28,152.94,153.03,17419.0,153.26,153.28,152.94,153.03,17419.0
2019-04-03 12:30:00,153.0,153.15,152.62,153.15,19960.0,153.0,153.15,152.62,153.15,19960.0
2019-04-03 12:40:00,153.23,153.63,153.18,153.53,37602.0,153.23,153.63,153.18,153.53,37602.0
2019-04-03 12:50:00,153.5,154.29,153.43,154.22,27182.0,153.5,154.29,153.43,154.22,27182.0
2019-04-03 13:00:00,154.21,154.9,153.96,154.81,33728.0,154.21,154.9,153.96,154.81,33728.0
2019-04-03 13:10:00,154.77,154.84,154.44,154.44,40291.0,154.77,154.84,154.44,154.44,40291.0
2019-04-03 13:20:00,154.43,154.86,154.37,154.78,23795.0,154.43,154.86,154.37,154.78,23795.0
2019-04-03 13:30:00,154.76,155.31,154.76,154.97,21160.0,154.76,155.31,154.76,154.97,21160.0
2019-04-03 13:40:00,154.92,155.34,154.73,155.18,22635.0,154.92,155.34,154.73,155.18,22635.0
2019-04-03 13:50:00,155.23,155.24,154.86,154.9,12717.0,155.23,155.24,154.86,154.9,12717.0
2019-04-03 14:00:00,154.9,154.95,154.21,154.89,20583.0,154.9,154.95,154.21,154.89,20583.0
2019-04-03 14:10:00,154.8,154.94,154.07,154.48,24885.0,154.8,154.94,154.07,154.48,24885.0
2019-04-03 14:20:00,154.5,155.34,154.46,155.26,60117.0,154.5,155.34,154.46,155.26,60117.0
2019-04-03 14:30:00,155.26,155.3,154.88,154.91,46655.0,155.26,155.3,154.88,154.91,46655.0
2019-04-03 14:40:00,154.91,154.97,154.43,154.55,31845.0,154.91,154.97,154.43,154.55,31845.0
2019-04-03 14:50:00,154.55,156.63,154.54,156.59,103325.0,154.55,156.63,154.54,156.59,103325.0
2019-04-03 15:00:00,156.56,156.71,156.16,156.46,47616.0,156.56,156.71,156.16,156.46,47616.0
2019-04-03 15:10:00,156.38,156.85,156.36,156.49,58595.0,156.38,156.85,156.36,156.49,58595.0
2019-04-03 15:20:00,156.52,157.11,156.44,156.71,51550.0,156.52,157.11,156.44,156.71,51550.0
2019-04-03 15:30:00,156.67,156.67,156.04,156.3,37718.0,156.67,156.67,156.04,156.3,37718.0
2019-04-03 15:40:00,156.29,156.4,156.21,156.31,62033.0,156.29,156.4,156.21,156.31,62033.0
2019-04-03 15:50:00,156.31,156.67,155.96,156.14,122823.0,156.31,156.67,155.96,156.14,122823.0
2019-04-04 09:30:00,156.08,157.15,156.06,156.75,72398.0,156.08,157.15,156.06,156.75,72398.0
2019-04-04 09:40:00,156.64,157.39,156.35,156.54,44964.0,156.64,157.39,156.35,156.54,44964.0
2019-04-04 09:50:00,156.59,157.01,156.3,156.57,32097.0,156.59,157.01,156.3,156.57,32097.0
2019-04-04 10:00:00,156.49,156.83,156.36,156.49,45647.0,156.49,156.83,156.36,156.49,45647.0
2019-04-04 10:10:00,156.51,156.61,155.02,155.03,46222.0,156.51,156.61,155.02,155.03,46222.0
2019-04-04 10:20:00,155.06,155.06,154.12,154.13,47408.0,155.06,155.06,154.12,154.13,47408.0
2019-04-04 10:30:00,154.14,154.86,153.64,154.31,55873.0,154.14,154.86,153.64,154.31,55873.0
2019-04-04 10:40:00,154.45,155.53,154.31,155.48,16817.0,154.45,155.53,154.31,155.48,16817.0
2019-04-04 10:50:00,155.5,155.73,153.96,153.96,25482.0,155.5,155.73,153.96,153.96,25482.0
2019-04-04 11:00:00,153.9,154.28,153.49,154.02,29706.0,153.9,154.28,153.49,154.02,29706.0
2019-04-04 11:10:00,153.85,153.85,152.26,152.77,76968.0,153.85,153.85,152.26,152.77,76968.0
2019-04-04 11:20:00,152.71,152.78,152.06,152.18,24333.0,152.71,152.78,152.06,152.18,24333.0
2019-04-04 11:30:00,152.24,152.72,152.16,152.62,16861.0,152.24,152.72,152.16,152.62,16861.0
2019-04-04 11:40:00,152.69,152.77,152.2,152.23,20402.0,152.69,152.77,152.2,152.23,20402.0
2019-04-04 11:50:00,152.05,152.29,151.59,152.17,24981.0,152.05,152.29,151.59,152.17,24981.0
2019-04-04 12:00:00,152.24,152.67,151.95,152.48,19748.0,152.24,152.67,151.95,152.48,19748.0
2019-04-04 12:10:00,152.38,152.51,151.34,151.56,16809.0,152.38,152.51,151.34,151.56,16809.0
2019-04-04 12:20:00,151.51,152.13,151.51,152.01,15353.0,151.51,152.13,151.51,152.01,15353.0
2019-04-04 12:30:00,151.9,151.9,151.2,151.64,19519.0,151.9,151.9,151.2,151.64,19519.0
2019-04-04 12:40:00,151.69,152.22,151.67,152.22,19139.0,151.69,152.22,151.67,152.22,19139.0
2019-04-04 12:50:00,152.22,152.56,152.09,152.47,15568.0,152.22,152.56,152.09,152.47,15568.0
2019-04-04 13:00:00,152.5,153.19,152.34,152.88,25058.0,152.5,153.19,152.34,152.88,25058.0
2019-04-04 13:10:00,152.89,153.24,152.84,153.14,10387.0,152.89,153.24,152.84,153.14,10387.0
2019-04-04 13:20:00,153.19,153.45,152.9,153.02,14205.0,153.19,153.45,152.9,153.02,14205.0
2019-04-04 13:30:00,153.0,153.31,152.92,153.0,12255.0,153.0,153.31,152.92,153.0,12255.0
2019-04-04 13:40:00,152.97,153.06,152.44,152.96,10816.0,152.97,153.06,152.44,152.96,10816.0
2019-04-04 13:50:00,152.94,153.3,152.46,152.5,10716.0,152.94,153.3,152.46,152.5,10716.0
2019-04-04 14:00:00,152.5,153.03,152.43,152.96,12954.0,152.5,153.03,152.43,152.96,12954.0
2019-04-04 14:10:00,152.99,153.67,152.81,153.5,20965.0,152.99,153.67,152.81,153.5,20965.0
2019-04-04 14:20:00,153.56,154.21,153.51,154.13,18417.0,153.56,154.21,153.51,154.13,18417.0
2019-04-04 14:30:00,154.11,154.24,153.92,154.07,11128.0,154.11,154.24,153.92,154.07,11128.0
2019-04-04 14:40:00,154.12,154.41,154.09,154.33,17591.0,154.12,154.41,154.09,154.33,17591.0
2019-04-04 14:50:00,154.39,154.82,154.39,154.79,14069.0,154.39,154.82,154.39,154.79,14069.0
2019-04-04 15:00:00,154.84,154.88,154.32,154.36,16218.0,154.84,154.88,154.32,154.36,16218.0
2019-04-04 15:10:00,154.41,154.8,154.41,154.8,17856.0,154.41,154.8,154.41,154.8,17856.0
2019-04-04 15:20:00,154.85,154.85,154.29,154.36,18364.0,154.85,154.85,154.29,154.36,18364.0
2019-04-04 15:30:00,154.42,154.91,154.39,154.9,28390.0,154.42,154.91,154.39,154.9,28390.0
2019-04-04 15:40:00,154.9,154.96,154.57,154.59,31398.0,154.9,154.96,154.57,154.59,31398.0
2019-04-04 15:50:00,154.62,155.18,154.62,154.97,59930.0,154.62,155.18,154.62,154.97,59930.0
2019-04-05 09:30:00,156.39,156.81,155.2,155.67,23415.0,156.39,156.81,155.2,155.67,23415.0
2019-04-05 09:40:00,155.65,156.84,155.35,155.35,16591.0,155.65,156.84,155.35,155.35,16591.0
2019-04-05 09:50:00,155.2,155.78,154.92,155.25,21106.0,155.2,155.78,154.92,155.25,21106.0
2019-04-05 10:00:00,155.35,155.57,154.97,155.23,8030.0,155.35,155.57,154.97,155.23,8030.0
2019-04-05 10:10:00,155.03,156.22,154.82,155.68,25141.0,155.03,156.22,154.82,155.68,25141.0
2019-04-05 10:20:00,155.71,155.93,155.56,155.77,6581.0,155.71,155.93,155.56,155.77,6581.0
2019-04-05 10:30:00,155.65,156.55,155.65,156.25,16068.0,155.65,156.55,155.65,156.25,16068.0
2019-04-05 10:40:00,156.31,156.37,155.69,155.72,7709.0,156.31,156.37,155.69,155.72,7709.0
2019-04-05 10:50:00,155.74,156.05,155.5,155.7,43765.0,155.74,156.05,155.5,155.7,43765.0
2019-04-05 11:00:00,155.7,155.77,155.14,155.4,11130.0,155.7,155.77,155.14,155.4,11130.0
2019-04-05 11:10:00,155.47,155.78,154.79,154.79,13484.0,155.47,155.78,154.79,154.79,13484.0
2019-04-05 11:20:00,154.88,155.32,154.84,155.05,15421.0,154.88,155.32,154.84,155.05,15421.0
2019-04-05 11:30:00,154.97,154.97,154.55,154.68,5846.0,154.97,154.97,154.55,154.68,5846.0
2019-04-05 11:40:00,154.68,154.71,154.06,154.38,5546.0,154.68,154.71,154.06,154.38,5546.0
2019-04-05 11:50:00,154.11,154.98,154.11,154.89,6173.0,154.11,154.98,154.11,154.89,6173.0
2019-04-05 12:00:00,154.86,154.96,154.59,154.59,7323.0,154.86,154.96,154.59,154.59,7323.0
2019-04-05 12:10:00,154.63,154.92,154.62,154.87,10276.0,154.63,154.92,154.62,154.87,10276.0
2019-04-05 12:20:00,154.96,154.98,154.55,154.87,7331.0,154.96,154.98,154.55,154.87,7331.0
2019-04-05 12:30:00,154.86,154.95,154.38,154.69,6649.0,154.86,154.95,154.38,154.69,6649.0
2019-04-05 12:40:00,154.57,155.18,154.44,155.18,6375.0,154.57,155.18,154.44,155.18,6375.0
2019-04-05 12:50:00,155.12,155.28,154.92,154.99,5433.0,155.12,155.28,154.92,154.99,5433.0
2019-04-05 13:00:00,154.97,155.16,154.67,154.67,5652.0,154.97,155.16,154.67,154.67,5652.0
2019-04-05 13:10:00,154.6,154.66,154.4,154.42,13583.0,154.6,154.66,154.4,154.42,13583.0
2019-04-05 13:20:00,154.48,154.66,154.29,154.39,30566.0,154.48,154.66,154.29,154.39,30566.0
2019-04-05 13:30:00,154.39,154.39,153.93,154.04,14791.0,154.39,154.39,153.93,154.04,14791.0
2019-04-05 13:40:00,153.98,154.02,153.56,153.82,10789.0,153.98,154.02,153.56,153.82,10789.0
2019-04-05 13:50:00,153.87,154.0,153.68,153.72,13373.0,153.87,154.0,153.68,153.72,13373.0
2019-04-05 14:00:00,153.7,153.7,153.28,153.35,20177.0,153.7,153.7,153.28,153.35,20177.0
2019-04-05 14:10:00,153.3,153.31,152.8,153.07,20328.0,153.3,153.31,152.8,153.07,20328.0
2019-04-05 14:20:00,153.0,153.03,152.52,152.59,40476.0,153.0,153.03,152.52,152.59,40476.0
2019-04-05 14:30:00,152.7,152.86,152.45,152.58,14456.0,152.7,152.86,152.45,152.58,14456.0
2019-04-05 14:40:00,152.62,152.96,152.54,152.6,11705.0,152.62,152.96,152.54,152.6,11705.0
2019-04-05 14:50:00,152.52,152.52,152.29,152.29,9424.0,152.52,152.52,152.29,152.29,9424.0
2019-04-05 15:00:00,152.26,152.48,151.88,151.88,16372.0,152.26,152.48,151.88,151.88,16372.0
2019-04-05 15:10:00,151.87,152.41,151.82,152.41,18298.0,151.87,152.41,151.82,152.41,18298.0
2019-04-05 15:20:00,152.41,152.92,152.41,152.86,16324.0,152.41,152.92,152.41,152.86,16324.0
2019-04-05 15:30:00,152.85,152.93,152.62,152.8,18124.0,152.85,152.93,152.62,152.8,18124.0
2019-04-05 15:40:00,152.85,152.85,151.61,152.46,141100.0,152.85,152.85,151.61,152.46,141100.0
2019-04-05 15:50:00,152.43,152.66,152.04,152.51,132787.0,152.43,152.66,152.04,152.51,132787.0
2019-04-08 09:30:00,151.35,152.0,150.57,151.25,50966.0,151.35,152.0,150.57,151.25,50966.0
2019-04-08 09:40:00,151.2,151.92,150.24,151.31,64063.0,151.2,151.92,150.24,151.31,64063.0
2019-04-08 09:50:00,151.33,151.57,150.61,151.09,29572.0,151.33,151.57,150.61,151.09,29572.0
2019-04-08 10:00:00,151.18,151.98,150.8,151.92,27513.0,151.18,151.98,150.8,151.92,27513.0
2019-04-08 10:10:00,151.94,152.35,150.93,151.6,21821.0,151.94,152.35,150.93,151.6,21821.0
2019-04-08 10:20:00,151.61,151.67,150.29,150.31,12808.0,151.61,151.67,150.29,150.31,12808.0
2019-04-08 10:30:00,150.31,151.2,150.27,151.02,15414.0,150.31,151.2,150.27,151.02,15414.0
2019-04-08 10:40:00,150.88,151.12,150.58,150.8,12094.0,150.88,151.12,150.58,150.8,12094.0
2019-04-08 10:50:00,150.71,150.88,150.29,150.48,13079.0,150.71,150.88,150.29,150.48,13079.0
2019-04-08 11:00:00,150.43,150.77,150.28,150.43,7404.0,150.43,150.77,150.28,150.43,7404.0
2019-04-08 11:10:00,150.46,150.62,149.81,150.02,24849.0,150.46,150.62,149.81,150.02,24849.0
2019-04-08 11:20:00,150.0,150.53,149.75,150.31,14862.0,150.0,150.53,149.75,150.31,14862.0
2019-04-08 11:30:00,150.39,150.44,149.9,149.9,10212.0,150.39,150.44,149.9,149.9,10212.0
2019-04-08 11:40:00,150.04,150.25,149.69,149.8,13371.0,150.04,150.25,149.69,149.8,13371.0
2019-04-08 11:50:00,149.7,149.72,148.44,148.62,44208.0,149.7,149.72,148.44,148.62,44208.0
2019-04-08 12:00:00,148.68,149.07,148.27,148.72,19163.0,148.68,149.07,148.27,148.72,19163.0
2019-04-08 12:10:00,148.94,149.46,148.85,149.34,66515.0,148.94,149.46,148.85,149.34,66515.0
2019-04-08 12:20:00,149.29,150.0,149.28,149.89,15477.0,149.29,150.0,149.28,149.89,15477.0
2019-04-08 12:30:00,149.91,150.38,149.85,150.3,7157.0,149.91,150.38,149.85,150.3,7157.0
2019-04-08 12:40:00,150.38,150.43,150.14,150.16,4980.0,150.38,150.43,150.14,150.16,4980.0
2019-04-08 12:50:00,150.28,150.32,150.03,150.32,6107.0,150.28,150.32,150.03,150.32,6107.0
2019-04-08 13:00:00,150.36,150.69,150.16,150.22,9827.0,150.36,150.69,150.16,150.22,9827.0
2019-04-08 13:10:00,150.22,150.24,150.06,150.22,9102.0,150.22,150.24,150.06,150.22,9102.0
2019-04-08 13:20:00,150.17,150.24,150.12,150.22,7955.0,150.17,150.24,150.12,150.22,7955.0
2019-04-08 13:30:00,150.2,150.31,149.95,150.24,15976.0,150.2,150.31,149.95,150.24,15976.0
2019-04-08 13:40:00,150.22,150.27,149.9,150.2,9331.0,150.22,150.27,149.9,150.2,9331.0
2019-04-08 13:50:00,150.22,150.33,149.95,150.03,10040.0,150.22,150.33,149.95,150.03,10040.0
2019-04-08 14:00:00,150.01,150.28,149.97,150.19,9962.0,150.01,150.28,149.97,150.19,9962.0
2019-04-08 14:10:00,150.17,150.23,150.0,150.03,10248.0,150.17,150.23,150.0,150.03,10248.0
2019-04-08 14:20:00,150.0,150.0,149.64,149.7,5458.0,150.0,150.0,149.64,149.7,5458.0
2019-04-08 14:30:00,149.69,149.73,149.5,149.58,7260.0,149.69,149.73,149.5,149.58,7260.0
2019-04-08 14:40:00,149.6,149.77,149.43,149.47,5618.0,149.6,149.77,149.43,149.47,5618.0
2019-04-08 14:50:00,149.55,149.61,149.35,149.38,10379.0,149.55,149.61,149.35,149.38,10379.0
2019-04-08 15:00:00,149.39,149.83,149.39,149.83,10781.0,149.39,149.83,149.39,149.83,10781.0
2019-04-08 15:10:00,149.75,149.99,149.75,149.94,7021.0,149.75,149.99,149.75,149.94,7021.0
2019-04-08 15:20:00,149.99,150.06,149.79,149.8,14479.0,149.99,150.06,149.79,149.8,14479.0
2019-04-08 15:30:00,149.75,150.0,149.73,149.97,20626.0,149.75,150.0,149.73,149.97,20626.0
2019-04-08 15:40:00,149.91,149.94,149.71,149.87,17739.0,149.91,149.94,149.71,149.87,17739.0
2019-04-08 15:50:00,149.89,150.04,149.78,149.94,65340.0,149.89,150.04,149.78,149.94,65340.0
2019-04-09 09:30:00,148.86,149.7,148.76,149.67,27636.0,148.86,149.7,148.76,149.67,27636.0
2019-04-09 09:40:00,149.68,149.98,148.59,148.59,21897.0,149.68,149.98,148.59,148.59,21897.0
2019-04-09 09:50:00,148.61,148.97,148.38,148.6,31965.0,148.61,148.97,148.38,148.6,31965.0
2019-04-09 10:00:00,148.67,148.74,147.64,148.27,24871.0,148.67,148.74,147.64,148.27,24871.0
2019-04-09 10:10:00,148.2,148.4,147.93,148.24,25292.0,148.2,148.4,147.93,148.24,25292.0
2019-04-09 10:20:00,148.29,148.8,148.22,148.6,10255.0,148.29,148.8,148.22,148.6,10255.0
2019-04-09 10:30:00,148.74,148.93,147.98,148.07,17554.0,148.74,148.93,147.98,148.07,17554.0
2019-04-09 10:40:00,148.17,148.53,147.5,147.6,19764.0,148.17,148.53,147.5,147.6,19764.0
2019-04-09 10:50:00,147.52,147.56,146.96,147.17,25869.0,147.52,147.56,146.96,147.17,25869.0
2019-04-09 11:00:00,147.17,147.83,147.14,147.52,15522.0,147.17,147.83,147.14,147.52,15522.0
2019-04-09 11:10:00,147.49,147.8,146.99,147.14,19667.0,147.49,147.8,146.99,147.14,19667.0
2019-04-09 11:20:00,147.01,147.08,146.71,147.02,23502.0,147.01,147.08,146.71,147.02,23502.0
2019-04-09 11:30:00,147.0,147.14,146.71,146.71,14320.0,147.0,147.14,146.71,146.71,14320.0
2019-04-09 11:40:00,146.82,147.0,146.72,146.89,8906.0,146.82,147.0,146.72,146.89,8906.0
2019-04-09 11:50:00,146.91,147.01,146.53,146.88,17620.0,146.91,147.01,146.53,146.88,17620.0
2019-04-09 12:00:00,146.89,146.89,146.65,146.79,10276.0,146.89,146.89,146.65,146.79,10276.0
2019-04-09 12:10:00,146.79,146.89,146.52,146.61,14407.0,146.79,146.89,146.52,146.61,14407.0
2019-04-09 12:20:00,146.63,146.66,146.48,146.61,17594.0,146.63,146.66,146.48,146.61,17594.0
2019-04-09 12:30:00,146.59,146.97,146.59,146.84,13661.0,146.59,146.97,146.59,146.84,13661.0
2019-04-09 12:40:00,146.85,146.99,146.8,146.88,10585.0,146.85,146.99,146.8,146.88,10585.0
2019-04-09 12:50:00,146.81,146.91,146.5,146.5,19040.0,146.81,146.91,146.5,146.5,19040.0
2019-04-09 13:00:00,146.5,146.61,146.48,146.57,13749.0,146.5,146.61,146.48,146.57,13749.0
2019-04-09 13:10:00,146.56,146.7,146.47,146.55,9023.0,146.56,146.7,146.47,146.55,9023.0
2019-04-09 13:20:00,146.58,146.63,146.13,146.17,15440.0,146.58,146.63,146.13,146.17,15440.0
2019-04-09 13:30:00,146.15,146.18,145.9,146.15,18169.0,146.15,146.18,145.9,146.15,18169.0
2019-04-09 13:40:00,146.13,146.13,145.71,145.77,15972.0,146.13,146.13,145.71,145.77,15972.0
2019-04-09 13:50:00,145.8,145.88,145.39,145.75,21372.0,145.8,145.88,145.39,145.75,21372.0
2019-04-09 14:00:00,145.71,145.78,145.42,145.5,13325.0,145.71,145.78,145.42,145.5,13325.0
2019-04-09 14:10:00,145.46,145.88,145.41,145.85,19707.0,145.46,145.88,145.41,145.85,19707.0
2019-04-09 14:20:00,145.8,145.97,145.75,145.78,10969.0,145.8,145.97,145.75,145.78,10969.0
2019-04-09 14:30:00,145.79,146.08,145.68,146.08,14052.0,145.79,146.08,145.68,146.08,14052.0
2019-04-09 14:40:00,146.09,146.33,145.83,146.28,17888.0,146.09,146.33,145.83,146.28,17888.0
2019-04-09 14:50:00,146.31,146.47,146.27,146.38,13686.0,146.31,146.47,146.27,146.38,13686.0
2019-04-09 15:00:00,146.43,146.43,146.16,146.3,14355.0,146.43,146.43,146.16,146.3,14355.0
2019-04-09 15:10:00,146.27,146.63,146.21,146.62,39975.0,146.27,146.63,146.21,146.62,39975.0
2019-04-09 15:20:00,146.58,146.61,146.25,146.34,33713.0,146.58,146.61,146.25,146.34,33713.0
2019-04-09 15:30:00,146.34,146.34,146.1,146.2,24236.0,146.34,146.34,146.1,146.2,24236.0
2019-04-09 15:40:00,146.22,146.36,145.99,146.13,48131.0,146.22,146.36,145.99,146.13,48131.0
2019-04-09 15:50:00,146.12,146.14,145.44,145.55,105527.0,146.12,146.14,145.44,145.55,105527.0
2019-04-10 09:30:00,146.28,147.21,145.9,146.06,95956.0,146.28,147.21,145.9,146.06,95956.0
2019-04-10 09:40:00,146.19,147.76,146.16,146.87,67466.0,146.19,147.76,146.16,146.87,67466.0
2019-04-10 09:50:00,146.87,147.8,146.53,147.66,136568.0,146.87,147.8,146.53,147.66,136568.0
2019-04-10 10:00:00,147.82,148.46,147.05,147.1,38480.0,147.82,148.46,147.05,147.1,38480.0
2019-04-10 10:10:00,147.06,148.03,146.8,147.89,33731.0,147.06,148.03,146.8,147.89,33731.0
2019-04-10 10:20:00,147.87,148.9,147.68,148.53,29255.0,147.87,148.9,147.68,148.53,29255.0
2019-04-10 10:30:00,148.62,149.77,148.54,149.04,44567.0,148.62,149.77,148.54,149.04,44567.0
2019-04-10 10:40:00,149.06,149.41,148.56,148.86,41884.0,149.06,149.41,148.56,148.86,41884.0
2019-04-10 10:50:00,148.78,148.92,147.87,147.95,66725.0,148.78,148.92,147.87,147.95,66725.0
2019-04-10 11:00:00,148.0,148.02,146.96,147.72,109127.0,148.0,148.02,146.96,147.72,109127.0
2019-04-10 11:10:00,147.6,147.74,147.26,147.74,21496.0,147.6,147.74,147.26,147.74,21496.0
2019-04-10 11:20:00,147.74,147.9,147.55,147.64,8936.0,147.74,147.9,147.55,147.64,8936.0
2019-04-10 11:30:00,147.72,148.0,147.32,147.89,16186.0,147.72,148.0,147.32,147.89,16186.0
2019-04-10 11:40:00,147.9,147.92,147.12,147.31,8283.0,147.9,147.92,147.12,147.31,8283.0
2019-04-10 11:50:00,147.4,147.42,145.3,145.3,115057.0,147.4,147.42,145.3,145.3,115057.0
2019-04-10 12:00:00,145.4,146.21,145.33,145.99,39073.0,145.4,146.21,145.33,145.99,39073.0
2019-04-10 12:10:00,145.96,146.0,145.16,145.25,38938.0,145.96,146.0,145.16,145.25,38938.0
2019-04-10 12:20:00,145.34,145.82,145.34,145.65,62271.0,145.34,145.82,145.34,145.65,62271.0
2019-04-10 12:30:00,145.73,146.12,145.73,146.05,10693.0,145.73,146.12,145.73,146.05,10693.0
2019-04-10 12:40:00,146.03,146.45,146.02,146.27,33268.0,146.03,146.45,146.02,146.27,33268.0
2019-04-10 12:50:00,146.25,146.53,146.08,146.53,16184.0,146.25,146.53,146.08,146.53,16184.0
2019-04-10 13:00:00,146.52,146.55,146.19,146.35,20239.0,146.52,146.55,146.19,146.35,20239.0
2019-04-10 13:10:00,146.34,147.06,146.34,146.92,11091.0,146.34,147.06,146.34,146.92,11091.0
2019-04-10 13:20:00,146.94,147.05,146.73,146.85,16740.0,146.94,147.05,146.73,146.85,16740.0
2019-04-10 13:30:00,146.87,146.91,146.47,146.66,9256.0,146.87,146.91,146.47,146.66,9256.0
2019-04-10 13:40:00,146.77,146.97,146.74,146.89,46600.0,146.77,146.97,146.74,146.89,46600.0
2019-04-10 13:50:00,146.91,147.06,146.63,146.85,13903.0,146.91,147.06,146.63,146.85,13903.0
2019-04-10 14:00:00,146.9,147.05,146.62,146.68,8000.0,146.9,147.05,146.62,146.68,8000.0
2019-04-10 14:10:00,146.67,146.73,146.32,146.6,12844.0,146.67,146.73,146.32,146.6,12844.0
2019-04-10 14:20:00,146.54,146.66,146.21,146.54,14988.0,146.54,146.66,146.21,146.54,14988.0
2019-04-10 14:30:00,146.57,146.7,146.27,146.65,19043.0,146.57,146.7,146.27,146.65,19043.0
2019-04-10 14:40:00,146.67,146.86,146.58,146.62,10764.0,146.67,146.86,146.58,146.62,10764.0
2019-04-10 14:50:00,146.63,146.95,146.62,146.62,18230.0,146.63,146.95,146.62,146.62,18230.0
2019-04-10 15:00:00,146.7,147.18,146.69,147.16,14587.0,146.7,147.18,146.69,147.16,14587.0
2019-04-10 15:10:00,147.18,147.18,146.99,147.06,6748.0,147.18,147.18,146.99,147.06,6748.0
2019-04-10 15:20:00,147.08,147.32,147.07,147.27,12870.0,147.08,147.32,147.07,147.27,12870.0
2019-04-10 15:30:00,147.27,147.42,147.14,147.26,14670.0,147.27,147.42,147.14,147.26,14670.0
2019-04-10 15:40:00,147.25,147.29,146.88,146.96,27321.0,147.25,147.29,146.88,146.96,27321.0
2019-04-10 15:50:00,146.93,147.04,146.6,146.97,76055.0,146.93,147.04,146.6,146.97,76055.0
2019-04-11 09:30:00,146.85,147.77,146.72,147.19,65867.0,146.85,147.77,146.72,147.19,65867.0
2019-04-11 09:40:00,147.2,147.59,146.52,146.89,21798.0,147.2,147.59,146.52,146.89,21798.0
2019-04-11 09:50:00,146.95,147.39,146.14,147.09,32821.0,146.95,147.39,146.14,147.09,32821.0
2019-04-11 10:00:00,147.27,147.56,147.05,147.5,15930.0,147.27,147.56,147.05,147.5,15930.0
2019-04-11 10:10:00,147.52,147.89,146.88,146.89,53297.0,147.52,147.89,146.88,146.89,53297.0
2019-04-11 10:20:00,146.9,147.32,146.85,147.07,40740.0,146.9,147.32,146.85,147.07,40740.0
2019-04-11 10:30:00,147.1,147.62,147.1,147.48,24002.0,147.1,147.62,147.1,147.48,24002.0
2019-04-11 10:40:00,147.57,147.7,147.09,147.44,84716.0,147.57,147.7,147.09,147.44,84716.0
2019-04-11 10:50:00,147.44,147.44,146.88,147.08,25221.0,147.44,147.44,146.88,147.08,25221.0
2019-04-11 11:00:00,147.04,147.15,146.6,146.83,33070.0,147.04,147.15,146.6,146.83,33070.0
2019-04-11 11:10:00,146.94,147.14,146.65,147.13,21194.0,146.94,147.14,146.65,147.13,21194.0
2019-04-11 11:20:00,147.17,147.54,147.13,147.44,14201.0,147.17,147.54,147.13,147.44,14201.0
2019-04-11 11:30:00,147.35,148.12,147.14,148.0,70821.0,147.35,148.12,147.14,148.0,70821.0
2019-04-11 11:40:00,148.0,148.83,147.89,148.59,10676.0,148.0,148.83,147.89,148.59,10676.0
2019-04-11 11:50:00,148.47,148.68,148.26,148.38,19868.0,148.47,148.68,148.26,148.38,19868.0
2019-04-11 12:00:00,148.36,148.46,148.06,148.46,12148.0,148.36,148.46,148.06,148.46,12148.0
2019-04-11 12:10:00,148.54,148.56,148.26,148.38,59824.0,148.54,148.56,148.26,148.38,59824.0
2019-04-11 12:20:00,148.31,148.66,148.24,148.66,3124.0,148.31,148.66,148.24,148.66,3124.0
2019-04-11 12:30:00,148.74,148.8,148.65,148.67,5891.0,148.74,148.8,148.65,148.67,5891.0
2019-04-11 12:40:00,148.66,148.94,148.44,148.51,14166.0,148.66,148.94,148.44,148.51,14166.0
2019-04-11 12:50:00,148.53,148.87,148.53,148.7,6970.0,148.53,148.87,148.53,148.7,6970.0
2019-04-11 13:00:00,148.71,148.71,148.32,148.51,5900.0,148.71,148.71,148.32,148.51,5900.0
2019-04-11 13:10:00,148.52,148.72,148.52,148.56,6849.0,148.52,148.72,148.52,148.56,6849.0
2019-04-11 13:20:00,148.63,148.65,148.46,148.49,6610.0,148.63,148.65,148.46,148.49,6610.0
2019-04-11 13:30:00,148.51,148.51,148.26,148.31,11131.0,148.51,148.51,148.26,148.31,11131.0
2019-04-11 13:40:00,148.34,148.34,148.1,148.14,7717.0,148.34,148.34,148.1,148.14,7717.0
2019-04-11 13:50:00,148.13,148.24,147.86,148.02,7179.0,148.13,148.24,147.86,148.02,7179.0
2019-04-11 14:00:00,147.93,148.13,147.76,147.91,9375.0,147.93,148.13,147.76,147.91,9375.0
2019-04-11 14:10:00,147.84,147.89,147.69,147.88,6529.0,147.84,147.89,147.69,147.88,6529.0
2019-04-11 14:20:00,147.95,148.02,147.54,147.54,7257.0,147.95,148.02,147.54,147.54,7257.0
2019-04-11 14:30:00,147.65,147.7,147.24,147.46,18471.0,147.65,147.7,147.24,147.46,18471.0
2019-04-11 14:40:00,147.43,147.85,147.39,147.72,52085.0,147.43,147.85,147.39,147.72,52085.0
2019-04-11 14:50:00,147.72,147.84,147.61,147.81,10542.0,147.72,147.84,147.61,147.81,10542.0
2019-04-11 15:00:00,147.82,147.83,147.69,147.8,13689.0,147.82,147.83,147.69,147.8,13689.0
2019-04-11 15:10:00,147.82,147.82,147.58,147.64,12717.0,147.82,147.82,147.58,147.64,12717.0
2019-04-11 15:20:00,147.67,147.83,147.58,147.58,45953.0,147.67,147.83,147.58,147.58,45953.0
2019-04-11 15:30:00,147.61,147.76,147.56,147.67,25264.0,147.61,147.76,147.56,147.67,25264.0
2019-04-11 15:40:00,147.65,147.77,147.52,147.63,48432.0,147.65,147.77,147.52,147.63,48432.0
2019-04-11 15:50:00,147.65,147.91,147.51,147.64,76714.0,147.65,147.91,147.51,147.64,76714.0
2019-04-12 09:30:00,149.0,149.82,147.3,147.41,22946.0,149.0,149.82,147.3,147.41,22946.0
2019-04-12 09:40:00,147.48,147.48,144.75,145.18,41328.0,147.48,147.48,144.75,145.18,41328.0
2019-04-12 09:50:00,145.08,145.62,144.76,145.58,22984.0,145.08,145.62,144.76,145.58,22984.0
2019-04-12 10:00:00,145.55,145.57,144.63,144.97,58901.0,145.55,145.57,144.63,144.97,58901.0
2019-04-12 10:10:00,145.01,145.41,144.82,145.09,34116.0,145.01,145.41,144.82,145.09,34116.0
2019-04-12 10:20:00,144.97,146.04,144.96,146.04,29115.0,144.97,146.04,144.96,146.04,29115.0
2019-04-12 10:30:00,145.86,146.08,145.65,145.74,35962.0,145.86,146.08,145.65,145.74,35962.0
2019-04-12 10:40:00,145.67,145.98,145.26,145.7,21849.0,145.67,145.98,145.26,145.7,21849.0
2019-04-12 10:50:00,145.69,146.02,145.62,145.79,17250.0,145.69,146.02,145.62,145.79,17250.0
2019-04-12 11:00:00,145.79,146.0,145.72,145.72,11580.0,145.79,146.0,145.72,145.72,11580.0
2019-04-12 11:10:00,145.63,145.8,145.43,145.66,10393.0,145.63,145.8,145.43,145.66,10393.0
2019-04-12 11:20:00,145.71,146.61,145.71,146.61,37832.0,145.71,146.61,145.71,146.61,37832.0
2019-04-12 11:30:00,146.57,146.85,146.52,146.64,11382.0,146.57,146.85,146.52,146.64,11382.0
2019-04-12 11:40:00,146.65,146.76,146.47,146.68,15174.0,146.65,146.76,146.47,146.68,15174.0
2019-04-12 11:50:00,146.63,147.0,146.6,146.95,10088.0,146.63,147.0,146.6,146.95,10088.0
2019-04-12 12:00:00,147.0,147.11,146.85,147.0,16075.0,147.0,147.11,146.85,147.0,16075.0
2019-04-12 12:10:00,146.95,147.03,146.86,146.99,9746.0,146.95,147.03,146.86,146.99,9746.0
2019-04-12 12:20:00,146.96,147.05,146.9,147.0,27193.0,146.96,147.05,146.9,147.0,27193.0
2019-04-12 12:30:00,146.96,147.32,146.96,147.16,32432.0,146.96,147.32,146.96,147.16,32432.0
2019-04-12 12:40:00,147.16,147.33,147.11,147.28,14310.0,147.16,147.33,147.11,147.28,14310.0
2019-04-12 12:50:00,147.25,147.74,147.24,147.74,8019.0,147.25,147.74,147.24,147.74,8019.0
2019-04-12 13:00:00,147.84,148.43,147.75,148.38,19989.0,147.84,148.43,147.75,148.38,19989.0
2019-04-12 13:10:00,148.37,148.38,147.7,147.85,30589.0,148.37,148.38,147.7,147.85,30589.0
2019-04-12 13:20:00,147.86,147.86,147.47,147.47,19855.0,147.86,147.86,147.47,147.47,19855.0
2019-04-12 13:30:00,147.55,147.56,147.22,147.32,18748.0,147.55,147.56,147.22,147.32,18748.0
2019-04-12 13:40:00,147.33,147.6,147.22,147.6,8942.0,147.33,147.6,147.22,147.6,8942.0
2019-04-12 13:50:00,147.54,147.88,147.54,147.62,13300.0,147.54,147.88,147.54,147.62,13300.0
2019-04-12 14:00:00,147.65,147.95,147.64,147.75,13748.0,147.65,147.95,147.64,147.75,13748.0
2019-04-12 14:10:00,147.8,148.12,147.78,147.88,22646.0,147.8,148.12,147.78,147.88,22646.0
2019-04-12 14:20:00,147.83,147.91,147.73,147.8,21989.0,147.83,147.91,147.73,147.8,21989.0
2019-04-12 14:30:00,147.9,148.15,147.83,147.95,51980.0,147.9,148.15,147.83,147.95,51980.0
2019-04-12 14:40:00,147.91,147.92,147.57,147.6,13241.0,147.91,147.92,147.57,147.6,13241.0
2019-04-12 14:50:00,147.58,147.95,147.53,147.72,29668.0,147.58,147.95,147.53,147.72,29668.0
2019-04-12 15:00:00,147.72,147.72,147.32,147.36,10472.0,147.72,147.72,147.32,147.36,10472.0
2019-04-12 15:10:00,147.34,147.46,147.19,147.36,19274.0,147.34,147.46,147.19,147.36,19274.0
2019-04-12 15:20:00,147.31,147.54,147.04,147.16,43762.0,147.31,147.54,147.04,147.16,43762.0
2019-04-12 15:30:00,147.13,147.31,147.08,147.27,28036.0,147.13,147.31,147.08,147.27,28036.0
2019-04-12 15:40:00,147.27,147.39,147.02,147.07,39012.0,147.27,147.39,147.02,147.07,39012.0
2019-04-12 15:50:00,147.11,147.34,146.83,147.33,81742.0,147.11,147.34,146.83,147.33,81742.0
2019-04-15 09:30:00,146.02,147.23,143.54,147.15,40010.0,146.02,147.23,143.54,147.15,40010.0
2019-04-15 09:40:00,147.01,149.29,147.01,148.68,38313.0,147.01,149.29,147.01,148.68,38313.0
2019-04-15 09:50:00,148.68,148.81,147.83,148.1,13558.0,148.68,148.81,147.83,148.1,13558.0
2019-04-15 10:00:00,148.16,148.36,147.51,147.99,26934.0,148.16,148.36,147.51,147.99,26934.0
2019-04-15 10:10:00,147.92,148.12,147.2,147.33,20691.0,147.92,148.12,147.2,147.33,20691.0
2019-04-15 10:20:00,147.43,148.01,147.31,147.32,13943.0,147.43,148.01,147.31,147.32,13943.0
2019-04-15 10:30:00,147.24,147.8,146.95,147.71,19689.0,147.24,147.8,146.95,147.71,19689.0
2019-04-15 10:40:00,147.73,148.06,147.51,147.95,15891.0,147.73,148.06,147.51,147.95,15891.0
2019-04-15 10:50:00,147.99,148.78,147.91,148.55,23187.0,147.99,148.78,147.91,148.55,23187.0
2019-04-15 11:00:00,148.6,148.9,148.52,148.9,14547.0,148.6,148.9,148.52,148.9,14547.0
2019-04-15 11:10:00,148.84,149.06,148.67,149.06,18668.0,148.84,149.06,148.67,149.06,18668.0
2019-04-15 11:20:00,149.06,149.18,148.03,148.15,43895.0,149.06,149.18,148.03,148.15,43895.0
2019-04-15 11:30:00,148.04,148.11,147.59,147.77,9706.0,148.04,148.11,147.59,147.77,9706.0
2019-04-15 11:40:00,147.74,148.05,147.66,147.84,38302.0,147.74,148.05,147.66,147.84,38302.0
2019-04-15 11:50:00,147.82,148.1,147.68,148.05,20118.0,147.82,148.1,147.68,148.05,20118.0
2019-04-15 12:00:00,148.02,148.25,147.77,147.77,16288.0,148.02,148.25,147.77,147.77,16288.0
2019-04-15 12:10:00,147.71,147.97,147.5,147.94,14535.0,147.71,147.97,147.5,147.94,14535.0
2019-04-15 12:20:00,147.93,147.96,147.63,147.67,12592.0,147.93,147.96,147.63,147.67,12592.0
2019-04-15 12:30:00,147.67,148.03,147.66,147.88,8931.0,147.67,148.03,147.66,147.88,8931.0
2019-04-15 12:40:00,147.92,147.95,147.65,147.65,9730.0,147.92,147.95,147.65,147.65,9730.0
2019-04-15 12:50:00,147.64,147.72,147.5,147.69,16623.0,147.64,147.72,147.5,147.69,16623.0
2019-04-15 13:00:00,147.73,147.92,147.57,147.67,12584.0,147.73,147.92,147.57,147.67,12584.0
2019-04-15 13:10:00,147.77,147.86,147.69,147.73,6643.0,147.77,147.86,147.69,147.73,6643.0
2019-04-15 13:20:00,147.74,147.95,147.68,147.95,9968.0,147.74,147.95,147.68,147.95,9968.0
2019-04-15 13:30:00,147.84,148.08,147.83,147.84,11006.0,147.84,148.08,147.83,147.84,11006.0
2019-04-15 13:40:00,147.97,148.03,147.84,147.87,5813.0,147.97,148.03,147.84,147.87,5813.0
2019-04-15 13:50:00,147.83,147.91,147.67,147.7,11073.0,147.83,147.91,147.67,147.7,11073.0
2019-04-15 14:00:00,147.72,147.78,147.51,147.76,8270.0,147.72,147.78,147.51,147.76,8270.0
2019-04-15 14:10:00,147.67,147.98,147.5,147.95,9718.0,147.67,147.98,147.5,147.95,9718.0
2019-04-15 14:20:00,147.9,148.31,147.9,148.24,7913.0,147.9,148.31,147.9,148.24,7913.0
2019-04-15 14:30:00,148.33,148.39,148.22,148.39,8346.0,148.33,148.39,148.22,148.39,8346.0
2019-04-15 14:40:00,148.42,148.48,148.2,148.21,12721.0,148.42,148.48,148.2,148.21,12721.0
2019-04-15 14:50:00,148.21,148.42,148.06,148.26,7002.0,148.21,148.42,148.06,148.26,7002.0
2019-04-15 15:00:00,148.34,148.34,148.12,148.34,7227.0,148.34,148.34,148.12,148.34,7227.0
2019-04-15 15:10:00,148.34,148.5,148.3,148.41,15485.0,148.34,148.5,148.3,148.41,15485.0
2019-04-15 15:20:00,148.42,148.46,148.2,148.2,12111.0,148.42,148.46,148.2,148.2,12111.0
2019-04-15 15:30:00,148.2,148.25,147.97,148.02,17436.0,148.2,148.25,147.97,148.02,17436.0
2019-04-15 15:40:00,148.01,148.07,147.92,147.94,29131.0,148.01,148.07,147.92,147.94,29131.0
2019-04-15 15:50:00,147.95,148.09,147.84,148.03,79340.0,147.95,148.09,147.84,148.03,79340.0
2019-04-16 09:30:00,149.06,149.33,147.56,147.56,13251.0,149.06,149.33,147.56,147.56,13251.0
2019-04-16 09:40:00,147.67,147.73,146.76,146.96,14331.0,147.67,147.73,146.76,146.96,14331.0
2019-04-16 09:50:00,146.91,147.69,146.79,147.23,16409.0,146.91,147.69,146.79,147.23,16409.0
2019-04-16 10:00:00,147.25,147.42,146.76,147.35,20631.0,147.25,147.42,146.76,147.35,20631.0
2019-04-16 10:10:00,147.34,148.13,147.28,147.64,7152.0,147.34,148.13,147.28,147.64,7152.0
2019-04-16 10:20:00,147.49,147.76,147.19,147.55,8247.0,147.49,147.76,147.19,147.55,8247.0
2019-04-16 10:30:00,147.42,147.79,147.07,147.79,6611.0,147.42,147.79,147.07,147.79,6611.0
2019-04-16 10:40:00,147.85,147.85,147.15,147.35,7150.0,147.85,147.85,147.15,147.35,7150.0
2019-04-16 10:50:00,147.24,147.98,147.17,147.87,11928.0,147.24,147.98,147.17,147.87,11928.0
2019-04-16 11:00:00,147.96,148.23,147.76,148.17,8543.0,147.96,148.23,147.76,148.17,8543.0
2019-04-16 11:10:00,148.25,148.36,147.89,148.08,8287.0,148.25,148.36,147.89,148.08,8287.0
2019-04-16 11:20:00,148.18,148.18,147.86,147.86,6943.0,148.18,148.18,147.86,147.86,6943.0
2019-04-16 11:30:00,147.89,148.24,147.82,148.1,8301.0,147.89,148.24,147.82,148.1,8301.0
2019-04-16 11:40:00,148.23,148.3,147.96,148.06,6200.0,148.23,148.3,147.96,148.06,6200.0
2019-04-16 11:50:00,148.02,148.17,147.98,148.05,5860.0,148.02,148.17,147.98,148.05,5860.0
2019-04-16 12:00:00,148.11,148.73,148.04,148.72,18400.0,148.11,148.73,148.04,148.72,18400.0
2019-04-16 12:10:00,148.67,148.9,148.58,148.66,15688.0,148.67,148.9,148.58,148.66,15688.0
2019-04-16 12:20:00,148.69,148.89,148.64,148.81,9833.0,148.69,148.89,148.64,148.81,9833.0
2019-04-16 12:30:00,148.82,149.15,148.62,149.09,9661.0,148.82,149.15,148.62,149.09,9661.0
2019-04-16 12:40:00,149.15,149.31,149.1,149.23,16242.0,149.15,149.31,149.1,149.23,16242.0
2019-04-16 12:50:00,149.27,149.31,149.15,149.15,9142.0,149.27,149.31,149.15,149.15,9142.0
2019-04-16 13:00:00,149.06,149.24,149.06,149.19,4557.0,149.06,149.24,149.06,149.19,4557.0
2019-04-16 13:10:00,149.19,149.32,149.17,149.32,5813.0,149.19,149.32,149.17,149.32,5813.0
2019-04-16 13:20:00,149.36,149.47,149.32,149.32,6635.0,149.36,149.47,149.32,149.32,6635.0
2019-04-16 13:30:00,149.38,149.79,149.32,149.56,18530.0,149.38,149.79,149.32,149.56,18530.0
2019-04-16 13:40:00,149.56,149.83,149.54,149.83,3895.0,149.56,149.83,149.54,149.83,3895.0
2019-04-16 13:50:00,149.76,149.85,149.57,149.74,10582.0,149.76,149.85,149.57,149.74,10582.0
2019-04-16 14:00:00,149.72,149.84,149.55,149.69,6405.0,149.72,149.84,149.55,149.69,6405.0
2019-04-16 14:10:00,149.69,149.77,149.53,149.77,7100.0,149.69,149.77,149.53,149.77,7100.0
2019-04-16 14:20:00,149.85,150.32,149.84,150.08,18973.0,149.85,150.32,149.84,150.08,18973.0
2019-04-16 14:30:00,150.03,150.36,149.95,150.36,15650.0,150.03,150.36,149.95,150.36,15650.0
2019-04-16 14:40:00,150.36,150.7,150.33,150.63,19435.0,150.36,150.7,150.33,150.63,19435.0
2019-04-16 14:50:00,150.58,150.74,150.38,150.38,12459.0,150.58,150.74,150.38,150.38,12459.0
2019-04-16 15:00:00,150.48,150.5,150.25,150.33,8896.0,150.48,150.5,150.25,150.33,8896.0
2019-04-16 15:10:00,150.36,150.38,150.18,150.28,12832.0,150.36,150.38,150.18,150.28,12832.0
2019-04-16 15:20:00,150.26,150.3,149.61,149.92,25996.0,150.26,150.3,149.61,149.92,25996.0
2019-04-16 15:30:00,149.91,149.91,149.07,149.26,39988.0,149.91,149.91,149.07,149.26,39988.0
2019-04-16 15:40:00,149.27,149.55,149.19,149.35,27380.0,149.27,149.55,149.19,149.35,27380.0
2019-04-16 15:50:00,149.37,149.73,149.3,149.53,65456.0,149.37,149.73,149.3,149.53,65456.0
2019-04-17 09:30:00,150.0,150.19,148.78,149.2,11301.0,150.0,150.19,148.78,149.2,11301.0
2019-04-17 09:40:00,148.94,148.94,147.53,148.16,27898.0,148.94,148.94,147.53,148.16,27898.0
2019-04-17 09:50:00,148.16,148.5,146.0,146.0,24821.0,148.16,148.5,146.0,146.0,24821.0
2019-04-17 10:00:00,145.85,146.01,145.28,145.79,45726.0,145.85,146.01,145.28,145.79,45726.0
2019-04-17 10:10:00,145.84,146.44,145.66,146.01,33209.0,145.84,146.44,145.66,146.01,33209.0
2019-04-17 10:20:00,145.84,146.42,145.84,146.29,31648.0,145.84,146.42,145.84,146.29,31648.0
2019-04-17 10:30:00,146.14,146.17,145.56,145.74,14846.0,146.14,146.17,145.56,145.74,14846.0
2019-04-17 10:40:00,145.87,146.16,144.73,145.1,34625.0,145.87,146.16,144.73,145.1,34625.0
2019-04-17 10:50:00,145.16,145.18,144.53,144.69,26902.0,145.16,145.18,144.53,144.69,26902.0
2019-04-17 11:00:00,144.71,145.16,144.55,145.1,37561.0,144.71,145.16,144.55,145.1,37561.0
2019-04-17 11:10:00,145.1,145.14,144.52,144.86,34719.0,145.1,145.14,144.52,144.86,34719.0
2019-04-17 11:20:00,144.85,145.04,144.67,144.87,27899.0,144.85,145.04,144.67,144.87,27899.0
2019-04-17 11:30:00,144.87,145.13,144.66,145.0,23214.0,144.87,145.13,144.66,145.0,23214.0
2019-04-17 11:40:00,144.97,145.49,144.81,145.4,15345.0,144.97,145.49,144.81,145.4,15345.0
2019-04-17 11:50:00,145.4,145.57,145.11,145.22,13001.0,145.4,145.57,145.11,145.22,13001.0
2019-04-17 12:00:00,145.16,145.25,144.93,144.93,22283.0,145.16,145.25,144.93,144.93,22283.0
2019-04-17 12:10:00,144.89,145.28,144.74,145.27,15658.0,144.89,145.28,144.74,145.27,15658.0
2019-04-17 12:20:00,145.28,146.04,145.22,146.01,18194.0,145.28,146.04,145.22,146.01,18194.0
2019-04-17 12:30:00,145.96,146.4,145.87,146.05,17630.0,145.96,146.4,145.87,146.05,17630.0
2019-04-17 12:40:00,146.19,146.27,145.86,145.86,7331.0,146.19,146.27,145.86,145.86,7331.0
2019-04-17 12:50:00,146.01,146.56,146.0,146.52,7971.0,146.01,146.56,146.0,146.52,7971.0
2019-04-17 13:00:00,146.47,146.72,146.37,146.67,9228.0,146.47,146.72,146.37,146.67,9228.0
2019-04-17 13:10:00,146.7,146.75,146.52,146.73,7538.0,146.7,146.75,146.52,146.73,7538.0
2019-04-17 13:20:00,146.57,146.69,146.35,146.46,12519.0,146.57,146.69,146.35,146.46,12519.0
2019-04-17 13:30:00,146.45,146.63,146.45,146.63,11981.0,146.45,146.63,146.45,146.63,11981.0
2019-04-17 13:40:00,146.64,146.7,146.44,146.44,5400.0,146.64,146.7,146.44,146.44,5400.0
2019-04-17 13:50:00,146.42,146.42,146.26,146.31,25990.0,146.42,146.42,146.26,146.31,25990.0
2019-04-17 14:00:00,146.28,146.3,145.63,145.64,12439.0,146.28,146.3,145.63,145.64,12439.0
2019-04-17 14:10:00,145.62,145.74,145.45,145.73,19489.0,145.62,145.74,145.45,145.73,19489.0
2019-04-17 14:20:00,145.73,145.8,144.89,145.0,12820.0,145.73,145.8,144.89,145.0,12820.0
2019-04-17 14:30:00,145.0,145.63,145.0,145.51,15340.0,145.0,145.63,145.0,145.51,15340.0
2019-04-17 14:40:00,145.61,145.71,145.43,145.48,6999.0,145.61,145.71,145.43,145.48,6999.0
2019-04-17 14:50:00,145.57,145.78,145.51,145.71,10206.0,145.57,145.78,145.51,145.71,10206.0
2019-04-17 15:00:00,145.69,145.8,145.55,145.59,10051.0,145.69,145.8,145.55,145.59,10051.0
2019-04-17 15:10:00,145.57,145.62,145.31,145.38,12921.0,145.57,145.62,145.31,145.38,12921.0
2019-04-17 15:20:00,145.39,145.58,145.25,145.54,11643.0,145.39,145.58,145.25,145.54,11643.0
2019-04-17 15:30:00,145.57,145.86,145.56,145.83,16750.0,145.57,145.86,145.56,145.83,16750.0
2019-04-17 15:40:00,145.83,145.88,145.62,145.69,23752.0,145.83,145.88,145.62,145.69,23752.0
2019-04-17 15:50:00,145.7,145.93,145.27,145.63,86493.0,145.7,145.93,145.27,145.63,86493.0
2019-04-18 09:30:00,146.45,146.58,145.17,145.67,19597.0,146.45,146.58,145.17,145.67,19597.0
2019-04-18 09:40:00,146.03,146.46,145.14,145.22,16840.0,146.03,146.46,145.14,145.22,16840.0
2019-04-18 09:50:00,145.09,145.29,143.66,143.67,43121.0,145.09,145.29,143.66,143.67,43121.0
2019-04-18 10:00:00,143.68,144.7,143.45,144.47,37158.0,143.68,144.7,143.45,144.47,37158.0
2019-04-18 10:10:00,144.39,144.8,144.31,144.39,29090.0,144.39,144.8,144.31,144.39,29090.0
2019-04-18 10:20:00,144.31,144.4,143.8,143.87,20402.0,144.31,144.4,143.8,143.87,20402.0
2019-04-18 10:30:00,143.8,144.64,143.63,144.56,42587.0,143.8,144.64,143.63,144.56,42587.0
2019-04-18 10:40:00,144.51,144.72,144.0,144.64,36989.0,144.51,144.72,144.0,144.64,36989.0
2019-04-18 10:50:00,144.64,145.46,144.44,145.29,48552.0,144.64,145.46,144.44,145.29,48552.0
2019-04-18 11:00:00,145.29,145.61,144.8,145.61,28804.0,145.29,145.61,144.8,145.61,28804.0
2019-04-18 11:10:00,145.67,146.28,145.57,145.99,17978.0,145.67,146.28,145.57,145.99,17978.0
2019-04-18 11:20:00,145.99,146.47,145.85,146.28,30610.0,145.99,146.47,145.85,146.28,30610.0
2019-04-18 11:30:00,146.27,146.27,145.93,145.93,22159.0,146.27,146.27,145.93,145.93,22159.0
2019-04-18 11:40:00,145.93,146.11,145.66,145.74,10678.0,145.93,146.11,145.66,145.74,10678.0
2019-04-18 11:50:00,145.77,146.01,145.67,145.99,18101.0,145.77,146.01,145.67,145.99,18101.0
2019-04-18 12:00:00,145.98,146.04,145.64,145.84,18779.0,145.98,146.04,145.64,145.84,18779.0
2019-04-18 12:10:00,145.84,146.63,145.84,146.63,17935.0,145.84,146.63,145.84,146.63,17935.0
2019-04-18 12:20:00,146.68,146.94,146.28,146.72,17999.0,146.68,146.94,146.28,146.72,17999.0
2019-04-18 12:30:00,146.71,146.81,146.3,146.33,9221.0,146.71,146.81,146.3,146.33,9221.0
2019-04-18 12:40:00,146.34,146.34,146.08,146.08,8743.0,146.34,146.34,146.08,146.08,8743.0
2019-04-18 12:50:00,146.02,146.15,145.77,146.01,12927.0,146.02,146.15,145.77,146.01,12927.0
2019-04-18 13:00:00,146.0,146.07,145.97,146.04,4856.0,146.0,146.07,145.97,146.04,4856.0
2019-04-18 13:10:00,146.07,146.07,145.53,145.64,12334.0,146.07,146.07,145.53,145.64,12334.0
2019-04-18 13:20:00,145.7,145.7,145.42,145.49,8021.0,145.7,145.7,145.42,145.49,8021.0
2019-04-18 13:30:00,145.55,145.55,145.45,145.55,13466.0,145.55,145.55,145.45,145.55,13466.0
2019-04-18 13:40:00,145.55,145.55,145.4,145.51,9138.0,145.55,145.55,145.4,145.51,9138.0
2019-04-18 13:50:00,145.59,145.82,145.58,145.72,10200.0,145.59,145.82,145.58,145.72,10200.0
2019-04-18 14:00:00,145.7,145.93,145.6,145.93,13578.0,145.7,145.93,145.6,145.93,13578.0
2019-04-18 14:10:00,146.0,146.14,145.93,145.99,10020.0,146.0,146.14,145.93,145.99,10020.0
2019-04-18 14:20:00,146.05,146.08,145.82,145.82,13752.0,146.05,146.08,145.82,145.82,13752.0
2019-04-18 14:30:00,145.79,145.85,145.74,145.77,5264.0,145.79,145.85,145.74,145.77,5264.0
2019-04-18 14:40:00,145.81,146.14,145.8,146.06,10425.0,145.81,146.14,145.8,146.06,10425.0
2019-04-18 14:50:00,146.11,146.19,146.02,146.06,10494.0,146.11,146.19,146.02,146.06,10494.0
2019-04-18 15:00:00,146.05,146.05,145.74,145.74,11759.0,146.05,146.05,145.74,145.74,11759.0
2019-04-18 15:10:00,145.76,145.8,145.49,145.58,11828.0,145.76,145.8,145.49,145.58,11828.0
2019-04-18 15:20:00,145.58,145.59,145.25,145.36,21446.0,145.58,145.59,145.25,145.36,21446.0
2019-04-18 15:30:00,145.28,145.29,145.0,145.19,26975.0,145.28,145.29,145.0,145.19,26975.0
2019-04-18 15:40:00,145.19,145.3,145.15,145.29,27761.0,145.19,145.3,145.15,145.29,27761.0
2019-04-18 15:50:00,145.3,145.43,144.89,145.25,109658.0,145.3,145.43,144.89,145.25,109658.0
2019-04-22 09:30:00,144.26,144.26,143.63,144.05,18828.0,144.26,144.26,143.63,144.05,18828.0
2019-04-22 09:40:00,144.06,145.45,143.88,144.94,11312.0,144.06,145.45,143.88,144.94,11312.0
2019-04-22 09:50:00,144.9,145.32,144.36,145.31,13508.0,144.9,145.32,144.36,145.31,13508.0
2019-04-22 10:00:00,145.32,146.7,145.31,146.07,25139.0,145.32,146.7,145.31,146.07,25139.0
2019-04-22 10:10:00,145.85,145.92,145.3,145.56,12786.0,145.85,145.92,145.3,145.56,12786.0
2019-04-22 10:20:00,145.63,145.68,145.3,145.53,5922.0,145.63,145.68,145.3,145.53,5922.0
2019-04-22 10:30:00,145.54,145.75,145.27,145.39,8602.0,145.54,145.75,145.27,145.39,8602.0
2019-04-22 10:40:00,145.41,145.51,144.9,145.4,12448.0,145.41,145.51,144.9,145.4,12448.0
2019-04-22 10:50:00,145.51,145.69,145.12,145.69,11765.0,145.51,145.69,145.12,145.69,11765.0
2019-04-22 11:00:00,145.77,146.47,145.77,146.09,15473.0,145.77,146.47,145.77,146.09,15473.0
2019-04-22 11:10:00,146.24,146.36,145.77,146.27,12165.0,146.24,146.36,145.77,146.27,12165.0
2019-04-22 11:20:00,146.28,146.31,145.84,146.14,8042.0,146.28,146.31,145.84,146.14,8042.0
2019-04-22 11:30:00,146.07,146.35,145.94,146.01,6405.0,146.07,146.35,145.94,146.01,6405.0
2019-04-22 11:40:00,146.04,146.06,145.63,145.84,7956.0,146.04,146.06,145.63,145.84,7956.0
2019-04-22 11:50:00,145.74,146.27,145.6,146.14,7530.0,145.74,146.27,145.6,146.14,7530.0
2019-04-22 12:00:00,146.23,147.11,145.86,146.97,16570.0,146.23,147.11,145.86,146.97,16570.0
2019-04-22 12:10:00,146.94,147.19,146.7,147.15,11769.0,146.94,147.19,146.7,147.15,11769.0
2019-04-22 12:20:00,147.2,147.2,146.7,147.06,9018.0,147.2,147.2,146.7,147.06,9018.0
2019-04-22 12:30:00,147.0,147.44,146.84,147.1,21003.0,147.0,147.44,146.84,147.1,21003.0
2019-04-22 12:40:00,147.07,147.43,146.95,147.38,17508.0,147.07,147.43,146.95,147.38,17508.0
2019-04-22 12:50:00,147.33,147.33,146.9,147.13,8022.0,147.33,147.33,146.9,147.13,8022.0
2019-04-22 13:00:00,147.09,147.34,146.89,146.93,10401.0,147.09,147.34,146.89,146.93,10401.0
2019-04-22 13:10:00,146.91,147.03,146.64,146.73,11542.0,146.91,147.03,146.64,146.73,11542.0
2019-04-22 13:20:00,146.78,147.21,146.76,146.91,8287.0,146.78,147.21,146.76,146.91,8287.0
2019-04-22 13:30:00,146.95,147.07,146.84,146.98,10200.0,146.95,147.07,146.84,146.98,10200.0
2019-04-22 13:40:00,146.94,147.13,146.83,147.13,10375.0,146.94,147.13,146.83,147.13,10375.0
2019-04-22 13:50:00,147.12,147.61,147.11,147.61,14628.0,147.12,147.61,147.11,147.61,14628.0
2019-04-22 14:00:00,147.6,147.6,147.4,147.5,8457.0,147.6,147.6,147.4,147.5,8457.0
2019-04-22 14:10:00,147.46,147.76,147.4,147.72,12736.0,147.46,147.76,147.4,147.72,12736.0
2019-04-22 14:20:00,147.71,148.28,147.67,148.14,30361.0,147.71,148.28,147.67,148.14,30361.0
2019-04-22 14:30:00,148.11,148.18,147.95,148.07,19566.0,148.11,148.18,147.95,148.07,19566.0
2019-04-22 14:40:00,147.99,148.27,147.97,148.17,15146.0,147.99,148.27,147.97,148.17,15146.0
2019-04-22 14:50:00,148.21,148.45,148.13,148.31,15900.0,148.21,148.45,148.13,148.31,15900.0
2019-04-22 15:00:00,148.28,148.41,147.79,147.79,18790.0,148.28,148.41,147.79,147.79,18790.0
2019-04-22 15:10:00,147.79,148.09,147.63,147.84,22629.0,147.79,148.09,147.63,147.84,22629.0
2019-04-22 15:20:00,147.87,148.48,147.66,148.2,61774.0,147.87,148.48,147.66,148.2,61774.0
2019-04-22 15:30:00,148.28,148.28,148.1,148.15,20881.0,148.28,148.28,148.1,148.15,20881.0
2019-04-22 15:40:00,148.15,148.2,147.86,147.92,136145.0,148.15,148.2,147.86,147.92,136145.0
2019-04-22 15:50:00,147.91,148.02,147.67,147.97,79542.0,147.91,148.02,147.67,147.97,79542.0
2019-04-23 09:30:00,148.6,148.6,147.29,147.29,17307.0,148.6,148.6,147.29,147.29,17307.0
2019-04-23 09:40:00,147.58,148.36,147.32,147.52,12200.0,147.58,148.36,147.32,147.52,12200.0
2019-04-23 09:50:00,147.6,148.8,147.6,148.09,11412.0,147.6,148.8,147.6,148.09,11412.0
2019-04-23 10:00:00,148.1,148.87,147.97,147.97,25679.0,148.1,148.87,147.97,147.97,25679.0
2019-04-23 10:10:00,147.97,148.81,147.93,148.48,14828.0,147.97,148.81,147.93,148.48,14828.0
2019-04-23 10:20:00,148.54,149.64,148.48,149.21,15577.0,148.54,149.64,148.48,149.21,15577.0
2019-04-23 10:30:00,149.3,150.0,149.21,149.77,35273.0,149.3,150.0,149.21,149.77,35273.0
2019-04-23 10:40:00,149.7,149.8,149.36,149.42,17967.0,149.7,149.8,149.36,149.42,17967.0
2019-04-23 10:50:00,149.54,149.66,149.12,149.37,23867.0,149.54,149.66,149.12,149.37,23867.0
2019-04-23 11:00:00,149.26,149.44,148.79,148.94,11835.0,149.26,149.44,148.79,148.94,11835.0
2019-04-23 11:10:00,149.02,149.25,148.73,149.02,14649.0,149.02,149.25,148.73,149.02,14649.0
2019-04-23 11:20:00,149.12,149.65,149.12,149.4,9043.0,149.12,149.65,149.12,149.4,9043.0
2019-04-23 11:30:00,149.56,150.28,149.48,150.04,47387.0,149.56,150.28,149.48,150.04,47387.0
2019-04-23 11:40:00,149.99,150.67,149.82,150.64,10527.0,149.99,150.67,149.82,150.64,10527.0
2019-04-23 11:50:00,150.53,150.67,150.15,150.67,11578.0,150.53,150.67,150.15,150.67,11578.0
2019-04-23 12:00:00,150.61,150.93,150.45,150.87,30345.0,150.61,150.93,150.45,150.87,30345.0
2019-04-23 12:10:00,150.73,150.78,150.34,150.39,9781.0,150.73,150.78,150.34,150.39,9781.0
2019-04-23 12:20:00,150.4,150.44,150.06,150.13,8384.0,150.4,150.44,150.06,150.13,8384.0
2019-04-23 12:30:00,150.22,150.25,149.65,150.03,11114.0,150.22,150.25,149.65,150.03,11114.0
2019-04-23 12:40:00,150.0,150.18,149.98,150.13,13030.0,150.0,150.18,149.98,150.13,13030.0
2019-04-23 12:50:00,150.15,150.28,150.04,150.22,7300.0,150.15,150.28,150.04,150.22,7300.0
2019-04-23 13:00:00,150.18,150.42,150.07,150.32,5540.0,150.18,150.42,150.07,150.32,5540.0
2019-04-23 13:10:00,150.4,150.66,150.4,150.55,8324.0,150.4,150.66,150.4,150.55,8324.0
2019-04-23 13:20:00,150.65,150.86,150.56,150.76,11431.0,150.65,150.86,150.56,150.76,11431.0
2019-04-23 13:30:00,150.76,150.8,150.54,150.73,11802.0,150.76,150.8,150.54,150.73,11802.0
2019-04-23 13:40:00,150.71,150.75,150.54,150.63,7536.0,150.71,150.75,150.54,150.63,7536.0
2019-04-23 13:50:00,150.68,151.09,150.67,150.79,9671.0,150.68,151.09,150.67,150.79,9671.0
2019-04-23 14:00:00,150.78,150.82,150.57,150.77,5844.0,150.78,150.82,150.57,150.77,5844.0
2019-04-23 14:10:00,150.73,151.17,150.72,150.98,11789.0,150.73,151.17,150.72,150.98,11789.0
2019-04-23 14:20:00,150.98,151.31,150.85,151.31,8267.0,150.98,151.31,150.85,151.31,8267.0
2019-04-23 14:30:00,151.29,152.09,151.22,151.78,41462.0,151.29,152.09,151.22,151.78,41462.0
2019-04-23 14:40:00,151.85,152.2,151.79,151.93,14111.0,151.85,152.2,151.79,151.93,14111.0
2019-04-23 14:50:00,151.85,151.94,151.66,151.79,13181.0,151.85,151.94,151.66,151.79,13181.0
2019-04-23 15:00:00,151.78,152.08,151.63,151.91,15777.0,151.78,152.08,151.63,151.91,15777.0
2019-04-23 15:10:00,151.91,151.96,151.68,151.68,10858.0,151.91,151.96,151.68,151.68,10858.0
2019-04-23 15:20:00,151.7,151.77,151.31,151.35,20545.0,151.7,151.77,151.31,151.35,20545.0
2019-04-23 15:30:00,151.37,151.41,151.2,151.22,16933.0,151.37,151.41,151.2,151.22,16933.0
2019-04-23 15:40:00,151.22,151.24,151.03,151.05,30402.0,151.22,151.24,151.03,151.05,30402.0
2019-04-23 15:50:00,151.04,151.29,150.96,151.11,79830.0,151.04,151.29,150.96,151.11,79830.0
2019-04-24 09:30:00,151.72,153.18,151.7,152.43,22481.0,151.72,153.18,151.7,152.43,22481.0
2019-04-24 09:40:00,152.58,152.74,151.09,152.13,142532.0,152.58,152.74,151.09,152.13,142532.0
2019-04-24 09:50:00,151.8,151.82,151.13,151.75,27358.0,151.8,151.82,151.13,151.75,27358.0
2019-04-24 10:00:00,151.67,152.0,151.21,151.25,57499.0,151.67,152.0,151.21,151.25,57499.0
2019-04-24 10:10:00,151.28,151.58,151.21,151.35,36278.0,151.28,151.58,151.21,151.35,36278.0
2019-04-24 10:20:00,151.47,151.49,151.18,151.33,14789.0,151.47,151.49,151.18,151.33,14789.0
2019-04-24 10:30:00,151.29,151.89,151.02,151.53,21815.0,151.29,151.89,151.02,151.53,21815.0
2019-04-24 10:40:00,151.53,151.58,151.24,151.51,12578.0,151.53,151.58,151.24,151.51,12578.0
2019-04-24 10:50:00,151.38,151.85,151.37,151.85,12611.0,151.38,151.85,151.37,151.85,12611.0
2019-04-24 11:00:00,151.92,152.0,151.55,151.8,6731.0,151.92,152.0,151.55,151.8,6731.0
2019-04-24 11:10:00,151.73,151.73,151.15,151.27,41679.0,151.73,151.73,151.15,151.27,41679.0
2019-04-24 11:20:00,151.26,151.47,151.2,151.31,10619.0,151.26,151.47,151.2,151.31,10619.0
2019-04-24 11:30:00,151.47,151.79,151.42,151.43,5476.0,151.47,151.79,151.42,151.43,5476.0
2019-04-24 11:40:00,151.31,151.38,151.08,151.15,33695.0,151.31,151.38,151.08,151.15,33695.0
2019-04-24 11:50:00,151.15,151.87,151.13,151.81,16365.0,151.15,151.87,151.13,151.81,16365.0
2019-04-24 12:00:00,151.84,152.01,151.62,151.62,5836.0,151.84,152.01,151.62,151.62,5836.0
2019-04-24 12:10:00,151.67,151.74,151.47,151.68,10075.0,151.67,151.74,151.47,151.68,10075.0
2019-04-24 12:20:00,151.64,151.97,151.64,151.8,23349.0,151.64,151.97,151.64,151.8,23349.0
2019-04-24 12:30:00,151.68,151.68,151.46,151.53,24573.0,151.68,151.68,151.46,151.53,24573.0
2019-04-24 12:40:00,151.55,151.64,151.4,151.55,34727.0,151.55,151.64,151.4,151.55,34727.0
2019-04-24 12:50:00,151.52,151.62,151.36,151.53,78469.0,151.52,151.62,151.36,151.53,78469.0
2019-04-24 13:00:00,151.53,151.67,151.46,151.55,17480.0,151.53,151.67,151.46,151.55,17480.0
2019-04-24 13:10:00,151.53,151.6,151.5,151.59,11291.0,151.53,151.6,151.5,151.59,11291.0
2019-04-24 13:20:00,151.57,151.64,151.5,151.58,9996.0,151.57,151.64,151.5,151.58,9996.0
2019-04-24 13:30:00,151.61,151.65,151.5,151.6,9714.0,151.61,151.65,151.5,151.6,9714.0
2019-04-24 13:40:00,151.54,151.73,151.43,151.63,14815.0,151.54,151.73,151.43,151.63,14815.0
2019-04-24 13:50:00,151.6,151.6,151.43,151.57,12515.0,151.6,151.6,151.43,151.57,12515.0
2019-04-24 14:00:00,151.59,151.61,151.5,151.54,15624.0,151.59,151.61,151.5,151.54,15624.0
2019-04-24 14:10:00,151.54,151.59,151.44,151.58,55166.0,151.54,151.59,151.44,151.58,55166.0
2019-04-24 14:20:00,151.6,151.78,151.5,151.6,16382.0,151.6,151.78,151.5,151.6,16382.0
2019-04-24 14:30:00,151.64,151.7,151.53,151.7,5257.0,151.64,151.7,151.53,151.7,5257.0
2019-04-24 14:40:00,151.71,151.94,151.65,151.8,4976.0,151.71,151.94,151.65,151.8,4976.0
2019-04-24 14:50:00,151.78,151.9,151.56,151.8,8035.0,151.78,151.9,151.56,151.8,8035.0
2019-04-24 15:00:00,151.87,151.89,151.71,151.87,8962.0,151.87,151.89,151.71,151.87,8962.0
2019-04-24 15:10:00,151.89,151.98,151.74,151.77,10243.0,151.89,151.98,151.74,151.77,10243.0
2019-04-24 15:20:00,151.84,151.86,151.65,151.74,7532.0,151.84,151.86,151.65,151.74,7532.0
2019-04-24 15:30:00,151.79,151.85,151.62,151.8,28731.0,151.79,151.85,151.62,151.8,28731.0
2019-04-24 15:40:00,151.8,151.95,151.78,151.84,49675.0,151.8,151.95,151.78,151.84,49675.0
2019-04-24 15:50:00,151.84,152.08,151.77,152.01,160617.0,151.84,152.08,151.77,152.01,160617.0
2019-04-25 09:30:00,151.85,152.51,150.75,152.25,26803.0,151.85,152.51,150.75,152.25,26803.0
2019-04-25 09:40:00,152.25,152.39,151.51,152.16,107512.0,152.25,152.39,151.51,152.16,107512.0
2019-04-25 09:50:00,152.21,153.3,152.21,153.08,74589.0,152.21,153.3,152.21,153.08,74589.0
2019-04-25 10:00:00,153.21,153.92,152.8,152.81,71623.0,153.21,153.92,152.8,152.81,71623.0
2019-04-25 10:10:00,152.86,153.13,150.65,151.22,27238.0,152.86,153.13,150.65,151.22,27238.0
2019-04-25 10:20:00,151.12,152.17,150.55,151.66,50026.0,151.12,152.17,150.55,151.66,50026.0
2019-04-25 10:30:00,151.82,152.5,151.54,152.32,25308.0,151.82,152.5,151.54,152.32,25308.0
2019-04-25 10:40:00,152.62,152.75,152.33,152.57,12331.0,152.62,152.75,152.33,152.57,12331.0
2019-04-25 10:50:00,152.67,152.67,152.22,152.49,8788.0,152.67,152.67,152.22,152.49,8788.0
2019-04-25 11:00:00,152.61,152.61,151.65,151.97,18366.0,152.61,152.61,151.65,151.97,18366.0
2019-04-25 11:10:00,152.13,152.14,151.15,151.87,32072.0,152.13,152.14,151.15,151.87,32072.0
2019-04-25 11:20:00,151.78,152.96,151.77,152.74,10760.0,151.78,152.96,151.77,152.74,10760.0
2019-04-25 11:30:00,152.95,152.95,152.3,152.75,8627.0,152.95,152.95,152.3,152.75,8627.0
2019-04-25 11:40:00,152.87,153.29,152.79,152.95,8440.0,152.87,153.29,152.79,152.95,8440.0
2019-04-25 11:50:00,153.03,153.1,152.85,152.91,5099.0,153.03,153.1,152.85,152.91,5099.0
2019-04-25 12:00:00,153.08,153.64,153.08,153.24,8195.0,153.08,153.64,153.08,153.24,8195.0
2019-04-25 12:10:00,153.2,153.59,153.09,153.56,6002.0,153.2,153.59,153.09,153.56,6002.0
2019-04-25 12:20:00,153.5,153.5,152.49,152.49,6293.0,153.5,153.5,152.49,152.49,6293.0
2019-04-25 12:30:00,152.35,153.2,152.35,153.16,9375.0,152.35,153.2,152.35,153.16,9375.0
2019-04-25 12:40:00,153.24,153.24,152.74,152.95,7226.0,153.24,153.24,152.74,152.95,7226.0
2019-04-25 12:50:00,152.94,153.6,152.94,153.53,8691.0,152.94,153.6,152.94,153.53,8691.0
2019-04-25 13:00:00,153.53,153.59,153.2,153.21,7601.0,153.53,153.59,153.2,153.21,7601.0
2019-04-25 13:10:00,153.31,153.32,153.05,153.31,5809.0,153.31,153.32,153.05,153.31,5809.0
2019-04-25 13:20:00,153.25,153.45,153.25,153.31,5212.0,153.25,153.45,153.25,153.31,5212.0
2019-04-25 13:30:00,153.38,153.42,153.18,153.33,7563.0,153.38,153.42,153.18,153.33,7563.0
2019-04-25 13:40:00,153.32,153.4,153.23,153.31,4506.0,153.32,153.4,153.23,153.31,4506.0
2019-04-25 13:50:00,153.3,153.5,153.12,153.48,5357.0,153.3,153.5,153.12,153.48,5357.0
2019-04-25 14:00:00,153.4,153.58,153.32,153.53,9002.0,153.4,153.58,153.32,153.53,9002.0
2019-04-25 14:10:00,153.55,153.66,152.82,152.82,11683.0,153.55,153.66,152.82,152.82,11683.0
2019-04-25 14:20:00,152.83,153.03,152.62,152.88,13081.0,152.83,153.03,152.62,152.88,13081.0
2019-04-25 14:30:00,152.9,153.1,152.83,152.98,18328.0,152.9,153.1,152.83,152.98,18328.0
2019-04-25 14:40:00,153.0,153.13,152.87,152.99,10188.0,153.0,153.13,152.87,152.99,10188.0
2019-04-25 14:50:00,153.03,153.37,152.99,153.36,24929.0,153.03,153.37,152.99,153.36,24929.0
2019-04-25 15:00:00,153.29,153.31,153.06,153.24,16253.0,153.29,153.31,153.06,153.24,16253.0
2019-04-25 15:10:00,153.19,153.45,153.18,153.38,21111.0,153.19,153.45,153.18,153.38,21111.0
2019-04-25 15:20:00,153.35,153.82,153.34,153.67,14748.0,153.35,153.82,153.34,153.67,14748.0
2019-04-25 15:30:00,153.72,153.74,153.45,153.71,27808.0,153.72,153.74,153.45,153.71,27808.0
2019-04-25 15:40:00,153.72,153.96,153.6,153.7,30885.0,153.72,153.96,153.6,153.7,30885.0
2019-04-25 15:50:00,153.7,153.93,153.6,153.7,107695.0,153.7,153.93,153.6,153.7,107695.0
2019-04-26 09:30:00,154.52,154.52,153.0,153.4,70553.0,154.52,154.52,153.0,153.4,70553.0
2019-04-26 09:40:00,153.57,154.03,152.94,154.03,45694.0,153.57,154.03,152.94,154.03,45694.0
2019-04-26 09:50:00,154.02,154.36,153.23,153.73,28149.0,154.02,154.36,153.23,153.73,28149.0
2019-04-26 10:00:00,153.73,154.42,153.45,153.98,18246.0,153.73,154.42,153.45,153.98,18246.0
2019-04-26 10:10:00,154.29,154.29,153.5,153.73,25913.0,154.29,154.29,153.5,153.73,25913.0
2019-04-26 10:20:00,153.76,153.99,153.56,153.56,22116.0,153.76,153.99,153.56,153.56,22116.0
2019-04-26 10:30:00,153.67,154.05,153.65,153.95,9800.0,153.67,154.05,153.65,153.95,9800.0
2019-04-26 10:40:00,154.08,154.25,153.81,153.88,26284.0,154.08,154.25,153.81,153.88,26284.0
2019-04-26 10:50:00,153.83,153.97,153.65,153.87,67932.0,153.83,153.97,153.65,153.87,67932.0
2019-04-26 11:00:00,153.96,154.29,153.82,154.11,26810.0,153.96,154.29,153.82,154.11,26810.0
2019-04-26 11:10:00,154.15,154.26,153.64,153.84,14460.0,154.15,154.26,153.64,153.84,14460.0
2019-04-26 11:20:00,153.76,154.15,153.62,154.04,13543.0,153.76,154.15,153.62,154.04,13543.0
2019-04-26 11:30:00,154.08,154.08,153.67,153.81,17506.0,154.08,154.08,153.67,153.81,17506.0
2019-04-26 11:40:00,153.82,154.04,153.77,153.84,5674.0,153.82,154.04,153.77,153.84,5674.0
2019-04-26 11:50:00,153.73,153.89,153.65,153.68,18315.0,153.73,153.89,153.65,153.68,18315.0
2019-04-26 12:00:00,153.71,153.91,153.7,153.76,5980.0,153.71,153.91,153.7,153.76,5980.0
2019-04-26 12:10:00,153.74,153.84,153.67,153.75,16111.0,153.74,153.84,153.67,153.75,16111.0
2019-04-26 12:20:00,153.71,153.81,153.65,153.79,9843.0,153.71,153.81,153.65,153.79,9843.0
2019-04-26 12:30:00,153.79,154.24,153.75,153.77,11533.0,153.79,154.24,153.75,153.77,11533.0
2019-04-26 12:40:00,153.84,153.95,153.76,153.9,12667.0,153.84,153.95,153.76,153.9,12667.0
2019-04-26 12:50:00,153.93,153.96,153.77,153.82,7259.0,153.93,153.96,153.77,153.82,7259.0
2019-04-26 13:00:00,153.8,153.83,153.65,153.71,54114.0,153.8,153.83,153.65,153.71,54114.0
2019-04-26 13:10:00,153.68,153.78,153.5,153.6,41356.0,153.68,153.78,153.5,153.6,41356.0
2019-04-26 13:20:00,153.66,153.79,153.57,153.71,18750.0,153.66,153.79,153.57,153.71,18750.0
2019-04-26 13:30:00,153.74,153.98,153.73,153.77,9694.0,153.74,153.98,153.73,153.77,9694.0
2019-04-26 13:40:00,153.77,153.86,153.63,153.84,7274.0,153.77,153.86,153.63,153.84,7274.0
2019-04-26 13:50:00,153.84,154.02,153.72,153.75,6987.0,153.84,154.02,153.72,153.75,6987.0
2019-04-26 14:00:00,153.86,153.94,153.59,153.85,11600.0,153.86,153.94,153.59,153.85,11600.0
2019-04-26 14:10:00,153.88,154.47,153.83,154.47,10415.0,153.88,154.47,153.83,154.47,10415.0
2019-04-26 14:20:00,154.47,154.47,154.25,154.29,5910.0,154.47,154.47,154.25,154.29,5910.0
2019-04-26 14:30:00,154.39,154.69,154.31,154.63,9060.0,154.39,154.69,154.31,154.63,9060.0
2019-04-26 14:40:00,154.58,154.62,154.34,154.34,6456.0,154.58,154.62,154.34,154.34,6456.0
2019-04-26 14:50:00,154.36,154.53,154.28,154.36,6121.0,154.36,154.53,154.28,154.36,6121.0
2019-04-26 15:00:00,154.44,154.61,154.39,154.39,8296.0,154.44,154.61,154.39,154.39,8296.0
2019-04-26 15:10:00,154.41,154.44,154.21,154.29,13234.0,154.41,154.44,154.21,154.29,13234.0
2019-04-26 15:20:00,154.29,154.57,154.23,154.52,17734.0,154.29,154.57,154.23,154.52,17734.0
2019-04-26 15:30:00,154.47,154.5,154.32,154.44,11970.0,154.47,154.5,154.32,154.44,11970.0
2019-04-26 15:40:00,154.45,154.45,154.22,154.25,40053.0,154.45,154.45,154.22,154.25,40053.0
2019-04-26 15:50:00,154.28,154.61,154.22,154.59,94984.0,154.28,154.61,154.22,154.59,94984.0
2019-04-29 09:30:00,155.0,155.72,154.25,154.38,31808.0,155.0,155.72,154.25,154.38,31808.0
2019-04-29 09:40:00,154.36,155.61,154.11,155.09,63390.0,154.36,155.61,154.11,155.09,63390.0
2019-04-29 09:50:00,155.01,155.74,154.48,155.37,28293.0,155.01,155.74,154.48,155.37,28293.0
2019-04-29 10:00:00,155.45,155.57,154.05,154.5,34156.0,155.45,155.57,154.05,154.5,34156.0
2019-04-29 10:10:00,154.49,155.56,154.34,155.43,25751.0,154.49,155.56,154.34,155.43,25751.0
2019-04-29 10:20:00,155.55,156.2,155.55,156.07,21572.0,155.55,156.2,155.55,156.07,21572.0
2019-04-29 10:30:00,156.07,156.24,155.62,156.16,31581.0,156.07,156.24,155.62,156.16,31581.0
2019-04-29 10:40:00,156.07,156.5,155.94,156.45,17805.0,156.07,156.5,155.94,156.45,17805.0
2019-04-29 10:50:00,156.51,157.23,156.46,157.07,87212.0,156.51,157.23,156.46,157.07,87212.0
2019-04-29 11:00:00,157.04,157.49,156.43,156.93,71851.0,157.04,157.49,156.43,156.93,71851.0
2019-04-29 11:10:00,156.97,157.11,156.47,156.48,32245.0,156.97,157.11,156.47,156.48,32245.0
2019-04-29 11:20:00,156.47,156.66,156.09,156.53,11763.0,156.47,156.66,156.09,156.53,11763.0
2019-04-29 11:30:00,156.53,157.21,156.52,157.14,19281.0,156.53,157.21,156.52,157.14,19281.0
2019-04-29 11:40:00,157.06,157.8,157.04,157.5,19936.0,157.06,157.8,157.04,157.5,19936.0
2019-04-29 11:50:00,157.5,158.28,157.35,158.22,43288.0,157.5,158.28,157.35,158.22,43288.0
2019-04-29 12:00:00,158.12,158.24,158.0,158.23,28784.0,158.12,158.24,158.0,158.23,28784.0
2019-04-29 12:10:00,158.3,158.46,157.97,158.06,50446.0,158.3,158.46,157.97,158.06,50446.0
2019-04-29 12:20:00,158.09,158.93,158.05,158.62,58230.0,158.09,158.93,158.05,158.62,58230.0
2019-04-29 12:30:00,158.83,159.43,158.59,159.28,35384.0,158.83,159.43,158.59,159.28,35384.0
2019-04-29 12:40:00,159.28,159.72,159.1,159.53,44858.0,159.28,159.72,159.1,159.53,44858.0
2019-04-29 12:50:00,159.54,159.54,159.11,159.2,18933.0,159.54,159.54,159.11,159.2,18933.0
2019-04-29 13:00:00,159.2,159.4,159.08,159.16,14900.0,159.2,159.4,159.08,159.16,14900.0
2019-04-29 13:10:00,159.12,159.3,159.05,159.12,27125.0,159.12,159.3,159.05,159.12,27125.0
2019-04-29 13:20:00,159.11,159.31,159.0,159.22,17662.0,159.11,159.31,159.0,159.22,17662.0
2019-04-29 13:30:00,159.22,159.66,159.11,159.51,20181.0,159.22,159.66,159.11,159.51,20181.0
2019-04-29 13:40:00,159.49,160.18,159.49,160.18,35361.0,159.49,160.18,159.49,160.18,35361.0
2019-04-29 13:50:00,160.18,160.68,160.15,160.68,45862.0,160.18,160.68,160.15,160.68,45862.0
2019-04-29 14:00:00,160.62,161.25,160.59,161.15,70225.0,160.62,161.25,160.59,161.15,70225.0
2019-04-29 14:10:00,161.15,161.68,161.07,161.65,76294.0,161.15,161.68,161.07,161.65,76294.0
2019-04-29 14:20:00,161.68,162.08,161.5,161.86,67822.0,161.68,162.08,161.5,161.86,67822.0
2019-04-29 14:30:00,161.84,161.85,161.02,161.35,47085.0,161.84,161.85,161.02,161.35,47085.0
2019-04-29 14:40:00,161.29,161.76,161.17,161.4,35814.0,161.29,161.76,161.17,161.4,35814.0
2019-04-29 14:50:00,161.4,161.84,161.3,161.58,41524.0,161.4,161.84,161.3,161.58,41524.0
2019-04-29 15:00:00,161.54,161.93,161.4,161.66,53473.0,161.54,161.93,161.4,161.66,53473.0
2019-04-29 15:10:00,161.73,162.09,161.62,161.95,91850.0,161.73,162.09,161.62,161.95,91850.0
2019-04-29 15:20:00,161.88,162.38,161.8,162.08,91611.0,161.88,162.38,161.8,162.08,91611.0
2019-04-29 15:30:00,162.07,162.18,161.8,161.87,101891.0,162.07,162.18,161.8,161.87,101891.0
2019-04-29 15:40:00,161.88,161.98,160.72,160.79,107722.0,161.88,161.98,160.72,160.79,107722.0
2019-04-29 15:50:00,160.79,161.79,160.75,161.73,170389.0,160.79,161.79,160.75,161.73,170389.0
2019-04-30 09:30:00,160.47,160.95,158.73,160.22,35359.0,160.47,160.95,158.73,160.22,35359.0
2019-04-30 09:40:00,160.17,160.4,159.38,160.15,25299.0,160.17,160.4,159.38,160.15,25299.0
2019-04-30 09:50:00,160.27,160.81,160.14,160.2,84702.0,160.27,160.81,160.14,160.2,84702.0
2019-04-30 10:00:00,160.2,160.84,159.86,160.61,27526.0,160.2,160.84,159.86,160.61,27526.0
2019-04-30 10:10:00,160.51,160.85,160.5,160.56,27702.0,160.51,160.85,160.5,160.56,27702.0
2019-04-30 10:20:00,160.61,160.77,160.35,160.52,98806.0,160.61,160.77,160.35,160.52,98806.0
2019-04-30 10:30:00,160.56,160.7,160.11,160.45,65880.0,160.56,160.7,160.11,160.45,65880.0
2019-04-30 10:40:00,160.32,160.8,160.26,160.6,22027.0,160.32,160.8,160.26,160.6,22027.0
2019-04-30 10:50:00,160.52,160.8,160.38,160.69,35901.0,160.52,160.8,160.38,160.69,35901.0
2019-04-30 11:00:00,160.71,161.33,160.55,160.79,50268.0,160.71,161.33,160.55,160.79,50268.0
2019-04-30 11:10:00,160.77,161.07,160.69,161.0,57568.0,160.77,161.07,160.69,161.0,57568.0
2019-04-30 11:20:00,161.0,161.08,160.72,160.78,50351.0,161.0,161.08,160.72,160.78,50351.0
2019-04-30 11:30:00,160.83,161.33,160.78,160.99,32800.0,160.83,161.33,160.78,160.99,32800.0
2019-04-30 11:40:00,160.96,161.18,160.9,160.95,34493.0,160.96,161.18,160.9,160.95,34493.0
2019-04-30 11:50:00,160.89,161.2,160.89,161.11,21725.0,160.89,161.2,160.89,161.11,21725.0
2019-04-30 12:00:00,161.11,161.28,161.04,161.26,14146.0,161.11,161.28,161.04,161.26,14146.0
2019-04-30 12:10:00,161.27,161.38,161.13,161.2,49949.0,161.27,161.38,161.13,161.2,49949.0
2019-04-30 12:20:00,161.24,161.26,160.84,161.0,39338.0,161.24,161.26,160.84,161.0,39338.0
2019-04-30 12:30:00,161.05,161.2,160.93,160.99,9575.0,161.05,161.2,160.93,160.99,9575.0
2019-04-30 12:40:00,161.03,161.26,160.86,161.02,14788.0,161.03,161.26,160.86,161.02,14788.0
2019-04-30 12:50:00,161.0,161.32,160.93,161.28,15120.0,161.0,161.32,160.93,161.28,15120.0
2019-04-30 13:00:00,161.35,161.59,161.35,161.57,11009.0,161.35,161.59,161.35,161.57,11009.0
2019-04-30 13:10:00,161.56,162.0,161.51,161.95,66116.0,161.56,162.0,161.51,161.95,66116.0
2019-04-30 13:20:00,161.95,162.14,161.54,161.76,109667.0,161.95,162.14,161.54,161.76,109667.0
2019-04-30 13:30:00,161.77,162.27,161.65,162.22,47735.0,161.77,162.27,161.65,162.22,47735.0
2019-04-30 13:40:00,162.24,163.93,162.19,162.89,101666.0,162.24,163.93,162.19,162.89,101666.0
2019-04-30 13:50:00,162.93,163.7,162.85,163.7,57820.0,162.93,163.7,162.85,163.7,57820.0
2019-04-30 14:00:00,163.73,163.97,163.12,163.32,33728.0,163.73,163.97,163.12,163.32,33728.0
2019-04-30 14:10:00,163.27,163.58,163.22,163.29,21180.0,163.27,163.58,163.22,163.29,21180.0
2019-04-30 14:20:00,163.33,163.71,163.25,163.41,16289.0,163.33,163.71,163.25,163.41,16289.0
2019-04-30 14:30:00,163.43,163.61,162.96,163.53,16750.0,163.43,163.61,162.96,163.53,16750.0
2019-04-30 14:40:00,163.55,163.64,163.07,163.24,18674.0,163.55,163.64,163.07,163.24,18674.0
2019-04-30 14:50:00,163.24,163.24,162.01,162.13,64744.0,163.24,163.24,162.01,162.13,64744.0
2019-04-30 15:00:00,162.13,162.77,161.9,162.74,43883.0,162.13,162.77,161.9,162.74,43883.0
2019-04-30 15:10:00,162.75,162.97,162.61,162.9,105598.0,162.75,162.97,162.61,162.9,105598.0
2019-04-30 15:20:00,162.92,163.06,162.76,162.96,55750.0,162.92,163.06,162.76,162.96,55750.0
2019-04-30 15:30:00,162.95,163.05,162.55,162.68,128539.0,162.95,163.05,162.55,162.68,128539.0
2019-04-30 15:40:00,162.65,162.68,161.81,162.11,73710.0,162.65,162.68,161.81,162.11,73710.0
2019-04-30 15:50:00,162.1,162.17,161.53,162.09,96593.0,162.1,162.17,161.53,162.09,96593.0
2019-05-01 09:30:00,162.48,162.95,161.11,161.25,94751.0,162.48,162.95,161.11,161.25,94751.0
2019-05-01 09:40:00,161.41,162.52,161.4,162.1,58265.0,161.41,162.52,161.4,162.1,58265.0
2019-05-01 09:50:00,162.11,162.68,162.0,162.17,81465.0,162.11,162.68,162.0,162.17,81465.0
2019-05-01 10:00:00,162.17,163.63,161.85,163.53,57143.0,162.17,163.63,161.85,163.53,57143.0
2019-05-01 10:10:00,163.49,163.94,162.55,162.66,40886.0,163.49,163.94,162.55,162.66,40886.0
2019-05-01 10:20:00,162.87,163.72,162.37,162.91,27531.0,162.87,163.72,162.37,162.91,27531.0
2019-05-01 10:30:00,162.91,163.29,162.65,162.66,36864.0,162.91,163.29,162.65,162.66,36864.0
2019-05-01 10:40:00,162.68,162.83,162.33,162.74,37086.0,162.68,162.83,162.33,162.74,37086.0
2019-05-01 10:50:00,162.72,162.86,161.55,161.62,43724.0,162.72,162.86,161.55,161.62,43724.0
2019-05-01 11:00:00,161.68,162.5,161.53,162.43,21506.0,161.68,162.5,161.53,162.43,21506.0
2019-05-01 11:10:00,162.33,162.48,161.59,161.63,75936.0,162.33,162.48,161.59,161.63,75936.0
2019-05-01 11:20:00,161.7,162.44,161.7,162.21,64492.0,161.7,162.44,161.7,162.21,64492.0
2019-05-01 11:30:00,162.26,162.54,162.1,162.24,19514.0,162.26,162.54,162.1,162.24,19514.0
2019-05-01 11:40:00,162.17,162.33,161.81,161.81,36115.0,162.17,162.33,161.81,161.81,36115.0
2019-05-01 11:50:00,161.82,162.71,161.65,162.12,22406.0,161.82,162.71,161.65,162.12,22406.0
2019-05-01 12:00:00,162.13,163.34,161.95,163.34,89220.0,162.13,163.34,161.95,163.34,89220.0
2019-05-01 12:10:00,163.3,164.07,163.26,163.58,32076.0,163.3,164.07,163.26,163.58,32076.0
2019-05-01 12:20:00,163.58,164.77,163.58,164.71,22451.0,163.58,164.77,163.58,164.71,22451.0
2019-05-01 12:30:00,164.71,165.25,164.42,165.07,41488.0,164.71,165.25,164.42,165.07,41488.0
2019-05-01 12:40:00,165.0,165.07,164.42,164.87,31452.0,165.0,165.07,164.42,164.87,31452.0
2019-05-01 12:50:00,164.81,165.06,164.59,164.71,22074.0,164.81,165.06,164.59,164.71,22074.0
2019-05-01 13:00:00,164.78,165.25,164.6,164.6,31103.0,164.78,165.25,164.6,164.6,31103.0
2019-05-01 13:10:00,164.41,164.59,164.08,164.26,28292.0,164.41,164.59,164.08,164.26,28292.0
2019-05-01 13:20:00,164.25,164.63,164.18,164.54,36071.0,164.25,164.63,164.18,164.54,36071.0
2019-05-01 13:30:00,164.49,164.79,164.31,164.55,17845.0,164.49,164.79,164.31,164.55,17845.0
2019-05-01 13:40:00,164.46,164.78,164.42,164.73,16136.0,164.46,164.78,164.42,164.73,16136.0
2019-05-01 13:50:00,164.72,164.98,164.46,164.56,17289.0,164.72,164.98,164.46,164.56,17289.0
2019-05-01 14:00:00,164.51,165.41,164.51,165.15,17812.0,164.51,165.41,164.51,165.15,17812.0
2019-05-01 14:10:00,165.23,165.64,165.12,165.64,39537.0,165.23,165.64,165.12,165.64,39537.0
2019-05-01 14:20:00,165.56,165.68,165.39,165.52,21492.0,165.56,165.68,165.39,165.52,21492.0
2019-05-01 14:30:00,165.52,165.7,164.41,164.5,30041.0,165.52,165.7,164.41,164.5,30041.0
2019-05-01 14:40:00,164.46,164.67,163.77,163.84,33630.0,164.46,164.67,163.77,163.84,33630.0
2019-05-01 14:50:00,163.84,164.99,163.78,164.75,32110.0,163.84,164.99,163.78,164.75,32110.0
2019-05-01 15:00:00,164.75,165.03,163.98,164.14,75686.0,164.75,165.03,163.98,164.14,75686.0
2019-05-01 15:10:00,164.18,164.96,164.13,164.78,64332.0,164.18,164.96,164.13,164.78,64332.0
2019-05-01 15:20:00,164.83,165.08,164.57,164.85,108449.0,164.83,165.08,164.57,164.85,108449.0
2019-05-01 15:30:00,164.85,164.85,163.88,163.89,106225.0,164.85,164.85,163.88,163.89,106225.0
2019-05-01 15:40:00,163.92,163.92,163.47,163.62,68087.0,163.92,163.92,163.47,163.62,68087.0
2019-05-01 15:50:00,163.64,163.67,163.04,163.51,147910.0,163.64,163.67,163.04,163.51,147910.0
2019-05-02 09:30:00,147.61,156.51,146.37,154.79,531315.0,147.61,156.51,146.37,154.79,531315.0
2019-05-02 09:40:00,154.63,155.58,152.65,153.19,294411.0,154.63,155.58,152.65,153.19,294411.0
2019-05-02 09:50:00,153.3,153.74,151.79,152.84,202825.0,153.3,153.74,151.79,152.84,202825.0
2019-05-02 10:00:00,152.84,155.26,152.63,153.84,209101.0,152.84,155.26,152.63,153.84,209101.0
2019-05-02 10:10:00,153.74,153.88,150.31,150.31,163002.0,153.74,153.88,150.31,150.31,163002.0
2019-05-02 10:20:00,150.61,151.67,150.0,150.57,85139.0,150.61,151.67,150.0,150.57,85139.0
2019-05-02 10:30:00,150.46,151.85,150.42,151.19,74559.0,150.46,151.85,150.42,151.19,74559.0
2019-05-02 10:40:00,151.09,151.1,147.0,147.41,222491.0,151.09,151.1,147.0,147.41,222491.0
2019-05-02 10:50:00,147.27,148.0,145.0,145.82,295754.0,147.27,148.0,145.0,145.82,295754.0
2019-05-02 11:00:00,145.96,147.98,145.31,147.32,165893.0,145.96,147.98,145.31,147.32,165893.0
2019-05-02 11:10:00,147.32,147.33,146.24,146.95,83195.0,147.32,147.33,146.24,146.95,83195.0
2019-05-02 11:20:00,146.94,146.97,145.65,145.75,109927.0,146.94,146.97,145.65,145.75,109927.0
2019-05-02 11:30:00,145.79,146.16,145.16,145.31,105732.0,145.79,146.16,145.16,145.31,105732.0
2019-05-02 11:40:00,145.3,146.11,145.01,145.73,97655.0,145.3,146.11,145.01,145.73,97655.0
2019-05-02 11:50:00,145.7,146.22,145.0,145.41,69020.0,145.7,146.22,145.0,145.41,69020.0
2019-05-02 12:00:00,145.48,145.69,145.03,145.56,51428.0,145.48,145.69,145.03,145.56,51428.0
2019-05-02 12:10:00,145.39,145.57,144.39,144.65,106958.0,145.39,145.57,144.39,144.65,106958.0
2019-05-02 12:20:00,144.65,145.78,144.46,145.25,81295.0,144.65,145.78,144.46,145.25,81295.0
2019-05-02 12:30:00,145.25,146.11,144.98,145.09,151410.0,145.25,146.11,144.98,145.09,151410.0
2019-05-02 12:40:00,145.11,145.58,144.83,145.0,82675.0,145.11,145.58,144.83,145.0,82675.0
2019-05-02 12:50:00,145.02,145.17,143.76,143.84,123035.0,145.02,145.17,143.76,143.84,123035.0
2019-05-02 13:00:00,143.84,145.14,143.7,145.09,90085.0,143.84,145.14,143.7,145.09,90085.0
2019-05-02 13:10:00,145.03,145.03,143.7,144.31,75712.0,145.03,145.03,143.7,144.31,75712.0
2019-05-02 13:20:00,144.4,146.45,144.4,146.34,113270.0,144.4,146.45,144.4,146.34,113270.0
2019-05-02 13:30:00,146.2,146.46,145.54,146.0,83429.0,146.2,146.46,145.54,146.0,83429.0
2019-05-02 13:40:00,145.97,146.06,144.46,144.67,64395.0,145.97,146.06,144.46,144.67,64395.0
2019-05-02 13:50:00,144.73,147.09,144.52,146.94,125909.0,144.73,147.09,144.52,146.94,125909.0
2019-05-02 14:00:00,147.06,147.57,144.74,145.2,132790.0,147.06,147.57,144.74,145.2,132790.0
2019-05-02 14:10:00,145.18,147.18,145.12,147.17,87272.0,145.18,147.18,145.12,147.17,87272.0
2019-05-02 14:20:00,147.23,147.99,147.0,147.7,97195.0,147.23,147.99,147.0,147.7,97195.0
2019-05-02 14:30:00,147.72,148.45,147.47,147.63,97556.0,147.72,148.45,147.47,147.63,97556.0
2019-05-02 14:40:00,147.56,147.75,146.89,147.54,66530.0,147.56,147.75,146.89,147.54,66530.0
2019-05-02 14:50:00,147.48,149.49,147.48,148.09,101065.0,147.48,149.49,147.48,148.09,101065.0
2019-05-02 15:00:00,148.1,149.25,147.75,149.25,90988.0,148.1,149.25,147.75,149.25,90988.0
2019-05-02 15:10:00,149.26,149.94,149.15,149.59,84202.0,149.26,149.94,149.15,149.59,84202.0
2019-05-02 15:20:00,149.59,151.33,149.57,150.6,209242.0,149.59,151.33,149.57,150.6,209242.0
2019-05-02 15:30:00,150.63,150.63,149.6,150.02,118014.0,150.63,150.63,149.6,150.02,118014.0
2019-05-02 15:40:00,150.02,150.42,149.65,150.41,203063.0,150.02,150.42,149.65,150.41,203063.0
2019-05-02 15:50:00,150.41,152.11,150.4,152.0,354646.0,150.41,152.11,150.4,152.0,354646.0
2019-05-03 09:30:00,150.51,150.87,148.01,148.33,107917.0,150.51,150.87,148.01,148.33,107917.0
2019-05-03 09:40:00,148.45,148.91,147.45,147.46,82860.0,148.45,148.91,147.45,147.46,82860.0
2019-05-03 09:50:00,147.44,149.2,147.26,148.65,64929.0,147.44,149.2,147.26,148.65,64929.0
2019-05-03 10:00:00,148.46,148.77,147.08,147.25,44436.0,148.46,148.77,147.08,147.25,44436.0
2019-05-03 10:10:00,147.28,148.35,147.12,147.82,37457.0,147.28,148.35,147.12,147.82,37457.0
2019-05-03 10:20:00,147.77,147.77,147.02,147.47,28376.0,147.77,147.77,147.02,147.47,28376.0
2019-05-03 10:30:00,147.47,147.58,147.01,147.02,30476.0,147.47,147.58,147.01,147.02,30476.0
2019-05-03 10:40:00,147.08,147.64,147.01,147.37,26209.0,147.08,147.64,147.01,147.37,26209.0
2019-05-03 10:50:00,147.44,147.62,147.0,147.01,55632.0,147.44,147.62,147.0,147.01,55632.0
2019-05-03 11:00:00,147.01,147.98,147.0,147.54,64834.0,147.01,147.98,147.0,147.54,64834.0
2019-05-03 11:10:00,147.59,147.84,147.42,147.51,33940.0,147.59,147.84,147.42,147.51,33940.0
2019-05-03 11:20:00,147.53,147.54,147.19,147.53,42436.0,147.53,147.54,147.19,147.53,42436.0
2019-05-03 11:30:00,147.61,147.75,147.4,147.64,18503.0,147.61,147.75,147.4,147.64,18503.0
2019-05-03 11:40:00,147.56,147.6,147.33,147.51,42293.0,147.56,147.6,147.33,147.51,42293.0
2019-05-03 11:50:00,147.5,147.92,147.38,147.59,32803.0,147.5,147.92,147.38,147.59,32803.0
2019-05-03 12:00:00,147.6,147.86,147.4,147.79,46607.0,147.6,147.86,147.4,147.79,46607.0
2019-05-03 12:10:00,147.81,148.18,147.6,147.71,28845.0,147.81,148.18,147.6,147.71,28845.0
2019-05-03 12:20:00,147.65,147.93,147.57,147.64,22149.0,147.65,147.93,147.57,147.64,22149.0
2019-05-03 12:30:00,147.63,147.83,147.15,147.15,26010.0,147.63,147.83,147.15,147.15,26010.0
2019-05-03 12:40:00,147.15,147.18,147.0,147.0,34215.0,147.15,147.18,147.0,147.0,34215.0
2019-05-03 12:50:00,147.01,147.27,147.01,147.13,25724.0,147.01,147.27,147.01,147.13,25724.0
2019-05-03 13:00:00,147.14,147.34,147.03,147.26,15470.0,147.14,147.34,147.03,147.26,15470.0
2019-05-03 13:10:00,147.3,147.34,147.1,147.16,11809.0,147.3,147.34,147.1,147.16,11809.0
2019-05-03 13:20:00,147.15,147.42,147.08,147.22,20613.0,147.15,147.42,147.08,147.22,20613.0
2019-05-03 13:30:00,147.2,148.0,147.14,147.55,58856.0,147.2,148.0,147.14,147.55,58856.0
2019-05-03 13:40:00,147.54,147.64,147.17,147.45,22651.0,147.54,147.64,147.17,147.45,22651.0
2019-05-03 13:50:00,147.44,147.66,147.38,147.57,11303.0,147.44,147.66,147.38,147.57,11303.0
2019-05-03 14:00:00,147.62,147.62,147.43,147.59,10326.0,147.62,147.62,147.43,147.59,10326.0
2019-05-03 14:10:00,147.6,148.68,147.6,148.56,28907.0,147.6,148.68,147.6,148.56,28907.0
2019-05-03 14:20:00,148.63,149.08,148.52,149.02,18692.0,148.63,149.08,148.52,149.02,18692.0
2019-05-03 14:30:00,149.02,149.29,148.71,148.73,17417.0,149.02,149.29,148.71,148.73,17417.0
2019-05-03 14:40:00,148.75,149.5,148.74,149.35,19420.0,148.75,149.5,148.74,149.35,19420.0
2019-05-03 14:50:00,149.33,149.39,149.08,149.09,12650.0,149.33,149.39,149.08,149.09,12650.0
2019-05-03 15:00:00,149.06,149.35,147.33,149.21,26094.0,149.06,149.35,147.33,149.21,26094.0
2019-05-03 15:10:00,149.28,149.6,149.08,149.09,22706.0,149.28,149.6,149.08,149.09,22706.0
2019-05-03 15:20:00,149.07,149.17,148.9,149.01,37651.0,149.07,149.17,148.9,149.01,37651.0
2019-05-03 15:30:00,149.02,149.3,148.98,149.1,40155.0,149.02,149.3,148.98,149.1,40155.0
2019-05-03 15:40:00,149.09,149.1,148.47,148.61,85915.0,149.09,149.1,148.47,148.61,85915.0
2019-05-03 15:50:00,148.61,148.94,148.59,148.81,100741.0,148.61,148.94,148.59,148.81,100741.0
2019-05-06 09:30:00,144.6,147.87,144.56,147.44,99870.0,144.6,147.87,144.56,147.44,99870.0
2019-05-06 09:40:00,147.49,148.99,147.15,147.79,87702.0,147.49,148.99,147.15,147.79,87702.0
2019-05-06 09:50:00,147.81,150.38,147.75,150.17,81734.0,147.81,150.38,147.75,150.17,81734.0
2019-05-06 10:00:00,150.04,150.2,149.04,149.98,106797.0,150.04,150.2,149.04,149.98,106797.0
2019-05-06 10:10:00,149.99,150.87,149.71,150.49,52941.0,149.99,150.87,149.71,150.49,52941.0
2019-05-06 10:20:00,150.32,150.75,149.74,149.88,32083.0,150.32,150.75,149.74,149.88,32083.0
2019-05-06 10:30:00,149.83,150.81,149.59,149.94,71287.0,149.83,150.81,149.59,149.94,71287.0
2019-05-06 10:40:00,149.95,150.85,149.85,150.83,85223.0,149.95,150.85,149.85,150.83,85223.0
2019-05-06 10:50:00,150.78,151.52,150.7,150.83,37590.0,150.78,151.52,150.7,150.83,37590.0
2019-05-06 11:00:00,150.7,151.5,150.45,150.56,32662.0,150.7,151.5,150.45,150.56,32662.0
2019-05-06 11:10:00,150.56,151.13,150.41,150.58,16105.0,150.56,151.13,150.41,150.58,16105.0
2019-05-06 11:20:00,150.58,151.1,150.43,150.64,28823.0,150.58,151.1,150.43,150.64,28823.0
2019-05-06 11:30:00,150.62,150.65,150.31,150.5,12986.0,150.62,150.65,150.31,150.5,12986.0
2019-05-06 11:40:00,150.65,151.47,150.59,151.2,28524.0,150.65,151.47,150.59,151.2,28524.0
2019-05-06 11:50:00,151.17,151.39,150.72,151.39,20548.0,151.17,151.39,150.72,151.39,20548.0
2019-05-06 12:00:00,151.4,151.65,150.9,151.02,17381.0,151.4,151.65,150.9,151.02,17381.0
2019-05-06 12:10:00,151.01,151.07,150.35,150.61,11310.0,151.01,151.07,150.35,150.61,11310.0
2019-05-06 12:20:00,150.62,150.87,150.45,150.61,28834.0,150.62,150.87,150.45,150.61,28834.0
2019-05-06 12:30:00,150.66,151.21,150.66,151.21,11716.0,150.66,151.21,150.66,151.21,11716.0
2019-05-06 12:40:00,151.13,151.25,150.66,150.91,22186.0,151.13,151.25,150.66,150.91,22186.0
2019-05-06 12:50:00,150.81,150.98,150.7,150.86,11875.0,150.81,150.98,150.7,150.86,11875.0
2019-05-06 13:00:00,150.94,151.19,150.51,151.19,52629.0,150.94,151.19,150.51,151.19,52629.0
2019-05-06 13:10:00,151.15,151.48,151.03,151.26,10962.0,151.15,151.48,151.03,151.26,10962.0
2019-05-06 13:20:00,151.17,151.4,151.09,151.31,12322.0,151.17,151.4,151.09,151.31,12322.0
2019-05-06 13:30:00,151.3,151.73,151.16,151.48,40279.0,151.3,151.73,151.16,151.48,40279.0
2019-05-06 13:40:00,151.44,151.78,151.43,151.78,7421.0,151.44,151.78,151.43,151.78,7421.0
2019-05-06 13:50:00,151.79,151.87,151.63,151.7,8525.0,151.79,151.87,151.63,151.7,8525.0
2019-05-06 14:00:00,151.62,151.94,151.43,151.92,16908.0,151.62,151.94,151.43,151.92,16908.0
2019-05-06 14:10:00,151.96,152.19,151.82,151.92,59048.0,151.96,152.19,151.82,151.92,59048.0
2019-05-06 14:20:00,151.92,152.08,151.63,151.71,21998.0,151.92,152.08,151.63,151.71,21998.0
2019-05-06 14:30:00,151.71,151.96,151.62,151.72,68751.0,151.71,151.96,151.62,151.72,68751.0
2019-05-06 14:40:00,151.71,151.71,151.3,151.53,31956.0,151.71,151.71,151.3,151.53,31956.0
2019-05-06 14:50:00,151.57,151.84,151.46,151.84,37313.0,151.57,151.84,151.46,151.84,37313.0
2019-05-06 15:00:00,151.86,152.59,151.72,152.47,25189.0,151.86,152.59,151.72,152.47,25189.0
2019-05-06 15:10:00,152.48,152.7,152.18,152.26,26926.0,152.48,152.7,152.18,152.26,26926.0
2019-05-06 15:20:00,152.29,152.56,152.14,152.25,38092.0,152.29,152.56,152.14,152.25,38092.0
2019-05-06 15:30:00,152.3,152.54,152.2,152.27,31299.0,152.3,152.54,152.2,152.27,31299.0
2019-05-06 15:40:00,152.31,152.33,151.93,152.12,53213.0,152.31,152.33,151.93,152.12,53213.0
2019-05-06 15:50:00,152.11,152.21,151.53,151.8,108413.0,152.11,152.21,151.53,151.8,108413.0
2019-05-07 09:30:00,150.07,151.75,150.07,151.39,29584.0,150.07,151.75,150.07,151.39,29584.0
2019-05-07 09:40:00,151.32,151.43,150.35,150.78,67878.0,151.32,151.43,150.35,150.78,67878.0
2019-05-07 09:50:00,150.78,151.92,150.5,150.89,42939.0,150.78,151.92,150.5,150.89,42939.0
2019-05-07 10:00:00,150.8,150.83,149.79,150.0,49653.0,150.8,150.83,149.79,150.0,49653.0
2019-05-07 10:10:00,150.0,150.26,148.31,148.87,66972.0,150.0,150.26,148.31,148.87,66972.0
2019-05-07 10:20:00,148.84,149.32,148.58,148.71,30231.0,148.84,149.32,148.58,148.71,30231.0
2019-05-07 10:30:00,148.69,148.91,147.59,147.59,37898.0,148.69,148.91,147.59,147.59,37898.0
2019-05-07 10:40:00,147.64,147.95,146.45,146.66,39271.0,147.64,147.95,146.45,146.66,39271.0
2019-05-07 10:50:00,146.6,146.6,145.41,145.64,25028.0,146.6,146.6,145.41,145.64,25028.0
2019-05-07 11:00:00,145.63,146.35,145.0,146.24,46317.0,145.63,146.35,145.0,146.24,46317.0
2019-05-07 11:10:00,146.35,147.13,145.97,146.4,47691.0,146.35,147.13,145.97,146.4,47691.0
2019-05-07 11:20:00,146.35,146.63,145.63,146.5,31343.0,146.35,146.63,145.63,146.5,31343.0
2019-05-07 11:30:00,146.48,146.88,145.81,146.53,33081.0,146.48,146.88,145.81,146.53,33081.0
2019-05-07 11:40:00,146.52,147.06,146.35,146.87,22966.0,146.52,147.06,146.35,146.87,22966.0
2019-05-07 11:50:00,146.9,146.94,146.37,146.7,25607.0,146.9,146.94,146.37,146.7,25607.0
2019-05-07 12:00:00,146.66,147.03,146.27,146.8,12152.0,146.66,147.03,146.27,146.8,12152.0
2019-05-07 12:10:00,146.99,147.17,146.65,146.96,9676.0,146.99,147.17,146.65,146.96,9676.0
2019-05-07 12:20:00,147.11,147.85,146.93,147.47,13658.0,147.11,147.85,146.93,147.47,13658.0
2019-05-07 12:30:00,147.63,147.7,147.37,147.46,10435.0,147.63,147.7,147.37,147.46,10435.0
2019-05-07 12:40:00,147.24,147.39,146.88,147.02,19884.0,147.24,147.39,146.88,147.02,19884.0
2019-05-07 12:50:00,147.07,147.42,146.55,146.65,13942.0,147.07,147.42,146.55,146.65,13942.0
2019-05-07 13:00:00,146.65,146.65,145.89,145.89,18518.0,146.65,146.65,145.89,145.89,18518.0
2019-05-07 13:10:00,145.92,146.17,145.82,146.02,17352.0,145.92,146.17,145.82,146.02,17352.0
2019-05-07 13:20:00,145.96,146.17,145.26,145.4,46534.0,145.96,146.17,145.26,145.4,46534.0
2019-05-07 13:30:00,145.39,146.1,145.08,145.89,19618.0,145.39,146.1,145.08,145.89,19618.0
2019-05-07 13:40:00,145.94,146.47,145.84,146.47,14423.0,145.94,146.47,145.84,146.47,14423.0
2019-05-07 13:50:00,146.46,146.86,146.3,146.4,15900.0,146.46,146.86,146.3,146.4,15900.0
2019-05-07 14:00:00,146.53,146.7,146.07,146.23,32092.0,146.53,146.7,146.07,146.23,32092.0
2019-05-07 14:10:00,146.26,146.33,145.42,145.64,29222.0,146.26,146.33,145.42,145.64,29222.0
2019-05-07 14:20:00,145.64,145.64,145.01,145.12,25121.0,145.64,145.64,145.01,145.12,25121.0
2019-05-07 14:30:00,145.2,145.24,144.44,144.44,33056.0,145.2,145.24,144.44,144.44,33056.0
2019-05-07 14:40:00,144.55,144.65,143.82,143.83,27352.0,144.55,144.65,143.82,143.83,27352.0
2019-05-07 14:50:00,143.88,144.74,143.65,144.42,91744.0,143.88,144.74,143.65,144.42,91744.0
2019-05-07 15:00:00,144.42,144.48,143.71,144.13,48470.0,144.42,144.48,143.71,144.13,48470.0
2019-05-07 15:10:00,144.13,144.75,144.03,144.47,53900.0,144.13,144.75,144.03,144.47,53900.0
2019-05-07 15:20:00,144.59,144.69,143.83,143.9,53273.0,144.59,144.69,143.83,143.9,53273.0
2019-05-07 15:30:00,143.9,144.1,143.42,143.7,49449.0,143.9,144.1,143.42,143.7,49449.0
2019-05-07 15:40:00,143.67,145.03,143.61,144.91,53078.0,143.67,145.03,143.61,144.91,53078.0
2019-05-07 15:50:00,144.87,146.02,144.74,145.92,126226.0,144.87,146.02,144.74,145.92,126226.0
2019-05-08 09:30:00,145.75,145.93,144.92,145.43,19723.0,145.75,145.93,144.92,145.43,19723.0
2019-05-08 09:40:00,145.52,148.43,145.14,147.5,45926.0,145.52,148.43,145.14,147.5,45926.0
2019-05-08 09:50:00,147.74,147.8,146.25,146.45,41885.0,147.74,147.8,146.25,146.45,41885.0
2019-05-08 10:00:00,146.5,147.95,146.5,147.03,20170.0,146.5,147.95,146.5,147.03,20170.0
2019-05-08 10:10:00,147.0,147.1,146.48,147.09,13859.0,147.0,147.1,146.48,147.09,13859.0
2019-05-08 10:20:00,146.82,147.35,146.7,147.12,13266.0,146.82,147.35,146.7,147.12,13266.0
2019-05-08 10:30:00,147.29,147.31,145.94,146.03,14606.0,147.29,147.31,145.94,146.03,14606.0
2019-05-08 10:40:00,146.15,147.33,146.15,146.58,9737.0,146.15,147.33,146.15,146.58,9737.0
2019-05-08 10:50:00,146.48,147.28,146.2,147.28,15143.0,146.48,147.28,146.2,147.28,15143.0
2019-05-08 11:00:00,147.32,148.99,147.32,148.11,35689.0,147.32,148.99,147.32,148.11,35689.0
2019-05-08 11:10:00,148.11,148.93,148.1,148.46,20210.0,148.11,148.93,148.1,148.46,20210.0
2019-05-08 11:20:00,148.51,149.18,148.51,149.12,31201.0,148.51,149.18,148.51,149.12,31201.0
2019-05-08 11:30:00,148.93,149.03,147.57,147.85,21259.0,148.93,149.03,147.57,147.85,21259.0
2019-05-08 11:40:00,147.93,148.71,147.8,148.71,12539.0,147.93,148.71,147.8,148.71,12539.0
2019-05-08 11:50:00,148.72,148.88,148.29,148.63,9994.0,148.72,148.88,148.29,148.63,9994.0
2019-05-08 12:00:00,148.5,148.83,148.29,148.44,8951.0,148.5,148.83,148.29,148.44,8951.0
2019-05-08 12:10:00,148.32,148.85,148.1,148.83,26344.0,148.32,148.85,148.1,148.83,26344.0
2019-05-08 12:20:00,148.84,149.57,148.77,149.4,17010.0,148.84,149.57,148.77,149.4,17010.0
2019-05-08 12:30:00,149.34,149.77,149.23,149.67,13728.0,149.34,149.77,149.23,149.67,13728.0
2019-05-08 12:40:00,149.66,149.73,149.22,149.22,28269.0,149.66,149.73,149.22,149.22,28269.0
2019-05-08 12:50:00,149.25,149.61,149.25,149.36,8667.0,149.25,149.61,149.25,149.36,8667.0
2019-05-08 13:00:00,149.4,149.57,149.2,149.39,14181.0,149.4,149.57,149.2,149.39,14181.0
2019-05-08 13:10:00,149.29,149.39,149.0,149.05,14206.0,149.29,149.39,149.0,149.05,14206.0
2019-05-08 13:20:00,149.2,149.39,149.05,149.28,10131.0,149.2,149.39,149.05,149.28,10131.0
2019-05-08 13:30:00,149.33,149.54,149.16,149.39,8365.0,149.33,149.54,149.16,149.39,8365.0
2019-05-08 13:40:00,149.31,149.54,149.19,149.44,3962.0,149.31,149.54,149.19,149.44,3962.0
2019-05-08 13:50:00,149.39,149.82,149.39,149.82,7931.0,149.39,149.82,149.39,149.82,7931.0
2019-05-08 14:00:00,149.82,149.9,149.48,149.56,14128.0,149.82,149.9,149.48,149.56,14128.0
2019-05-08 14:10:00,149.57,149.65,149.19,149.34,13653.0,149.57,149.65,149.19,149.34,13653.0
2019-05-08 14:20:00,149.34,149.68,149.29,149.64,8469.0,149.34,149.68,149.29,149.64,8469.0
2019-05-08 14:30:00,149.65,149.76,149.29,149.5,12465.0,149.65,149.76,149.29,149.5,12465.0
2019-05-08 14:40:00,149.53,149.71,149.4,149.57,12960.0,149.53,149.71,149.4,149.57,12960.0
2019-05-08 14:50:00,149.61,149.74,149.52,149.63,9678.0,149.61,149.74,149.52,149.63,9678.0
2019-05-08 15:00:00,149.61,149.78,149.33,149.37,13026.0,149.61,149.78,149.33,149.37,13026.0
2019-05-08 15:10:00,149.38,149.67,149.35,149.53,12110.0,149.38,149.67,149.35,149.53,12110.0
2019-05-08 15:20:00,149.57,149.75,149.49,149.71,14101.0,149.57,149.75,149.49,149.71,14101.0
2019-05-08 15:30:00,149.71,149.74,149.5,149.51,20279.0,149.71,149.74,149.5,149.51,20279.0
2019-05-08 15:40:00,149.49,149.59,149.19,149.36,35702.0,149.49,149.59,149.19,149.36,35702.0
2019-05-08 15:50:00,149.35,149.37,148.7,148.79,61581.0,149.35,149.37,148.7,148.79,61581.0
2019-05-09 09:30:00,146.28,147.07,145.41,146.53,57754.0,146.28,147.07,145.41,146.53,57754.0
2019-05-09 09:40:00,146.75,146.76,145.5,145.6,37320.0,146.75,146.76,145.5,145.6,37320.0
2019-05-09 09:50:00,145.6,145.6,143.75,144.88,59206.0,145.6,145.6,143.75,144.88,59206.0
2019-05-09 10:00:00,144.88,145.15,143.99,145.15,54507.0,144.88,145.15,143.99,145.15,54507.0
2019-05-09 10:10:00,145.0,145.13,144.6,144.71,17726.0,145.0,145.13,144.6,144.71,17726.0
2019-05-09 10:20:00,144.57,144.62,143.52,144.12,28291.0,144.57,144.62,143.52,144.12,28291.0
2019-05-09 10:30:00,144.18,145.02,144.11,144.92,12110.0,144.18,145.02,144.11,144.92,12110.0
2019-05-09 10:40:00,144.92,145.04,144.32,144.74,30356.0,144.92,145.04,144.32,144.74,30356.0
2019-05-09 10:50:00,144.62,144.7,144.12,144.23,19873.0,144.62,144.7,144.12,144.23,19873.0
2019-05-09 11:00:00,144.24,144.74,144.15,144.36,20015.0,144.24,144.74,144.15,144.36,20015.0
2019-05-09 11:10:00,144.3,144.79,144.22,144.67,25125.0,144.3,144.79,144.22,144.67,25125.0
2019-05-09 11:20:00,144.69,144.69,143.73,143.88,12525.0,144.69,144.69,143.73,143.88,12525.0
2019-05-09 11:30:00,144.0,144.33,143.84,144.31,32293.0,144.0,144.33,143.84,144.31,32293.0
2019-05-09 11:40:00,144.28,145.05,144.23,145.05,18237.0,144.28,145.05,144.23,145.05,18237.0
2019-05-09 11:50:00,145.26,146.67,145.17,146.44,16894.0,145.26,146.67,145.17,146.44,16894.0
2019-05-09 12:00:00,146.44,146.5,145.92,146.5,7207.0,146.44,146.5,145.92,146.5,7207.0
2019-05-09 12:10:00,146.54,147.19,146.5,147.19,12072.0,146.54,147.19,146.5,147.19,12072.0
2019-05-09 12:20:00,147.2,148.15,146.99,147.81,25358.0,147.2,148.15,146.99,147.81,25358.0
2019-05-09 12:30:00,148.15,148.98,148.06,148.49,12721.0,148.15,148.98,148.06,148.49,12721.0
2019-05-09 12:40:00,148.46,148.92,147.4,147.44,24891.0,148.46,148.92,147.4,147.44,24891.0
2019-05-09 12:50:00,147.38,147.82,147.1,147.36,14616.0,147.38,147.82,147.1,147.36,14616.0
2019-05-09 13:00:00,147.38,147.57,146.87,146.9,9454.0,147.38,147.57,146.87,146.9,9454.0
2019-05-09 13:10:00,146.81,147.22,146.38,146.95,20265.0,146.81,147.22,146.38,146.95,20265.0
2019-05-09 13:20:00,147.0,147.08,146.58,146.9,19243.0,147.0,147.08,146.58,146.9,19243.0
2019-05-09 13:30:00,146.95,147.45,146.83,147.45,4174.0,146.95,147.45,146.83,147.45,4174.0
2019-05-09 13:40:00,147.38,147.9,147.21,147.82,6094.0,147.38,147.9,147.21,147.82,6094.0
2019-05-09 13:50:00,147.8,147.94,147.43,147.67,18794.0,147.8,147.94,147.43,147.67,18794.0
2019-05-09 14:00:00,147.69,147.87,147.32,147.62,6609.0,147.69,147.87,147.32,147.62,6609.0
2019-05-09 14:10:00,147.64,148.04,147.64,147.92,3911.0,147.64,148.04,147.64,147.92,3911.0
2019-05-09 14:20:00,147.99,148.3,147.65,147.96,13928.0,147.99,148.3,147.65,147.96,13928.0
2019-05-09 14:30:00,147.96,148.25,147.87,147.87,10481.0,147.96,148.25,147.87,147.87,10481.0
2019-05-09 14:40:00,148.02,148.43,147.46,147.46,12907.0,148.02,148.43,147.46,147.46,12907.0
2019-05-09 14:50:00,147.53,147.92,147.21,147.21,7806.0,147.53,147.92,147.21,147.21,7806.0
2019-05-09 15:00:00,147.1,147.27,146.75,147.0,17109.0,147.1,147.27,146.75,147.0,17109.0
2019-05-09 15:10:00,146.98,147.6,146.95,147.54,8654.0,146.98,147.6,146.95,147.54,8654.0
2019-05-09 15:20:00,147.6,148.19,147.46,148.19,10230.0,147.6,148.19,147.46,148.19,10230.0
2019-05-09 15:30:00,148.19,148.4,148.1,148.23,30999.0,148.19,148.4,148.1,148.23,30999.0
2019-05-09 15:40:00,148.19,148.3,147.25,147.25,34892.0,148.19,148.3,147.25,147.25,34892.0
2019-05-09 15:50:00,147.39,147.93,147.33,147.92,49425.0,147.39,147.93,147.33,147.92,49425.0
2019-05-10 09:30:00,144.69,146.74,144.02,146.55,57435.0,144.69,146.74,144.02,146.55,57435.0
2019-05-10 09:40:00,146.56,147.77,146.36,147.24,25620.0,146.56,147.77,146.36,147.24,25620.0
2019-05-10 09:50:00,147.24,147.36,145.35,145.37,53771.0,147.24,147.36,145.35,145.37,53771.0
2019-05-10 10:00:00,145.27,145.66,143.51,143.97,40186.0,145.27,145.66,143.51,143.97,40186.0
2019-05-10 10:10:00,143.72,143.96,142.14,142.77,56638.0,143.72,143.96,142.14,142.77,56638.0
2019-05-10 10:20:00,142.77,143.84,142.55,142.77,35576.0,142.77,143.84,142.55,142.77,35576.0
2019-05-10 10:30:00,142.9,143.04,141.64,141.85,47322.0,142.9,143.04,141.64,141.85,47322.0
2019-05-10 10:40:00,141.79,142.51,141.03,142.13,65877.0,141.79,142.51,141.03,142.13,65877.0
2019-05-10 10:50:00,142.21,142.41,140.91,141.05,33749.0,142.21,142.41,140.91,141.05,33749.0
2019-05-10 11:00:00,141.17,141.44,140.54,140.95,70052.0,141.17,141.44,140.54,140.95,70052.0
2019-05-10 11:10:00,141.05,141.45,140.7,141.43,35447.0,141.05,141.45,140.7,141.43,35447.0
2019-05-10 11:20:00,141.49,142.29,140.72,140.91,41144.0,141.49,142.29,140.72,140.91,41144.0
2019-05-10 11:30:00,140.89,140.95,140.1,140.74,44307.0,140.89,140.95,140.1,140.74,44307.0
2019-05-10 11:40:00,140.63,140.64,139.32,139.36,40991.0,140.63,140.64,139.32,139.36,40991.0
2019-05-10 11:50:00,139.32,140.19,139.2,139.83,30230.0,139.32,140.19,139.2,139.83,30230.0
2019-05-10 12:00:00,139.96,141.29,139.96,140.43,28068.0,139.96,141.29,139.96,140.43,28068.0
2019-05-10 12:10:00,140.54,141.19,140.33,141.09,53931.0,140.54,141.19,140.33,141.09,53931.0
2019-05-10 12:20:00,141.24,141.53,140.88,141.29,19513.0,141.24,141.53,140.88,141.29,19513.0
2019-05-10 12:30:00,141.19,143.29,141.0,142.95,39146.0,141.19,143.29,141.0,142.95,39146.0
2019-05-10 12:40:00,142.87,143.55,142.17,142.47,19228.0,142.87,143.55,142.17,142.47,19228.0
2019-05-10 12:50:00,142.47,142.97,142.27,142.64,8183.0,142.47,142.97,142.27,142.64,8183.0
2019-05-10 13:00:00,142.46,143.63,142.29,143.12,68407.0,142.46,143.63,142.29,143.12,68407.0
2019-05-10 13:10:00,142.98,143.14,142.15,142.6,14703.0,142.98,143.14,142.15,142.6,14703.0
2019-05-10 13:20:00,142.77,143.26,142.63,142.71,13157.0,142.77,143.26,142.63,142.71,13157.0
2019-05-10 13:30:00,142.72,143.41,142.72,143.11,8583.0,142.72,143.41,142.72,143.11,8583.0
2019-05-10 13:40:00,143.37,143.74,143.13,143.59,9980.0,143.37,143.74,143.13,143.59,9980.0
2019-05-10 13:50:00,143.62,144.0,143.62,143.84,8443.0,143.62,144.0,143.62,143.84,8443.0
2019-05-10 14:00:00,143.81,143.9,143.56,143.78,7323.0,143.81,143.9,143.56,143.78,7323.0
2019-05-10 14:10:00,143.81,143.88,143.06,143.1,11555.0,143.81,143.88,143.06,143.1,11555.0
2019-05-10 14:20:00,143.16,143.32,142.47,143.09,16853.0,143.16,143.32,142.47,143.09,16853.0
2019-05-10 14:30:00,142.99,143.56,142.92,143.32,6216.0,142.99,143.56,142.92,143.32,6216.0
2019-05-10 14:40:00,143.39,143.44,143.04,143.14,13615.0,143.39,143.44,143.04,143.14,13615.0
2019-05-10 14:50:00,143.2,144.23,143.2,143.94,103914.0,143.2,144.23,143.2,143.94,103914.0
2019-05-10 15:00:00,143.93,144.49,143.92,144.04,51643.0,143.93,144.49,143.92,144.04,51643.0
2019-05-10 15:10:00,144.1,144.89,144.1,144.89,49853.0,144.1,144.89,144.1,144.89,49853.0
2019-05-10 15:20:00,144.88,146.14,144.84,145.93,48377.0,144.88,146.14,144.84,145.93,48377.0
2019-05-10 15:30:00,145.9,145.91,144.4,145.02,61949.0,145.9,145.91,144.4,145.02,61949.0
2019-05-10 15:40:00,145.05,145.29,144.61,145.0,30310.0,145.05,145.29,144.61,145.0,30310.0
2019-05-10 15:50:00,144.92,145.41,144.78,145.27,49642.0,144.92,145.41,144.78,145.27,49642.0
2019-05-13 09:30:00,139.44,141.8,139.26,141.74,115076.0,139.44,141.8,139.26,141.74,115076.0
2019-05-13 09:40:00,141.38,142.22,139.97,139.97,81029.0,141.38,142.22,139.97,139.97,81029.0
2019-05-13 09:50:00,139.78,139.78,137.07,138.55,87446.0,139.78,139.78,137.07,138.55,87446.0
2019-05-13 10:00:00,138.55,138.73,136.44,137.47,57676.0,138.55,138.73,136.44,137.47,57676.0
2019-05-13 10:10:00,137.47,137.54,136.83,137.06,57778.0,137.47,137.54,136.83,137.06,57778.0
2019-05-13 10:20:00,137.12,137.19,136.29,136.33,37411.0,137.12,137.19,136.29,136.33,37411.0
2019-05-13 10:30:00,136.44,137.28,136.03,136.95,28443.0,136.44,137.28,136.03,136.95,28443.0
2019-05-13 10:40:00,137.01,137.75,136.42,136.44,39323.0,137.01,137.75,136.42,136.44,39323.0
2019-05-13 10:50:00,136.35,137.12,136.17,136.85,34463.0,136.35,137.12,136.17,136.85,34463.0
2019-05-13 11:00:00,137.02,137.43,136.48,136.89,25380.0,137.02,137.43,136.48,136.89,25380.0
2019-05-13 11:10:00,136.82,137.39,136.4,136.5,16401.0,136.82,137.39,136.4,136.5,16401.0
2019-05-13 11:20:00,136.72,137.56,136.72,136.98,12978.0,136.72,137.56,136.72,136.98,12978.0
2019-05-13 11:30:00,137.05,137.37,136.2,136.39,23164.0,137.05,137.37,136.2,136.39,23164.0
2019-05-13 11:40:00,136.47,136.79,136.17,136.21,12883.0,136.47,136.79,136.17,136.21,12883.0
2019-05-13 11:50:00,136.22,136.42,135.73,136.23,22939.0,136.22,136.42,135.73,136.23,22939.0
2019-05-13 12:00:00,136.23,136.39,135.21,135.37,23285.0,136.23,136.39,135.21,135.37,23285.0
2019-05-13 12:10:00,135.5,136.19,135.5,136.18,21950.0,135.5,136.19,135.5,136.18,21950.0
2019-05-13 12:20:00,136.11,136.46,135.89,136.1,14578.0,136.11,136.46,135.89,136.1,14578.0
2019-05-13 12:30:00,136.19,136.37,135.66,136.15,18135.0,136.19,136.37,135.66,136.15,18135.0
2019-05-13 12:40:00,136.22,136.59,135.98,136.41,13662.0,136.22,136.59,135.98,136.41,13662.0
2019-05-13 12:50:00,136.43,136.45,136.11,136.19,8847.0,136.43,136.45,136.11,136.19,8847.0
2019-05-13 13:00:00,136.19,136.22,135.43,135.56,31732.0,136.19,136.22,135.43,135.56,31732.0
2019-05-13 13:10:00,135.68,136.2,135.53,135.84,18248.0,135.68,136.2,135.53,135.84,18248.0
2019-05-13 13:20:00,135.75,136.09,135.68,135.81,9526.0,135.75,136.09,135.68,135.81,9526.0
2019-05-13 13:30:00,135.75,137.25,135.75,136.98,30405.0,135.75,137.25,135.75,136.98,30405.0
2019-05-13 13:40:00,136.98,137.32,136.58,136.93,9911.0,136.98,137.32,136.58,136.93,9911.0
2019-05-13 13:50:00,136.96,137.61,136.81,137.42,10324.0,136.96,137.61,136.81,137.42,10324.0
2019-05-13 14:00:00,137.22,137.74,137.13,137.46,10840.0,137.22,137.74,137.13,137.46,10840.0
2019-05-13 14:10:00,137.35,137.35,136.93,137.05,7914.0,137.35,137.35,136.93,137.05,7914.0
2019-05-13 14:20:00,136.97,138.42,136.97,138.12,18255.0,136.97,138.42,136.97,138.12,18255.0
2019-05-13 14:30:00,138.16,138.49,137.86,138.12,16340.0,138.16,138.49,137.86,138.12,16340.0
2019-05-13 14:40:00,138.02,138.21,137.61,138.06,12950.0,138.02,138.21,137.61,138.06,12950.0
2019-05-13 14:50:00,138.12,138.67,138.07,138.56,11552.0,138.12,138.67,138.07,138.56,11552.0
2019-05-13 15:00:00,138.56,138.78,138.04,138.16,18963.0,138.56,138.78,138.04,138.16,18963.0
2019-05-13 15:10:00,138.05,138.34,138.05,138.14,16098.0,138.05,138.34,138.05,138.14,16098.0
2019-05-13 15:20:00,138.17,138.3,137.68,137.81,33752.0,138.17,138.3,137.68,137.81,33752.0
2019-05-13 15:30:00,137.77,137.8,136.81,136.87,13818.0,137.77,137.8,136.81,136.87,13818.0
2019-05-13 15:40:00,136.99,137.63,136.95,137.57,21801.0,136.99,137.63,136.95,137.57,21801.0
2019-05-13 15:50:00,137.59,137.91,137.21,137.78,69423.0,137.59,137.91,137.21,137.78,69423.0
2019-05-14 09:30:00,139.5,140.66,139.21,140.25,59876.0,139.5,140.66,139.21,140.25,59876.0
2019-05-14 09:40:00,140.19,140.86,139.0,139.18,44696.0,140.19,140.86,139.0,139.18,44696.0
2019-05-14 09:50:00,139.0,139.45,138.22,138.37,33006.0,139.0,139.45,138.22,138.37,33006.0
2019-05-14 10:00:00,138.45,139.41,138.41,139.1,21542.0,138.45,139.41,138.41,139.1,21542.0
2019-05-14 10:10:00,139.31,140.58,139.29,140.42,27792.0,139.31,140.58,139.29,140.42,27792.0
2019-05-14 10:20:00,140.43,141.63,140.42,141.13,40650.0,140.43,141.63,140.42,141.13,40650.0
2019-05-14 10:30:00,141.13,141.43,140.41,141.43,24481.0,141.13,141.43,140.41,141.43,24481.0
2019-05-14 10:40:00,141.33,141.77,141.09,141.54,28769.0,141.33,141.77,141.09,141.54,28769.0
2019-05-14 10:50:00,141.4,141.47,140.57,140.72,18868.0,141.4,141.47,140.57,140.72,18868.0
2019-05-14 11:00:00,140.72,140.77,139.77,139.88,29057.0,140.72,140.77,139.77,139.88,29057.0
2019-05-14 11:10:00,139.91,140.26,139.9,140.26,16885.0,139.91,140.26,139.9,140.26,16885.0
2019-05-14 11:20:00,140.28,140.63,140.15,140.19,16270.0,140.28,140.63,140.15,140.19,16270.0
2019-05-14 11:30:00,140.13,140.97,140.1,140.86,12334.0,140.13,140.97,140.1,140.86,12334.0
2019-05-14 11:40:00,140.73,141.51,140.68,141.4,14964.0,140.73,141.51,140.68,141.4,14964.0
2019-05-14 11:50:00,141.51,141.77,141.24,141.36,18136.0,141.51,141.77,141.24,141.36,18136.0
2019-05-14 12:00:00,141.4,141.73,141.33,141.61,9953.0,141.4,141.73,141.33,141.61,9953.0
2019-05-14 12:10:00,141.56,141.94,140.91,141.16,16836.0,141.56,141.94,140.91,141.16,16836.0
2019-05-14 12:20:00,141.19,141.43,141.11,141.24,8101.0,141.19,141.43,141.11,141.24,8101.0
2019-05-14 12:30:00,141.26,141.49,141.2,141.38,7765.0,141.26,141.49,141.2,141.38,7765.0
2019-05-14 12:40:00,141.43,141.67,141.15,141.41,10527.0,141.43,141.67,141.15,141.41,10527.0
2019-05-14 12:50:00,141.4,141.46,141.13,141.13,9152.0,141.4,141.46,141.13,141.13,9152.0
2019-05-14 13:00:00,141.21,141.54,141.21,141.28,9530.0,141.21,141.54,141.21,141.28,9530.0
2019-05-14 13:10:00,141.4,141.47,141.15,141.2,18693.0,141.4,141.47,141.15,141.2,18693.0
2019-05-14 13:20:00,141.25,141.48,141.19,141.33,18000.0,141.25,141.48,141.19,141.33,18000.0
2019-05-14 13:30:00,141.38,141.96,141.38,141.96,11581.0,141.38,141.96,141.38,141.96,11581.0
2019-05-14 13:40:00,141.88,141.98,141.41,141.52,19000.0,141.88,141.98,141.41,141.52,19000.0
2019-05-14 13:50:00,141.53,141.58,141.16,141.37,12474.0,141.53,141.58,141.16,141.37,12474.0
2019-05-14 14:00:00,141.34,141.34,140.7,141.06,12993.0,141.34,141.34,140.7,141.06,12993.0
2019-05-14 14:10:00,141.09,141.27,140.96,141.17,9624.0,141.09,141.27,140.96,141.17,9624.0
2019-05-14 14:20:00,141.18,141.6,141.18,141.47,13469.0,141.18,141.6,141.18,141.47,13469.0
2019-05-14 14:30:00,141.54,141.59,141.42,141.49,7708.0,141.54,141.59,141.42,141.49,7708.0
2019-05-14 14:40:00,141.48,141.62,140.94,140.94,12193.0,141.48,141.62,140.94,140.94,12193.0
2019-05-14 14:50:00,141.0,141.45,140.87,141.33,14967.0,141.0,141.45,140.87,141.33,14967.0
2019-05-14 15:00:00,141.29,141.42,141.04,141.3,15974.0,141.29,141.42,141.04,141.3,15974.0
2019-05-14 15:10:00,141.25,141.37,141.06,141.22,12242.0,141.25,141.37,141.06,141.22,12242.0
2019-05-14 15:20:00,141.3,141.52,141.29,141.34,19386.0,141.3,141.52,141.29,141.34,19386.0
2019-05-14 15:30:00,141.31,141.52,140.84,141.49,28000.0,141.31,141.52,140.84,141.49,28000.0
2019-05-14 15:40:00,141.5,141.68,141.3,141.56,35592.0,141.5,141.68,141.3,141.56,35592.0
2019-05-14 15:50:00,141.58,141.97,141.4,141.76,105813.0,141.58,141.97,141.4,141.76,105813.0
2019-05-15 09:30:00,140.63,141.39,140.13,140.62,24586.0,140.63,141.39,140.13,140.62,24586.0
2019-05-15 09:40:00,140.92,142.25,139.9,141.47,25169.0,140.92,142.25,139.9,141.47,25169.0
2019-05-15 09:50:00,141.62,143.12,141.34,142.65,58199.0,141.62,143.12,141.34,142.65,58199.0
2019-05-15 10:00:00,142.5,143.4,142.5,142.8,17512.0,142.5,143.4,142.5,142.8,17512.0
2019-05-15 10:10:00,142.81,143.74,142.36,142.44,22119.0,142.81,143.74,142.36,142.44,22119.0
2019-05-15 10:20:00,142.53,143.41,142.34,143.22,9952.0,142.53,143.41,142.34,143.22,9952.0
2019-05-15 10:30:00,143.19,143.24,142.66,142.89,22959.0,143.19,143.24,142.66,142.89,22959.0
2019-05-15 10:40:00,142.96,143.58,142.86,143.34,9759.0,142.96,143.58,142.86,143.34,9759.0
2019-05-15 10:50:00,143.36,143.46,143.1,143.32,14895.0,143.36,143.46,143.1,143.32,14895.0
2019-05-15 11:00:00,143.4,143.45,142.79,143.12,24711.0,143.4,143.45,142.79,143.12,24711.0
2019-05-15 11:10:00,143.17,143.59,143.05,143.54,10646.0,143.17,143.59,143.05,143.54,10646.0
2019-05-15 11:20:00,143.66,143.81,143.28,143.81,8737.0,143.66,143.81,143.28,143.81,8737.0
2019-05-15 11:30:00,143.87,143.88,143.38,143.54,17962.0,143.87,143.88,143.38,143.54,17962.0
2019-05-15 11:40:00,143.46,143.67,143.11,143.45,8620.0,143.46,143.67,143.11,143.45,8620.0
2019-05-15 11:50:00,143.41,143.76,143.31,143.58,6403.0,143.41,143.76,143.31,143.58,6403.0
2019-05-15 12:00:00,143.58,143.64,143.34,143.49,10130.0,143.58,143.64,143.34,143.49,10130.0
2019-05-15 12:10:00,143.42,143.5,143.1,143.16,5292.0,143.42,143.5,143.1,143.16,5292.0
2019-05-15 12:20:00,143.19,143.34,142.86,143.05,17577.0,143.19,143.34,142.86,143.05,17577.0
2019-05-15 12:30:00,143.08,143.15,142.82,142.99,7545.0,143.08,143.15,142.82,142.99,7545.0
2019-05-15 12:40:00,142.94,143.24,142.93,143.14,22834.0,142.94,143.24,142.93,143.14,22834.0
2019-05-15 12:50:00,143.14,143.18,142.31,142.54,6738.0,143.14,143.18,142.31,142.54,6738.0
2019-05-15 13:00:00,142.74,142.75,142.48,142.48,8713.0,142.74,142.75,142.48,142.48,8713.0
2019-05-15 13:10:00,142.54,142.68,142.44,142.47,6482.0,142.54,142.68,142.44,142.47,6482.0
2019-05-15 13:20:00,142.64,142.75,142.53,142.57,4004.0,142.64,142.75,142.53,142.57,4004.0
2019-05-15 13:30:00,142.6,143.02,142.54,142.89,8055.0,142.6,143.02,142.54,142.89,8055.0
2019-05-15 13:40:00,142.92,143.08,142.74,143.08,8214.0,142.92,143.08,142.74,143.08,8214.0
2019-05-15 13:50:00,143.06,143.19,142.94,143.1,4829.0,143.06,143.19,142.94,143.1,4829.0
2019-05-15 14:00:00,143.14,143.33,143.08,143.18,8526.0,143.14,143.33,143.08,143.18,8526.0
2019-05-15 14:10:00,143.23,143.47,143.13,143.25,4921.0,143.23,143.47,143.13,143.25,4921.0
2019-05-15 14:20:00,143.25,143.66,143.24,143.66,7797.0,143.25,143.66,143.24,143.66,7797.0
2019-05-15 14:30:00,143.62,143.84,143.45,143.76,24640.0,143.62,143.84,143.45,143.76,24640.0
2019-05-15 14:40:00,143.75,143.91,143.6,143.91,6282.0,143.75,143.91,143.6,143.91,6282.0
2019-05-15 14:50:00,143.79,143.8,143.38,143.55,8461.0,143.79,143.8,143.38,143.55,8461.0
2019-05-15 15:00:00,143.62,143.68,143.41,143.55,12941.0,143.62,143.68,143.41,143.55,12941.0
2019-05-15 15:10:00,143.58,143.78,143.43,143.47,15773.0,143.58,143.78,143.43,143.47,15773.0
2019-05-15 15:20:00,143.44,143.73,143.44,143.6,10905.0,143.44,143.73,143.44,143.6,10905.0
2019-05-15 15:30:00,143.58,143.97,143.54,143.95,22659.0,143.58,143.97,143.54,143.95,22659.0
2019-05-15 15:40:00,143.95,144.25,143.76,144.17,48736.0,143.95,144.25,143.76,144.17,48736.0
2019-05-15 15:50:00,144.24,144.53,143.95,144.22,50512.0,144.24,144.53,143.95,144.22,50512.0
2019-05-16 09:30:00,144.87,146.49,144.52,146.02,24274.0,144.87,146.49,144.52,146.02,24274.0
2019-05-16 09:40:00,146.22,146.72,145.96,146.29,30111.0,146.22,146.72,145.96,146.29,30111.0
2019-05-16 09:50:00,146.43,148.1,146.29,148.0,26910.0,146.43,148.1,146.29,148.0,26910.0
2019-05-16 10:00:00,147.91,147.97,147.03,147.41,13504.0,147.91,147.97,147.03,147.41,13504.0
2019-05-16 10:10:00,147.43,147.98,147.05,147.98,22168.0,147.43,147.98,147.05,147.98,22168.0
2019-05-16 10:20:00,147.9,147.99,147.53,147.75,7323.0,147.9,147.99,147.53,147.75,7323.0
2019-05-16 10:30:00,147.78,148.48,147.78,147.81,49656.0,147.78,148.48,147.78,147.81,49656.0
2019-05-16 10:40:00,147.84,148.1,147.35,147.78,16410.0,147.84,148.1,147.35,147.78,16410.0
2019-05-16 10:50:00,147.78,148.27,147.63,148.26,9447.0,147.78,148.27,147.63,148.26,9447.0
2019-05-16 11:00:00,148.27,148.38,147.57,147.77,10803.0,148.27,148.38,147.57,147.77,10803.0
2019-05-16 11:10:00,147.79,148.27,147.74,148.24,13509.0,147.79,148.27,147.74,148.24,13509.0
2019-05-16 11:20:00,148.13,148.5,148.1,148.32,6584.0,148.13,148.5,148.1,148.32,6584.0
2019-05-16 11:30:00,148.26,148.49,148.1,148.49,9427.0,148.26,148.49,148.1,148.49,9427.0
2019-05-16 11:40:00,148.58,148.87,148.58,148.59,17940.0,148.58,148.87,148.58,148.59,17940.0
2019-05-16 11:50:00,148.66,149.16,148.66,148.82,9092.0,148.66,149.16,148.66,148.82,9092.0
2019-05-16 12:00:00,148.91,149.24,148.64,149.24,7766.0,148.91,149.24,148.64,149.24,7766.0
2019-05-16 12:10:00,149.17,149.78,148.95,149.53,26007.0,149.17,149.78,148.95,149.53,26007.0
2019-05-16 12:20:00,149.61,149.74,149.37,149.45,12313.0,149.61,149.74,149.37,149.45,12313.0
2019-05-16 12:30:00,149.4,149.56,149.01,149.11,6988.0,149.4,149.56,149.01,149.11,6988.0
2019-05-16 12:40:00,149.08,149.09,148.9,148.98,6138.0,149.08,149.09,148.9,148.98,6138.0
2019-05-16 12:50:00,148.76,149.01,148.64,148.96,6237.0,148.76,149.01,148.64,148.96,6237.0
2019-05-16 13:00:00,149.04,149.21,148.72,148.99,7175.0,149.04,149.21,148.72,148.99,7175.0
2019-05-16 13:10:00,148.96,149.22,148.93,149.22,2702.0,148.96,149.22,148.93,149.22,2702.0
2019-05-16 13:20:00,149.22,149.23,148.93,149.19,3554.0,149.22,149.23,148.93,149.19,3554.0
2019-05-16 13:30:00,149.19,149.19,148.73,149.09,3600.0,149.19,149.19,148.73,149.09,3600.0
2019-05-16 13:40:00,149.1,149.18,148.45,148.72,7105.0,149.1,149.18,148.45,148.72,7105.0
2019-05-16 13:50:00,148.76,148.78,148.43,148.62,6960.0,148.76,148.78,148.43,148.62,6960.0
2019-05-16 14:00:00,148.42,148.66,148.32,148.55,14080.0,148.42,148.66,148.32,148.55,14080.0
2019-05-16 14:10:00,148.27,148.68,148.21,148.68,4606.0,148.27,148.68,148.21,148.68,4606.0
2019-05-16 14:20:00,148.53,149.09,148.5,148.88,7630.0,148.53,149.09,148.5,148.88,7630.0
2019-05-16 14:30:00,148.97,148.98,148.59,148.85,7700.0,148.97,148.98,148.59,148.85,7700.0
2019-05-16 14:40:00,148.81,148.91,148.47,148.47,7650.0,148.81,148.91,148.47,148.47,7650.0
2019-05-16 14:50:00,148.52,148.57,148.03,148.18,11158.0,148.52,148.57,148.03,148.18,11158.0
2019-05-16 15:00:00,148.12,148.12,147.34,147.37,10455.0,148.12,148.12,147.34,147.37,10455.0
2019-05-16 15:10:00,147.37,147.47,147.14,147.14,30283.0,147.37,147.47,147.14,147.14,30283.0
2019-05-16 15:20:00,147.26,147.47,146.96,147.0,18133.0,147.26,147.47,146.96,147.0,18133.0
2019-05-16 15:30:00,146.99,146.99,146.56,146.88,15920.0,146.99,146.99,146.56,146.88,15920.0
2019-05-16 15:40:00,146.9,147.61,146.77,147.61,39286.0,146.9,147.61,146.77,147.61,39286.0
2019-05-16 15:50:00,147.63,148.34,147.42,148.26,81273.0,147.63,148.34,147.42,148.26,81273.0
2019-05-17 09:30:00,148.0,148.04,146.16,147.56,40578.0,148.0,148.04,146.16,147.56,40578.0
2019-05-17 09:40:00,147.43,149.18,147.43,149.03,48375.0,147.43,149.18,147.43,149.03,48375.0
2019-05-17 09:50:00,148.9,149.14,148.08,149.14,16928.0,148.9,149.14,148.08,149.14,16928.0
2019-05-17 10:00:00,148.98,149.14,147.71,147.73,17736.0,148.98,149.14,147.71,147.73,17736.0
2019-05-17 10:10:00,147.67,148.5,147.5,148.25,28770.0,147.67,148.5,147.5,148.25,28770.0
2019-05-17 10:20:00,148.39,148.96,148.3,148.79,11696.0,148.39,148.96,148.3,148.79,11696.0
2019-05-17 10:30:00,148.75,149.52,148.46,149.24,16772.0,148.75,149.52,148.46,149.24,16772.0
2019-05-17 10:40:00,149.33,150.75,149.29,150.03,28186.0,149.33,150.75,149.29,150.03,28186.0
2019-05-17 10:50:00,150.13,151.14,150.13,150.67,11000.0,150.13,151.14,150.13,150.67,11000.0
2019-05-17 11:00:00,150.88,151.16,150.49,150.49,177335.0,150.88,151.16,150.49,150.49,177335.0
2019-05-17 11:10:00,150.53,150.67,150.08,150.28,17649.0,150.53,150.67,150.08,150.28,17649.0
2019-05-17 11:20:00,150.11,150.37,149.65,149.95,15414.0,150.11,150.37,149.65,149.95,15414.0
2019-05-17 11:30:00,149.93,150.07,149.48,149.66,11836.0,149.93,150.07,149.48,149.66,11836.0
2019-05-17 11:40:00,149.63,149.63,149.0,149.29,20047.0,149.63,149.63,149.0,149.29,20047.0
2019-05-17 11:50:00,149.18,149.95,149.02,149.74,8988.0,149.18,149.95,149.02,149.74,8988.0
2019-05-17 12:00:00,149.68,149.78,149.24,149.51,6344.0,149.68,149.78,149.24,149.51,6344.0
2019-05-17 12:10:00,149.56,150.29,149.41,150.12,16128.0,149.56,150.29,149.41,150.12,16128.0
2019-05-17 12:20:00,150.19,150.26,149.9,150.13,5052.0,150.19,150.26,149.9,150.13,5052.0
2019-05-17 12:30:00,150.18,150.4,149.9,150.4,11597.0,150.18,150.4,149.9,150.4,11597.0
2019-05-17 12:40:00,150.32,150.72,150.25,150.31,8034.0,150.32,150.72,150.25,150.31,8034.0
2019-05-17 12:50:00,150.23,150.32,149.96,150.0,6755.0,150.23,150.32,149.96,150.0,6755.0
2019-05-17 13:00:00,150.11,150.34,150.11,150.28,7830.0,150.11,150.34,150.11,150.28,7830.0
2019-05-17 13:10:00,150.27,150.59,150.27,150.39,6082.0,150.27,150.59,150.27,150.39,6082.0
2019-05-17 13:20:00,150.38,150.66,150.22,150.25,7623.0,150.38,150.66,150.22,150.25,7623.0
2019-05-17 13:30:00,150.0,150.21,149.92,150.07,41453.0,150.0,150.21,149.92,150.07,41453.0
2019-05-17 13:40:00,150.07,150.42,150.03,150.42,3400.0,150.07,150.42,150.03,150.42,3400.0
2019-05-17 13:50:00,150.3,150.3,150.06,150.17,5400.0,150.3,150.3,150.06,150.17,5400.0
2019-05-17 14:00:00,150.19,150.4,149.9,150.03,5274.0,150.19,150.4,149.9,150.03,5274.0
2019-05-17 14:10:00,149.96,150.18,149.95,150.05,6059.0,149.96,150.18,149.95,150.05,6059.0
2019-05-17 14:20:00,150.04,150.31,149.99,150.08,12116.0,150.04,150.31,149.99,150.08,12116.0
2019-05-17 14:30:00,150.08,150.65,150.02,150.58,11101.0,150.08,150.65,150.02,150.58,11101.0
2019-05-17 14:40:00,150.64,151.03,150.46,151.0,14562.0,150.64,151.03,150.46,151.0,14562.0
2019-05-17 14:50:00,151.02,151.3,150.86,151.27,57453.0,151.02,151.3,150.86,151.27,57453.0
2019-05-17 15:00:00,151.15,151.15,150.0,150.0,26460.0,151.15,151.15,150.0,150.0,26460.0
2019-05-17 15:10:00,150.0,150.08,149.61,149.86,37898.0,150.0,150.08,149.61,149.86,37898.0
2019-05-17 15:20:00,149.89,150.56,149.77,150.48,20823.0,149.89,150.56,149.77,150.48,20823.0
2019-05-17 15:30:00,150.48,150.51,149.94,149.99,21745.0,150.48,150.51,149.94,149.99,21745.0
2019-05-17 15:40:00,149.97,150.51,149.69,149.8,57511.0,149.97,150.51,149.69,149.8,57511.0
2019-05-17 15:50:00,149.76,150.46,149.61,150.36,124860.0,149.76,150.46,149.61,150.36,124860.0
2019-05-20 09:30:00,148.36,149.39,148.06,148.13,96142.0,148.36,149.39,148.06,148.13,96142.0
2019-05-20 09:40:00,148.0,148.31,147.35,147.71,62608.0,148.0,148.31,147.35,147.71,62608.0
2019-05-20 09:50:00,147.8,148.77,147.5,148.2,74572.0,147.8,148.77,147.5,148.2,74572.0
2019-05-20 10:00:00,148.29,148.81,147.84,148.5,65671.0,148.29,148.81,147.84,148.5,65671.0
2019-05-20 10:10:00,148.37,148.89,147.95,148.55,14876.0,148.37,148.89,147.95,148.55,14876.0
2019-05-20 10:20:00,148.71,149.97,148.34,149.63,12984.0,148.71,149.97,148.34,149.63,12984.0
2019-05-20 10:30:00,149.53,150.16,149.26,149.95,17939.0,149.53,150.16,149.26,149.95,17939.0
2019-05-20 10:40:00,149.82,150.23,149.3,149.3,19802.0,149.82,150.23,149.3,149.3,19802.0
2019-05-20 10:50:00,149.23,150.88,149.23,150.84,21436.0,149.23,150.88,149.23,150.84,21436.0
2019-05-20 11:00:00,150.97,151.07,149.96,150.08,35550.0,150.97,151.07,149.96,150.08,35550.0
2019-05-20 11:10:00,150.28,150.85,150.28,150.58,7401.0,150.28,150.85,150.28,150.58,7401.0
2019-05-20 11:20:00,150.53,151.04,150.49,150.63,8628.0,150.53,151.04,150.49,150.63,8628.0
2019-05-20 11:30:00,150.72,150.93,150.13,150.27,8988.0,150.72,150.93,150.13,150.27,8988.0
2019-05-20 11:40:00,150.28,150.91,150.2,150.83,16102.0,150.28,150.91,150.2,150.83,16102.0
2019-05-20 11:50:00,150.84,150.94,150.24,150.51,6324.0,150.84,150.94,150.24,150.51,6324.0
2019-05-20 12:00:00,150.48,151.25,150.48,151.14,7532.0,150.48,151.25,150.48,151.14,7532.0
2019-05-20 12:10:00,151.26,152.0,151.26,151.78,9948.0,151.26,152.0,151.26,151.78,9948.0
2019-05-20 12:20:00,151.6,151.83,151.01,151.08,11993.0,151.6,151.83,151.01,151.08,11993.0
2019-05-20 12:30:00,151.01,151.36,150.77,151.26,20101.0,151.01,151.36,150.77,151.26,20101.0
2019-05-20 12:40:00,151.16,151.34,150.85,150.94,5000.0,151.16,151.34,150.85,150.94,5000.0
2019-05-20 12:50:00,150.84,151.15,150.76,150.83,5100.0,150.84,151.15,150.76,150.83,5100.0
2019-05-20 13:00:00,150.63,150.8,150.56,150.56,4000.0,150.63,150.8,150.56,150.56,4000.0
2019-05-20 13:10:00,150.72,151.4,150.65,151.35,54055.0,150.72,151.4,150.65,151.35,54055.0
2019-05-20 13:20:00,151.34,151.43,151.1,151.39,15023.0,151.34,151.43,151.1,151.39,15023.0
2019-05-20 13:30:00,151.28,151.49,151.19,151.41,10092.0,151.28,151.49,151.19,151.41,10092.0
2019-05-20 13:40:00,151.41,151.52,151.14,151.52,22038.0,151.41,151.52,151.14,151.52,22038.0
2019-05-20 13:50:00,151.44,151.44,151.06,151.33,21369.0,151.44,151.44,151.06,151.33,21369.0
2019-05-20 14:00:00,151.37,151.43,151.09,151.28,10139.0,151.37,151.43,151.09,151.28,10139.0
2019-05-20 14:10:00,151.27,152.46,151.27,152.37,13331.0,151.27,152.46,151.27,152.37,13331.0
2019-05-20 14:20:00,152.41,153.44,152.36,153.06,23694.0,152.41,153.44,152.36,153.06,23694.0
2019-05-20 14:30:00,153.07,153.12,152.18,152.25,10864.0,153.07,153.12,152.18,152.25,10864.0
2019-05-20 14:40:00,152.19,152.37,151.63,151.63,10407.0,152.19,152.37,151.63,151.63,10407.0
2019-05-20 14:50:00,151.58,152.0,151.57,151.83,7239.0,151.58,152.0,151.57,151.83,7239.0
2019-05-20 15:00:00,151.83,152.05,151.69,151.78,9856.0,151.83,152.05,151.69,151.78,9856.0
2019-05-20 15:10:00,151.75,152.0,151.43,151.94,10578.0,151.75,152.0,151.43,151.94,10578.0
2019-05-20 15:20:00,151.96,152.52,151.93,152.46,14865.0,151.96,152.52,151.93,152.46,14865.0
2019-05-20 15:30:00,152.53,152.94,152.37,152.78,14489.0,152.53,152.94,152.37,152.78,14489.0
2019-05-20 15:40:00,152.78,152.83,152.45,152.57,24762.0,152.78,152.83,152.45,152.57,24762.0
2019-05-20 15:50:00,152.54,153.08,152.37,152.74,82549.0,152.54,153.08,152.37,152.74,82549.0
2019-05-21 09:30:00,154.09,154.55,152.5,153.57,55417.0,154.09,154.55,152.5,153.57,55417.0
2019-05-21 09:40:00,154.09,154.69,153.97,154.54,35300.0,154.09,154.69,153.97,154.54,35300.0
2019-05-21 09:50:00,154.41,154.41,152.79,152.9,31937.0,154.41,154.41,152.79,152.9,31937.0
2019-05-21 10:00:00,153.01,153.53,152.6,152.7,20671.0,153.01,153.53,152.6,152.7,20671.0
2019-05-21 10:10:00,152.74,152.74,151.55,151.96,24329.0,152.74,152.74,151.55,151.96,24329.0
2019-05-21 10:20:00,151.96,152.27,151.76,152.11,34120.0,151.96,152.27,151.76,152.11,34120.0
2019-05-21 10:30:00,152.06,152.81,151.9,152.69,6257.0,152.06,152.81,151.9,152.69,6257.0
2019-05-21 10:40:00,152.79,153.18,152.74,152.89,12181.0,152.79,153.18,152.74,152.89,12181.0
2019-05-21 10:50:00,152.9,153.23,152.8,152.81,19595.0,152.9,153.23,152.8,152.81,19595.0
2019-05-21 11:00:00,152.95,153.01,152.37,153.0,11273.0,152.95,153.01,152.37,153.0,11273.0
2019-05-21 11:10:00,153.0,153.19,152.73,153.02,10810.0,153.0,153.19,152.73,153.02,10810.0
2019-05-21 11:20:00,152.95,153.09,152.76,152.93,13825.0,152.95,153.09,152.76,152.93,13825.0
2019-05-21 11:30:00,152.95,153.04,152.7,152.98,10703.0,152.95,153.04,152.7,152.98,10703.0
2019-05-21 11:40:00,153.0,153.04,152.28,152.28,8497.0,153.0,153.04,152.28,152.28,8497.0
2019-05-21 11:50:00,152.2,152.31,151.8,152.13,9042.0,152.2,152.31,151.8,152.13,9042.0
2019-05-21 12:00:00,152.19,152.71,152.11,152.36,6341.0,152.19,152.71,152.11,152.36,6341.0
2019-05-21 12:10:00,152.33,152.36,152.1,152.1,3270.0,152.33,152.36,152.1,152.1,3270.0
2019-05-21 12:20:00,152.07,152.41,152.02,152.4,9205.0,152.07,152.41,152.02,152.4,9205.0
2019-05-21 12:30:00,152.47,152.53,152.31,152.36,10946.0,152.47,152.53,152.31,152.36,10946.0
2019-05-21 12:40:00,152.42,152.79,152.29,152.5,6272.0,152.42,152.79,152.29,152.5,6272.0
2019-05-21 12:50:00,152.5,152.53,152.39,152.52,3120.0,152.5,152.53,152.39,152.52,3120.0
2019-05-21 13:00:00,152.49,152.49,152.22,152.28,4590.0,152.49,152.49,152.22,152.28,4590.0
2019-05-21 13:10:00,152.28,152.55,152.25,152.51,3721.0,152.28,152.55,152.25,152.51,3721.0
2019-05-21 13:20:00,152.48,153.08,152.48,153.01,12614.0,152.48,153.08,152.48,153.01,12614.0
2019-05-21 13:30:00,153.06,153.07,152.93,152.98,6280.0,153.06,153.07,152.93,152.98,6280.0
2019-05-21 13:40:00,152.93,153.16,152.87,152.98,14274.0,152.93,153.16,152.87,152.98,14274.0
2019-05-21 13:50:00,153.06,153.08,152.94,153.0,19207.0,153.06,153.08,152.94,153.0,19207.0
2019-05-21 14:00:00,152.99,153.55,152.94,153.19,22953.0,152.99,153.55,152.94,153.19,22953.0
2019-05-21 14:10:00,153.25,153.35,153.17,153.24,9483.0,153.25,153.35,153.17,153.24,9483.0
2019-05-21 14:20:00,153.2,153.8,153.15,153.69,6992.0,153.2,153.8,153.15,153.69,6992.0
2019-05-21 14:30:00,153.69,154.09,153.65,154.06,27379.0,153.69,154.09,153.65,154.06,27379.0
2019-05-21 14:40:00,154.01,154.73,154.01,154.34,55539.0,154.01,154.73,154.01,154.34,55539.0
2019-05-21 14:50:00,154.34,154.4,153.6,153.73,104917.0,154.34,154.4,153.6,153.73,104917.0
2019-05-21 15:00:00,153.63,153.74,153.34,153.43,8345.0,153.63,153.74,153.34,153.43,8345.0
2019-05-21 15:10:00,153.36,153.37,152.55,152.55,11045.0,153.36,153.37,152.55,152.55,11045.0
2019-05-21 15:20:00,152.57,152.72,152.49,152.58,11544.0,152.57,152.72,152.49,152.58,11544.0
2019-05-21 15:30:00,152.6,152.69,152.22,152.3,16688.0,152.6,152.69,152.22,152.3,16688.0
2019-05-21 15:40:00,152.38,152.38,151.62,151.83,27989.0,152.38,152.38,151.62,151.83,27989.0
2019-05-21 15:50:00,151.8,152.22,151.34,152.16,82944.0,151.8,152.22,151.34,152.16,82944.0
2019-05-22 09:30:00,151.26,152.47,151.21,151.95,9699.0,151.26,152.47,151.21,151.95,9699.0
2019-05-22 09:40:00,152.0,153.18,151.95,153.04,44828.0,152.0,153.18,151.95,153.04,44828.0
2019-05-22 09:50:00,153.07,153.82,152.85,153.05,20634.0,153.07,153.82,152.85,153.05,20634.0
2019-05-22 10:00:00,153.19,153.19,152.41,152.91,36971.0,153.19,153.19,152.41,152.91,36971.0
2019-05-22 10:10:00,153.05,153.6,152.8,153.29,10687.0,153.05,153.6,152.8,153.29,10687.0
2019-05-22 10:20:00,153.5,154.02,153.26,153.39,25320.0,153.5,154.02,153.26,153.39,25320.0
2019-05-22 10:30:00,153.4,153.43,152.92,153.1,10334.0,153.4,153.43,152.92,153.1,10334.0
2019-05-22 10:40:00,153.05,153.69,153.05,153.36,8899.0,153.05,153.69,153.05,153.36,8899.0
2019-05-22 10:50:00,153.45,153.58,152.79,152.89,16390.0,153.45,153.58,152.79,152.89,16390.0
2019-05-22 11:00:00,152.72,152.92,152.68,152.92,13649.0,152.72,152.92,152.68,152.92,13649.0
2019-05-22 11:10:00,152.81,153.47,152.76,153.13,8824.0,152.81,153.47,152.76,153.13,8824.0
2019-05-22 11:20:00,153.0,153.18,152.49,152.62,9350.0,153.0,153.18,152.49,152.62,9350.0
2019-05-22 11:30:00,152.71,152.72,151.77,151.77,7100.0,152.71,152.72,151.77,151.77,7100.0
2019-05-22 11:40:00,151.75,151.79,151.28,151.28,14013.0,151.75,151.79,151.28,151.28,14013.0
2019-05-22 11:50:00,151.38,151.44,150.96,151.15,9065.0,151.38,151.44,150.96,151.15,9065.0
2019-05-22 12:00:00,151.08,151.52,151.01,151.2,6676.0,151.08,151.52,151.01,151.2,6676.0
2019-05-22 12:10:00,151.25,152.18,151.09,152.18,20558.0,151.25,152.18,151.09,152.18,20558.0
2019-05-22 12:20:00,152.28,152.43,151.65,151.84,10986.0,152.28,152.43,151.65,151.84,10986.0
2019-05-22 12:30:00,151.85,151.87,151.38,151.47,9951.0,151.85,151.87,151.38,151.47,9951.0
2019-05-22 12:40:00,151.42,151.73,151.42,151.55,5107.0,151.42,151.73,151.42,151.55,5107.0
2019-05-22 12:50:00,151.7,152.0,151.54,151.59,5808.0,151.7,152.0,151.54,151.59,5808.0
2019-05-22 13:00:00,151.51,151.69,151.41,151.5,8898.0,151.51,151.69,151.41,151.5,8898.0
2019-05-22 13:10:00,151.5,151.64,151.41,151.52,5114.0,151.5,151.64,151.41,151.52,5114.0
2019-05-22 13:20:00,151.65,151.65,151.34,151.52,10668.0,151.65,151.65,151.34,151.52,10668.0
2019-05-22 13:30:00,151.47,151.63,151.45,151.63,5226.0,151.47,151.63,151.45,151.63,5226.0
2019-05-22 13:40:00,152.01,152.41,151.84,152.41,7870.0,152.01,152.41,151.84,152.41,7870.0
2019-05-22 13:50:00,152.27,152.48,152.15,152.4,4813.0,152.27,152.48,152.15,152.4,4813.0
2019-05-22 14:00:00,152.47,152.47,152.04,152.15,6156.0,152.47,152.47,152.04,152.15,6156.0
2019-05-22 14:10:00,152.14,152.14,151.96,151.96,2100.0,152.14,152.14,151.96,151.96,2100.0
2019-05-22 14:20:00,151.96,152.3,151.95,152.09,5438.0,151.96,152.3,151.95,152.09,5438.0
2019-05-22 14:30:00,152.22,152.38,152.15,152.34,4688.0,152.22,152.38,152.15,152.34,4688.0
2019-05-22 14:40:00,152.16,152.33,152.02,152.02,4100.0,152.16,152.33,152.02,152.02,4100.0
2019-05-22 14:50:00,152.02,152.02,151.82,151.88,5802.0,152.02,152.02,151.82,151.88,5802.0
2019-05-22 15:00:00,151.87,151.92,151.52,151.52,6634.0,151.87,151.92,151.52,151.52,6634.0
2019-05-22 15:10:00,151.59,151.81,151.52,151.81,4945.0,151.59,151.81,151.52,151.81,4945.0
2019-05-22 15:20:00,151.77,151.89,151.71,151.75,11165.0,151.77,151.89,151.71,151.75,11165.0
2019-05-22 15:30:00,151.71,151.75,151.51,151.75,9913.0,151.71,151.75,151.51,151.75,9913.0
2019-05-22 15:40:00,151.8,151.8,151.5,151.54,20034.0,151.8,151.8,151.5,151.54,20034.0
2019-05-22 15:50:00,151.59,151.7,151.0,151.16,39600.0,151.59,151.7,151.0,151.16,39600.0
2019-05-23 09:30:00,149.03,150.45,147.95,147.97,33185.0,149.03,150.45,147.95,147.97,33185.0
2019-05-23 09:40:00,147.99,148.11,146.61,146.87,35549.0,147.99,148.11,146.61,146.87,35549.0
2019-05-23 09:50:00,146.86,147.01,145.74,145.9,25604.0,146.86,147.01,145.74,145.9,25604.0
2019-05-23 10:00:00,146.02,146.36,144.8,144.81,21862.0,146.02,146.36,144.8,144.81,21862.0
2019-05-23 10:10:00,144.83,145.78,144.8,145.42,39356.0,144.83,145.78,144.8,145.42,39356.0
2019-05-23 10:20:00,145.52,147.11,145.52,146.98,11749.0,145.52,147.11,145.52,146.98,11749.0
2019-05-23 10:30:00,147.18,148.41,146.94,147.94,29841.0,147.18,148.41,146.94,147.94,29841.0
2019-05-23 10:40:00,148.0,148.6,147.76,147.98,32571.0,148.0,148.6,147.76,147.98,32571.0
2019-05-23 10:50:00,147.86,148.1,147.39,147.39,8990.0,147.86,148.1,147.39,147.39,8990.0
2019-05-23 11:00:00,147.4,147.67,147.16,147.67,6051.0,147.4,147.67,147.16,147.67,6051.0
2019-05-23 11:10:00,147.55,147.67,147.22,147.67,7592.0,147.55,147.67,147.22,147.67,7592.0
2019-05-23 11:20:00,147.62,148.07,147.57,147.92,5241.0,147.62,148.07,147.57,147.92,5241.0
2019-05-23 11:30:00,147.78,147.92,147.31,147.34,5315.0,147.78,147.92,147.31,147.34,5315.0
2019-05-23 11:40:00,147.27,147.27,146.35,146.6,10459.0,147.27,147.27,146.35,146.6,10459.0
2019-05-23 11:50:00,146.56,146.57,146.1,146.27,4619.0,146.56,146.57,146.1,146.27,4619.0
2019-05-23 12:00:00,146.27,146.41,146.09,146.17,5847.0,146.27,146.41,146.09,146.17,5847.0
2019-05-23 12:10:00,146.02,146.02,145.32,145.42,5217.0,146.02,146.02,145.32,145.42,5217.0
2019-05-23 12:20:00,145.5,145.64,145.08,145.64,4497.0,145.5,145.64,145.08,145.64,4497.0
2019-05-23 12:30:00,145.56,145.74,145.06,145.15,7851.0,145.56,145.74,145.06,145.15,7851.0
2019-05-23 12:40:00,145.2,145.34,144.93,145.25,16147.0,145.2,145.34,144.93,145.25,16147.0
2019-05-23 12:50:00,145.21,145.21,144.28,144.29,11258.0,145.21,145.21,144.28,144.29,11258.0
2019-05-23 13:00:00,144.32,144.65,144.17,144.42,10812.0,144.32,144.65,144.17,144.42,10812.0
2019-05-23 13:10:00,144.49,144.49,144.13,144.32,5438.0,144.49,144.49,144.13,144.32,5438.0
2019-05-23 13:20:00,144.31,144.8,144.14,144.63,13970.0,144.31,144.8,144.14,144.63,13970.0
2019-05-23 13:30:00,144.56,144.56,144.15,144.23,7990.0,144.56,144.56,144.15,144.23,7990.0
2019-05-23 13:40:00,144.34,144.34,143.81,144.13,34460.0,144.34,144.34,143.81,144.13,34460.0
2019-05-23 13:50:00,144.07,144.55,144.05,144.55,6700.0,144.07,144.55,144.05,144.55,6700.0
2019-05-23 14:00:00,144.63,144.72,144.07,144.07,12816.0,144.63,144.72,144.07,144.07,12816.0
2019-05-23 14:10:00,144.0,144.11,143.84,143.95,4221.0,144.0,144.11,143.84,143.95,4221.0
2019-05-23 14:20:00,143.95,144.04,143.48,143.48,10637.0,143.95,144.04,143.48,143.48,10637.0
2019-05-23 14:30:00,143.58,143.76,142.8,142.94,41569.0,143.58,143.76,142.8,142.94,41569.0
2019-05-23 14:40:00,142.8,142.83,141.56,142.0,26301.0,142.8,142.83,141.56,142.0,26301.0
2019-05-23 14:50:00,141.95,142.12,141.74,142.06,17750.0,141.95,142.12,141.74,142.06,17750.0
2019-05-23 15:00:00,142.02,142.02,141.62,141.62,24097.0,142.02,142.02,141.62,141.62,24097.0
2019-05-23 15:10:00,141.69,142.24,141.44,142.21,23557.0,141.69,142.24,141.44,142.21,23557.0
2019-05-23 15:20:00,142.21,143.48,142.2,143.25,57576.0,142.21,143.48,142.2,143.25,57576.0
2019-05-23 15:30:00,143.18,143.34,142.84,142.84,17502.0,143.18,143.34,142.84,142.84,17502.0
2019-05-23 15:40:00,142.87,143.01,142.43,142.86,25295.0,142.87,143.01,142.43,142.86,25295.0
2019-05-23 15:50:00,142.9,143.12,142.65,142.94,72052.0,142.9,143.12,142.65,142.94,72052.0
2019-05-24 09:30:00,145.0,145.74,144.17,145.14,26806.0,145.0,145.74,144.17,145.14,26806.0
2019-05-24 09:40:00,145.39,146.35,144.8,144.8,16821.0,145.39,146.35,144.8,144.8,16821.0
2019-05-24 09:50:00,144.79,145.46,144.67,145.35,10952.0,144.79,145.46,144.67,145.35,10952.0
2019-05-24 10:00:00,145.14,146.05,145.14,145.21,6100.0,145.14,146.05,145.14,145.21,6100.0
2019-05-24 10:10:00,145.34,146.07,145.28,145.84,7955.0,145.34,146.07,145.28,145.84,7955.0
2019-05-24 10:20:00,145.76,145.87,144.77,144.77,8900.0,145.76,145.87,144.77,144.77,8900.0
2019-05-24 10:30:00,144.63,144.71,144.25,144.3,30907.0,144.63,144.71,144.25,144.3,30907.0
2019-05-24 10:40:00,144.59,144.82,143.6,143.8,20013.0,144.59,144.82,143.6,143.8,20013.0
2019-05-24 10:50:00,143.74,143.81,143.36,143.56,11407.0,143.74,143.81,143.36,143.56,11407.0
2019-05-24 11:00:00,143.51,143.78,143.08,143.08,15901.0,143.51,143.78,143.08,143.08,15901.0
2019-05-24 11:10:00,143.09,143.24,142.6,142.6,12396.0,143.09,143.24,142.6,142.6,12396.0
2019-05-24 11:20:00,142.67,142.78,142.54,142.68,12284.0,142.67,142.78,142.54,142.68,12284.0
2019-05-24 11:30:00,142.68,143.06,142.44,143.06,18520.0,142.68,143.06,142.44,143.06,18520.0
2019-05-24 11:40:00,143.03,143.07,142.35,142.35,22236.0,143.03,143.07,142.35,142.35,22236.0
2019-05-24 11:50:00,142.39,142.45,141.88,141.97,18480.0,142.39,142.45,141.88,141.97,18480.0
2019-05-24 12:00:00,142.04,142.04,141.56,141.56,15169.0,142.04,142.04,141.56,141.56,15169.0
2019-05-24 12:10:00,141.63,141.65,141.35,141.61,10567.0,141.63,141.65,141.35,141.61,10567.0
2019-05-24 12:20:00,141.78,142.01,141.68,142.01,9847.0,141.78,142.01,141.68,142.01,9847.0
2019-05-24 12:30:00,142.04,142.37,142.04,142.34,9208.0,142.04,142.37,142.04,142.34,9208.0
2019-05-24 12:40:00,142.34,142.44,141.91,142.05,36129.0,142.34,142.44,141.91,142.05,36129.0
2019-05-24 12:50:00,142.1,143.01,142.05,142.67,17937.0,142.1,143.01,142.05,142.67,17937.0
2019-05-24 13:00:00,142.72,143.06,142.72,142.92,14182.0,142.72,143.06,142.72,142.92,14182.0
2019-05-24 13:10:00,142.96,142.96,142.51,142.69,20569.0,142.96,142.96,142.51,142.69,20569.0
2019-05-24 13:20:00,142.7,142.86,142.45,142.45,3420.0,142.7,142.86,142.45,142.45,3420.0
2019-05-24 13:30:00,142.47,142.63,142.36,142.61,4103.0,142.47,142.63,142.36,142.61,4103.0
2019-05-24 13:40:00,142.64,142.9,142.59,142.84,7818.0,142.64,142.9,142.59,142.84,7818.0
2019-05-24 13:50:00,142.82,143.39,142.82,143.09,4724.0,142.82,143.39,142.82,143.09,4724.0
2019-05-24 14:00:00,143.09,143.2,142.83,143.0,8017.0,143.09,143.2,142.83,143.0,8017.0
2019-05-24 14:10:00,143.04,143.05,142.82,142.98,6118.0,143.04,143.05,142.82,142.98,6118.0
2019-05-24 14:20:00,143.02,143.42,143.02,143.24,7021.0,143.02,143.42,143.02,143.24,7021.0
2019-05-24 14:30:00,143.15,143.36,143.15,143.2,5470.0,143.15,143.36,143.15,143.2,5470.0
2019-05-24 14:40:00,143.3,143.67,143.28,143.5,7892.0,143.3,143.67,143.28,143.5,7892.0
2019-05-24 14:50:00,143.52,143.61,143.48,143.54,7740.0,143.52,143.61,143.48,143.54,7740.0
2019-05-24 15:00:00,143.54,143.56,143.29,143.31,9769.0,143.54,143.56,143.29,143.31,9769.0
2019-05-24 15:10:00,143.34,143.36,142.99,142.99,9756.0,143.34,143.36,142.99,142.99,9756.0
2019-05-24 15:20:00,142.98,143.15,142.94,143.15,11567.0,142.98,143.15,142.94,143.15,11567.0
2019-05-24 15:30:00,143.16,143.51,142.92,142.92,17457.0,143.16,143.51,142.92,142.92,17457.0
2019-05-24 15:40:00,142.94,143.0,142.83,142.89,18439.0,142.94,143.0,142.83,142.89,18439.0
2019-05-24 15:50:00,142.94,143.22,142.68,143.14,74186.0,142.94,143.22,142.68,143.14,74186.0
2019-05-28 09:30:00,144.11,145.71,144.0,144.94,10819.0,144.11,145.71,144.0,144.94,10819.0
2019-05-28 09:40:00,144.94,145.26,144.63,144.89,18413.0,144.94,145.26,144.63,144.89,18413.0
2019-05-28 09:50:00,145.21,145.21,143.76,143.93,71346.0,145.21,145.21,143.76,143.93,71346.0
2019-05-28 10:00:00,144.28,145.85,143.93,145.53,15151.0,144.28,145.85,143.93,145.53,15151.0
2019-05-28 10:10:00,145.25,145.53,144.77,144.79,6507.0,145.25,145.53,144.77,144.79,6507.0
2019-05-28 10:20:00,144.84,144.96,144.14,144.15,22176.0,144.84,144.96,144.14,144.15,22176.0
2019-05-28 10:30:00,144.11,144.32,143.68,143.79,9170.0,144.11,144.32,143.68,143.79,9170.0
2019-05-28 10:40:00,143.83,144.23,143.77,143.77,10647.0,143.83,144.23,143.77,143.77,10647.0
2019-05-28 10:50:00,143.77,143.77,143.43,143.62,7950.0,143.77,143.77,143.43,143.62,7950.0
2019-05-28 11:00:00,143.61,144.25,143.49,143.92,10849.0,143.61,144.25,143.49,143.92,10849.0
2019-05-28 11:10:00,144.01,144.46,143.97,144.17,16237.0,144.01,144.46,143.97,144.17,16237.0
2019-05-28 11:20:00,144.07,144.12,143.57,143.81,3400.0,144.07,144.12,143.57,143.81,3400.0
2019-05-28 11:30:00,143.81,144.31,143.81,144.25,5451.0,143.81,144.31,143.81,144.25,5451.0
2019-05-28 11:40:00,144.18,144.73,144.18,144.54,8070.0,144.18,144.73,144.18,144.54,8070.0
2019-05-28 11:50:00,144.5,144.69,143.92,144.65,6700.0,144.5,144.69,143.92,144.65,6700.0
2019-05-28 12:00:00,144.63,144.82,144.37,144.45,19112.0,144.63,144.82,144.37,144.45,19112.0
2019-05-28 12:10:00,144.54,144.66,144.37,144.47,10108.0,144.54,144.66,144.37,144.47,10108.0
2019-05-28 12:20:00,144.55,145.52,144.54,145.48,20832.0,144.55,145.52,144.54,145.48,20832.0
2019-05-28 12:30:00,145.58,145.63,145.43,145.48,1347.0,145.58,145.63,145.43,145.48,1347.0
2019-05-28 12:40:00,145.6,145.69,144.94,145.21,18589.0,145.6,145.69,144.94,145.21,18589.0
2019-05-28 12:50:00,145.17,145.31,145.0,145.02,12400.0,145.17,145.31,145.0,145.02,12400.0
2019-05-28 13:00:00,144.99,145.1,144.76,144.84,8444.0,144.99,145.1,144.76,144.84,8444.0
2019-05-28 13:10:00,144.78,144.86,144.64,144.64,2700.0,144.78,144.86,144.64,144.64,2700.0
2019-05-28 13:20:00,144.67,144.72,144.1,144.1,5150.0,144.67,144.72,144.1,144.1,5150.0
2019-05-28 13:30:00,144.21,144.79,144.21,144.61,4307.0,144.21,144.79,144.21,144.61,4307.0
2019-05-28 13:40:00,144.68,144.95,144.66,144.66,4265.0,144.68,144.95,144.66,144.66,4265.0
2019-05-28 13:50:00,144.82,144.86,144.72,144.72,1981.0,144.82,144.86,144.72,144.72,1981.0
2019-05-28 14:00:00,144.71,144.82,144.63,144.77,6648.0,144.71,144.82,144.63,144.77,6648.0
2019-05-28 14:10:00,144.87,144.99,144.74,144.96,6594.0,144.87,144.99,144.74,144.96,6594.0
2019-05-28 14:20:00,144.96,144.96,144.75,144.77,6713.0,144.96,144.96,144.75,144.77,6713.0
2019-05-28 14:30:00,144.77,145.02,144.74,144.95,4355.0,144.77,145.02,144.74,144.95,4355.0
2019-05-28 14:40:00,145.02,145.02,144.57,144.64,7933.0,145.02,145.02,144.57,144.64,7933.0
2019-05-28 14:50:00,144.52,144.58,144.29,144.56,4531.0,144.52,144.58,144.29,144.56,4531.0
2019-05-28 15:00:00,144.47,144.53,144.27,144.4,3308.0,144.47,144.53,144.27,144.4,3308.0
2019-05-28 15:10:00,144.34,144.48,144.15,144.31,5273.0,144.34,144.48,144.15,144.31,5273.0
2019-05-28 15:20:00,144.31,144.38,144.01,144.01,6136.0,144.31,144.38,144.01,144.01,6136.0
2019-05-28 15:30:00,144.04,144.33,144.0,144.33,10363.0,144.04,144.33,144.0,144.33,10363.0
2019-05-28 15:40:00,144.25,144.55,144.09,144.46,22744.0,144.25,144.55,144.09,144.46,22744.0
2019-05-28 15:50:00,144.51,144.88,144.39,144.71,79088.0,144.51,144.88,144.39,144.71,79088.0
2019-05-29 09:30:00,143.23,144.19,142.43,142.43,44272.0,143.23,144.19,142.43,142.43,44272.0
2019-05-29 09:40:00,142.25,143.51,141.94,141.96,31141.0,142.25,143.51,141.94,141.96,31141.0
2019-05-29 09:50:00,141.94,142.87,141.72,142.79,20649.0,141.94,142.87,141.72,142.79,20649.0
2019-05-29 10:00:00,142.63,142.73,141.44,141.84,21340.0,142.63,142.73,141.44,141.84,21340.0
2019-05-29 10:10:00,141.95,142.58,141.45,142.58,7389.0,141.95,142.58,141.45,142.58,7389.0
2019-05-29 10:20:00,142.49,142.58,141.81,142.23,10494.0,142.49,142.58,141.81,142.23,10494.0
2019-05-29 10:30:00,142.29,142.71,142.2,142.36,8036.0,142.29,142.71,142.2,142.36,8036.0
2019-05-29 10:40:00,142.28,142.28,141.73,141.92,10618.0,142.28,142.28,141.73,141.92,10618.0
2019-05-29 10:50:00,142.0,142.08,141.2,141.22,21522.0,142.0,142.08,141.2,141.22,21522.0
2019-05-29 11:00:00,141.22,141.71,141.03,141.52,11553.0,141.22,141.71,141.03,141.52,11553.0
2019-05-29 11:10:00,141.52,141.7,140.57,140.65,19227.0,141.52,141.7,140.57,140.65,19227.0
2019-05-29 11:20:00,140.52,140.58,139.89,139.94,27616.0,140.52,140.58,139.89,139.94,27616.0
2019-05-29 11:30:00,140.03,140.19,139.35,139.37,19203.0,140.03,140.19,139.35,139.37,19203.0
2019-05-29 11:40:00,139.41,139.41,138.6,139.15,22366.0,139.41,139.41,138.6,139.15,22366.0
2019-05-29 11:50:00,139.24,139.24,138.36,138.38,14719.0,139.24,139.24,138.36,138.38,14719.0
2019-05-29 12:00:00,138.5,139.48,138.5,138.83,25677.0,138.5,139.48,138.5,138.83,25677.0
2019-05-29 12:10:00,138.95,139.17,138.62,138.8,71230.0,138.95,139.17,138.62,138.8,71230.0
2019-05-29 12:20:00,138.8,138.88,138.41,138.61,22327.0,138.8,138.88,138.41,138.61,22327.0
2019-05-29 12:30:00,138.57,138.8,138.36,138.65,17779.0,138.57,138.8,138.36,138.65,17779.0
2019-05-29 12:40:00,138.6,138.67,138.28,138.46,12939.0,138.6,138.67,138.28,138.46,12939.0
2019-05-29 12:50:00,138.56,138.56,138.19,138.19,9634.0,138.56,138.56,138.19,138.19,9634.0
2019-05-29 13:00:00,138.25,138.92,138.05,138.92,13036.0,138.25,138.92,138.05,138.92,13036.0
2019-05-29 13:10:00,138.98,139.46,138.84,139.25,38960.0,138.98,139.46,138.84,139.25,38960.0
2019-05-29 13:20:00,139.44,140.03,139.21,140.0,16486.0,139.44,140.03,139.21,140.0,16486.0
2019-05-29 13:30:00,139.91,140.49,139.8,140.4,15603.0,139.91,140.49,139.8,140.4,15603.0
2019-05-29 13:40:00,140.43,140.8,140.39,140.8,2878.0,140.43,140.8,140.39,140.8,2878.0
2019-05-29 13:50:00,140.83,141.1,140.55,140.55,5718.0,140.83,141.1,140.55,140.55,5718.0
2019-05-29 14:00:00,140.7,140.87,140.64,140.7,3632.0,140.7,140.87,140.64,140.7,3632.0
2019-05-29 14:10:00,140.57,140.72,140.36,140.6,8604.0,140.57,140.72,140.36,140.6,8604.0
2019-05-29 14:20:00,140.51,140.79,140.5,140.78,4750.0,140.51,140.79,140.5,140.78,4750.0
2019-05-29 14:30:00,140.8,140.8,140.0,140.09,3738.0,140.8,140.8,140.0,140.09,3738.0
2019-05-29 14:40:00,139.99,140.26,139.84,140.23,22106.0,139.99,140.26,139.84,140.23,22106.0
2019-05-29 14:50:00,140.1,140.63,139.94,140.35,6022.0,140.1,140.63,139.94,140.35,6022.0
2019-05-29 15:00:00,140.31,140.55,139.86,140.31,9766.0,140.31,140.55,139.86,140.31,9766.0
2019-05-29 15:10:00,140.19,140.44,139.83,139.99,11079.0,140.19,140.44,139.83,139.99,11079.0
2019-05-29 15:20:00,139.93,140.27,139.92,140.16,7914.0,139.93,140.27,139.92,140.16,7914.0
2019-05-29 15:30:00,140.15,140.91,140.0,140.71,19168.0,140.15,140.91,140.0,140.71,19168.0
2019-05-29 15:40:00,140.75,141.18,140.75,141.13,18416.0,140.75,141.18,140.75,141.13,18416.0
2019-05-29 15:50:00,141.19,141.65,140.95,141.52,64673.0,141.19,141.65,140.95,141.52,64673.0
2019-05-30 09:30:00,141.49,142.48,141.49,142.15,11525.0,141.49,142.48,141.49,142.15,11525.0
2019-05-30 09:40:00,142.15,143.53,142.07,143.5,8339.0,142.15,143.53,142.07,143.5,8339.0
2019-05-30 09:50:00,143.45,144.15,143.43,143.77,20546.0,143.45,144.15,143.43,143.77,20546.0
2019-05-30 10:00:00,143.77,144.3,143.3,143.45,40640.0,143.77,144.3,143.3,143.45,40640.0
2019-05-30 10:10:00,143.56,144.79,143.56,144.73,9083.0,143.56,144.79,143.56,144.73,9083.0
2019-05-30 10:20:00,144.71,144.73,143.99,144.15,25054.0,144.71,144.73,143.99,144.15,25054.0
2019-05-30 10:30:00,144.3,144.61,144.0,144.1,12811.0,144.3,144.61,144.0,144.1,12811.0
2019-05-30 10:40:00,144.21,144.71,144.0,144.55,29528.0,144.21,144.71,144.0,144.55,29528.0
2019-05-30 10:50:00,144.55,144.55,144.05,144.4,11709.0,144.55,144.55,144.05,144.4,11709.0
2019-05-30 11:00:00,144.34,144.45,143.92,144.45,8524.0,144.34,144.45,143.92,144.45,8524.0
2019-05-30 11:10:00,144.5,144.81,144.39,144.81,29634.0,144.5,144.81,144.39,144.81,29634.0
2019-05-30 11:20:00,144.73,144.82,144.36,144.69,6473.0,144.73,144.82,144.36,144.69,6473.0
2019-05-30 11:30:00,144.79,144.81,144.29,144.65,5375.0,144.79,144.81,144.29,144.65,5375.0
2019-05-30 11:40:00,144.66,144.92,144.45,144.74,7424.0,144.66,144.92,144.45,144.74,7424.0
2019-05-30 11:50:00,144.76,144.79,144.24,144.63,5446.0,144.76,144.79,144.24,144.63,5446.0
2019-05-30 12:00:00,144.79,144.79,144.45,144.48,3810.0,144.79,144.79,144.45,144.48,3810.0
2019-05-30 12:10:00,144.34,144.78,144.34,144.69,8235.0,144.34,144.78,144.34,144.69,8235.0
2019-05-30 12:20:00,144.6,144.76,144.34,144.5,16848.0,144.6,144.76,144.34,144.5,16848.0
2019-05-30 12:30:00,144.56,144.87,144.44,144.87,10310.0,144.56,144.87,144.44,144.87,10310.0
2019-05-30 12:40:00,144.97,145.33,144.97,145.28,19161.0,144.97,145.33,144.97,145.28,19161.0
2019-05-30 12:50:00,145.32,145.42,145.1,145.1,6759.0,145.32,145.42,145.1,145.1,6759.0
2019-05-30 13:00:00,145.22,145.23,144.56,144.69,4910.0,145.22,145.23,144.56,144.69,4910.0
2019-05-30 13:10:00,144.67,144.75,144.45,144.49,15749.0,144.67,144.75,144.45,144.49,15749.0
2019-05-30 13:20:00,144.5,144.58,144.27,144.27,4800.0,144.5,144.58,144.27,144.27,4800.0
2019-05-30 13:30:00,144.53,144.57,144.1,144.3,7758.0,144.53,144.57,144.1,144.3,7758.0
2019-05-30 13:40:00,144.14,144.26,144.08,144.19,2648.0,144.14,144.26,144.08,144.19,2648.0
2019-05-30 13:50:00,144.28,144.52,144.28,144.47,14082.0,144.28,144.52,144.28,144.47,14082.0
2019-05-30 14:00:00,144.4,144.89,144.4,144.84,6246.0,144.4,144.89,144.4,144.84,6246.0
2019-05-30 14:10:00,144.86,144.94,144.72,144.89,2800.0,144.86,144.94,144.72,144.89,2800.0
2019-05-30 14:20:00,144.97,145.0,144.58,144.59,5223.0,144.97,145.0,144.58,144.59,5223.0
2019-05-30 14:30:00,144.5,144.51,144.04,144.1,13945.0,144.5,144.51,144.04,144.1,13945.0
2019-05-30 14:40:00,144.08,144.28,143.92,144.09,19842.0,144.08,144.28,143.92,144.09,19842.0
2019-05-30 14:50:00,144.03,144.22,143.89,144.19,11326.0,144.03,144.22,143.89,144.19,11326.0
2019-05-30 15:00:00,144.18,144.18,143.85,144.1,4168.0,144.18,144.18,143.85,144.1,4168.0
2019-05-30 15:10:00,143.99,144.02,143.78,143.99,8871.0,143.99,144.02,143.78,143.99,8871.0
2019-05-30 15:20:00,143.93,144.54,143.86,144.47,13169.0,143.93,144.54,143.86,144.47,13169.0
2019-05-30 15:30:00,144.46,144.9,144.22,144.7,16481.0,144.46,144.9,144.22,144.7,16481.0
2019-05-30 15:40:00,144.68,144.78,144.47,144.66,19678.0,144.68,144.78,144.47,144.66,19678.0
2019-05-30 15:50:00,144.69,144.7,144.34,144.5,44905.0,144.69,144.7,144.34,144.5,44905.0
2019-05-31 09:30:00,142.99,142.99,141.54,142.37,26620.0,142.99,142.99,141.54,142.37,26620.0
2019-05-31 09:40:00,142.59,142.67,141.51,141.52,19732.0,142.59,142.67,141.51,141.52,19732.0
2019-05-31 09:50:00,141.41,141.93,141.03,141.77,12494.0,141.41,141.93,141.03,141.77,12494.0
2019-05-31 10:00:00,141.82,141.84,141.32,141.76,16690.0,141.82,141.84,141.32,141.76,16690.0
2019-05-31 10:10:00,141.53,141.67,141.19,141.35,17259.0,141.53,141.67,141.19,141.35,17259.0
2019-05-31 10:20:00,141.28,141.76,141.27,141.63,31731.0,141.28,141.76,141.27,141.63,31731.0
2019-05-31 10:30:00,141.72,141.76,141.14,141.27,27836.0,141.72,141.76,141.14,141.27,27836.0
2019-05-31 10:40:00,141.08,141.76,140.79,141.74,10607.0,141.08,141.76,140.79,141.74,10607.0
2019-05-31 10:50:00,141.52,142.44,141.51,142.25,16684.0,141.52,142.44,141.51,142.25,16684.0
2019-05-31 11:00:00,142.16,142.7,142.12,142.51,25286.0,142.16,142.7,142.12,142.51,25286.0
2019-05-31 11:10:00,142.5,142.96,142.46,142.96,4879.0,142.5,142.96,142.46,142.96,4879.0
2019-05-31 11:20:00,142.91,143.88,142.91,143.88,12231.0,142.91,143.88,142.91,143.88,12231.0
2019-05-31 11:30:00,143.83,144.11,143.71,143.71,15058.0,143.83,144.11,143.71,143.71,15058.0
2019-05-31 11:40:00,143.88,144.36,143.75,144.07,14879.0,143.88,144.36,143.75,144.07,14879.0
2019-05-31 11:50:00,144.1,144.18,143.61,143.7,5860.0,144.1,144.18,143.61,143.7,5860.0
2019-05-31 12:00:00,143.74,143.85,142.9,143.19,3785.0,143.74,143.85,142.9,143.19,3785.0
2019-05-31 12:10:00,143.07,143.15,142.76,143.08,5838.0,143.07,143.15,142.76,143.08,5838.0
2019-05-31 12:20:00,143.01,143.15,142.67,142.97,5472.0,143.01,143.15,142.67,142.97,5472.0
2019-05-31 12:30:00,142.94,143.17,142.86,142.89,6234.0,142.94,143.17,142.86,142.89,6234.0
2019-05-31 12:40:00,142.8,143.13,142.72,143.04,3314.0,142.8,143.13,142.72,143.04,3314.0
2019-05-31 12:50:00,143.05,143.05,142.48,142.67,4323.0,143.05,143.05,142.48,142.67,4323.0
2019-05-31 13:00:00,142.64,143.16,142.64,143.12,6432.0,142.64,143.16,142.64,143.12,6432.0
2019-05-31 13:10:00,143.2,143.46,143.05,143.46,3601.0,143.2,143.46,143.05,143.46,3601.0
2019-05-31 13:20:00,143.46,144.02,143.45,144.0,10938.0,143.46,144.02,143.45,144.0,10938.0
2019-05-31 13:30:00,143.99,144.06,143.69,143.82,14734.0,143.99,144.06,143.69,143.82,14734.0
2019-05-31 13:40:00,143.86,143.95,143.63,143.79,4028.0,143.86,143.95,143.63,143.79,4028.0
2019-05-31 13:50:00,143.77,143.77,143.33,143.58,2409.0,143.77,143.77,143.33,143.58,2409.0
2019-05-31 14:00:00,143.51,143.53,143.12,143.25,2879.0,143.51,143.53,143.12,143.25,2879.0
2019-05-31 14:10:00,143.11,143.24,142.76,142.89,3813.0,143.11,143.24,142.76,142.89,3813.0
2019-05-31 14:20:00,142.84,143.14,142.74,142.82,2468.0,142.84,143.14,142.74,142.82,2468.0
2019-05-31 14:30:00,142.85,142.92,142.71,142.87,4560.0,142.85,142.92,142.71,142.87,4560.0
2019-05-31 14:40:00,142.83,143.61,142.75,143.39,14624.0,142.83,143.61,142.75,143.39,14624.0
2019-05-31 14:50:00,143.29,143.67,143.26,143.31,3300.0,143.29,143.67,143.26,143.31,3300.0
2019-05-31 15:00:00,143.23,143.34,142.69,142.9,7246.0,143.23,143.34,142.69,142.9,7246.0
2019-05-31 15:10:00,142.95,143.28,142.95,143.11,3127.0,142.95,143.28,142.95,143.11,3127.0
2019-05-31 15:20:00,143.0,143.19,142.99,143.15,6162.0,143.0,143.19,142.99,143.15,6162.0
2019-05-31 15:30:00,143.15,143.27,142.89,143.03,11698.0,143.15,143.27,142.89,143.03,11698.0
2019-05-31 15:40:00,143.16,143.67,143.15,143.66,17538.0,143.16,143.67,143.15,143.66,17538.0
2019-05-31 15:50:00,143.65,144.1,143.56,143.99,60190.0,143.65,144.1,143.56,143.99,60190.0
2019-06-03 09:30:00,143.33,144.01,142.43,142.71,26142.0,143.33,144.01,142.43,142.71,26142.0
2019-06-03 09:40:00,142.43,142.53,140.85,141.18,11995.0,142.43,142.53,140.85,141.18,11995.0
2019-06-03 09:50:00,141.27,142.21,140.69,140.69,13497.0,141.27,142.21,140.69,140.69,13497.0
2019-06-03 10:00:00,140.68,141.3,139.93,140.91,24499.0,140.68,141.3,139.93,140.91,24499.0
2019-06-03 10:10:00,140.93,142.0,140.92,141.53,53642.0,140.93,142.0,140.92,141.53,53642.0
2019-06-03 10:20:00,141.53,141.95,141.2,141.77,41865.0,141.53,141.95,141.2,141.77,41865.0
2019-06-03 10:30:00,141.75,141.87,140.88,141.34,53201.0,141.75,141.87,140.88,141.34,53201.0
2019-06-03 10:40:00,141.34,141.52,140.83,140.87,12549.0,141.34,141.52,140.83,140.87,12549.0
2019-06-03 10:50:00,140.9,141.53,140.71,141.44,12699.0,140.9,141.53,140.71,141.44,12699.0
2019-06-03 11:00:00,141.44,141.87,141.44,141.87,15830.0,141.44,141.87,141.44,141.87,15830.0
2019-06-03 11:10:00,141.82,142.42,141.68,142.42,13025.0,141.82,142.42,141.68,142.42,13025.0
2019-06-03 11:20:00,142.37,143.28,142.34,142.87,58891.0,142.37,143.28,142.34,142.87,58891.0
2019-06-03 11:30:00,142.87,142.99,142.53,142.9,10891.0,142.87,142.99,142.53,142.9,10891.0
2019-06-03 11:40:00,142.9,143.02,142.54,142.63,10723.0,142.9,143.02,142.54,142.63,10723.0
2019-06-03 11:50:00,142.12,142.44,141.97,142.16,10329.0,142.12,142.44,141.97,142.16,10329.0
2019-06-03 12:00:00,142.29,142.49,141.43,141.68,43069.0,142.29,142.49,141.43,141.68,43069.0
2019-06-03 12:10:00,141.9,142.13,141.57,142.04,10150.0,141.9,142.13,141.57,142.04,10150.0
2019-06-03 12:20:00,142.1,142.11,141.23,141.47,12276.0,142.1,142.11,141.23,141.47,12276.0
2019-06-03 12:30:00,141.58,142.12,141.17,142.05,5359.0,141.58,142.12,141.17,142.05,5359.0
2019-06-03 12:40:00,141.94,142.24,141.69,142.05,8724.0,141.94,142.24,141.69,142.05,8724.0
2019-06-03 12:50:00,142.0,142.22,141.87,141.88,4700.0,142.0,142.22,141.87,141.88,4700.0
2019-06-03 13:00:00,141.74,141.92,141.32,141.92,5655.0,141.74,141.92,141.32,141.92,5655.0
2019-06-03 13:10:00,142.0,142.23,141.73,141.73,16450.0,142.0,142.23,141.73,141.73,16450.0
2019-06-03 13:20:00,141.97,142.62,141.39,142.2,17016.0,141.97,142.62,141.39,142.2,17016.0
2019-06-03 13:30:00,142.21,142.21,141.45,141.71,4534.0,142.21,142.21,141.45,141.71,4534.0
2019-06-03 13:40:00,141.65,142.2,141.33,141.33,11202.0,141.65,142.2,141.33,141.33,11202.0
2019-06-03 13:50:00,141.32,142.14,141.31,142.06,10380.0,141.32,142.14,141.31,142.06,10380.0
2019-06-03 14:00:00,142.17,142.5,141.97,142.48,8306.0,142.17,142.5,141.97,142.48,8306.0
2019-06-03 14:10:00,142.52,142.52,142.0,142.03,5894.0,142.52,142.52,142.0,142.03,5894.0
2019-06-03 14:20:00,141.95,142.23,141.78,142.01,7800.0,141.95,142.23,141.78,142.01,7800.0
2019-06-03 14:30:00,142.02,142.27,141.63,141.85,7850.0,142.02,142.27,141.63,141.85,7850.0
2019-06-03 14:40:00,141.95,142.15,141.57,141.57,14200.0,141.95,142.15,141.57,141.57,14200.0
2019-06-03 14:50:00,141.45,141.65,141.35,141.65,9369.0,141.45,141.65,141.35,141.65,9369.0
2019-06-03 15:00:00,141.53,141.53,140.67,140.74,7153.0,141.53,141.53,140.67,140.74,7153.0
2019-06-03 15:10:00,140.67,141.08,140.16,140.58,19995.0,140.67,141.08,140.16,140.58,19995.0
2019-06-03 15:20:00,140.68,141.17,140.49,140.59,30808.0,140.68,141.17,140.49,140.59,30808.0
2019-06-03 15:30:00,140.51,141.02,140.4,140.75,25200.0,140.51,141.02,140.4,140.75,25200.0
2019-06-03 15:40:00,140.81,141.32,140.76,141.19,32027.0,140.81,141.32,140.76,141.19,32027.0
2019-06-03 15:50:00,141.21,142.09,141.13,141.55,155347.0,141.21,142.09,141.13,141.55,155347.0
2019-06-04 09:30:00,142.4,142.9,141.53,141.54,30852.0,142.4,142.9,141.53,141.54,30852.0
2019-06-04 09:40:00,141.82,142.9,141.64,142.16,23191.0,141.82,142.9,141.64,142.16,23191.0
2019-06-04 09:50:00,142.19,143.18,141.61,142.36,37625.0,142.19,143.18,141.61,142.36,37625.0
2019-06-04 10:00:00,142.4,143.0,141.82,141.9,21247.0,142.4,143.0,141.82,141.9,21247.0
2019-06-04 10:10:00,141.96,142.06,140.85,141.33,24180.0,141.96,142.06,140.85,141.33,24180.0
2019-06-04 10:20:00,141.38,142.38,141.34,142.21,10118.0,141.38,142.38,141.34,142.21,10118.0
2019-06-04 10:30:00,142.19,142.31,141.82,141.89,10049.0,142.19,142.31,141.82,141.89,10049.0
2019-06-04 10:40:00,141.89,141.97,140.91,141.09,15731.0,141.89,141.97,140.91,141.09,15731.0
2019-06-04 10:50:00,141.09,141.42,140.43,140.51,17206.0,141.09,141.42,140.43,140.51,17206.0
2019-06-04 11:00:00,140.51,141.72,140.43,141.44,20951.0,140.51,141.72,140.43,141.44,20951.0
2019-06-04 11:10:00,141.53,141.54,140.67,141.17,42678.0,141.53,141.54,140.67,141.17,42678.0
2019-06-04 11:20:00,141.24,141.38,141.04,141.19,9458.0,141.24,141.38,141.04,141.19,9458.0
2019-06-04 11:30:00,141.18,141.38,140.99,141.08,7844.0,141.18,141.38,140.99,141.08,7844.0
2019-06-04 11:40:00,140.98,141.53,140.98,141.42,10581.0,140.98,141.53,140.98,141.42,10581.0
2019-06-04 11:50:00,141.42,141.47,141.1,141.18,20313.0,141.42,141.47,141.1,141.18,20313.0
2019-06-04 12:00:00,141.17,141.23,140.39,140.39,8856.0,141.17,141.23,140.39,140.39,8856.0
2019-06-04 12:10:00,140.5,140.51,139.67,140.2,45637.0,140.5,140.51,139.67,140.2,45637.0
2019-06-04 12:20:00,140.26,140.29,139.89,139.92,7347.0,140.26,140.29,139.89,139.92,7347.0
2019-06-04 12:30:00,139.92,140.04,139.3,139.34,10493.0,139.92,140.04,139.3,139.34,10493.0
2019-06-04 12:40:00,139.31,139.39,138.87,139.29,40708.0,139.31,139.39,138.87,139.29,40708.0
2019-06-04 12:50:00,139.28,139.82,139.28,139.7,6979.0,139.28,139.82,139.28,139.7,6979.0
2019-06-04 13:00:00,139.71,140.44,139.69,140.44,21002.0,139.71,140.44,139.69,140.44,21002.0
2019-06-04 13:10:00,140.5,140.65,140.27,140.39,14916.0,140.5,140.65,140.27,140.39,14916.0
2019-06-04 13:20:00,140.58,141.14,140.54,141.07,8277.0,140.58,141.14,140.54,141.07,8277.0
2019-06-04 13:30:00,141.0,141.27,140.89,140.99,6788.0,141.0,141.27,140.89,140.99,6788.0
2019-06-04 13:40:00,140.99,141.65,140.99,141.6,11475.0,140.99,141.65,140.99,141.6,11475.0
2019-06-04 13:50:00,141.64,142.37,141.48,142.15,56196.0,141.64,142.37,141.48,142.15,56196.0
2019-06-04 14:00:00,142.15,142.8,142.08,142.55,51293.0,142.15,142.8,142.08,142.55,51293.0
2019-06-04 14:10:00,142.55,142.64,142.33,142.53,12386.0,142.55,142.64,142.33,142.53,12386.0
2019-06-04 14:20:00,142.52,142.82,142.4,142.74,12871.0,142.52,142.82,142.4,142.74,12871.0
2019-06-04 14:30:00,142.65,143.25,142.64,143.12,23992.0,142.65,143.25,142.64,143.12,23992.0
2019-06-04 14:40:00,143.14,143.57,142.96,143.55,15803.0,143.14,143.57,142.96,143.55,15803.0
2019-06-04 14:50:00,143.63,143.79,143.39,143.44,16718.0,143.63,143.79,143.39,143.44,16718.0
2019-06-04 15:00:00,143.5,143.66,143.25,143.66,24454.0,143.5,143.66,143.25,143.66,24454.0
2019-06-04 15:10:00,143.64,144.0,143.63,143.97,13006.0,143.64,144.0,143.63,143.97,13006.0
2019-06-04 15:20:00,144.0,144.12,143.84,143.85,19223.0,144.0,144.12,143.84,143.85,19223.0
2019-06-04 15:30:00,143.85,144.02,143.75,143.82,14745.0,143.85,144.02,143.75,143.82,14745.0
2019-06-04 15:40:00,143.86,144.34,143.76,144.29,16420.0,143.86,144.34,143.76,144.29,16420.0
2019-06-04 15:50:00,144.39,144.87,144.24,144.77,62206.0,144.39,144.87,144.24,144.77,62206.0
2019-06-05 09:30:00,145.87,148.97,145.5,148.35,50744.0,145.87,148.97,145.5,148.35,50744.0
2019-06-05 09:40:00,148.34,149.5,148.15,149.03,47283.0,148.34,149.5,148.15,149.03,47283.0
2019-06-05 09:50:00,149.14,149.16,148.31,149.09,23671.0,149.14,149.16,148.31,149.09,23671.0
2019-06-05 10:00:00,149.5,149.68,147.7,147.86,30710.0,149.5,149.68,147.7,147.86,30710.0
2019-06-05 10:10:00,147.85,148.0,147.02,147.02,13743.0,147.85,148.0,147.02,147.02,13743.0
2019-06-05 10:20:00,147.18,148.49,147.06,147.95,127730.0,147.18,148.49,147.06,147.95,127730.0
2019-06-05 10:30:00,147.88,147.88,146.76,147.32,12658.0,147.88,147.88,146.76,147.32,12658.0
2019-06-05 10:40:00,147.35,148.0,147.2,147.32,36530.0,147.35,148.0,147.2,147.32,36530.0
2019-06-05 10:50:00,147.21,148.0,147.06,147.4,19221.0,147.21,148.0,147.06,147.4,19221.0
2019-06-05 11:00:00,147.42,148.56,147.3,148.17,18851.0,147.42,148.56,147.3,148.17,18851.0
2019-06-05 11:10:00,148.12,148.52,148.1,148.3,16496.0,148.12,148.52,148.1,148.3,16496.0
2019-06-05 11:20:00,148.45,149.5,148.44,149.43,20840.0,148.45,149.5,148.44,149.43,20840.0
2019-06-05 11:30:00,149.57,150.3,149.05,150.05,31486.0,149.57,150.3,149.05,150.05,31486.0
2019-06-05 11:40:00,150.02,150.64,149.79,150.4,22632.0,150.02,150.64,149.79,150.4,22632.0
2019-06-05 11:50:00,150.3,151.15,150.25,150.96,16587.0,150.3,151.15,150.25,150.96,16587.0
2019-06-05 12:00:00,151.0,151.12,150.53,150.66,22527.0,151.0,151.12,150.53,150.66,22527.0
2019-06-05 12:10:00,150.72,150.85,150.09,150.76,22778.0,150.72,150.85,150.09,150.76,22778.0
2019-06-05 12:20:00,150.72,151.0,150.44,150.5,19269.0,150.72,151.0,150.44,150.5,19269.0
2019-06-05 12:30:00,150.52,150.52,149.91,150.37,8055.0,150.52,150.52,149.91,150.37,8055.0
2019-06-05 12:40:00,150.38,150.44,149.98,149.98,3001.0,150.38,150.44,149.98,149.98,3001.0
2019-06-05 12:50:00,149.95,150.45,149.95,150.2,4230.0,149.95,150.45,149.95,150.2,4230.0
2019-06-05 13:00:00,150.34,151.38,150.29,151.35,16085.0,150.34,151.38,150.29,151.35,16085.0
2019-06-05 13:10:00,151.47,152.07,151.38,151.58,21192.0,151.47,152.07,151.38,151.58,21192.0
2019-06-05 13:20:00,151.59,151.88,151.45,151.72,10304.0,151.59,151.88,151.45,151.72,10304.0
2019-06-05 13:30:00,151.78,151.88,151.46,151.63,4765.0,151.78,151.88,151.46,151.63,4765.0
2019-06-05 13:40:00,151.69,152.06,151.45,151.6,13436.0,151.69,152.06,151.45,151.6,13436.0
2019-06-05 13:50:00,151.58,151.9,151.41,151.74,8243.0,151.58,151.9,151.41,151.74,8243.0
2019-06-05 14:00:00,151.79,152.15,151.69,151.98,11374.0,151.79,152.15,151.69,151.98,11374.0
2019-06-05 14:10:00,152.13,152.86,152.04,152.82,22482.0,152.13,152.86,152.04,152.82,22482.0
2019-06-05 14:20:00,152.74,153.12,152.6,152.8,17965.0,152.74,153.12,152.6,152.8,17965.0
2019-06-05 14:30:00,152.8,152.85,152.41,152.64,19285.0,152.8,152.85,152.41,152.64,19285.0
2019-06-05 14:40:00,152.61,152.61,151.98,152.17,9568.0,152.61,152.61,151.98,152.17,9568.0
2019-06-05 14:50:00,152.09,152.59,151.89,152.49,15663.0,152.09,152.59,151.89,152.49,15663.0
2019-06-05 15:00:00,152.52,152.7,152.24,152.32,21465.0,152.52,152.7,152.24,152.32,21465.0
2019-06-05 15:10:00,152.45,152.54,152.27,152.45,6746.0,152.45,152.54,152.27,152.45,6746.0
2019-06-05 15:20:00,152.48,153.18,152.4,152.82,34446.0,152.48,153.18,152.4,152.82,34446.0
2019-06-05 15:30:00,152.77,152.91,152.36,152.53,31779.0,152.77,152.91,152.36,152.53,31779.0
2019-06-05 15:40:00,152.56,153.4,152.56,153.12,49589.0,152.56,153.4,152.56,153.12,49589.0
2019-06-05 15:50:00,153.04,154.01,152.98,153.88,76666.0,153.04,154.01,152.98,153.88,76666.0
2019-06-06 09:30:00,154.46,155.5,153.6,155.06,96314.0,154.46,155.5,153.6,155.06,96314.0
2019-06-06 09:40:00,155.16,156.86,154.84,155.41,102009.0,155.16,156.86,154.84,155.41,102009.0
2019-06-06 09:50:00,155.32,155.75,152.11,152.17,46648.0,155.32,155.75,152.11,152.17,46648.0
2019-06-06 10:00:00,152.19,152.23,150.36,150.55,46835.0,152.19,152.23,150.36,150.55,46835.0
2019-06-06 10:10:00,150.52,152.01,150.35,151.62,22409.0,150.52,152.01,150.35,151.62,22409.0
2019-06-06 10:20:00,151.68,151.68,150.76,151.17,6690.0,151.68,151.68,150.76,151.17,6690.0
2019-06-06 10:30:00,151.13,152.56,150.71,151.9,22037.0,151.13,152.56,150.71,151.9,22037.0
2019-06-06 10:40:00,151.9,152.04,150.87,151.19,14245.0,151.9,152.04,150.87,151.19,14245.0
2019-06-06 10:50:00,151.42,151.61,150.93,151.06,9233.0,151.42,151.61,150.93,151.06,9233.0
2019-06-06 11:00:00,151.06,151.17,150.25,150.93,56594.0,151.06,151.17,150.25,150.93,56594.0
2019-06-06 11:10:00,150.93,151.27,150.49,151.15,23345.0,150.93,151.27,150.49,151.15,23345.0
2019-06-06 11:20:00,151.3,152.1,151.16,152.1,7416.0,151.3,152.1,151.16,152.1,7416.0
2019-06-06 11:30:00,151.96,152.39,151.86,152.05,12555.0,151.96,152.39,151.86,152.05,12555.0
2019-06-06 11:40:00,152.04,152.28,150.94,151.08,31535.0,152.04,152.28,150.94,151.08,31535.0
2019-06-06 11:50:00,151.02,151.52,150.94,151.17,25377.0,151.02,151.52,150.94,151.17,25377.0
2019-06-06 12:00:00,151.1,151.28,150.97,151.09,6351.0,151.1,151.28,150.97,151.09,6351.0
2019-06-06 12:10:00,151.17,151.35,150.8,151.27,14738.0,151.17,151.35,150.8,151.27,14738.0
2019-06-06 12:20:00,151.41,151.63,151.38,151.46,7133.0,151.41,151.63,151.38,151.46,7133.0
2019-06-06 12:30:00,151.38,151.65,151.22,151.25,4813.0,151.38,151.65,151.22,151.25,4813.0
2019-06-06 12:40:00,151.24,151.61,151.23,151.41,4457.0,151.24,151.61,151.23,151.41,4457.0
2019-06-06 12:50:00,151.4,151.49,151.11,151.11,3400.0,151.4,151.49,151.11,151.11,3400.0
2019-06-06 13:00:00,151.09,151.43,151.08,151.25,4015.0,151.09,151.43,151.08,151.25,4015.0
2019-06-06 13:10:00,151.31,151.52,151.27,151.36,1800.0,151.31,151.52,151.27,151.36,1800.0
2019-06-06 13:20:00,151.48,151.6,151.15,151.47,2755.0,151.48,151.6,151.15,151.47,2755.0
2019-06-06 13:30:00,151.55,151.64,151.08,151.16,8604.0,151.55,151.64,151.08,151.16,8604.0
2019-06-06 13:40:00,151.17,151.24,151.11,151.16,9912.0,151.17,151.24,151.11,151.16,9912.0
2019-06-06 13:50:00,151.25,151.32,151.11,151.11,18400.0,151.25,151.32,151.11,151.11,18400.0
2019-06-06 14:00:00,151.05,151.06,150.59,150.62,6408.0,151.05,151.06,150.59,150.62,6408.0
2019-06-06 14:10:00,150.68,150.84,150.65,150.68,3100.0,150.68,150.84,150.65,150.68,3100.0
2019-06-06 14:20:00,150.62,150.68,149.7,150.0,17603.0,150.62,150.68,149.7,150.0,17603.0
2019-06-06 14:30:00,149.84,151.16,149.84,151.08,23704.0,149.84,151.16,149.84,151.08,23704.0
2019-06-06 14:40:00,151.28,151.64,151.27,151.32,4210.0,151.28,151.64,151.27,151.32,4210.0
2019-06-06 14:50:00,151.5,151.63,151.4,151.52,2330.0,151.5,151.63,151.4,151.52,2330.0
2019-06-06 15:00:00,151.65,151.96,151.36,151.71,12002.0,151.65,151.96,151.36,151.71,12002.0
2019-06-06 15:10:00,151.77,152.32,151.77,152.3,7955.0,151.77,152.32,151.77,152.3,7955.0
2019-06-06 15:20:00,152.23,152.56,152.12,152.44,8139.0,152.23,152.56,152.12,152.44,8139.0
2019-06-06 15:30:00,152.42,152.92,152.3,152.83,17781.0,152.42,152.92,152.3,152.83,17781.0
2019-06-06 15:40:00,152.79,153.23,152.78,153.16,52206.0,152.79,153.23,152.78,153.16,52206.0
2019-06-06 15:50:00,153.17,153.3,152.85,153.28,90385.0,153.17,153.3,152.85,153.28,90385.0
2019-06-07 09:30:00,154.02,155.8,152.87,155.73,22718.0,154.02,155.8,152.87,155.73,22718.0
2019-06-07 09:40:00,155.75,155.8,154.26,155.29,33521.0,155.75,155.8,154.26,155.29,33521.0
2019-06-07 09:50:00,155.2,155.62,154.09,154.5,21906.0,155.2,155.62,154.09,154.5,21906.0
2019-06-07 10:00:00,154.59,154.8,154.31,154.33,10171.0,154.59,154.8,154.31,154.33,10171.0
2019-06-07 10:10:00,154.24,154.33,153.66,154.2,10191.0,154.24,154.33,153.66,154.2,10191.0
2019-06-07 10:20:00,154.13,154.5,153.82,154.45,29560.0,154.13,154.5,153.82,154.45,29560.0
2019-06-07 10:30:00,154.41,154.72,154.15,154.36,9815.0,154.41,154.72,154.15,154.36,9815.0
2019-06-07 10:40:00,154.38,155.4,154.38,155.27,16811.0,154.38,155.4,154.38,155.27,16811.0
2019-06-07 10:50:00,155.34,156.37,155.31,156.04,26707.0,155.34,156.37,155.31,156.04,26707.0
2019-06-07 11:00:00,156.14,156.35,155.57,155.7,30326.0,156.14,156.35,155.57,155.7,30326.0
2019-06-07 11:10:00,155.74,155.85,155.44,155.49,12631.0,155.74,155.85,155.44,155.49,12631.0
2019-06-07 11:20:00,155.54,155.81,155.16,155.22,9808.0,155.54,155.81,155.16,155.22,9808.0
2019-06-07 11:30:00,155.33,155.35,155.0,155.03,5534.0,155.33,155.35,155.0,155.03,5534.0
2019-06-07 11:40:00,155.11,155.77,155.11,155.77,18698.0,155.11,155.77,155.11,155.77,18698.0
2019-06-07 11:50:00,155.75,156.29,155.66,156.18,27937.0,155.75,156.29,155.66,156.18,27937.0
2019-06-07 12:00:00,156.28,156.44,155.82,156.25,15510.0,156.28,156.44,155.82,156.25,15510.0
2019-06-07 12:10:00,156.21,156.48,156.16,156.17,7425.0,156.21,156.48,156.16,156.17,7425.0
2019-06-07 12:20:00,156.14,156.88,156.11,156.88,13401.0,156.14,156.88,156.11,156.88,13401.0
2019-06-07 12:30:00,156.9,156.96,156.3,156.35,7461.0,156.9,156.96,156.3,156.35,7461.0
2019-06-07 12:40:00,156.34,156.45,156.15,156.17,12028.0,156.34,156.45,156.15,156.17,12028.0
2019-06-07 12:50:00,156.21,156.32,156.06,156.13,8500.0,156.21,156.32,156.06,156.13,8500.0
2019-06-07 13:00:00,156.08,156.3,155.86,155.96,9959.0,156.08,156.3,155.86,155.96,9959.0
2019-06-07 13:10:00,155.92,156.12,155.77,156.06,7611.0,155.92,156.12,155.77,156.06,7611.0
2019-06-07 13:20:00,156.02,156.08,155.77,155.99,12114.0,156.02,156.08,155.77,155.99,12114.0
2019-06-07 13:30:00,155.97,156.2,155.94,156.19,7498.0,155.97,156.2,155.94,156.19,7498.0
2019-06-07 13:40:00,156.24,156.24,155.9,155.9,4200.0,156.24,156.24,155.9,155.9,4200.0
2019-06-07 13:50:00,156.01,156.08,155.81,155.92,11200.0,156.01,156.08,155.81,155.92,11200.0
2019-06-07 14:00:00,155.92,155.93,155.64,155.8,5660.0,155.92,155.93,155.64,155.8,5660.0
2019-06-07 14:10:00,155.8,156.03,155.78,155.78,5728.0,155.8,156.03,155.78,155.78,5728.0
2019-06-07 14:20:00,155.78,156.1,155.74,155.97,8080.0,155.78,156.1,155.74,155.97,8080.0
2019-06-07 14:30:00,156.02,156.05,155.65,155.72,6204.0,156.02,156.05,155.65,155.72,6204.0
2019-06-07 14:40:00,155.63,155.67,154.94,154.94,6458.0,155.63,155.67,154.94,154.94,6458.0
2019-06-07 14:50:00,154.95,155.02,154.74,154.81,5336.0,154.95,155.02,154.74,154.81,5336.0
2019-06-07 15:00:00,154.83,155.1,154.46,154.5,11487.0,154.83,155.1,154.46,154.5,11487.0
2019-06-07 15:10:00,154.5,154.5,154.15,154.18,11906.0,154.5,154.5,154.15,154.18,11906.0
2019-06-07 15:20:00,154.17,154.39,154.16,154.21,11430.0,154.17,154.39,154.16,154.21,11430.0
2019-06-07 15:30:00,154.18,154.31,153.73,154.28,45524.0,154.18,154.31,153.73,154.28,45524.0
2019-06-07 15:40:00,154.28,154.55,153.93,153.97,23741.0,154.28,154.55,153.93,153.97,23741.0
2019-06-07 15:50:00,154.01,154.35,153.73,154.27,56475.0,154.01,154.35,153.73,154.27,56475.0
2019-06-10 09:30:00,156.35,157.58,155.8,156.69,21756.0,156.35,157.58,155.8,156.69,21756.0
2019-06-10 09:40:00,156.59,158.27,156.53,157.39,38587.0,156.59,158.27,156.53,157.39,38587.0
2019-06-10 09:50:00,157.52,157.9,157.0,157.75,12761.0,157.52,157.9,157.0,157.75,12761.0
2019-06-10 10:00:00,157.76,157.88,157.17,157.26,14760.0,157.76,157.88,157.17,157.26,14760.0
2019-06-10 10:10:00,157.49,157.98,157.19,157.75,29540.0,157.49,157.98,157.19,157.75,29540.0
2019-06-10 10:20:00,157.73,157.78,156.69,156.92,11032.0,157.73,157.78,156.69,156.92,11032.0
2019-06-10 10:30:00,156.74,157.32,156.74,157.21,5376.0,156.74,157.32,156.74,157.21,5376.0
2019-06-10 10:40:00,157.07,158.77,157.07,158.76,21345.0,157.07,158.77,157.07,158.76,21345.0
2019-06-10 10:50:00,158.76,158.94,158.49,158.59,19825.0,158.76,158.94,158.49,158.59,19825.0
2019-06-10 11:00:00,158.48,158.81,158.16,158.44,26791.0,158.48,158.81,158.16,158.44,26791.0
2019-06-10 11:10:00,158.47,158.78,158.42,158.75,20386.0,158.47,158.78,158.42,158.75,20386.0
2019-06-10 11:20:00,158.75,159.86,158.61,159.32,51088.0,158.75,159.86,158.61,159.32,51088.0
2019-06-10 11:30:00,159.12,159.5,159.07,159.41,12017.0,159.12,159.5,159.07,159.41,12017.0
2019-06-10 11:40:00,159.37,159.63,159.18,159.49,16482.0,159.37,159.63,159.18,159.49,16482.0
2019-06-10 11:50:00,159.61,159.69,158.85,158.86,13802.0,159.61,159.69,158.85,158.86,13802.0
2019-06-10 12:00:00,158.69,158.69,158.15,158.2,4358.0,158.69,158.69,158.15,158.2,4358.0
2019-06-10 12:10:00,158.32,158.32,157.81,157.85,11709.0,158.32,158.32,157.81,157.85,11709.0
2019-06-10 12:20:00,157.84,157.97,157.32,157.8,10074.0,157.84,157.97,157.32,157.8,10074.0
2019-06-10 12:30:00,157.67,157.88,157.21,157.38,6057.0,157.67,157.88,157.21,157.38,6057.0
2019-06-10 12:40:00,157.41,157.61,157.1,157.37,5800.0,157.41,157.61,157.1,157.37,5800.0
2019-06-10 12:50:00,157.31,157.31,156.6,156.76,4567.0,157.31,157.31,156.6,156.76,4567.0
2019-06-10 13:00:00,156.71,157.02,156.65,157.02,3725.0,156.71,157.02,156.65,157.02,3725.0
2019-06-10 13:10:00,157.07,157.27,156.77,156.77,4188.0,157.07,157.27,156.77,156.77,4188.0
2019-06-10 13:20:00,156.72,156.83,156.61,156.73,7750.0,156.72,156.83,156.61,156.73,7750.0
2019-06-10 13:30:00,156.82,156.82,156.3,156.33,4291.0,156.82,156.82,156.3,156.33,4291.0
2019-06-10 13:40:00,156.5,156.52,155.76,155.94,9246.0,156.5,156.52,155.76,155.94,9246.0
2019-06-10 13:50:00,155.95,156.51,155.89,156.24,9240.0,155.95,156.51,155.89,156.24,9240.0
2019-06-10 14:00:00,156.26,156.3,155.92,156.04,6400.0,156.26,156.3,155.92,156.04,6400.0
2019-06-10 14:10:00,156.03,156.1,155.36,155.53,9493.0,156.03,156.1,155.36,155.53,9493.0
2019-06-10 14:20:00,155.58,156.27,155.58,156.27,5601.0,155.58,156.27,155.58,156.27,5601.0
2019-06-10 14:30:00,156.21,156.51,156.07,156.51,7267.0,156.21,156.51,156.07,156.51,7267.0
2019-06-10 14:40:00,156.42,156.6,156.3,156.45,3825.0,156.42,156.6,156.3,156.45,3825.0
2019-06-10 14:50:00,156.46,156.62,156.34,156.44,4350.0,156.46,156.62,156.34,156.44,4350.0
2019-06-10 15:00:00,156.44,156.51,156.29,156.51,6550.0,156.44,156.51,156.29,156.51,6550.0
2019-06-10 15:10:00,156.53,156.56,156.24,156.37,9624.0,156.53,156.56,156.24,156.37,9624.0
2019-06-10 15:20:00,156.33,156.33,155.91,155.94,9448.0,156.33,156.33,155.91,155.94,9448.0
2019-06-10 15:30:00,155.98,156.29,155.74,155.9,14755.0,155.98,156.29,155.74,155.9,14755.0
2019-06-10 15:40:00,155.81,156.0,155.08,155.09,17718.0,155.81,156.0,155.08,155.09,17718.0
2019-06-10 15:50:00,155.0,155.43,155.0,155.34,42552.0,155.0,155.43,155.0,155.34,42552.0
2019-06-11 09:30:00,157.22,159.79,157.22,159.38,50592.0,157.22,159.79,157.22,159.38,50592.0
2019-06-11 09:40:00,159.6,160.35,158.65,159.27,47967.0,159.6,160.35,158.65,159.27,47967.0
2019-06-11 09:50:00,159.29,159.39,157.74,158.09,37515.0,159.29,159.39,157.74,158.09,37515.0
2019-06-11 10:00:00,158.22,159.0,157.62,157.89,12835.0,158.22,159.0,157.62,157.89,12835.0
2019-06-11 10:10:00,158.1,158.11,156.89,157.58,20098.0,158.1,158.11,156.89,157.58,20098.0
2019-06-11 10:20:00,157.7,158.31,157.7,158.14,9170.0,157.7,158.31,157.7,158.14,9170.0
2019-06-11 10:30:00,158.1,158.48,157.67,157.91,13595.0,158.1,158.48,157.67,157.91,13595.0
2019-06-11 10:40:00,157.78,157.86,157.28,157.4,11462.0,157.78,157.86,157.28,157.4,11462.0
2019-06-11 10:50:00,157.33,157.91,157.33,157.67,11002.0,157.33,157.91,157.33,157.67,11002.0
2019-06-11 11:00:00,157.57,157.96,157.41,157.92,3200.0,157.57,157.96,157.41,157.92,3200.0
2019-06-11 11:10:00,157.79,158.11,157.41,157.62,4405.0,157.79,158.11,157.41,157.62,4405.0
2019-06-11 11:20:00,157.39,157.59,156.51,156.51,6356.0,157.39,157.59,156.51,156.51,6356.0
2019-06-11 11:30:00,156.51,156.94,155.99,156.15,28560.0,156.51,156.94,155.99,156.15,28560.0
2019-06-11 11:40:00,156.14,156.47,156.12,156.28,8950.0,156.14,156.47,156.12,156.28,8950.0
2019-06-11 11:50:00,156.44,156.8,156.33,156.77,6879.0,156.44,156.8,156.33,156.77,6879.0
2019-06-11 12:00:00,156.79,156.84,156.03,156.33,8557.0,156.79,156.84,156.03,156.33,8557.0
2019-06-11 12:10:00,156.32,156.43,155.6,156.37,53204.0,156.32,156.43,155.6,156.37,53204.0
2019-06-11 12:20:00,156.41,156.94,156.39,156.94,4260.0,156.41,156.94,156.39,156.94,4260.0
2019-06-11 12:30:00,156.93,157.36,156.81,156.94,10245.0,156.93,157.36,156.81,156.94,10245.0
2019-06-11 12:40:00,156.97,157.35,156.83,157.13,7100.0,156.97,157.35,156.83,157.13,7100.0
2019-06-11 12:50:00,157.07,157.37,157.07,157.29,6530.0,157.07,157.37,157.07,157.29,6530.0
2019-06-11 13:00:00,157.28,157.48,157.04,157.13,10636.0,157.28,157.48,157.04,157.13,10636.0
2019-06-11 13:10:00,157.12,157.37,157.01,157.01,7849.0,157.12,157.37,157.01,157.01,7849.0
2019-06-11 13:20:00,156.99,157.18,156.71,157.14,13519.0,156.99,157.18,156.71,157.14,13519.0
2019-06-11 13:30:00,157.11,157.36,156.97,157.25,10871.0,157.11,157.36,156.97,157.25,10871.0
2019-06-11 13:40:00,157.25,157.41,157.09,157.35,13226.0,157.25,157.41,157.09,157.35,13226.0
2019-06-11 13:50:00,157.36,157.97,157.35,157.87,18304.0,157.36,157.97,157.35,157.87,18304.0
2019-06-11 14:00:00,157.87,158.0,157.58,157.74,14671.0,157.87,158.0,157.58,157.74,14671.0
2019-06-11 14:10:00,157.75,157.75,157.36,157.42,16101.0,157.75,157.75,157.36,157.42,16101.0
2019-06-11 14:20:00,157.47,157.58,157.34,157.41,4100.0,157.47,157.58,157.34,157.41,4100.0
2019-06-11 14:30:00,157.34,157.34,156.67,156.69,7461.0,157.34,157.34,156.67,156.69,7461.0
2019-06-11 14:40:00,156.77,156.85,156.61,156.8,6891.0,156.77,156.85,156.61,156.8,6891.0
2019-06-11 14:50:00,156.81,156.86,156.54,156.83,4287.0,156.81,156.86,156.54,156.83,4287.0
2019-06-11 15:00:00,156.76,156.99,156.42,156.99,7587.0,156.76,156.99,156.42,156.99,7587.0
2019-06-11 15:10:00,156.93,157.14,156.85,157.0,17783.0,156.93,157.14,156.85,157.0,17783.0
2019-06-11 15:20:00,157.03,157.27,156.87,156.96,19022.0,157.03,157.27,156.87,156.96,19022.0
2019-06-11 15:30:00,156.96,157.44,156.87,157.37,10859.0,156.96,157.44,156.87,157.37,10859.0
2019-06-11 15:40:00,157.36,157.52,157.3,157.37,17122.0,157.36,157.52,157.3,157.37,17122.0
2019-06-11 15:50:00,157.42,157.48,157.14,157.33,41278.0,157.42,157.48,157.14,157.33,41278.0
2019-06-12 09:30:00,157.3,158.34,155.72,158.31,47556.0,157.3,158.34,155.72,158.31,47556.0
2019-06-12 09:40:00,158.38,159.49,157.59,157.67,10851.0,158.38,159.49,157.59,157.67,10851.0
2019-06-12 09:50:00,157.59,157.94,157.0,157.37,10156.0,157.59,157.94,157.0,157.37,10156.0
2019-06-12 10:00:00,157.26,157.77,157.19,157.25,4882.0,157.26,157.77,157.19,157.25,4882.0
2019-06-12 10:10:00,156.98,157.19,156.67,156.67,4259.0,156.98,157.19,156.67,156.67,4259.0
2019-06-12 10:20:00,156.87,157.27,155.88,156.02,12821.0,156.87,157.27,155.88,156.02,12821.0
2019-06-12 10:30:00,156.2,157.2,155.85,156.95,16421.0,156.2,157.2,155.85,156.95,16421.0
2019-06-12 10:40:00,157.2,158.69,157.2,158.5,12486.0,157.2,158.69,157.2,158.5,12486.0
2019-06-12 10:50:00,158.49,158.64,157.46,157.92,6707.0,158.49,158.64,157.46,157.92,6707.0
2019-06-12 11:00:00,157.76,158.31,157.63,158.29,6358.0,157.76,158.31,157.63,158.29,6358.0
2019-06-12 11:10:00,158.32,158.53,157.97,158.53,3959.0,158.32,158.53,157.97,158.53,3959.0
2019-06-12 11:20:00,158.48,158.59,158.28,158.28,4417.0,158.48,158.59,158.28,158.28,4417.0
2019-06-12 11:30:00,158.25,158.53,158.11,158.25,3402.0,158.25,158.53,158.11,158.25,3402.0
2019-06-12 11:40:00,158.38,158.91,158.25,158.8,2716.0,158.38,158.91,158.25,158.8,2716.0
2019-06-12 11:50:00,158.68,158.92,158.68,158.84,4550.0,158.68,158.92,158.68,158.84,4550.0
2019-06-12 12:00:00,158.91,159.0,158.66,158.66,7468.0,158.91,159.0,158.66,158.66,7468.0
2019-06-12 12:10:00,158.69,158.7,158.46,158.55,4300.0,158.69,158.7,158.46,158.55,4300.0
2019-06-12 12:20:00,158.54,158.86,158.39,158.78,1759.0,158.54,158.86,158.39,158.78,1759.0
2019-06-12 12:30:00,158.85,159.13,158.84,158.99,4200.0,158.85,159.13,158.84,158.99,4200.0
2019-06-12 12:40:00,159.02,159.45,159.02,159.37,4125.0,159.02,159.45,159.02,159.37,4125.0
2019-06-12 12:50:00,159.37,159.65,159.36,159.49,6222.0,159.37,159.65,159.36,159.49,6222.0
2019-06-12 13:00:00,159.53,159.56,158.99,159.42,19542.0,159.53,159.56,158.99,159.42,19542.0
2019-06-12 13:10:00,159.34,159.49,159.29,159.47,2887.0,159.34,159.49,159.29,159.47,2887.0
2019-06-12 13:20:00,159.47,159.56,159.11,159.21,5590.0,159.47,159.56,159.11,159.21,5590.0
2019-06-12 13:30:00,159.29,159.34,159.16,159.27,4917.0,159.29,159.34,159.16,159.27,4917.0
2019-06-12 13:40:00,159.31,159.49,159.22,159.29,11911.0,159.31,159.49,159.22,159.29,11911.0
2019-06-12 13:50:00,159.3,159.33,158.82,158.97,11681.0,159.3,159.33,158.82,158.97,11681.0
2019-06-12 14:00:00,158.96,159.19,158.82,158.91,8079.0,158.96,159.19,158.82,158.91,8079.0
2019-06-12 14:10:00,158.9,159.01,158.8,158.86,3000.0,158.9,159.01,158.8,158.86,3000.0
2019-06-12 14:20:00,158.93,159.01,158.8,159.01,4227.0,158.93,159.01,158.8,159.01,4227.0
2019-06-12 14:30:00,159.05,159.44,158.95,159.0,39222.0,159.05,159.44,158.95,159.0,39222.0
2019-06-12 14:40:00,159.0,159.27,158.96,159.19,5547.0,159.0,159.27,158.96,159.19,5547.0
2019-06-12 14:50:00,159.21,159.21,158.58,158.98,9893.0,159.21,159.21,158.58,158.98,9893.0
2019-06-12 15:00:00,158.7,158.91,158.64,158.87,10764.0,158.7,158.91,158.64,158.87,10764.0
2019-06-12 15:10:00,158.89,158.96,158.64,158.66,3638.0,158.89,158.96,158.64,158.66,3638.0
2019-06-12 15:20:00,158.62,158.82,158.6,158.72,8976.0,158.62,158.82,158.6,158.72,8976.0
2019-06-12 15:30:00,158.72,159.11,158.72,158.95,19233.0,158.72,159.11,158.72,158.95,19233.0
2019-06-12 15:40:00,158.95,159.09,158.88,158.96,19169.0,158.95,159.09,158.88,158.96,19169.0
2019-06-12 15:50:00,158.95,159.22,158.85,158.97,38905.0,158.95,159.22,158.85,158.97,38905.0
2019-06-13 09:30:00,160.35,163.4,160.35,162.99,100178.0,160.35,163.4,160.35,162.99,100178.0
2019-06-13 09:40:00,162.89,163.31,162.28,162.55,22298.0,162.89,163.31,162.28,162.55,22298.0
2019-06-13 09:50:00,162.5,163.1,162.22,162.66,14191.0,162.5,163.1,162.22,162.66,14191.0
2019-06-13 10:00:00,162.8,163.05,162.17,162.25,26155.0,162.8,163.05,162.17,162.25,26155.0
2019-06-13 10:10:00,162.28,162.67,162.01,162.22,23403.0,162.28,162.67,162.01,162.22,23403.0
2019-06-13 10:20:00,162.19,162.67,162.04,162.15,13014.0,162.19,162.67,162.04,162.15,13014.0
2019-06-13 10:30:00,162.19,162.24,161.56,161.58,12174.0,162.19,162.24,161.56,161.58,12174.0
2019-06-13 10:40:00,161.54,161.8,161.09,161.65,56483.0,161.54,161.8,161.09,161.65,56483.0
2019-06-13 10:50:00,161.8,162.45,161.66,162.0,8469.0,161.8,162.45,161.66,162.0,8469.0
2019-06-13 11:00:00,162.01,162.45,161.51,161.52,10356.0,162.01,162.45,161.51,161.52,10356.0
2019-06-13 11:10:00,161.67,161.91,161.35,161.75,11676.0,161.67,161.91,161.35,161.75,11676.0
2019-06-13 11:20:00,161.72,161.93,161.56,161.93,4585.0,161.72,161.93,161.56,161.93,4585.0
2019-06-13 11:30:00,161.92,161.92,161.5,161.72,5720.0,161.92,161.92,161.5,161.72,5720.0
2019-06-13 11:40:00,161.92,162.15,161.71,161.91,4841.0,161.92,162.15,161.71,161.91,4841.0
2019-06-13 11:50:00,162.06,162.31,162.0,162.28,5508.0,162.06,162.31,162.0,162.28,5508.0
2019-06-13 12:00:00,162.4,162.56,162.37,162.46,7823.0,162.4,162.56,162.37,162.46,7823.0
2019-06-13 12:10:00,162.35,162.39,162.1,162.22,3504.0,162.35,162.39,162.1,162.22,3504.0
2019-06-13 12:20:00,162.23,162.5,162.17,162.29,6851.0,162.23,162.5,162.17,162.29,6851.0
2019-06-13 12:30:00,162.33,162.45,162.3,162.45,2492.0,162.33,162.45,162.3,162.45,2492.0
2019-06-13 12:40:00,162.42,162.51,162.17,162.17,4400.0,162.42,162.51,162.17,162.17,4400.0
2019-06-13 12:50:00,162.17,162.43,162.17,162.43,7757.0,162.17,162.43,162.17,162.43,7757.0
2019-06-13 13:00:00,162.42,162.42,162.25,162.39,2500.0,162.42,162.42,162.25,162.39,2500.0
2019-06-13 13:10:00,162.4,162.45,162.04,162.42,11459.0,162.4,162.45,162.04,162.42,11459.0
2019-06-13 13:20:00,162.47,162.49,162.25,162.3,12894.0,162.47,162.49,162.25,162.3,12894.0
2019-06-13 13:30:00,162.34,162.47,162.22,162.37,5520.0,162.34,162.47,162.22,162.37,5520.0
2019-06-13 13:40:00,162.37,162.69,162.3,162.63,8881.0,162.37,162.69,162.3,162.63,8881.0
2019-06-13 13:50:00,162.67,163.05,162.65,162.66,13482.0,162.67,163.05,162.65,162.66,13482.0
2019-06-13 14:00:00,162.65,162.89,162.6,162.89,6100.0,162.65,162.89,162.6,162.89,6100.0
2019-06-13 14:10:00,162.86,162.97,162.15,162.37,11084.0,162.86,162.97,162.15,162.37,11084.0
2019-06-13 14:20:00,162.36,162.56,162.29,162.47,9802.0,162.36,162.56,162.29,162.47,9802.0
2019-06-13 14:30:00,162.43,162.44,161.69,162.11,12451.0,162.43,162.44,161.69,162.11,12451.0
2019-06-13 14:40:00,162.09,162.55,162.09,162.55,13673.0,162.09,162.55,162.09,162.55,13673.0
2019-06-13 14:50:00,162.52,162.57,162.38,162.43,7204.0,162.52,162.57,162.38,162.43,7204.0
2019-06-13 15:00:00,162.37,162.38,161.98,162.05,11195.0,162.37,162.38,161.98,162.05,11195.0
2019-06-13 15:10:00,162.12,162.13,161.67,161.7,12089.0,162.12,162.13,161.67,161.7,12089.0
2019-06-13 15:20:00,161.71,162.01,161.7,161.98,12444.0,161.71,162.01,161.7,161.98,12444.0
2019-06-13 15:30:00,162.03,162.15,161.75,161.81,20411.0,162.03,162.15,161.75,161.81,20411.0
2019-06-13 15:40:00,161.78,161.79,161.28,161.6,24600.0,161.78,161.79,161.28,161.6,24600.0
2019-06-13 15:50:00,161.55,161.99,161.34,161.77,43496.0,161.55,161.99,161.34,161.77,43496.0
2019-06-14 09:30:00,160.69,162.0,160.35,161.07,44409.0,160.69,162.0,160.35,161.07,44409.0
2019-06-14 09:40:00,161.2,162.25,160.91,162.09,10012.0,161.2,162.25,160.91,162.09,10012.0
2019-06-14 09:50:00,162.34,162.74,161.53,161.8,11413.0,162.34,162.74,161.53,161.8,11413.0
2019-06-14 10:00:00,161.74,162.14,161.74,162.14,8628.0,161.74,162.14,161.74,162.14,8628.0
2019-06-14 10:10:00,162.23,162.31,161.47,161.47,8598.0,162.23,162.31,161.47,161.47,8598.0
2019-06-14 10:20:00,161.37,161.44,160.79,161.39,18412.0,161.37,161.44,160.79,161.39,18412.0
2019-06-14 10:30:00,161.28,161.29,160.55,160.55,11448.0,161.28,161.29,160.55,160.55,11448.0
2019-06-14 10:40:00,160.56,160.59,159.79,159.87,14884.0,160.56,160.59,159.79,159.87,14884.0
2019-06-14 10:50:00,159.94,159.94,158.72,158.76,18282.0,159.94,159.94,158.72,158.76,18282.0
2019-06-14 11:00:00,158.65,158.65,157.26,157.56,27521.0,158.65,158.65,157.26,157.56,27521.0
2019-06-14 11:10:00,157.46,157.86,157.15,157.74,10845.0,157.46,157.86,157.15,157.74,10845.0
2019-06-14 11:20:00,157.86,158.67,157.86,158.67,16660.0,157.86,158.67,157.86,158.67,16660.0
2019-06-14 11:30:00,158.67,159.04,158.35,158.94,12148.0,158.67,159.04,158.35,158.94,12148.0
2019-06-14 11:40:00,159.0,159.74,158.85,159.0,18316.0,159.0,159.74,158.85,159.0,18316.0
2019-06-14 11:50:00,159.09,159.09,158.54,158.54,7057.0,159.09,159.09,158.54,158.54,7057.0
2019-06-14 12:00:00,158.6,158.68,158.1,158.1,6431.0,158.6,158.68,158.1,158.1,6431.0
2019-06-14 12:10:00,158.08,158.55,158.08,158.23,16574.0,158.08,158.55,158.08,158.23,16574.0
2019-06-14 12:20:00,158.15,158.24,157.95,157.95,6503.0,158.15,158.24,157.95,157.95,6503.0
2019-06-14 12:30:00,158.02,158.35,157.98,157.98,6083.0,158.02,158.35,157.98,157.98,6083.0
2019-06-14 12:40:00,157.92,157.94,157.53,157.6,8550.0,157.92,157.94,157.53,157.6,8550.0
2019-06-14 12:50:00,157.67,157.84,157.58,157.63,4918.0,157.67,157.84,157.58,157.63,4918.0
2019-06-14 13:00:00,157.6,157.63,157.48,157.48,10826.0,157.6,157.63,157.48,157.48,10826.0
2019-06-14 13:10:00,157.52,157.53,156.9,156.9,9165.0,157.52,157.53,156.9,156.9,9165.0
2019-06-14 13:20:00,157.03,157.03,156.52,156.58,12967.0,157.03,157.03,156.52,156.58,12967.0
2019-06-14 13:30:00,156.57,156.65,156.13,156.49,38444.0,156.57,156.65,156.13,156.49,38444.0
2019-06-14 13:40:00,156.38,156.47,156.22,156.22,5073.0,156.38,156.47,156.22,156.22,5073.0
2019-06-14 13:50:00,156.25,156.37,156.14,156.26,12906.0,156.25,156.37,156.14,156.26,12906.0
2019-06-14 14:00:00,156.25,156.64,156.22,156.64,8257.0,156.25,156.64,156.22,156.64,8257.0
2019-06-14 14:10:00,156.51,157.58,156.5,157.58,7100.0,156.51,157.58,156.5,157.58,7100.0
2019-06-14 14:20:00,157.55,157.88,157.43,157.87,5235.0,157.55,157.88,157.43,157.87,5235.0
2019-06-14 14:30:00,157.79,158.44,157.79,158.43,9888.0,157.79,158.44,157.79,158.43,9888.0
2019-06-14 14:40:00,158.44,158.45,157.97,158.07,8688.0,158.44,158.45,157.97,158.07,8688.0
2019-06-14 14:50:00,158.01,158.53,157.97,158.53,6699.0,158.01,158.53,157.97,158.53,6699.0
2019-06-14 15:00:00,158.51,158.74,158.4,158.4,4606.0,158.51,158.74,158.4,158.4,4606.0
2019-06-14 15:10:00,158.46,159.09,158.41,158.9,11088.0,158.46,159.09,158.41,158.9,11088.0
2019-06-14 15:20:00,158.91,159.06,158.66,158.71,16223.0,158.91,159.06,158.66,158.71,16223.0
2019-06-14 15:30:00,158.6,158.9,158.52,158.53,23341.0,158.6,158.9,158.52,158.53,23341.0
2019-06-14 15:40:00,158.46,158.54,158.14,158.15,14607.0,158.46,158.54,158.14,158.15,14607.0
2019-06-14 15:50:00,158.15,158.29,157.79,158.15,52189.0,158.15,158.29,157.79,158.15,52189.0
2019-06-17 09:30:00,156.61,158.59,155.62,158.17,61554.0,156.61,158.59,155.62,158.17,61554.0
2019-06-17 09:40:00,158.25,159.14,158.25,158.81,34478.0,158.25,159.14,158.25,158.81,34478.0
2019-06-17 09:50:00,158.74,159.63,158.6,159.32,23181.0,158.74,159.63,158.6,159.32,23181.0
2019-06-17 10:00:00,159.46,159.77,159.25,159.56,8610.0,159.46,159.77,159.25,159.56,8610.0
2019-06-17 10:10:00,159.51,159.98,159.34,159.55,12212.0,159.51,159.98,159.34,159.55,12212.0
2019-06-17 10:20:00,159.68,159.75,159.41,159.58,5332.0,159.68,159.75,159.41,159.58,5332.0
2019-06-17 10:30:00,159.57,159.93,159.57,159.8,4690.0,159.57,159.93,159.57,159.8,4690.0
2019-06-17 10:40:00,159.82,159.93,159.13,159.17,6156.0,159.82,159.93,159.13,159.17,6156.0
2019-06-17 10:50:00,159.16,159.71,159.03,159.71,6880.0,159.16,159.71,159.03,159.71,6880.0
2019-06-17 11:00:00,159.54,159.9,159.24,159.26,5878.0,159.54,159.9,159.24,159.26,5878.0
2019-06-17 11:10:00,159.37,159.47,158.91,159.37,12297.0,159.37,159.47,158.91,159.37,12297.0
2019-06-17 11:20:00,159.33,159.38,158.92,159.11,5518.0,159.33,159.38,158.92,159.11,5518.0
2019-06-17 11:30:00,159.03,159.29,158.93,159.14,18902.0,159.03,159.29,158.93,159.14,18902.0
2019-06-17 11:40:00,159.14,159.54,159.06,159.49,4007.0,159.14,159.54,159.06,159.49,4007.0
2019-06-17 11:50:00,159.57,159.72,159.05,159.23,10808.0,159.57,159.72,159.05,159.23,10808.0
2019-06-17 12:00:00,159.11,159.55,159.11,159.49,4794.0,159.11,159.55,159.11,159.49,4794.0
2019-06-17 12:10:00,159.47,159.8,159.42,159.7,4245.0,159.47,159.8,159.42,159.7,4245.0
2019-06-17 12:20:00,159.74,159.86,159.47,159.47,5865.0,159.74,159.86,159.47,159.47,5865.0
2019-06-17 12:30:00,159.45,159.83,159.22,159.73,3815.0,159.45,159.83,159.22,159.73,3815.0
2019-06-17 12:40:00,159.65,159.65,159.49,159.54,4800.0,159.65,159.65,159.49,159.54,4800.0
2019-06-17 12:50:00,159.55,159.55,159.26,159.38,3908.0,159.55,159.55,159.26,159.38,3908.0
2019-06-17 13:00:00,159.33,159.62,159.28,159.47,6217.0,159.33,159.62,159.28,159.47,6217.0
2019-06-17 13:10:00,159.58,159.58,159.31,159.45,11600.0,159.58,159.58,159.31,159.45,11600.0
2019-06-17 13:20:00,159.52,159.66,159.46,159.65,6354.0,159.52,159.66,159.46,159.65,6354.0
2019-06-17 13:30:00,159.67,159.94,159.63,159.81,4622.0,159.67,159.94,159.63,159.81,4622.0
2019-06-17 13:40:00,159.78,159.82,159.4,159.45,2600.0,159.78,159.82,159.4,159.45,2600.0
2019-06-17 13:50:00,159.35,159.58,159.34,159.54,15633.0,159.35,159.58,159.34,159.54,15633.0
2019-06-17 14:00:00,159.6,159.74,159.45,159.45,2500.0,159.6,159.74,159.45,159.45,2500.0
2019-06-17 14:10:00,159.43,159.43,159.07,159.08,2861.0,159.43,159.43,159.07,159.08,2861.0
2019-06-17 14:20:00,159.1,159.28,158.99,159.27,3354.0,159.1,159.28,158.99,159.27,3354.0
2019-06-17 14:30:00,159.23,159.58,159.23,159.58,4505.0,159.23,159.58,159.23,159.58,4505.0
2019-06-17 14:40:00,159.53,159.53,159.1,159.14,7457.0,159.53,159.53,159.1,159.14,7457.0
2019-06-17 14:50:00,159.21,159.33,159.01,159.15,4160.0,159.21,159.33,159.01,159.15,4160.0
2019-06-17 15:00:00,159.15,159.38,159.05,159.32,9031.0,159.15,159.38,159.05,159.32,9031.0
2019-06-17 15:10:00,159.2,159.36,159.0,159.0,5516.0,159.2,159.36,159.0,159.0,5516.0
2019-06-17 15:20:00,159.05,159.43,159.03,159.4,6976.0,159.05,159.43,159.03,159.4,6976.0
2019-06-17 15:30:00,159.36,159.54,159.16,159.38,12191.0,159.36,159.54,159.16,159.38,12191.0
2019-06-17 15:40:00,159.36,159.39,159.15,159.15,12212.0,159.36,159.39,159.15,159.15,12212.0
2019-06-17 15:50:00,159.22,159.35,158.41,158.53,65882.0,159.22,159.35,158.41,158.53,65882.0
2019-06-18 09:30:00,161.0,161.46,159.67,160.54,68458.0,161.0,161.46,159.67,160.54,68458.0
2019-06-18 09:40:00,160.74,162.23,160.62,161.2,38337.0,160.74,162.23,160.62,161.2,38337.0
2019-06-18 09:50:00,161.39,161.65,160.95,161.25,26378.0,161.39,161.65,160.95,161.25,26378.0
2019-06-18 10:00:00,161.37,161.67,160.98,161.09,20521.0,161.37,161.67,160.98,161.09,20521.0
2019-06-18 10:10:00,161.12,161.19,159.74,159.87,7143.0,161.12,161.19,159.74,159.87,7143.0
2019-06-18 10:20:00,159.92,160.22,159.58,160.09,14981.0,159.92,160.22,159.58,160.09,14981.0
2019-06-18 10:30:00,160.07,160.88,159.98,160.72,9229.0,160.07,160.88,159.98,160.72,9229.0
2019-06-18 10:40:00,160.76,161.06,160.76,160.9,3901.0,160.76,161.06,160.76,160.9,3901.0
2019-06-18 10:50:00,160.9,161.05,160.55,160.89,8701.0,160.9,161.05,160.55,160.89,8701.0
2019-06-18 11:00:00,160.88,161.37,160.62,161.31,15395.0,160.88,161.37,160.62,161.31,15395.0
2019-06-18 11:10:00,161.39,161.42,160.69,161.08,48658.0,161.39,161.42,160.69,161.08,48658.0
2019-06-18 11:20:00,161.14,161.14,159.87,159.87,14650.0,161.14,161.14,159.87,159.87,14650.0
2019-06-18 11:30:00,159.78,160.04,159.29,159.47,15633.0,159.78,160.04,159.29,159.47,15633.0
2019-06-18 11:40:00,159.57,159.57,157.03,157.09,48453.0,159.57,159.57,157.03,157.09,48453.0
2019-06-18 11:50:00,157.02,157.3,155.06,155.06,34716.0,157.02,157.3,155.06,155.06,34716.0
2019-06-18 12:00:00,155.18,157.2,155.05,156.75,46707.0,155.18,157.2,155.05,156.75,46707.0
2019-06-18 12:10:00,156.85,156.85,155.35,155.55,60140.0,156.85,156.85,155.35,155.55,60140.0
2019-06-18 12:20:00,155.49,155.49,154.19,154.91,26932.0,155.49,155.49,154.19,154.91,26932.0
2019-06-18 12:30:00,154.95,155.76,154.88,155.6,9015.0,154.95,155.76,154.88,155.6,9015.0
2019-06-18 12:40:00,155.55,155.66,155.07,155.3,8788.0,155.55,155.66,155.07,155.3,8788.0
2019-06-18 12:50:00,155.22,155.76,154.99,155.38,10447.0,155.22,155.76,154.99,155.38,10447.0
2019-06-18 13:00:00,155.29,155.29,154.68,154.68,9917.0,155.29,155.29,154.68,154.68,9917.0
2019-06-18 13:10:00,154.65,154.79,154.41,154.52,11416.0,154.65,154.79,154.41,154.52,11416.0
2019-06-18 13:20:00,154.47,154.88,154.46,154.84,8889.0,154.47,154.88,154.46,154.84,8889.0
2019-06-18 13:30:00,154.74,155.44,154.74,155.44,23251.0,154.74,155.44,154.74,155.44,23251.0
2019-06-18 13:40:00,155.27,155.6,154.92,154.92,18427.0,155.27,155.6,154.92,154.92,18427.0
2019-06-18 13:50:00,155.08,155.38,154.96,155.38,4577.0,155.08,155.38,154.96,155.38,4577.0
2019-06-18 14:00:00,155.41,156.07,155.34,155.66,6315.0,155.41,156.07,155.34,155.66,6315.0
2019-06-18 14:10:00,155.87,155.92,155.48,155.7,6689.0,155.87,155.92,155.48,155.7,6689.0
2019-06-18 14:20:00,155.72,155.79,155.59,155.66,5806.0,155.72,155.79,155.59,155.66,5806.0
2019-06-18 14:30:00,155.59,156.2,155.58,155.98,7995.0,155.59,156.2,155.58,155.98,7995.0
2019-06-18 14:40:00,155.95,156.07,155.72,155.9,3891.0,155.95,156.07,155.72,155.9,3891.0
2019-06-18 14:50:00,155.8,155.91,155.59,155.59,8644.0,155.8,155.91,155.59,155.59,8644.0
2019-06-18 15:00:00,155.5,156.16,155.49,155.95,10091.0,155.5,156.16,155.49,155.95,10091.0
2019-06-18 15:10:00,156.06,156.14,155.74,155.81,6437.0,156.06,156.14,155.74,155.81,6437.0
2019-06-18 15:20:00,155.82,156.1,155.76,156.07,26651.0,155.82,156.1,155.76,156.07,26651.0
2019-06-18 15:30:00,156.06,156.29,155.78,156.17,10967.0,156.06,156.29,155.78,156.17,10967.0
2019-06-18 15:40:00,156.16,157.0,156.1,156.65,21761.0,156.16,157.0,156.1,156.65,21761.0
2019-06-18 15:50:00,156.62,156.73,156.12,156.31,52036.0,156.62,156.73,156.12,156.31,52036.0
2019-06-19 09:30:00,156.94,157.73,154.25,154.6,51430.0,156.94,157.73,154.25,154.6,51430.0
2019-06-19 09:40:00,154.62,155.52,153.91,155.5,8597.0,154.62,155.52,153.91,155.5,8597.0
2019-06-19 09:50:00,155.77,156.42,155.53,155.81,9148.0,155.77,156.42,155.53,155.81,9148.0
2019-06-19 10:00:00,155.8,156.32,155.57,155.88,8478.0,155.8,156.32,155.57,155.88,8478.0
2019-06-19 10:10:00,155.81,156.32,155.41,155.42,8236.0,155.81,156.32,155.41,155.42,8236.0
2019-06-19 10:20:00,155.59,156.16,155.59,155.79,11501.0,155.59,156.16,155.59,155.79,11501.0
2019-06-19 10:30:00,155.73,155.81,155.42,155.56,11576.0,155.73,155.81,155.42,155.56,11576.0
2019-06-19 10:40:00,155.47,156.05,155.43,155.73,7657.0,155.47,156.05,155.43,155.73,7657.0
2019-06-19 10:50:00,155.88,156.87,155.86,156.63,78344.0,155.88,156.87,155.86,156.63,78344.0
2019-06-19 11:00:00,156.62,156.75,156.43,156.61,5353.0,156.62,156.75,156.43,156.61,5353.0
2019-06-19 11:10:00,156.61,157.13,156.61,156.96,6400.0,156.61,157.13,156.61,156.96,6400.0
2019-06-19 11:20:00,157.1,157.97,157.1,157.97,12210.0,157.1,157.97,157.1,157.97,12210.0
2019-06-19 11:30:00,157.94,157.94,157.31,157.31,3800.0,157.94,157.94,157.31,157.31,3800.0
2019-06-19 11:40:00,157.38,157.7,157.27,157.65,4595.0,157.38,157.7,157.27,157.65,4595.0
2019-06-19 11:50:00,157.7,158.41,157.64,158.24,7607.0,157.7,158.41,157.64,158.24,7607.0
2019-06-19 12:00:00,158.13,158.17,157.62,157.62,3962.0,158.13,158.17,157.62,157.62,3962.0
2019-06-19 12:10:00,157.62,157.89,157.62,157.75,3521.0,157.62,157.89,157.62,157.75,3521.0
2019-06-19 12:20:00,157.75,157.98,157.71,157.93,4250.0,157.75,157.98,157.71,157.93,4250.0
2019-06-19 12:30:00,157.86,157.87,157.72,157.85,3725.0,157.86,157.87,157.72,157.85,3725.0
2019-06-19 12:40:00,157.87,158.18,157.83,158.18,3225.0,157.87,158.18,157.83,158.18,3225.0
2019-06-19 12:50:00,158.21,158.7,158.15,158.58,3940.0,158.21,158.7,158.15,158.58,3940.0
2019-06-19 13:00:00,158.62,158.64,158.35,158.57,3720.0,158.62,158.64,158.35,158.57,3720.0
2019-06-19 13:10:00,158.7,158.7,158.36,158.41,5817.0,158.7,158.7,158.36,158.41,5817.0
2019-06-19 13:20:00,158.41,158.68,158.41,158.58,2500.0,158.41,158.68,158.41,158.58,2500.0
2019-06-19 13:30:00,158.57,159.17,158.57,159.17,8096.0,158.57,159.17,158.57,159.17,8096.0
2019-06-19 13:40:00,159.24,159.54,159.07,159.17,17470.0,159.24,159.54,159.07,159.17,17470.0
2019-06-19 13:50:00,159.25,159.56,158.92,158.92,7904.0,159.25,159.56,158.92,158.92,7904.0
2019-06-19 14:00:00,159.19,160.64,158.75,159.78,27301.0,159.19,160.64,158.75,159.78,27301.0
2019-06-19 14:10:00,159.5,160.83,159.5,160.79,14888.0,159.5,160.83,159.5,160.79,14888.0
2019-06-19 14:20:00,160.66,160.66,159.72,159.93,15483.0,160.66,160.66,159.72,159.93,15483.0
2019-06-19 14:30:00,159.94,160.9,159.93,160.17,13386.0,159.94,160.9,159.93,160.17,13386.0
2019-06-19 14:40:00,160.14,160.5,159.73,160.12,13125.0,160.14,160.5,159.73,160.12,13125.0
2019-06-19 14:50:00,160.21,161.13,160.2,161.04,14426.0,160.21,161.13,160.2,161.04,14426.0
2019-06-19 15:00:00,160.92,161.92,160.91,161.81,28400.0,160.92,161.92,160.91,161.81,28400.0
2019-06-19 15:10:00,161.84,162.05,161.74,162.0,12808.0,161.84,162.05,161.74,162.0,12808.0
2019-06-19 15:20:00,162.08,162.71,162.07,162.5,40121.0,162.08,162.71,162.07,162.5,40121.0
2019-06-19 15:30:00,162.4,162.72,162.23,162.35,32227.0,162.4,162.72,162.23,162.35,32227.0
2019-06-19 15:40:00,162.39,162.75,162.35,162.59,38639.0,162.39,162.75,162.35,162.59,38639.0
2019-06-19 15:50:00,162.56,162.64,162.25,162.49,78186.0,162.56,162.64,162.25,162.49,78186.0
2019-06-20 09:30:00,164.99,166.4,162.54,162.72,88067.0,164.99,166.4,162.54,162.72,88067.0
2019-06-20 09:40:00,162.96,164.1,162.32,163.97,17685.0,162.96,164.1,162.32,163.97,17685.0
2019-06-20 09:50:00,163.96,164.5,162.33,162.33,22319.0,163.96,164.5,162.33,162.33,22319.0
2019-06-20 10:00:00,162.67,162.76,160.91,161.13,53939.0,162.67,162.76,160.91,161.13,53939.0
2019-06-20 10:10:00,161.16,161.64,161.03,161.07,20443.0,161.16,161.64,161.03,161.07,20443.0
2019-06-20 10:20:00,161.0,161.01,159.08,159.09,28689.0,161.0,161.01,159.08,159.09,28689.0
2019-06-20 10:30:00,159.13,159.26,157.14,157.39,22112.0,159.13,159.26,157.14,157.39,22112.0
2019-06-20 10:40:00,157.08,157.38,156.01,156.29,70243.0,157.08,157.38,156.01,156.29,70243.0
2019-06-20 10:50:00,156.2,156.41,155.54,155.54,21998.0,156.2,156.41,155.54,155.54,21998.0
2019-06-20 11:00:00,155.62,156.09,153.77,153.86,56054.0,155.62,156.09,153.77,153.86,56054.0
2019-06-20 11:10:00,153.75,154.25,153.45,153.87,32081.0,153.75,154.25,153.45,153.87,32081.0
2019-06-20 11:20:00,153.82,153.95,153.18,153.2,30359.0,153.82,153.95,153.18,153.2,30359.0
2019-06-20 11:30:00,153.22,153.23,152.21,153.0,52005.0,153.22,153.23,152.21,153.0,52005.0
2019-06-20 11:40:00,152.99,153.2,152.31,152.4,47926.0,152.99,153.2,152.31,152.4,47926.0
2019-06-20 11:50:00,152.38,152.44,151.6,151.94,68247.0,152.38,152.44,151.6,151.94,68247.0
2019-06-20 12:00:00,151.95,153.71,151.95,153.24,36018.0,151.95,153.71,151.95,153.24,36018.0
2019-06-20 12:10:00,153.24,153.38,151.6,151.6,26672.0,153.24,153.38,151.6,151.6,26672.0
2019-06-20 12:20:00,151.81,151.81,150.87,150.93,60800.0,151.81,151.81,150.87,150.93,60800.0
2019-06-20 12:30:00,150.98,151.29,150.0,150.11,50561.0,150.98,151.29,150.0,150.11,50561.0
2019-06-20 12:40:00,150.28,150.84,150.08,150.78,38360.0,150.28,150.84,150.08,150.78,38360.0
2019-06-20 12:50:00,150.83,150.88,149.75,150.44,35108.0,150.83,150.88,149.75,150.44,35108.0
2019-06-20 13:00:00,150.51,150.75,149.95,150.01,14658.0,150.51,150.75,149.95,150.01,14658.0
2019-06-20 13:10:00,149.94,150.45,149.56,150.33,27355.0,149.94,150.45,149.56,150.33,27355.0
2019-06-20 13:20:00,150.33,151.86,150.32,151.71,40055.0,150.33,151.86,150.32,151.71,40055.0
2019-06-20 13:30:00,151.72,153.17,151.65,152.44,54618.0,151.72,153.17,151.65,152.44,54618.0
2019-06-20 13:40:00,152.28,152.75,152.27,152.64,19151.0,152.28,152.75,152.27,152.64,19151.0
2019-06-20 13:50:00,152.75,152.8,152.15,152.24,14613.0,152.75,152.8,152.15,152.24,14613.0
2019-06-20 14:00:00,152.23,152.6,151.81,152.11,24030.0,152.23,152.6,151.81,152.11,24030.0
2019-06-20 14:10:00,152.05,152.48,151.92,152.47,21488.0,152.05,152.48,151.92,152.47,21488.0
2019-06-20 14:20:00,152.41,152.8,152.36,152.7,36564.0,152.41,152.8,152.36,152.7,36564.0
2019-06-20 14:30:00,152.62,152.95,152.27,152.36,38185.0,152.62,152.95,152.27,152.36,38185.0
2019-06-20 14:40:00,152.3,152.57,151.97,151.97,37957.0,152.3,152.57,151.97,151.97,37957.0
2019-06-20 14:50:00,151.93,152.04,151.57,151.83,25533.0,151.93,152.04,151.57,151.83,25533.0
2019-06-20 15:00:00,151.8,152.58,151.63,152.39,30534.0,151.8,152.58,151.63,152.39,30534.0
2019-06-20 15:10:00,152.47,152.99,152.35,152.99,36204.0,152.47,152.99,152.35,152.99,36204.0
2019-06-20 15:20:00,153.0,154.54,152.95,154.54,117099.0,153.0,154.54,152.95,154.54,117099.0
2019-06-20 15:30:00,154.5,154.99,153.91,154.0,188821.0,154.5,154.99,153.91,154.0,188821.0
2019-06-20 15:40:00,154.0,154.5,153.28,153.61,90204.0,154.0,154.5,153.28,153.61,90204.0
2019-06-20 15:50:00,153.61,154.03,153.08,153.51,135758.0,153.61,154.03,153.08,153.51,135758.0
2019-06-21 09:30:00,153.24,154.86,153.0,154.7,42580.0,153.24,154.86,153.0,154.7,42580.0
2019-06-21 09:40:00,154.22,155.08,153.77,154.0,67246.0,154.22,155.08,153.77,154.0,67246.0
2019-06-21 09:50:00,153.97,154.3,153.09,153.8,24231.0,153.97,154.3,153.09,153.8,24231.0
2019-06-21 10:00:00,154.07,155.37,153.93,155.3,19521.0,154.07,155.37,153.93,155.3,19521.0
2019-06-21 10:10:00,155.3,155.63,154.9,155.06,41044.0,155.3,155.63,154.9,155.06,41044.0
2019-06-21 10:20:00,155.15,155.15,154.49,154.49,15731.0,155.15,155.15,154.49,154.49,15731.0
2019-06-21 10:30:00,154.56,154.9,154.28,154.32,37336.0,154.56,154.9,154.28,154.32,37336.0
2019-06-21 10:40:00,154.37,155.6,154.23,155.24,37934.0,154.37,155.6,154.23,155.24,37934.0
2019-06-21 10:50:00,155.24,155.5,154.57,154.57,47483.0,155.24,155.5,154.57,154.57,47483.0
2019-06-21 11:00:00,154.61,155.19,154.61,154.9,54398.0,154.61,155.19,154.61,154.9,54398.0
2019-06-21 11:10:00,154.89,154.89,153.52,153.93,95137.0,154.89,154.89,153.52,153.93,95137.0
2019-06-21 11:20:00,153.96,154.21,152.96,153.16,15276.0,153.96,154.21,152.96,153.16,15276.0
2019-06-21 11:30:00,153.3,153.78,153.22,153.65,8266.0,153.3,153.78,153.22,153.65,8266.0
2019-06-21 11:40:00,153.71,153.8,153.29,153.49,7138.0,153.71,153.8,153.29,153.49,7138.0
2019-06-21 11:50:00,153.42,153.57,152.43,152.74,10622.0,153.42,153.57,152.43,152.74,10622.0
2019-06-21 12:00:00,152.85,153.15,152.65,152.99,6140.0,152.85,153.15,152.65,152.99,6140.0
2019-06-21 12:10:00,152.99,152.99,152.3,152.3,6636.0,152.99,152.99,152.3,152.3,6636.0
2019-06-21 12:20:00,152.31,152.88,152.27,152.83,4074.0,152.31,152.88,152.27,152.83,4074.0
2019-06-21 12:30:00,152.83,153.14,152.75,153.01,4200.0,152.83,153.14,152.75,153.01,4200.0
2019-06-21 12:40:00,153.17,153.62,153.12,153.5,5228.0,153.17,153.62,153.12,153.5,5228.0
2019-06-21 12:50:00,153.51,154.04,153.51,153.9,6254.0,153.51,154.04,153.51,153.9,6254.0
2019-06-21 13:00:00,153.9,153.9,153.55,153.72,5252.0,153.9,153.9,153.55,153.72,5252.0
2019-06-21 13:10:00,153.7,153.81,153.57,153.64,1971.0,153.7,153.81,153.57,153.64,1971.0
2019-06-21 13:20:00,153.71,153.85,153.27,153.31,9139.0,153.71,153.85,153.27,153.31,9139.0
2019-06-21 13:30:00,153.32,153.57,153.12,153.57,4580.0,153.32,153.57,153.12,153.57,4580.0
2019-06-21 13:40:00,153.57,153.63,153.43,153.59,2400.0,153.57,153.63,153.43,153.59,2400.0
2019-06-21 13:50:00,153.54,153.75,153.36,153.65,6538.0,153.54,153.75,153.36,153.65,6538.0
2019-06-21 14:00:00,153.74,153.81,153.53,153.6,4239.0,153.74,153.81,153.53,153.6,4239.0
2019-06-21 14:10:00,153.51,153.51,153.24,153.35,8991.0,153.51,153.51,153.24,153.35,8991.0
2019-06-21 14:20:00,153.38,153.6,153.38,153.53,3415.0,153.38,153.6,153.38,153.53,3415.0
2019-06-21 14:30:00,153.58,154.09,153.53,154.09,5743.0,153.58,154.09,153.53,154.09,5743.0
2019-06-21 14:40:00,154.08,154.23,153.81,154.06,14000.0,154.08,154.23,153.81,154.06,14000.0
2019-06-21 14:50:00,154.13,154.14,153.93,153.97,3547.0,154.13,154.14,153.93,153.97,3547.0
2019-06-21 15:00:00,153.87,154.23,153.79,154.23,10923.0,153.87,154.23,153.79,154.23,10923.0
2019-06-21 15:10:00,154.31,154.52,154.17,154.44,12733.0,154.31,154.52,154.17,154.44,12733.0
2019-06-21 15:20:00,154.38,154.51,154.28,154.29,9815.0,154.38,154.51,154.28,154.29,9815.0
2019-06-21 15:30:00,154.31,154.32,153.8,153.8,27890.0,154.31,154.32,153.8,153.8,27890.0
2019-06-21 15:40:00,153.77,154.05,153.74,153.84,22826.0,153.77,154.05,153.74,153.84,22826.0
2019-06-21 15:50:00,153.89,154.12,153.62,153.68,58147.0,153.89,154.12,153.62,153.68,58147.0
2019-06-24 09:30:00,153.23,155.09,153.02,154.73,60915.0,153.23,155.09,153.02,154.73,60915.0
2019-06-24 09:40:00,154.72,154.72,152.89,153.19,17424.0,154.72,154.72,152.89,153.19,17424.0
2019-06-24 09:50:00,153.19,153.79,152.19,152.31,17500.0,153.19,153.79,152.19,152.31,17500.0
2019-06-24 10:00:00,152.56,153.0,152.31,152.58,22625.0,152.56,153.0,152.31,152.58,22625.0
2019-06-24 10:10:00,152.58,153.75,152.57,153.09,19602.0,152.58,153.75,152.57,153.09,19602.0
2019-06-24 10:20:00,153.21,154.01,153.12,154.0,15876.0,153.21,154.01,153.12,154.0,15876.0
2019-06-24 10:30:00,153.93,154.08,153.0,153.14,16930.0,153.93,154.08,153.0,153.14,16930.0
2019-06-24 10:40:00,153.0,153.0,152.23,152.42,17738.0,153.0,153.0,152.23,152.42,17738.0
2019-06-24 10:50:00,152.41,152.48,151.86,151.98,17004.0,152.41,152.48,151.86,151.98,17004.0
2019-06-24 11:00:00,152.2,152.2,151.8,151.95,16100.0,152.2,152.2,151.8,151.95,16100.0
2019-06-24 11:10:00,152.05,152.24,151.61,151.68,24104.0,152.05,152.24,151.61,151.68,24104.0
2019-06-24 11:20:00,151.58,152.08,151.43,151.88,8323.0,151.58,152.08,151.43,151.88,8323.0
2019-06-24 11:30:00,152.0,152.31,151.9,152.19,7757.0,152.0,152.31,151.9,152.19,7757.0
2019-06-24 11:40:00,152.2,152.32,152.02,152.04,21316.0,152.2,152.32,152.02,152.04,21316.0
2019-06-24 11:50:00,152.02,152.06,151.88,151.88,4799.0,152.02,152.06,151.88,151.88,4799.0
2019-06-24 12:00:00,151.99,152.13,151.59,151.68,12839.0,151.99,152.13,151.59,151.68,12839.0
2019-06-24 12:10:00,151.6,151.62,151.35,151.54,4868.0,151.6,151.62,151.35,151.54,4868.0
2019-06-24 12:20:00,151.39,151.75,151.35,151.52,5095.0,151.39,151.75,151.35,151.52,5095.0
2019-06-24 12:30:00,151.75,152.14,151.75,151.89,11168.0,151.75,152.14,151.75,151.89,11168.0
2019-06-24 12:40:00,151.97,152.05,151.72,152.01,7957.0,151.97,152.05,151.72,152.01,7957.0
2019-06-24 12:50:00,152.04,152.12,151.81,152.0,19601.0,152.04,152.12,151.81,152.0,19601.0
2019-06-24 13:00:00,151.99,152.16,151.89,151.96,13366.0,151.99,152.16,151.89,151.96,13366.0
2019-06-24 13:10:00,151.96,152.07,151.81,152.0,25719.0,151.96,152.07,151.81,152.0,25719.0
2019-06-24 13:20:00,151.98,152.03,151.86,151.97,13587.0,151.98,152.03,151.86,151.97,13587.0
2019-06-24 13:30:00,152.0,152.1,151.94,151.99,34338.0,152.0,152.1,151.94,151.99,34338.0
2019-06-24 13:40:00,151.96,152.02,151.5,151.81,10783.0,151.96,152.02,151.5,151.81,10783.0
2019-06-24 13:50:00,151.81,151.92,151.46,151.59,9400.0,151.81,151.92,151.46,151.59,9400.0
2019-06-24 14:00:00,151.67,152.05,151.65,152.0,5491.0,151.67,152.05,151.65,152.0,5491.0
2019-06-24 14:10:00,152.0,152.05,151.93,151.97,11265.0,152.0,152.05,151.93,151.97,11265.0
2019-06-24 14:20:00,151.94,152.03,151.75,151.88,11330.0,151.94,152.03,151.75,151.88,11330.0
2019-06-24 14:30:00,151.99,152.07,151.9,152.01,16466.0,151.99,152.07,151.9,152.01,16466.0
2019-06-24 14:40:00,152.02,152.09,151.89,151.99,14178.0,152.02,152.09,151.89,151.99,14178.0
2019-06-24 14:50:00,152.0,152.08,151.94,152.0,19297.0,152.0,152.08,151.94,152.0,19297.0
2019-06-24 15:00:00,152.02,152.08,151.73,151.78,20257.0,152.02,152.08,151.73,151.78,20257.0
2019-06-24 15:10:00,151.83,152.02,151.72,151.85,12403.0,151.83,152.02,151.72,151.85,12403.0
2019-06-24 15:20:00,151.83,152.04,151.83,151.96,16850.0,151.83,152.04,151.83,151.96,16850.0
2019-06-24 15:30:00,152.0,152.74,151.96,152.74,60181.0,152.0,152.74,151.96,152.74,60181.0
2019-06-24 15:40:00,152.72,152.97,152.53,152.88,37969.0,152.72,152.97,152.53,152.88,37969.0
2019-06-24 15:50:00,152.88,153.02,152.44,152.5,84315.0,152.88,153.02,152.44,152.5,84315.0
2019-06-25 09:30:00,153.3,153.3,150.5,150.5,95402.0,153.3,153.3,150.5,150.5,95402.0
2019-06-25 09:40:00,150.5,151.19,150.14,150.45,23438.0,150.5,151.19,150.14,150.45,23438.0
2019-06-25 09:50:00,150.44,151.7,150.25,151.52,11029.0,150.44,151.7,150.25,151.52,11029.0
2019-06-25 10:00:00,151.5,151.55,150.74,150.9,10649.0,151.5,151.55,150.74,150.9,10649.0
2019-06-25 10:10:00,150.66,150.87,150.0,150.16,16964.0,150.66,150.87,150.0,150.16,16964.0
2019-06-25 10:20:00,150.1,150.25,149.57,149.63,18345.0,150.1,150.25,149.57,149.63,18345.0
2019-06-25 10:30:00,149.69,149.69,148.5,148.56,29561.0,149.69,149.69,148.5,148.56,29561.0
2019-06-25 10:40:00,148.62,148.82,147.9,147.9,24717.0,148.62,148.82,147.9,147.9,24717.0
2019-06-25 10:50:00,147.97,148.32,147.91,148.06,14357.0,147.97,148.32,147.91,148.06,14357.0
2019-06-25 11:00:00,148.07,148.11,146.78,147.43,34586.0,148.07,148.11,146.78,147.43,34586.0
2019-06-25 11:10:00,147.46,148.11,147.39,147.84,20248.0,147.46,148.11,147.39,147.84,20248.0
2019-06-25 11:20:00,147.81,148.08,147.65,147.67,434789.0,147.81,148.08,147.65,147.67,434789.0
2019-06-25 11:30:00,147.75,148.22,147.74,148.22,13662.0,147.75,148.22,147.74,148.22,13662.0
2019-06-25 11:40:00,148.22,148.93,148.22,148.93,16753.0,148.22,148.93,148.22,148.93,16753.0
2019-06-25 11:50:00,148.77,148.84,148.38,148.63,12650.0,148.77,148.84,148.38,148.63,12650.0
2019-06-25 12:00:00,148.63,149.69,148.63,149.33,29048.0,148.63,149.69,148.63,149.33,29048.0
2019-06-25 12:10:00,149.25,149.5,149.2,149.45,7476.0,149.25,149.5,149.2,149.45,7476.0
2019-06-25 12:20:00,149.34,149.46,149.03,149.04,6340.0,149.34,149.46,149.03,149.04,6340.0
2019-06-25 12:30:00,149.09,149.16,147.85,147.85,12618.0,149.09,149.16,147.85,147.85,12618.0
2019-06-25 12:40:00,148.01,148.06,147.61,147.71,13923.0,148.01,148.06,147.61,147.71,13923.0
2019-06-25 12:50:00,147.66,147.66,147.16,147.29,15658.0,147.66,147.66,147.16,147.29,15658.0
2019-06-25 13:00:00,147.29,147.3,146.25,146.59,30025.0,147.29,147.3,146.25,146.59,30025.0
2019-06-25 13:10:00,146.56,146.63,146.15,146.35,10340.0,146.56,146.63,146.15,146.35,10340.0
2019-06-25 13:20:00,146.48,146.64,145.98,146.09,36384.0,146.48,146.64,145.98,146.09,36384.0
2019-06-25 13:30:00,146.1,147.18,146.1,147.14,8300.0,146.1,147.18,146.1,147.14,8300.0
2019-06-25 13:40:00,147.14,147.17,146.37,146.57,18570.0,147.14,147.17,146.37,146.57,18570.0
2019-06-25 13:50:00,146.58,146.6,146.06,146.18,17246.0,146.58,146.6,146.06,146.18,17246.0
2019-06-25 14:00:00,146.1,146.18,145.76,146.01,18496.0,146.1,146.18,145.76,146.01,18496.0
2019-06-25 14:10:00,145.94,146.45,145.94,146.25,13464.0,145.94,146.45,145.94,146.25,13464.0
2019-06-25 14:20:00,146.17,146.18,145.66,146.02,17018.0,146.17,146.18,145.66,146.02,17018.0
2019-06-25 14:30:00,146.03,146.09,144.13,144.28,63535.0,146.03,146.09,144.13,144.28,63535.0
2019-06-25 14:40:00,144.28,144.9,143.71,144.59,23761.0,144.28,144.9,143.71,144.59,23761.0
2019-06-25 14:50:00,144.59,144.89,143.48,143.71,54902.0,144.59,144.89,143.48,143.71,54902.0
2019-06-25 15:00:00,143.83,146.06,143.83,145.25,42113.0,143.83,146.06,143.83,145.25,42113.0
2019-06-25 15:10:00,145.33,145.73,144.84,145.35,32411.0,145.33,145.73,144.84,145.35,32411.0
2019-06-25 15:20:00,145.3,145.81,144.33,144.37,29665.0,145.3,145.81,144.33,144.37,29665.0
2019-06-25 15:30:00,144.34,144.96,144.16,144.95,36509.0,144.34,144.96,144.16,144.95,36509.0
2019-06-25 15:40:00,144.95,145.01,144.5,144.59,59894.0,144.95,145.01,144.5,144.59,59894.0
2019-06-25 15:50:00,144.66,145.21,144.46,144.48,100320.0,144.66,145.21,144.46,144.48,100320.0
2019-06-26 09:30:00,145.42,146.87,144.74,146.67,41012.0,145.42,146.87,144.74,146.67,41012.0
2019-06-26 09:40:00,146.56,147.0,144.92,144.93,30726.0,146.56,147.0,144.92,144.93,30726.0
2019-06-26 09:50:00,144.84,146.23,144.51,145.88,13043.0,144.84,146.23,144.51,145.88,13043.0
2019-06-26 10:00:00,146.0,147.3,145.83,147.29,23347.0,146.0,147.3,145.83,147.29,23347.0
2019-06-26 10:10:00,147.29,147.46,146.87,147.11,24169.0,147.29,147.46,146.87,147.11,24169.0
2019-06-26 10:20:00,147.05,147.4,146.88,147.39,10841.0,147.05,147.4,146.88,147.39,10841.0
2019-06-26 10:30:00,147.3,148.11,147.28,147.97,52567.0,147.3,148.11,147.28,147.97,52567.0
2019-06-26 10:40:00,147.98,148.68,147.82,148.3,42463.0,147.98,148.68,147.82,148.3,42463.0
2019-06-26 10:50:00,148.3,148.31,147.05,147.11,23793.0,148.3,148.31,147.05,147.11,23793.0
2019-06-26 11:00:00,147.21,147.21,145.72,146.07,22214.0,147.21,147.21,145.72,146.07,22214.0
2019-06-26 11:10:00,145.95,147.24,145.95,146.83,16515.0,145.95,147.24,145.95,146.83,16515.0
2019-06-26 11:20:00,146.8,147.73,146.65,147.6,9232.0,146.8,147.73,146.65,147.6,9232.0
2019-06-26 11:30:00,147.6,147.62,147.14,147.19,13283.0,147.6,147.62,147.14,147.19,13283.0
2019-06-26 11:40:00,147.18,147.46,146.19,146.49,8979.0,147.18,147.46,146.19,146.49,8979.0
2019-06-26 11:50:00,146.53,146.53,145.66,145.88,13935.0,146.53,146.53,145.66,145.88,13935.0
2019-06-26 12:00:00,146.06,146.21,145.2,145.4,17515.0,146.06,146.21,145.2,145.4,17515.0
2019-06-26 12:10:00,145.47,145.51,144.72,144.72,8784.0,145.47,145.51,144.72,144.72,8784.0
2019-06-26 12:20:00,144.76,145.4,144.72,145.4,6063.0,144.76,145.4,144.72,145.4,6063.0
2019-06-26 12:30:00,145.47,145.47,145.0,145.06,11362.0,145.47,145.47,145.0,145.06,11362.0
2019-06-26 12:40:00,144.98,145.46,144.98,145.34,9293.0,144.98,145.46,144.98,145.34,9293.0
2019-06-26 12:50:00,145.41,146.2,145.41,145.85,7227.0,145.41,146.2,145.41,145.85,7227.0
2019-06-26 13:00:00,145.94,146.56,145.83,146.53,11910.0,145.94,146.56,145.83,146.53,11910.0
2019-06-26 13:10:00,146.48,147.28,146.48,147.28,40132.0,146.48,147.28,146.48,147.28,40132.0
2019-06-26 13:20:00,147.15,147.85,146.81,146.92,38286.0,147.15,147.85,146.81,146.92,38286.0
2019-06-26 13:30:00,146.89,146.95,146.24,146.64,17992.0,146.89,146.95,146.24,146.64,17992.0
2019-06-26 13:40:00,146.63,146.83,145.9,146.05,14848.0,146.63,146.83,145.9,146.05,14848.0
2019-06-26 13:50:00,146.04,146.95,146.04,146.24,15625.0,146.04,146.95,146.04,146.24,15625.0
2019-06-26 14:00:00,146.13,146.36,146.02,146.36,4790.0,146.13,146.36,146.02,146.36,4790.0
2019-06-26 14:10:00,146.35,146.57,146.35,146.4,3115.0,146.35,146.57,146.35,146.4,3115.0
2019-06-26 14:20:00,146.47,146.5,146.06,146.13,5802.0,146.47,146.5,146.06,146.13,5802.0
2019-06-26 14:30:00,146.07,146.33,146.07,146.18,6109.0,146.07,146.33,146.07,146.18,6109.0
2019-06-26 14:40:00,146.2,146.21,145.78,145.92,9390.0,146.2,146.21,145.78,145.92,9390.0
2019-06-26 14:50:00,145.91,146.09,145.53,145.89,11107.0,145.91,146.09,145.53,145.89,11107.0
2019-06-26 15:00:00,146.08,146.28,145.53,145.61,6713.0,146.08,146.28,145.53,145.61,6713.0
2019-06-26 15:10:00,145.62,145.82,145.47,145.82,17460.0,145.62,145.82,145.47,145.82,17460.0
2019-06-26 15:20:00,145.61,146.01,145.58,145.66,14543.0,145.61,146.01,145.58,145.66,14543.0
2019-06-26 15:30:00,145.63,146.06,145.59,145.92,12479.0,145.63,146.06,145.59,145.92,12479.0
2019-06-26 15:40:00,146.01,146.05,145.8,145.84,20803.0,146.01,146.05,145.8,145.84,20803.0
2019-06-26 15:50:00,145.95,146.08,145.71,145.81,40812.0,145.95,146.08,145.71,145.81,40812.0
2019-06-27 09:30:00,146.85,146.85,144.35,144.36,21653.0,146.85,146.85,144.35,144.36,21653.0
2019-06-27 09:40:00,144.35,145.72,144.34,144.56,8447.0,144.35,145.72,144.34,144.56,8447.0
2019-06-27 09:50:00,144.77,145.85,144.49,145.31,22164.0,144.77,145.85,144.49,145.31,22164.0
2019-06-27 10:00:00,145.53,146.47,145.51,146.47,11418.0,145.53,146.47,145.51,146.47,11418.0
2019-06-27 10:10:00,146.59,147.03,146.01,146.24,21361.0,146.59,147.03,146.01,146.24,21361.0
2019-06-27 10:20:00,146.06,146.35,145.99,146.02,6545.0,146.06,146.35,145.99,146.02,6545.0
2019-06-27 10:30:00,146.13,146.94,146.04,146.69,14578.0,146.13,146.94,146.04,146.69,14578.0
2019-06-27 10:40:00,146.61,146.99,146.45,146.86,7120.0,146.61,146.99,146.45,146.86,7120.0
2019-06-27 10:50:00,146.88,147.18,146.42,146.42,9891.0,146.88,147.18,146.42,146.42,9891.0
2019-06-27 11:00:00,146.55,146.9,146.49,146.83,14103.0,146.55,146.9,146.49,146.83,14103.0
2019-06-27 11:10:00,146.86,147.59,146.85,147.13,14251.0,146.86,147.59,146.85,147.13,14251.0
2019-06-27 11:20:00,147.04,147.04,146.6,146.76,8660.0,147.04,147.04,146.6,146.76,8660.0
2019-06-27 11:30:00,146.78,146.88,146.55,146.79,5692.0,146.78,146.88,146.55,146.79,5692.0
2019-06-27 11:40:00,146.77,146.85,146.48,146.52,7340.0,146.77,146.85,146.48,146.52,7340.0
2019-06-27 11:50:00,146.51,146.54,145.64,145.64,30227.0,146.51,146.54,145.64,145.64,30227.0
2019-06-27 12:00:00,145.64,145.64,145.02,145.13,11805.0,145.64,145.64,145.02,145.13,11805.0
2019-06-27 12:10:00,145.16,145.87,145.11,145.53,37618.0,145.16,145.87,145.11,145.53,37618.0
2019-06-27 12:20:00,145.5,145.59,145.06,145.18,10409.0,145.5,145.59,145.06,145.18,10409.0
2019-06-27 12:30:00,145.18,145.39,145.15,145.39,2456.0,145.18,145.39,145.15,145.39,2456.0
2019-06-27 12:40:00,145.55,145.55,144.81,144.91,12565.0,145.55,145.55,144.81,144.91,12565.0
2019-06-27 12:50:00,144.91,145.11,144.84,144.98,11943.0,144.91,145.11,144.84,144.98,11943.0
2019-06-27 13:00:00,144.96,145.27,144.87,145.18,5484.0,144.96,145.27,144.87,145.18,5484.0
2019-06-27 13:10:00,145.14,145.71,145.09,145.44,5100.0,145.14,145.71,145.09,145.44,5100.0
2019-06-27 13:20:00,145.5,145.83,145.49,145.77,4366.0,145.5,145.83,145.49,145.77,4366.0
2019-06-27 13:30:00,145.76,145.76,145.43,145.45,6953.0,145.76,145.76,145.43,145.45,6953.0
2019-06-27 13:40:00,145.49,146.09,145.49,146.09,9149.0,145.49,146.09,145.49,146.09,9149.0
2019-06-27 13:50:00,146.11,146.24,146.01,146.01,7647.0,146.11,146.24,146.01,146.01,7647.0
2019-06-27 14:00:00,146.05,146.25,145.96,146.24,13434.0,146.05,146.25,145.96,146.24,13434.0
2019-06-27 14:10:00,146.14,146.31,146.08,146.21,8830.0,146.14,146.31,146.08,146.21,8830.0
2019-06-27 14:20:00,146.25,146.73,146.19,146.6,6876.0,146.25,146.73,146.19,146.6,6876.0
2019-06-27 14:30:00,146.62,147.81,146.57,147.81,36106.0,146.62,147.81,146.57,147.81,36106.0
2019-06-27 14:40:00,147.9,148.11,147.46,147.92,8285.0,147.9,148.11,147.46,147.92,8285.0
2019-06-27 14:50:00,147.74,147.82,147.5,147.5,10046.0,147.74,147.82,147.5,147.5,10046.0
2019-06-27 15:00:00,147.53,147.6,146.8,146.95,10411.0,147.53,147.6,146.8,146.95,10411.0
2019-06-27 15:10:00,146.98,147.33,146.97,147.3,9116.0,146.98,147.33,146.97,147.3,9116.0
2019-06-27 15:20:00,147.33,147.35,147.14,147.27,10621.0,147.33,147.35,147.14,147.27,10621.0
2019-06-27 15:30:00,147.29,147.29,146.95,147.07,16773.0,147.29,147.29,146.95,147.07,16773.0
2019-06-27 15:40:00,147.09,147.56,147.08,147.32,23706.0,147.09,147.56,147.08,147.32,23706.0
2019-06-27 15:50:00,147.31,147.59,146.83,147.58,87353.0,147.31,147.59,146.83,147.58,87353.0
2019-06-28 09:30:00,147.33,149.34,146.89,147.05,17170.0,147.33,149.34,146.89,147.05,17170.0
2019-06-28 09:40:00,146.9,146.96,145.81,145.9,10137.0,146.9,146.96,145.81,145.9,10137.0
2019-06-28 09:50:00,145.86,146.02,144.63,144.65,16676.0,145.86,146.02,144.63,144.65,16676.0
2019-06-28 10:00:00,144.81,145.41,144.8,145.31,9732.0,144.81,145.41,144.8,145.31,9732.0
2019-06-28 10:10:00,145.2,145.94,144.95,145.49,5312.0,145.2,145.94,144.95,145.49,5312.0
2019-06-28 10:20:00,145.42,145.92,145.39,145.82,4569.0,145.42,145.92,145.39,145.82,4569.0
2019-06-28 10:30:00,145.82,146.53,145.44,146.44,70734.0,145.82,146.53,145.44,146.44,70734.0
2019-06-28 10:40:00,146.43,147.35,146.37,147.13,26455.0,146.43,147.35,146.37,147.13,26455.0
2019-06-28 10:50:00,147.01,147.25,146.91,147.15,6254.0,147.01,147.25,146.91,147.15,6254.0
2019-06-28 11:00:00,147.02,147.2,146.78,147.14,4094.0,147.02,147.2,146.78,147.14,4094.0
2019-06-28 11:10:00,147.01,147.01,146.52,146.6,6800.0,147.01,147.01,146.52,146.6,6800.0
2019-06-28 11:20:00,146.52,147.2,146.19,147.17,44317.0,146.52,147.2,146.19,147.17,44317.0
2019-06-28 11:30:00,146.98,147.84,146.7,147.19,66946.0,146.98,147.84,146.7,147.19,66946.0
2019-06-28 11:40:00,147.33,147.73,147.29,147.73,3570.0,147.33,147.73,147.29,147.73,3570.0
2019-06-28 11:50:00,147.73,147.73,147.47,147.55,5454.0,147.73,147.73,147.47,147.55,5454.0
2019-06-28 12:00:00,147.53,147.9,147.33,147.37,6704.0,147.53,147.9,147.33,147.37,6704.0
2019-06-28 12:10:00,147.43,147.87,147.43,147.82,5510.0,147.43,147.87,147.43,147.82,5510.0
2019-06-28 12:20:00,147.83,147.97,147.73,147.81,5829.0,147.83,147.97,147.73,147.81,5829.0
2019-06-28 12:30:00,147.81,147.81,147.49,147.61,6094.0,147.81,147.81,147.49,147.61,6094.0
2019-06-28 12:40:00,147.67,147.69,147.47,147.69,6111.0,147.67,147.69,147.47,147.69,6111.0
2019-06-28 12:50:00,147.75,148.0,147.63,147.97,5234.0,147.75,148.0,147.63,147.97,5234.0
2019-06-28 13:00:00,147.98,148.09,147.57,147.57,4401.0,147.98,148.09,147.57,147.57,4401.0
2019-06-28 13:10:00,147.55,148.12,147.55,147.98,7005.0,147.55,148.12,147.55,147.98,7005.0
2019-06-28 13:20:00,147.99,149.09,147.93,148.65,62057.0,147.99,149.09,147.93,148.65,62057.0
2019-06-28 13:30:00,148.62,148.78,148.03,148.39,49687.0,148.62,148.78,148.03,148.39,49687.0
2019-06-28 13:40:00,148.28,148.39,147.73,147.99,6094.0,148.28,148.39,147.73,147.99,6094.0
2019-06-28 13:50:00,147.78,147.78,146.64,146.77,12745.0,147.78,147.78,146.64,146.77,12745.0
2019-06-28 14:00:00,146.87,147.27,146.68,146.85,5000.0,146.87,147.27,146.68,146.85,5000.0
2019-06-28 14:10:00,147.0,147.09,146.55,146.66,7200.0,147.0,147.09,146.55,146.66,7200.0
2019-06-28 14:20:00,146.68,147.04,146.64,147.03,12329.0,146.68,147.04,146.64,147.03,12329.0
2019-06-28 14:30:00,146.94,147.02,146.76,146.92,5178.0,146.94,147.02,146.76,146.92,5178.0
2019-06-28 14:40:00,146.87,147.21,146.58,146.71,6854.0,146.87,147.21,146.58,146.71,6854.0
2019-06-28 14:50:00,146.62,146.86,146.45,146.72,13191.0,146.62,146.86,146.45,146.72,13191.0
2019-06-28 15:00:00,146.87,147.26,146.87,147.05,7809.0,146.87,147.26,146.87,147.05,7809.0
2019-06-28 15:10:00,147.09,147.14,146.69,146.72,6428.0,147.09,147.14,146.69,146.72,6428.0
2019-06-28 15:20:00,146.9,147.02,146.67,146.7,11597.0,146.9,147.02,146.67,146.7,11597.0
2019-06-28 15:30:00,146.67,146.88,146.47,146.49,22994.0,146.67,146.88,146.47,146.49,22994.0
2019-06-28 15:40:00,146.56,146.58,146.17,146.24,18464.0,146.56,146.58,146.17,146.24,18464.0
2019-06-28 15:50:00,146.19,146.26,145.82,145.94,61948.0,146.19,146.26,145.82,145.94,61948.0
2019-07-01 09:30:00,149.75,149.91,148.71,148.75,57100.0,149.75,149.91,148.71,148.75,57100.0
2019-07-01 09:40:00,148.79,148.81,146.73,146.9,37662.0,148.79,148.81,146.73,146.9,37662.0
2019-07-01 09:50:00,146.86,147.64,146.42,146.77,32350.0,146.86,147.64,146.42,146.77,32350.0
2019-07-01 10:00:00,146.8,148.01,146.57,147.5,27957.0,146.8,148.01,146.57,147.5,27957.0
2019-07-01 10:10:00,147.53,147.56,146.79,147.02,13801.0,147.53,147.56,146.79,147.02,13801.0
2019-07-01 10:20:00,147.11,147.31,145.48,145.98,17891.0,147.11,147.31,145.48,145.98,17891.0
2019-07-01 10:30:00,145.97,146.32,145.66,146.24,10967.0,145.97,146.32,145.66,146.24,10967.0
2019-07-01 10:40:00,146.16,146.23,145.71,145.71,7355.0,146.16,146.23,145.71,145.71,7355.0
2019-07-01 10:50:00,145.72,145.83,145.2,145.74,11874.0,145.72,145.83,145.2,145.74,11874.0
2019-07-01 11:00:00,145.85,146.08,145.5,145.6,14268.0,145.85,146.08,145.5,145.6,14268.0
2019-07-01 11:10:00,145.64,145.76,144.75,144.8,13216.0,145.64,145.76,144.75,144.8,13216.0
2019-07-01 11:20:00,144.77,144.94,144.41,144.5,14467.0,144.77,144.94,144.41,144.5,14467.0
2019-07-01 11:30:00,144.5,144.79,144.35,144.59,14030.0,144.5,144.79,144.35,144.59,14030.0
2019-07-01 11:40:00,144.73,144.95,144.42,144.52,13514.0,144.73,144.95,144.42,144.52,13514.0
2019-07-01 11:50:00,144.5,145.28,144.49,144.56,17647.0,144.5,145.28,144.49,144.56,17647.0
2019-07-01 12:00:00,144.7,144.9,144.45,144.9,6998.0,144.7,144.9,144.45,144.9,6998.0
2019-07-01 12:10:00,144.68,144.76,144.47,144.75,3654.0,144.68,144.76,144.47,144.75,3654.0
2019-07-01 12:20:00,144.68,144.73,143.92,144.15,16990.0,144.68,144.73,143.92,144.15,16990.0
2019-07-01 12:30:00,144.22,144.38,144.15,144.15,7730.0,144.22,144.38,144.15,144.15,7730.0
2019-07-01 12:40:00,144.1,144.17,143.63,143.66,6079.0,144.1,144.17,143.63,143.66,6079.0
2019-07-01 12:50:00,143.68,143.68,143.25,143.39,13515.0,143.68,143.68,143.25,143.39,13515.0
2019-07-01 13:00:00,143.41,143.83,143.33,143.63,7770.0,143.41,143.83,143.33,143.63,7770.0
2019-07-01 13:10:00,143.62,143.71,143.27,143.69,11504.0,143.62,143.71,143.27,143.69,11504.0
2019-07-01 13:20:00,143.62,143.82,143.53,143.82,7384.0,143.62,143.82,143.53,143.82,7384.0
2019-07-01 13:30:00,143.83,144.28,143.81,144.19,5137.0,143.83,144.28,143.81,144.19,5137.0
2019-07-01 13:40:00,144.07,144.32,143.74,143.83,11447.0,144.07,144.32,143.74,143.83,11447.0
2019-07-01 13:50:00,144.03,144.15,143.84,143.94,8686.0,144.03,144.15,143.84,143.94,8686.0
2019-07-01 14:00:00,144.14,144.19,143.5,143.58,4322.0,144.14,144.19,143.5,143.58,4322.0
2019-07-01 14:10:00,143.51,143.85,143.46,143.76,11689.0,143.51,143.85,143.46,143.76,11689.0
2019-07-01 14:20:00,143.8,143.98,143.76,143.82,9940.0,143.8,143.98,143.76,143.82,9940.0
2019-07-01 14:30:00,143.78,144.29,143.68,144.18,11013.0,143.78,144.29,143.68,144.18,11013.0
2019-07-01 14:40:00,144.07,144.17,143.86,143.92,7212.0,144.07,144.17,143.86,143.92,7212.0
2019-07-01 14:50:00,143.93,144.12,143.92,144.0,8336.0,143.93,144.12,143.92,144.0,8336.0
2019-07-01 15:00:00,144.02,144.32,143.95,144.14,11452.0,144.02,144.32,143.95,144.14,11452.0
2019-07-01 15:10:00,144.17,144.17,143.32,143.32,45388.0,144.17,144.17,143.32,143.32,45388.0
2019-07-01 15:20:00,143.25,143.82,143.02,143.59,24437.0,143.25,143.82,143.02,143.59,24437.0
2019-07-01 15:30:00,143.65,143.97,143.53,143.91,22070.0,143.65,143.97,143.53,143.91,22070.0
2019-07-01 15:40:00,143.88,143.94,143.3,143.31,32154.0,143.88,143.94,143.3,143.31,32154.0
2019-07-01 15:50:00,143.31,143.67,143.0,143.23,78518.0,143.31,143.67,143.0,143.23,78518.0
2019-07-02 09:30:00,144.25,144.26,142.6,143.52,31035.0,144.25,144.26,142.6,143.52,31035.0
2019-07-02 09:40:00,143.41,143.41,140.88,141.0,46873.0,143.41,143.41,140.88,141.0,46873.0
2019-07-02 09:50:00,141.02,142.01,140.49,141.49,32134.0,141.02,142.01,140.49,141.49,32134.0
2019-07-02 10:00:00,141.27,141.88,140.94,141.5,25210.0,141.27,141.88,140.94,141.5,25210.0
2019-07-02 10:10:00,141.6,141.61,140.55,140.75,49042.0,141.6,141.61,140.55,140.75,49042.0
2019-07-02 10:20:00,140.81,141.7,140.56,140.56,40848.0,140.81,141.7,140.56,140.56,40848.0
2019-07-02 10:30:00,140.66,141.51,140.62,141.44,18543.0,140.66,141.51,140.62,141.44,18543.0
2019-07-02 10:40:00,141.45,142.19,141.45,142.12,20938.0,141.45,142.19,141.45,142.12,20938.0
2019-07-02 10:50:00,142.06,143.25,142.06,142.94,24015.0,142.06,143.25,142.06,142.94,24015.0
2019-07-02 11:00:00,142.87,143.0,142.55,142.56,10053.0,142.87,143.0,142.55,142.56,10053.0
2019-07-02 11:10:00,142.61,142.69,142.08,142.28,15552.0,142.61,142.69,142.08,142.28,15552.0
2019-07-02 11:20:00,142.41,142.67,142.12,142.33,7596.0,142.41,142.67,142.12,142.33,7596.0
2019-07-02 11:30:00,142.15,142.44,141.88,142.06,13171.0,142.15,142.44,141.88,142.06,13171.0
2019-07-02 11:40:00,142.05,142.28,141.96,142.18,11344.0,142.05,142.28,141.96,142.18,11344.0
2019-07-02 11:50:00,142.18,142.18,141.83,142.06,14147.0,142.18,142.18,141.83,142.06,14147.0
2019-07-02 12:00:00,142.03,142.39,142.03,142.19,14596.0,142.03,142.39,142.03,142.19,14596.0
2019-07-02 12:10:00,142.15,142.33,142.04,142.28,8634.0,142.15,142.33,142.04,142.28,8634.0
2019-07-02 12:20:00,142.33,142.57,141.87,142.02,11666.0,142.33,142.57,141.87,142.02,11666.0
2019-07-02 12:30:00,142.1,142.27,141.59,142.18,13357.0,142.1,142.27,141.59,142.18,13357.0
2019-07-02 12:40:00,142.19,142.25,141.94,141.97,7253.0,142.19,142.25,141.94,141.97,7253.0
2019-07-02 12:50:00,142.03,142.14,141.74,142.13,8892.0,142.03,142.14,141.74,142.13,8892.0
2019-07-02 13:00:00,142.24,142.45,142.21,142.36,6730.0,142.24,142.45,142.21,142.36,6730.0
2019-07-02 13:10:00,142.36,142.8,142.36,142.8,6635.0,142.36,142.8,142.36,142.8,6635.0
2019-07-02 13:20:00,142.69,142.8,142.34,142.34,4090.0,142.69,142.8,142.34,142.34,4090.0
2019-07-02 13:30:00,142.32,142.77,142.19,142.67,8674.0,142.32,142.77,142.19,142.67,8674.0
2019-07-02 13:40:00,142.64,142.67,142.52,142.58,2831.0,142.64,142.67,142.52,142.58,2831.0
2019-07-02 13:50:00,142.64,142.72,142.52,142.64,5962.0,142.64,142.72,142.52,142.64,5962.0
2019-07-02 14:00:00,142.57,142.97,142.57,142.97,4863.0,142.57,142.97,142.57,142.97,4863.0
2019-07-02 14:10:00,143.0,143.58,142.9,143.4,34471.0,143.0,143.58,142.9,143.4,34471.0
2019-07-02 14:20:00,143.51,143.85,143.5,143.6,15509.0,143.51,143.85,143.5,143.6,15509.0
2019-07-02 14:30:00,143.47,144.19,143.4,143.89,26933.0,143.47,144.19,143.4,143.89,26933.0
2019-07-02 14:40:00,143.81,144.02,143.73,143.95,36556.0,143.81,144.02,143.73,143.95,36556.0
2019-07-02 14:50:00,143.9,143.95,143.24,143.24,23327.0,143.9,143.95,143.24,143.24,23327.0
2019-07-02 15:00:00,143.16,143.38,143.05,143.1,11487.0,143.16,143.38,143.05,143.1,11487.0
2019-07-02 15:10:00,143.08,143.32,143.07,143.19,13101.0,143.08,143.32,143.07,143.19,13101.0
2019-07-02 15:20:00,143.19,143.26,142.89,142.96,19432.0,143.19,143.26,142.89,142.96,19432.0
2019-07-02 15:30:00,142.95,143.29,142.89,142.97,20176.0,142.95,143.29,142.89,142.97,20176.0
2019-07-02 15:40:00,142.97,143.0,142.74,142.87,36347.0,142.97,143.0,142.74,142.87,36347.0
2019-07-02 15:50:00,142.78,143.67,142.74,143.51,78718.0,142.78,143.67,142.74,143.51,78718.0
2019-07-03 09:30:00,143.55,143.9,142.55,143.4,15429.0,143.55,143.9,142.55,143.4,15429.0
2019-07-03 09:40:00,143.88,143.95,143.09,143.28,37900.0,143.88,143.95,143.09,143.28,37900.0
2019-07-03 09:50:00,143.05,143.44,142.15,143.3,84469.0,143.05,143.44,142.15,143.3,84469.0
2019-07-03 10:00:00,143.44,143.44,142.88,143.33,14745.0,143.44,143.44,142.88,143.33,14745.0
2019-07-03 10:10:00,143.44,143.61,142.9,143.01,71893.0,143.44,143.61,142.9,143.01,71893.0
2019-07-03 10:20:00,142.91,143.01,141.61,142.0,67586.0,142.91,143.01,141.61,142.0,67586.0
2019-07-03 10:30:00,142.14,143.01,142.14,142.81,17150.0,142.14,143.01,142.14,142.81,17150.0
2019-07-03 10:40:00,142.88,143.47,142.83,142.94,10501.0,142.88,143.47,142.83,142.94,10501.0
2019-07-03 10:50:00,143.02,143.39,142.91,143.3,9102.0,143.02,143.39,142.91,143.3,9102.0
2019-07-03 11:00:00,143.3,143.42,142.16,142.17,43604.0,143.3,143.42,142.16,142.17,43604.0
2019-07-03 11:10:00,142.14,142.14,141.19,141.38,12497.0,142.14,142.14,141.19,141.38,12497.0
2019-07-03 11:20:00,141.33,141.76,141.18,141.75,14139.0,141.33,141.76,141.18,141.75,14139.0
2019-07-03 11:30:00,141.72,141.74,141.37,141.56,17997.0,141.72,141.74,141.37,141.56,17997.0
2019-07-03 11:40:00,141.58,142.31,141.55,142.31,11520.0,141.58,142.31,141.55,142.31,11520.0
2019-07-03 11:50:00,142.31,143.2,142.24,143.13,41722.0,142.31,143.2,142.24,143.13,41722.0
2019-07-03 12:00:00,143.13,143.2,142.82,143.01,11400.0,143.13,143.2,142.82,143.01,11400.0
2019-07-03 12:10:00,143.02,143.71,143.02,143.33,94591.0,143.02,143.71,143.02,143.33,94591.0
2019-07-03 12:20:00,143.46,143.46,142.89,142.93,7290.0,143.46,143.46,142.89,142.93,7290.0
2019-07-03 12:30:00,142.96,143.01,142.56,142.77,11072.0,142.96,143.01,142.56,142.77,11072.0
2019-07-03 12:40:00,142.85,142.85,142.35,142.7,13883.0,142.85,142.85,142.35,142.7,13883.0
2019-07-03 12:50:00,142.73,143.31,142.73,143.17,27092.0,142.73,143.31,142.73,143.17,27092.0
2019-07-05 09:30:00,142.0,142.58,141.46,142.58,14241.0,142.0,142.58,141.46,142.58,14241.0
2019-07-05 09:40:00,142.55,143.15,141.85,143.06,20335.0,142.55,143.15,141.85,143.06,20335.0
2019-07-05 09:50:00,143.0,143.0,141.6,141.6,18326.0,143.0,143.0,141.6,141.6,18326.0
2019-07-05 10:00:00,141.7,143.04,141.62,142.88,15527.0,141.7,143.04,141.62,142.88,15527.0
2019-07-05 10:10:00,142.79,143.23,142.5,143.23,11309.0,142.79,143.23,142.5,143.23,11309.0
2019-07-05 10:20:00,143.12,143.58,142.94,143.22,24390.0,143.12,143.58,142.94,143.22,24390.0
2019-07-05 10:30:00,143.06,143.1,142.73,143.1,19925.0,143.06,143.1,142.73,143.1,19925.0
2019-07-05 10:40:00,143.1,143.37,142.72,143.2,55733.0,143.1,143.37,142.72,143.2,55733.0
2019-07-05 10:50:00,143.2,143.65,143.17,143.62,8260.0,143.2,143.65,143.17,143.62,8260.0
2019-07-05 11:00:00,143.68,143.92,143.56,143.77,10144.0,143.68,143.92,143.56,143.77,10144.0
2019-07-05 11:10:00,143.76,143.86,143.6,143.71,9561.0,143.76,143.86,143.6,143.71,9561.0
2019-07-05 11:20:00,143.82,143.93,143.66,143.81,7621.0,143.82,143.93,143.66,143.81,7621.0
2019-07-05 11:30:00,143.8,144.2,143.73,144.03,5425.0,143.8,144.2,143.73,144.03,5425.0
2019-07-05 11:40:00,144.01,144.03,143.32,143.47,20928.0,144.01,144.03,143.32,143.47,20928.0
2019-07-05 11:50:00,143.37,143.47,142.8,142.8,18075.0,143.37,143.47,142.8,142.8,18075.0
2019-07-05 12:00:00,142.8,143.24,142.55,143.03,42878.0,142.8,143.24,142.55,143.03,42878.0
2019-07-05 12:10:00,143.04,143.17,142.96,143.05,12208.0,143.04,143.17,142.96,143.05,12208.0
2019-07-05 12:20:00,143.0,143.12,142.92,142.95,9651.0,143.0,143.12,142.92,142.95,9651.0
2019-07-05 12:30:00,142.99,143.7,142.82,143.64,60429.0,142.99,143.7,142.82,143.64,60429.0
2019-07-05 12:40:00,143.74,144.2,143.66,144.14,40404.0,143.74,144.2,143.66,144.14,40404.0
2019-07-05 12:50:00,144.14,144.9,144.14,144.41,78262.0,144.14,144.9,144.14,144.41,78262.0
2019-07-05 13:00:00,144.43,144.59,144.02,144.17,79120.0,144.43,144.59,144.02,144.17,79120.0
2019-07-05 13:10:00,144.14,145.07,144.13,145.07,40615.0,144.14,145.07,144.13,145.07,40615.0
2019-07-05 13:20:00,145.12,146.14,145.12,145.88,45066.0,145.12,146.14,145.12,145.88,45066.0
2019-07-05 13:30:00,145.79,146.15,145.42,145.68,12607.0,145.79,146.15,145.42,145.68,12607.0
2019-07-05 13:40:00,145.59,145.88,145.36,145.36,9978.0,145.59,145.88,145.36,145.36,9978.0
2019-07-05 13:50:00,145.32,145.46,144.98,145.09,19135.0,145.32,145.46,144.98,145.09,19135.0
2019-07-05 14:00:00,145.09,145.13,144.81,144.95,13923.0,145.09,145.13,144.81,144.95,13923.0
2019-07-05 14:10:00,144.99,145.43,144.84,145.39,11831.0,144.99,145.43,144.84,145.39,11831.0
2019-07-05 14:20:00,145.42,145.88,145.29,145.84,11934.0,145.42,145.88,145.29,145.84,11934.0
2019-07-05 14:30:00,145.79,146.04,145.68,145.89,10171.0,145.79,146.04,145.68,145.89,10171.0
2019-07-05 14:40:00,145.9,146.0,145.81,145.83,4558.0,145.9,146.0,145.81,145.83,4558.0
2019-07-05 14:50:00,145.8,146.0,145.6,145.91,10056.0,145.8,146.0,145.6,145.91,10056.0
2019-07-05 15:00:00,145.97,146.0,145.09,145.21,20620.0,145.97,146.0,145.09,145.21,20620.0
2019-07-05 15:10:00,145.2,145.38,145.01,145.26,14109.0,145.2,145.38,145.01,145.26,14109.0
2019-07-05 15:20:00,145.26,145.45,145.13,145.34,12163.0,145.26,145.45,145.13,145.34,12163.0
2019-07-05 15:30:00,145.33,145.37,144.99,145.05,14697.0,145.33,145.37,144.99,145.05,14697.0
2019-07-05 15:40:00,145.1,145.59,145.1,145.46,25553.0,145.1,145.59,145.1,145.46,25553.0
2019-07-05 15:50:00,145.47,145.51,144.96,145.11,49512.0,145.47,145.51,144.96,145.11,49512.0
2019-07-08 09:30:00,144.52,144.72,142.01,142.1,22043.0,144.52,144.72,142.01,142.1,22043.0
2019-07-08 09:40:00,142.39,143.01,142.21,142.21,13069.0,142.39,143.01,142.21,142.21,13069.0
2019-07-08 09:50:00,142.18,142.91,141.71,142.73,73104.0,142.18,142.91,141.71,142.73,73104.0
2019-07-08 10:00:00,142.72,143.39,142.22,143.28,42397.0,142.72,143.39,142.22,143.28,42397.0
2019-07-08 10:10:00,143.41,143.86,143.16,143.73,13780.0,143.41,143.86,143.16,143.73,13780.0
2019-07-08 10:20:00,143.82,144.08,143.63,143.63,8313.0,143.82,144.08,143.63,143.63,8313.0
2019-07-08 10:30:00,143.63,143.63,142.59,142.59,11726.0,143.63,143.63,142.59,142.59,11726.0
2019-07-08 10:40:00,142.59,142.83,142.22,142.23,54124.0,142.59,142.83,142.22,142.23,54124.0
2019-07-08 10:50:00,142.15,142.23,141.4,141.71,10940.0,142.15,142.23,141.4,141.71,10940.0
2019-07-08 11:00:00,141.77,141.9,141.35,141.65,28739.0,141.77,141.9,141.35,141.65,28739.0
2019-07-08 11:10:00,141.64,141.9,141.4,141.9,83891.0,141.64,141.9,141.4,141.9,83891.0
2019-07-08 11:20:00,141.95,142.0,141.25,141.28,9466.0,141.95,142.0,141.25,141.28,9466.0
2019-07-08 11:30:00,141.35,141.35,140.49,140.55,19081.0,141.35,141.35,140.49,140.55,19081.0
2019-07-08 11:40:00,140.54,140.54,140.19,140.26,17255.0,140.54,140.54,140.19,140.26,17255.0
2019-07-08 11:50:00,140.24,140.33,139.79,139.88,29712.0,140.24,140.33,139.79,139.88,29712.0
2019-07-08 12:00:00,139.94,140.3,139.83,140.23,14267.0,139.94,140.3,139.83,140.23,14267.0
2019-07-08 12:10:00,140.24,140.39,140.13,140.34,21660.0,140.24,140.39,140.13,140.34,21660.0
2019-07-08 12:20:00,140.34,140.63,140.11,140.38,11851.0,140.34,140.63,140.11,140.38,11851.0
2019-07-08 12:30:00,140.45,140.61,140.45,140.46,8155.0,140.45,140.61,140.45,140.46,8155.0
2019-07-08 12:40:00,140.55,140.61,140.44,140.58,4161.0,140.55,140.61,140.44,140.58,4161.0
2019-07-08 12:50:00,140.58,140.64,140.3,140.47,8815.0,140.58,140.64,140.3,140.47,8815.0
2019-07-08 13:00:00,140.45,140.5,140.34,140.4,5558.0,140.45,140.5,140.34,140.4,5558.0
2019-07-08 13:10:00,140.44,140.47,140.33,140.45,9790.0,140.44,140.47,140.33,140.45,9790.0
2019-07-08 13:20:00,140.43,140.79,140.3,140.58,12266.0,140.43,140.79,140.3,140.58,12266.0
2019-07-08 13:30:00,140.53,140.73,140.52,140.69,6459.0,140.53,140.73,140.52,140.69,6459.0
2019-07-08 13:40:00,140.63,140.64,140.43,140.53,3989.0,140.63,140.64,140.43,140.53,3989.0
2019-07-08 13:50:00,140.62,140.96,140.62,140.81,7198.0,140.62,140.96,140.62,140.81,7198.0
2019-07-08 14:00:00,140.8,141.04,140.71,141.04,10936.0,140.8,141.04,140.71,141.04,10936.0
2019-07-08 14:10:00,141.06,141.07,140.93,141.02,3300.0,141.06,141.07,140.93,141.02,3300.0
2019-07-08 14:20:00,141.02,141.3,140.99,141.3,7036.0,141.02,141.3,140.99,141.3,7036.0
2019-07-08 14:30:00,141.26,141.45,140.91,141.42,15591.0,141.26,141.45,140.91,141.42,15591.0
2019-07-08 14:40:00,141.43,141.64,141.1,141.19,50951.0,141.43,141.64,141.1,141.19,50951.0
2019-07-08 14:50:00,141.11,141.11,140.61,140.67,6859.0,141.11,141.11,140.61,140.67,6859.0
2019-07-08 15:00:00,140.63,140.79,140.55,140.79,7522.0,140.63,140.79,140.55,140.79,7522.0
2019-07-08 15:10:00,140.77,141.28,140.57,140.75,54104.0,140.77,141.28,140.57,140.75,54104.0
2019-07-08 15:20:00,140.75,141.17,140.75,141.04,7613.0,140.75,141.17,140.75,141.04,7613.0
2019-07-08 15:30:00,140.97,141.24,140.88,141.22,25551.0,140.97,141.24,140.88,141.22,25551.0
2019-07-08 15:40:00,141.22,141.3,140.91,140.96,39817.0,141.22,141.3,140.91,140.96,39817.0
2019-07-08 15:50:00,140.98,141.04,140.45,140.53,93302.0,140.98,141.04,140.45,140.53,93302.0
2019-07-09 09:30:00,140.37,143.9,140.37,143.87,125334.0,140.37,143.9,140.37,143.87,125334.0
2019-07-09 09:40:00,143.98,144.99,143.16,143.41,35732.0,143.98,144.99,143.16,143.41,35732.0
2019-07-09 09:50:00,143.55,143.8,143.0,143.46,42723.0,143.55,143.8,143.0,143.46,42723.0
2019-07-09 10:00:00,143.59,144.0,143.37,143.76,21421.0,143.59,144.0,143.37,143.76,21421.0
2019-07-09 10:10:00,143.68,144.9,143.67,144.63,70104.0,143.68,144.9,143.67,144.63,70104.0
2019-07-09 10:20:00,144.88,144.88,144.18,144.42,15991.0,144.88,144.88,144.18,144.42,15991.0
2019-07-09 10:30:00,144.42,145.08,144.4,144.74,17080.0,144.42,145.08,144.4,144.74,17080.0
2019-07-09 10:40:00,144.84,145.15,144.73,145.01,12770.0,144.84,145.15,144.73,145.01,12770.0
2019-07-09 10:50:00,145.21,145.34,144.69,145.0,21280.0,145.21,145.34,144.69,145.0,21280.0
2019-07-09 11:00:00,144.92,145.92,144.84,145.58,22600.0,144.92,145.92,144.84,145.58,22600.0
2019-07-09 11:10:00,145.53,145.87,145.27,145.87,12060.0,145.53,145.87,145.27,145.87,12060.0
2019-07-09 11:20:00,145.87,145.97,145.55,145.63,15092.0,145.87,145.97,145.55,145.63,15092.0
2019-07-09 11:30:00,145.59,145.96,145.38,145.86,9407.0,145.59,145.96,145.38,145.86,9407.0
2019-07-09 11:40:00,145.86,145.86,145.55,145.7,7502.0,145.86,145.86,145.55,145.7,7502.0
2019-07-09 11:50:00,145.47,145.98,145.41,145.98,6116.0,145.47,145.98,145.41,145.98,6116.0
2019-07-09 12:00:00,145.9,145.91,145.6,145.61,9483.0,145.9,145.91,145.6,145.61,9483.0
2019-07-09 12:10:00,145.63,145.73,145.45,145.58,9150.0,145.63,145.73,145.45,145.58,9150.0
2019-07-09 12:20:00,145.53,145.53,144.55,144.7,16968.0,145.53,145.53,144.55,144.7,16968.0
2019-07-09 12:30:00,144.71,144.93,144.54,144.56,10121.0,144.71,144.93,144.54,144.56,10121.0
2019-07-09 12:40:00,144.52,144.52,144.29,144.43,8346.0,144.52,144.52,144.29,144.43,8346.0
2019-07-09 12:50:00,144.41,144.59,144.28,144.54,14336.0,144.41,144.59,144.28,144.54,14336.0
2019-07-09 13:00:00,144.59,144.92,144.58,144.84,5522.0,144.59,144.92,144.58,144.84,5522.0
2019-07-09 13:10:00,144.81,144.93,144.71,144.91,4429.0,144.81,144.93,144.71,144.91,4429.0
2019-07-09 13:20:00,144.85,145.2,144.74,145.14,11632.0,144.85,145.2,144.74,145.14,11632.0
2019-07-09 13:30:00,145.13,145.45,145.1,145.45,10654.0,145.13,145.45,145.1,145.45,10654.0
2019-07-09 13:40:00,145.42,145.65,145.4,145.61,12023.0,145.42,145.65,145.4,145.61,12023.0
2019-07-09 13:50:00,145.6,146.04,145.55,145.95,26657.0,145.6,146.04,145.55,145.95,26657.0
2019-07-09 14:00:00,145.89,146.15,145.8,146.12,11193.0,145.89,146.15,145.8,146.12,11193.0
2019-07-09 14:10:00,146.14,146.99,146.13,146.69,91387.0,146.14,146.99,146.13,146.69,91387.0
2019-07-09 14:20:00,146.67,146.81,146.56,146.57,9936.0,146.67,146.81,146.56,146.57,9936.0
2019-07-09 14:30:00,146.63,147.21,146.46,147.11,34077.0,146.63,147.21,146.46,147.11,34077.0
2019-07-09 14:40:00,147.1,147.17,146.88,147.11,12904.0,147.1,147.17,146.88,147.11,12904.0
2019-07-09 14:50:00,147.13,147.59,147.13,147.5,10095.0,147.13,147.59,147.13,147.5,10095.0
2019-07-09 15:00:00,147.49,147.58,147.27,147.29,14726.0,147.49,147.58,147.27,147.29,14726.0
2019-07-09 15:10:00,147.31,147.35,146.82,147.03,20410.0,147.31,147.35,146.82,147.03,20410.0
2019-07-09 15:20:00,147.04,147.32,147.0,147.32,23825.0,147.04,147.32,147.0,147.32,23825.0
2019-07-09 15:30:00,147.33,147.61,147.26,147.33,23684.0,147.33,147.61,147.26,147.33,23684.0
2019-07-09 15:40:00,147.32,147.42,147.08,147.14,34394.0,147.32,147.42,147.08,147.14,34394.0
2019-07-09 15:50:00,147.18,147.77,147.11,147.24,85449.0,147.18,147.77,147.11,147.24,85449.0
2019-07-10 09:30:00,148.0,151.49,148.0,150.75,79241.0,148.0,151.49,148.0,150.75,79241.0
2019-07-10 09:40:00,150.75,150.76,148.69,149.03,29578.0,150.75,150.76,148.69,149.03,29578.0
2019-07-10 09:50:00,149.03,149.1,147.69,147.9,20094.0,149.03,149.1,147.69,147.9,20094.0
2019-07-10 10:00:00,148.05,148.05,145.91,146.09,30519.0,148.05,148.05,145.91,146.09,30519.0
2019-07-10 10:10:00,146.02,146.34,145.55,146.34,21252.0,146.02,146.34,145.55,146.34,21252.0
2019-07-10 10:20:00,146.36,146.7,146.11,146.4,14640.0,146.36,146.7,146.11,146.4,14640.0
2019-07-10 10:30:00,146.37,146.72,145.8,146.65,15183.0,146.37,146.72,145.8,146.65,15183.0
2019-07-10 10:40:00,146.53,147.11,146.52,146.83,13249.0,146.53,147.11,146.52,146.83,13249.0
2019-07-10 10:50:00,146.8,147.83,146.56,147.59,59779.0,146.8,147.83,146.56,147.59,59779.0
2019-07-10 11:00:00,147.59,148.12,147.53,147.65,15977.0,147.59,148.12,147.53,147.65,15977.0
2019-07-10 11:10:00,147.68,148.08,147.0,147.11,13926.0,147.68,148.08,147.0,147.11,13926.0
2019-07-10 11:20:00,147.0,147.06,146.02,147.06,24645.0,147.0,147.06,146.02,147.06,24645.0
2019-07-10 11:30:00,147.06,147.71,146.97,147.56,22505.0,147.06,147.71,146.97,147.56,22505.0
2019-07-10 11:40:00,147.64,149.39,147.63,149.3,22392.0,147.64,149.39,147.63,149.3,22392.0
2019-07-10 11:50:00,149.28,149.37,148.77,148.87,20619.0,149.28,149.37,148.77,148.87,20619.0
2019-07-10 12:00:00,148.86,149.01,148.56,148.99,16941.0,148.86,149.01,148.56,148.99,16941.0
2019-07-10 12:10:00,148.93,149.23,148.58,149.21,16984.0,148.93,149.23,148.58,149.21,16984.0
2019-07-10 12:20:00,149.2,149.25,148.71,148.75,8074.0,149.2,149.25,148.71,148.75,8074.0
2019-07-10 12:30:00,148.69,149.16,148.68,149.16,12689.0,148.69,149.16,148.68,149.16,12689.0
2019-07-10 12:40:00,149.16,149.27,148.86,149.11,12842.0,149.16,149.27,148.86,149.11,12842.0
2019-07-10 12:50:00,149.16,149.2,148.82,149.09,6983.0,149.16,149.2,148.82,149.09,6983.0
2019-07-10 13:00:00,149.09,149.18,148.67,148.92,7517.0,149.09,149.18,148.67,148.92,7517.0
2019-07-10 13:10:00,148.97,148.98,148.41,148.52,13308.0,148.97,148.98,148.41,148.52,13308.0
2019-07-10 13:20:00,148.5,148.72,148.47,148.6,4748.0,148.5,148.72,148.47,148.6,4748.0
2019-07-10 13:30:00,148.66,148.77,148.55,148.68,7337.0,148.66,148.77,148.55,148.68,7337.0
2019-07-10 13:40:00,148.69,148.91,148.57,148.91,9970.0,148.69,148.91,148.57,148.91,9970.0
2019-07-10 13:50:00,148.9,148.93,148.61,148.7,12259.0,148.9,148.93,148.61,148.7,12259.0
2019-07-10 14:00:00,148.73,148.95,148.51,148.89,10682.0,148.73,148.95,148.51,148.89,10682.0
2019-07-10 14:10:00,148.92,148.98,148.74,148.88,7693.0,148.92,148.98,148.74,148.88,7693.0
2019-07-10 14:20:00,148.92,149.11,148.86,149.04,8299.0,148.92,149.11,148.86,149.04,8299.0
2019-07-10 14:30:00,149.03,149.23,148.78,148.99,8553.0,149.03,149.23,148.78,148.99,8553.0
2019-07-10 14:40:00,149.07,149.15,148.85,148.85,6271.0,149.07,149.15,148.85,148.85,6271.0
2019-07-10 14:50:00,148.84,149.23,148.84,149.19,9656.0,148.84,149.23,148.84,149.19,9656.0
2019-07-10 15:00:00,149.22,149.59,149.22,149.44,16626.0,149.22,149.59,149.22,149.44,16626.0
2019-07-10 15:10:00,149.44,149.73,149.42,149.51,15928.0,149.44,149.73,149.42,149.51,15928.0
2019-07-10 15:20:00,149.49,150.03,149.43,149.6,66729.0,149.49,150.03,149.43,149.6,66729.0
2019-07-10 15:30:00,149.6,149.88,149.6,149.84,25775.0,149.6,149.88,149.6,149.84,25775.0
2019-07-10 15:40:00,149.88,149.88,149.62,149.73,35834.0,149.88,149.88,149.62,149.73,35834.0
2019-07-10 15:50:00,149.73,150.3,149.57,150.19,81927.0,149.73,150.3,149.57,150.19,81927.0
2019-07-11 09:30:00,150.05,150.86,149.75,150.68,28410.0,150.05,150.86,149.75,150.68,28410.0
2019-07-11 09:40:00,150.63,151.43,150.36,151.09,25699.0,150.63,151.43,150.36,151.09,25699.0
2019-07-11 09:50:00,151.09,151.19,150.39,150.97,34040.0,151.09,151.19,150.39,150.97,34040.0
2019-07-11 10:00:00,150.95,151.95,150.08,150.5,66339.0,150.95,151.95,150.08,150.5,66339.0
2019-07-11 10:10:00,150.53,150.58,149.77,150.58,21113.0,150.53,150.58,149.77,150.58,21113.0
2019-07-11 10:20:00,150.46,150.91,150.44,150.87,7414.0,150.46,150.91,150.44,150.87,7414.0
2019-07-11 10:30:00,150.9,151.97,150.66,151.67,71907.0,150.9,151.97,150.66,151.67,71907.0
2019-07-11 10:40:00,151.75,152.79,151.69,152.21,71018.0,151.75,152.79,151.69,152.21,71018.0
2019-07-11 10:50:00,152.02,153.1,152.0,152.4,46511.0,152.02,153.1,152.0,152.4,46511.0
2019-07-11 11:00:00,152.42,152.42,151.53,151.7,8492.0,152.42,152.42,151.53,151.7,8492.0
2019-07-11 11:10:00,151.8,151.91,151.34,151.51,13452.0,151.8,151.91,151.34,151.51,13452.0
2019-07-11 11:20:00,151.56,151.81,151.56,151.72,4750.0,151.56,151.81,151.56,151.72,4750.0
2019-07-11 11:30:00,151.78,151.89,151.53,151.7,8270.0,151.78,151.89,151.53,151.7,8270.0
2019-07-11 11:40:00,151.69,151.84,151.53,151.79,4356.0,151.69,151.84,151.53,151.79,4356.0
2019-07-11 11:50:00,151.8,152.02,151.8,151.92,3027.0,151.8,152.02,151.8,151.92,3027.0
2019-07-11 12:00:00,152.0,152.46,151.96,152.33,7929.0,152.0,152.46,151.96,152.33,7929.0
2019-07-11 12:10:00,152.26,152.48,152.15,152.24,6908.0,152.26,152.48,152.15,152.24,6908.0
2019-07-11 12:20:00,152.27,152.47,152.08,152.47,8220.0,152.27,152.47,152.08,152.47,8220.0
2019-07-11 12:30:00,152.43,152.52,152.24,152.35,9689.0,152.43,152.52,152.24,152.35,9689.0
2019-07-11 12:40:00,152.35,152.62,152.35,152.57,10626.0,152.35,152.62,152.35,152.57,10626.0
2019-07-11 12:50:00,152.62,152.87,152.45,152.87,8294.0,152.62,152.87,152.45,152.87,8294.0
2019-07-11 13:00:00,152.84,152.9,152.23,152.26,9355.0,152.84,152.9,152.23,152.26,9355.0
2019-07-11 13:10:00,152.24,152.38,152.16,152.35,8795.0,152.24,152.38,152.16,152.35,8795.0
2019-07-11 13:20:00,152.38,152.51,151.59,151.68,10806.0,152.38,152.51,151.59,151.68,10806.0
2019-07-11 13:30:00,151.6,151.68,150.96,151.04,9252.0,151.6,151.68,150.96,151.04,9252.0
2019-07-11 13:40:00,151.15,151.18,150.59,150.77,10810.0,151.15,151.18,150.59,150.77,10810.0
2019-07-11 13:50:00,150.83,151.18,150.82,151.13,4611.0,150.83,151.18,150.82,151.13,4611.0
2019-07-11 14:00:00,150.99,151.29,150.99,151.22,11003.0,150.99,151.29,150.99,151.22,11003.0
2019-07-11 14:10:00,151.21,151.34,151.13,151.16,10800.0,151.21,151.34,151.13,151.16,10800.0
2019-07-11 14:20:00,151.23,151.31,150.63,150.75,6603.0,151.23,151.31,150.63,150.75,6603.0
2019-07-11 14:30:00,150.66,150.66,150.41,150.43,7329.0,150.66,150.66,150.41,150.43,7329.0
2019-07-11 14:40:00,150.41,150.64,150.17,150.18,4922.0,150.41,150.64,150.17,150.18,4922.0
2019-07-11 14:50:00,150.11,150.33,150.07,150.15,10000.0,150.11,150.33,150.07,150.15,10000.0
2019-07-11 15:00:00,150.11,150.79,150.05,150.73,14254.0,150.11,150.79,150.05,150.73,14254.0
2019-07-11 15:10:00,150.77,150.77,150.03,150.17,10600.0,150.77,150.77,150.03,150.17,10600.0
2019-07-11 15:20:00,150.17,150.26,150.02,150.2,13983.0,150.17,150.26,150.02,150.2,13983.0
2019-07-11 15:30:00,150.2,150.44,150.15,150.44,17150.0,150.2,150.44,150.15,150.44,17150.0
2019-07-11 15:40:00,150.43,150.63,150.22,150.61,23392.0,150.43,150.63,150.22,150.61,23392.0
2019-07-11 15:50:00,150.6,150.64,150.01,150.19,57781.0,150.6,150.64,150.01,150.19,57781.0
2019-07-12 09:30:00,151.27,151.82,150.18,150.5,4609.0,151.27,151.82,150.18,150.5,4609.0
2019-07-12 09:40:00,150.5,150.65,149.93,150.14,4306.0,150.5,150.65,149.93,150.14,4306.0
2019-07-12 09:50:00,150.49,150.83,149.29,149.34,11431.0,150.49,150.83,149.29,149.34,11431.0
2019-07-12 10:00:00,149.47,150.35,149.47,150.08,9311.0,149.47,150.35,149.47,150.08,9311.0
2019-07-12 10:10:00,149.89,149.99,149.64,149.64,2040.0,149.89,149.99,149.64,149.64,2040.0
2019-07-12 10:20:00,149.61,149.62,146.63,147.11,76189.0,149.61,149.62,146.63,147.11,76189.0
2019-07-12 10:30:00,147.18,147.86,147.04,147.52,15674.0,147.18,147.86,147.04,147.52,15674.0
2019-07-12 10:40:00,147.56,148.07,147.42,148.07,7390.0,147.56,148.07,147.42,148.07,7390.0
2019-07-12 10:50:00,148.15,148.44,148.15,148.33,4404.0,148.15,148.44,148.15,148.33,4404.0
2019-07-12 11:00:00,148.54,148.81,148.23,148.4,3100.0,148.54,148.81,148.23,148.4,3100.0
2019-07-12 11:10:00,148.31,148.97,148.31,148.96,11828.0,148.31,148.97,148.31,148.96,11828.0
2019-07-12 11:20:00,148.96,148.96,148.59,148.67,12577.0,148.96,148.96,148.59,148.67,12577.0
2019-07-12 11:30:00,148.63,148.64,148.15,148.25,13354.0,148.63,148.64,148.15,148.25,13354.0
2019-07-12 11:40:00,148.08,148.14,147.6,148.14,11633.0,148.08,148.14,147.6,148.14,11633.0
2019-07-12 11:50:00,148.07,148.67,148.07,148.64,6720.0,148.07,148.67,148.07,148.64,6720.0
2019-07-12 12:00:00,148.59,148.93,148.59,148.72,2300.0,148.59,148.93,148.59,148.72,2300.0
2019-07-12 12:10:00,148.72,149.29,148.54,149.28,3200.0,148.72,149.29,148.54,149.28,3200.0
2019-07-12 12:20:00,149.1,149.3,149.08,149.3,6412.0,149.1,149.3,149.08,149.3,6412.0
2019-07-12 12:30:00,149.34,149.64,149.23,149.42,7203.0,149.34,149.64,149.23,149.42,7203.0
2019-07-12 12:40:00,149.56,149.75,149.56,149.7,1946.0,149.56,149.75,149.56,149.7,1946.0
2019-07-12 12:50:00,149.56,149.9,149.38,149.9,4049.0,149.56,149.9,149.38,149.9,4049.0
2019-07-12 13:00:00,149.83,150.14,149.76,150.13,3500.0,149.83,150.14,149.76,150.13,3500.0
2019-07-12 13:10:00,150.11,150.19,149.55,149.65,6981.0,150.11,150.19,149.55,149.65,6981.0
2019-07-12 13:20:00,149.58,149.87,149.57,149.87,3601.0,149.58,149.87,149.57,149.87,3601.0
2019-07-12 13:30:00,149.86,149.86,149.49,149.62,10837.0,149.86,149.86,149.49,149.62,10837.0
2019-07-12 13:40:00,149.66,149.78,149.58,149.68,2717.0,149.66,149.78,149.58,149.68,2717.0
2019-07-12 13:50:00,149.7,149.89,149.69,149.76,9162.0,149.7,149.89,149.69,149.76,9162.0
2019-07-12 14:00:00,149.83,149.84,149.62,149.78,11769.0,149.83,149.84,149.62,149.78,11769.0
2019-07-12 14:10:00,149.78,149.96,149.73,149.96,4284.0,149.78,149.96,149.73,149.96,4284.0
2019-07-12 14:20:00,149.95,150.04,149.83,149.93,3670.0,149.95,150.04,149.83,149.93,3670.0
2019-07-12 14:30:00,149.95,149.95,149.7,149.71,3161.0,149.95,149.95,149.7,149.71,3161.0
2019-07-12 14:40:00,149.71,150.09,149.65,150.02,29467.0,149.71,150.09,149.65,150.02,29467.0
2019-07-12 14:50:00,150.04,150.52,149.98,150.13,38100.0,150.04,150.52,149.98,150.13,38100.0
2019-07-12 15:00:00,150.09,150.54,150.06,150.54,3151.0,150.09,150.54,150.06,150.54,3151.0
2019-07-12 15:10:00,150.54,150.54,150.34,150.44,4571.0,150.54,150.54,150.34,150.44,4571.0
2019-07-12 15:20:00,150.41,150.53,150.14,150.2,5477.0,150.41,150.53,150.14,150.2,5477.0
2019-07-12 15:30:00,150.22,150.46,150.16,150.31,14360.0,150.22,150.46,150.16,150.31,14360.0
2019-07-12 15:40:00,150.28,150.29,149.99,150.04,13095.0,150.28,150.29,149.99,150.04,13095.0
2019-07-12 15:50:00,150.02,150.2,150.0,150.1,27372.0,150.02,150.2,150.0,150.1,27372.0
2019-07-15 09:30:00,148.75,149.76,146.77,146.99,50065.0,148.75,149.76,146.77,146.99,50065.0
2019-07-15 09:40:00,147.03,148.24,146.51,148.24,9685.0,147.03,148.24,146.51,148.24,9685.0
2019-07-15 09:50:00,148.16,149.04,148.16,149.04,5638.0,148.16,149.04,148.16,149.04,5638.0
2019-07-15 10:00:00,149.03,149.58,148.58,148.92,21334.0,149.03,149.58,148.58,148.92,21334.0
2019-07-15 10:10:00,148.81,149.42,148.75,149.34,4241.0,148.81,149.42,148.75,149.34,4241.0
2019-07-15 10:20:00,149.78,150.0,149.12,149.65,11291.0,149.78,150.0,149.12,149.65,11291.0
2019-07-15 10:30:00,149.65,149.84,149.16,149.72,11074.0,149.65,149.84,149.16,149.72,11074.0
2019-07-15 10:40:00,149.63,149.81,149.37,149.57,8875.0,149.63,149.81,149.37,149.57,8875.0
2019-07-15 10:50:00,149.57,150.15,149.57,149.9,10916.0,149.57,150.15,149.57,149.9,10916.0
2019-07-15 11:00:00,149.9,150.22,149.82,149.96,12760.0,149.9,150.22,149.82,149.96,12760.0
2019-07-15 11:10:00,149.99,150.07,149.84,149.86,14683.0,149.99,150.07,149.84,149.86,14683.0
2019-07-15 11:20:00,149.84,150.11,149.68,149.87,11013.0,149.84,150.11,149.68,149.87,11013.0
2019-07-15 11:30:00,149.9,150.02,149.76,149.98,9000.0,149.9,150.02,149.76,149.98,9000.0
2019-07-15 11:40:00,149.99,150.07,149.78,150.02,5557.0,149.99,150.07,149.78,150.02,5557.0
2019-07-15 11:50:00,150.05,150.07,149.79,149.86,6305.0,150.05,150.07,149.79,149.86,6305.0
2019-07-15 12:00:00,149.79,150.09,149.79,150.02,14160.0,149.79,150.09,149.79,150.02,14160.0
2019-07-15 12:10:00,149.99,150.05,149.85,149.97,22323.0,149.99,150.05,149.85,149.97,22323.0
2019-07-15 12:20:00,149.97,150.03,149.93,149.98,4453.0,149.97,150.03,149.93,149.98,4453.0
2019-07-15 12:30:00,149.9,150.0,149.73,150.0,5461.0,149.9,150.0,149.73,150.0,5461.0
2019-07-15 12:40:00,149.94,150.66,149.93,150.66,31221.0,149.94,150.66,149.93,150.66,31221.0
2019-07-15 12:50:00,150.58,150.58,150.31,150.52,7872.0,150.58,150.58,150.31,150.52,7872.0
2019-07-15 13:00:00,150.52,150.59,150.41,150.52,7799.0,150.52,150.59,150.41,150.52,7799.0
2019-07-15 13:10:00,150.54,150.58,150.39,150.4,13548.0,150.54,150.58,150.39,150.4,13548.0
2019-07-15 13:20:00,150.47,150.57,150.4,150.41,11393.0,150.47,150.57,150.4,150.41,11393.0
2019-07-15 13:30:00,150.43,150.55,150.32,150.48,13105.0,150.43,150.55,150.32,150.48,13105.0
2019-07-15 13:40:00,150.43,150.55,150.42,150.49,6679.0,150.43,150.55,150.42,150.49,6679.0
2019-07-15 13:50:00,150.47,150.5,150.35,150.39,5526.0,150.47,150.5,150.35,150.39,5526.0
2019-07-15 14:00:00,150.35,150.56,150.35,150.46,12377.0,150.35,150.56,150.35,150.46,12377.0
2019-07-15 14:10:00,150.47,151.05,150.47,150.9,5808.0,150.47,151.05,150.47,150.9,5808.0
2019-07-15 14:20:00,150.92,151.03,150.83,150.98,5925.0,150.92,151.03,150.83,150.98,5925.0
2019-07-15 14:30:00,150.92,151.05,150.9,150.96,4989.0,150.92,151.05,150.9,150.96,4989.0
2019-07-15 14:40:00,150.96,151.02,150.78,150.79,3600.0,150.96,151.02,150.78,150.79,3600.0
2019-07-15 14:50:00,150.83,151.04,150.71,150.97,8382.0,150.83,151.04,150.71,150.97,8382.0
2019-07-15 15:00:00,150.96,151.02,150.8,150.97,16127.0,150.96,151.02,150.8,150.97,16127.0
2019-07-15 15:10:00,150.99,151.01,150.86,150.98,8353.0,150.99,151.01,150.86,150.98,8353.0
2019-07-15 15:20:00,150.99,151.02,150.91,150.95,16488.0,150.99,151.02,150.91,150.95,16488.0
2019-07-15 15:30:00,150.97,151.0,150.87,150.94,16468.0,150.97,151.0,150.87,150.94,16468.0
2019-07-15 15:40:00,150.94,151.48,150.92,151.23,40360.0,150.94,151.48,150.92,151.23,40360.0
2019-07-15 15:50:00,151.23,151.4,150.83,151.07,35743.0,151.23,151.4,150.83,151.07,35743.0
2019-07-16 09:30:00,151.49,152.12,150.94,151.89,39932.0,151.49,152.12,150.94,151.89,39932.0
2019-07-16 09:40:00,151.75,151.75,150.16,150.56,26525.0,151.75,151.75,150.16,150.56,26525.0
2019-07-16 09:50:00,150.58,151.36,150.48,151.36,9254.0,150.58,151.36,150.48,151.36,9254.0
2019-07-16 10:00:00,151.34,151.51,150.75,150.75,11482.0,151.34,151.51,150.75,150.75,11482.0
2019-07-16 10:10:00,150.74,151.06,149.64,150.06,55464.0,150.74,151.06,149.64,150.06,55464.0
2019-07-16 10:20:00,150.25,151.04,150.13,151.03,9297.0,150.25,151.04,150.13,151.03,9297.0
2019-07-16 10:30:00,151.03,151.04,150.43,150.86,12272.0,151.03,151.04,150.43,150.86,12272.0
2019-07-16 10:40:00,150.89,151.0,150.72,150.79,9676.0,150.89,151.0,150.72,150.79,9676.0
2019-07-16 10:50:00,150.79,151.05,150.67,150.77,11191.0,150.79,151.05,150.67,150.77,11191.0
2019-07-16 11:00:00,150.9,151.06,150.72,150.92,9269.0,150.9,151.06,150.72,150.92,9269.0
2019-07-16 11:10:00,150.89,151.83,150.77,151.5,23632.0,150.89,151.83,150.77,151.5,23632.0
2019-07-16 11:20:00,151.49,151.71,151.26,151.71,8792.0,151.49,151.71,151.26,151.71,8792.0
2019-07-16 11:30:00,151.75,152.0,151.52,151.7,8659.0,151.75,152.0,151.52,151.7,8659.0
2019-07-16 11:40:00,151.7,151.87,151.5,151.54,7734.0,151.7,151.87,151.5,151.54,7734.0
2019-07-16 11:50:00,151.62,151.62,151.5,151.51,3578.0,151.62,151.62,151.5,151.51,3578.0
2019-07-16 12:00:00,151.58,151.58,150.71,150.72,6245.0,151.58,151.58,150.71,150.72,6245.0
2019-07-16 12:10:00,150.63,150.67,150.0,150.0,6323.0,150.63,150.67,150.0,150.0,6323.0
2019-07-16 12:20:00,150.04,150.73,150.04,150.46,4638.0,150.04,150.73,150.04,150.46,4638.0
2019-07-16 12:30:00,150.44,150.89,150.44,150.89,3402.0,150.44,150.89,150.44,150.89,3402.0
2019-07-16 12:40:00,150.92,151.1,150.9,150.98,2501.0,150.92,151.1,150.9,150.98,2501.0
2019-07-16 12:50:00,151.0,151.62,151.0,151.53,3304.0,151.0,151.62,151.0,151.53,3304.0
2019-07-16 13:00:00,151.61,151.97,151.48,151.52,10850.0,151.61,151.97,151.48,151.52,10850.0
2019-07-16 13:10:00,151.59,151.68,151.38,151.55,44350.0,151.59,151.68,151.38,151.55,44350.0
2019-07-16 13:20:00,151.61,151.85,151.41,151.64,8211.0,151.61,151.85,151.41,151.64,8211.0
2019-07-16 13:30:00,151.71,151.71,151.3,151.32,6846.0,151.71,151.71,151.3,151.32,6846.0
2019-07-16 13:40:00,151.31,151.31,150.64,150.71,7236.0,151.31,151.31,150.64,150.71,7236.0
2019-07-16 13:50:00,150.72,150.78,150.31,150.32,6148.0,150.72,150.78,150.31,150.32,6148.0
2019-07-16 14:00:00,150.32,150.6,150.32,150.33,8004.0,150.32,150.6,150.32,150.33,8004.0
2019-07-16 14:10:00,150.41,150.48,150.14,150.14,3440.0,150.41,150.48,150.14,150.14,3440.0
2019-07-16 14:20:00,150.14,150.37,150.01,150.08,6149.0,150.14,150.37,150.01,150.08,6149.0
2019-07-16 14:30:00,150.03,150.09,149.51,149.82,7500.0,150.03,150.09,149.51,149.82,7500.0
2019-07-16 14:40:00,149.86,150.23,149.81,150.23,7500.0,149.86,150.23,149.81,150.23,7500.0
2019-07-16 14:50:00,150.26,150.32,149.91,149.97,6259.0,150.26,150.32,149.91,149.97,6259.0
2019-07-16 15:00:00,150.0,150.46,149.97,150.27,8249.0,150.0,150.46,149.97,150.27,8249.0
2019-07-16 15:10:00,150.27,150.37,150.11,150.19,5601.0,150.27,150.37,150.11,150.19,5601.0
2019-07-16 15:20:00,150.19,150.19,149.87,149.89,8026.0,150.19,150.19,149.87,149.89,8026.0
2019-07-16 15:30:00,149.89,150.41,149.86,150.26,27727.0,149.89,150.41,149.86,150.26,27727.0
2019-07-16 15:40:00,150.31,150.41,149.9,150.01,14642.0,150.31,150.41,149.9,150.01,14642.0
2019-07-16 15:50:00,150.06,150.1,149.58,149.91,38692.0,150.06,150.1,149.58,149.91,38692.0
2019-07-17 09:30:00,150.1,151.26,150.04,150.71,13606.0,150.1,151.26,150.04,150.71,13606.0
2019-07-17 09:40:00,150.71,151.71,150.51,151.48,35291.0,150.71,151.71,150.51,151.48,35291.0
2019-07-17 09:50:00,151.56,151.92,151.43,151.79,9765.0,151.56,151.92,151.43,151.79,9765.0
2019-07-17 10:00:00,151.96,154.07,151.96,153.47,71901.0,151.96,154.07,151.96,153.47,71901.0
2019-07-17 10:10:00,153.55,153.86,152.85,153.26,14430.0,153.55,153.86,152.85,153.26,14430.0
2019-07-17 10:20:00,153.28,153.63,153.07,153.08,4450.0,153.28,153.63,153.07,153.08,4450.0
2019-07-17 10:30:00,153.2,153.46,152.86,152.86,8244.0,153.2,153.46,152.86,152.86,8244.0
2019-07-17 10:40:00,152.81,152.9,152.4,152.83,7055.0,152.81,152.9,152.4,152.83,7055.0
2019-07-17 10:50:00,152.55,152.87,152.46,152.62,8896.0,152.55,152.87,152.46,152.62,8896.0
2019-07-17 11:00:00,152.7,153.25,152.67,152.8,5825.0,152.7,153.25,152.67,152.8,5825.0
2019-07-17 11:10:00,152.8,152.99,152.12,152.12,8919.0,152.8,152.99,152.12,152.12,8919.0
2019-07-17 11:20:00,151.95,151.98,151.67,151.94,6096.0,151.95,151.98,151.67,151.94,6096.0
2019-07-17 11:30:00,151.9,152.0,151.76,151.99,1449.0,151.9,152.0,151.76,151.99,1449.0
2019-07-17 11:40:00,151.87,152.5,151.78,152.45,33394.0,151.87,152.5,151.78,152.45,33394.0
2019-07-17 11:50:00,152.36,152.86,152.35,152.63,5008.0,152.36,152.86,152.35,152.63,5008.0
2019-07-17 12:00:00,152.56,152.89,152.54,152.72,6696.0,152.56,152.89,152.54,152.72,6696.0
2019-07-17 12:10:00,152.79,153.03,152.72,152.93,14493.0,152.79,153.03,152.72,152.93,14493.0
2019-07-17 12:20:00,152.98,153.23,152.69,152.71,14149.0,152.98,153.23,152.69,152.71,14149.0
2019-07-17 12:30:00,152.71,153.16,152.71,153.08,7420.0,152.71,153.16,152.71,153.08,7420.0
2019-07-17 12:40:00,153.13,153.27,152.97,153.27,4466.0,153.13,153.27,152.97,153.27,4466.0
2019-07-17 12:50:00,153.27,153.27,153.01,153.15,3490.0,153.27,153.27,153.01,153.15,3490.0
2019-07-17 13:00:00,153.18,153.21,152.96,153.01,6687.0,153.18,153.21,152.96,153.01,6687.0
2019-07-17 13:10:00,153.1,153.78,153.1,153.71,12184.0,153.1,153.78,153.1,153.71,12184.0
2019-07-17 13:20:00,153.7,154.0,153.67,154.0,4456.0,153.7,154.0,153.67,154.0,4456.0
2019-07-17 13:30:00,153.98,154.41,153.98,153.99,23053.0,153.98,154.41,153.98,153.99,23053.0
2019-07-17 13:40:00,153.94,154.25,153.61,153.98,41024.0,153.94,154.25,153.61,153.98,41024.0
2019-07-17 13:50:00,154.05,154.21,153.87,154.01,4007.0,154.05,154.21,153.87,154.01,4007.0
2019-07-17 14:00:00,153.9,154.16,153.88,154.09,6582.0,153.9,154.16,153.88,154.09,6582.0
2019-07-17 14:10:00,154.09,154.09,151.66,151.77,68299.0,154.09,154.09,151.66,151.77,68299.0
2019-07-17 14:20:00,151.76,152.15,151.66,152.12,17504.0,151.76,152.15,151.66,152.12,17504.0
2019-07-17 14:30:00,152.09,152.34,152.0,152.2,12518.0,152.09,152.34,152.0,152.2,12518.0
2019-07-17 14:40:00,152.21,152.35,152.12,152.19,5032.0,152.21,152.35,152.12,152.19,5032.0
2019-07-17 14:50:00,152.16,152.66,152.16,152.33,7736.0,152.16,152.66,152.16,152.33,7736.0
2019-07-17 15:00:00,152.26,152.29,151.77,151.96,10320.0,152.26,152.29,151.77,151.96,10320.0
2019-07-17 15:10:00,152.05,152.16,151.87,152.13,6383.0,152.05,152.16,151.87,152.13,6383.0
2019-07-17 15:20:00,152.16,152.19,151.83,151.83,7591.0,152.16,152.19,151.83,151.83,7591.0
2019-07-17 15:30:00,151.88,152.54,151.85,152.44,16323.0,151.88,152.54,151.85,152.44,16323.0
2019-07-17 15:40:00,152.52,152.76,152.48,152.64,25314.0,152.52,152.76,152.48,152.64,25314.0
2019-07-17 15:50:00,152.67,152.69,151.86,152.22,71921.0,152.67,152.69,151.86,152.22,71921.0
2019-07-18 09:30:00,149.71,150.48,147.77,147.81,43774.0,149.71,150.48,147.77,147.81,43774.0
2019-07-18 09:40:00,147.67,148.37,146.58,146.61,32098.0,147.67,148.37,146.58,146.61,32098.0
2019-07-18 09:50:00,146.68,147.07,145.62,147.05,41852.0,146.68,147.07,145.62,147.05,41852.0
2019-07-18 10:00:00,146.83,146.84,145.51,145.73,29688.0,146.83,146.84,145.51,145.73,29688.0
2019-07-18 10:10:00,145.73,146.33,145.04,145.61,79203.0,145.73,146.33,145.04,145.61,79203.0
2019-07-18 10:20:00,145.61,146.11,145.18,145.67,31448.0,145.61,146.11,145.18,145.67,31448.0
2019-07-18 10:30:00,145.67,145.78,144.57,144.88,42498.0,145.67,145.78,144.57,144.88,42498.0
2019-07-18 10:40:00,144.93,144.93,143.49,143.66,18146.0,144.93,144.93,143.49,143.66,18146.0
2019-07-18 10:50:00,143.81,144.14,143.28,143.82,77636.0,143.81,144.14,143.28,143.82,77636.0
2019-07-18 11:00:00,143.73,144.62,143.57,143.95,97971.0,143.73,144.62,143.57,143.95,97971.0
2019-07-18 11:10:00,143.94,144.89,143.9,144.88,71892.0,143.94,144.89,143.9,144.88,71892.0
2019-07-18 11:20:00,144.91,145.08,144.54,145.02,104095.0,144.91,145.08,144.54,145.02,104095.0
2019-07-18 11:30:00,145.06,145.1,144.71,144.94,22192.0,145.06,145.1,144.71,144.94,22192.0
2019-07-18 11:40:00,144.94,144.95,141.49,141.57,69110.0,144.94,144.95,141.49,141.57,69110.0
2019-07-18 11:50:00,141.5,141.95,139.8,140.3,85450.0,141.5,141.95,139.8,140.3,85450.0
2019-07-18 12:00:00,140.33,141.0,139.5,140.5,99168.0,140.33,141.0,139.5,140.5,99168.0
2019-07-18 12:10:00,140.5,141.14,140.0,140.44,51133.0,140.5,141.14,140.0,140.44,51133.0
2019-07-18 12:20:00,140.46,141.71,140.46,141.02,58318.0,140.46,141.71,140.46,141.02,58318.0
2019-07-18 12:30:00,140.95,140.97,139.86,140.0,41321.0,140.95,140.97,139.86,140.0,41321.0
2019-07-18 12:40:00,140.0,140.33,139.64,140.15,36100.0,140.0,140.33,139.64,140.15,36100.0
2019-07-18 12:50:00,140.19,140.19,138.45,138.53,44708.0,140.19,140.19,138.45,138.53,44708.0
2019-07-18 13:00:00,138.58,139.12,138.47,138.98,87831.0,138.58,139.12,138.47,138.98,87831.0
2019-07-18 13:10:00,138.96,140.81,138.96,140.36,82726.0,138.96,140.81,138.96,140.36,82726.0
2019-07-18 13:20:00,140.36,140.74,140.29,140.63,31993.0,140.36,140.74,140.29,140.63,31993.0
2019-07-18 13:30:00,140.57,140.63,139.08,139.34,53909.0,140.57,140.63,139.08,139.34,53909.0
2019-07-18 13:40:00,139.28,139.65,138.6,138.64,56621.0,139.28,139.65,138.6,138.64,56621.0
2019-07-18 13:50:00,138.7,138.87,138.15,138.49,43119.0,138.7,138.87,138.15,138.49,43119.0
2019-07-18 14:00:00,138.43,139.71,138.42,139.55,90902.0,138.43,139.71,138.42,139.55,90902.0
2019-07-18 14:10:00,139.52,139.97,139.13,139.34,105927.0,139.52,139.97,139.13,139.34,105927.0
2019-07-18 14:20:00,139.34,140.31,139.33,139.93,125825.0,139.34,140.31,139.33,139.93,125825.0
2019-07-18 14:30:00,139.84,140.4,139.8,140.34,24284.0,139.84,140.4,139.8,140.34,24284.0
2019-07-18 14:40:00,140.33,141.07,140.08,140.9,73011.0,140.33,141.07,140.08,140.9,73011.0
2019-07-18 14:50:00,140.94,142.32,140.84,142.05,54731.0,140.94,142.32,140.84,142.05,54731.0
2019-07-18 15:00:00,142.03,142.55,141.66,142.17,92377.0,142.03,142.55,141.66,142.17,92377.0
2019-07-18 15:10:00,142.17,142.76,141.9,142.66,41684.0,142.17,142.76,141.9,142.66,41684.0
2019-07-18 15:20:00,142.66,142.82,141.78,142.06,70613.0,142.66,142.82,141.78,142.06,70613.0
2019-07-18 15:30:00,142.02,142.91,141.84,142.91,58903.0,142.02,142.91,141.84,142.91,58903.0
2019-07-18 15:40:00,142.9,143.69,142.79,143.13,93811.0,142.9,143.69,142.79,143.13,93811.0
2019-07-18 15:50:00,143.07,143.59,142.95,143.17,142782.0,143.07,143.59,142.95,143.17,142782.0
2019-07-19 09:30:00,143.28,144.26,141.89,142.14,29500.0,143.28,144.26,141.89,142.14,29500.0
2019-07-19 09:40:00,142.32,143.15,142.27,142.61,22314.0,142.32,143.15,142.27,142.61,22314.0
2019-07-19 09:50:00,142.62,142.75,141.8,141.89,26108.0,142.62,142.75,141.8,141.89,26108.0
2019-07-19 10:00:00,142.04,142.59,141.33,141.57,37982.0,142.04,142.59,141.33,141.57,37982.0
2019-07-19 10:10:00,141.53,142.4,141.53,142.02,25147.0,141.53,142.4,141.53,142.02,25147.0
2019-07-19 10:20:00,142.06,142.31,141.43,141.78,14117.0,142.06,142.31,141.43,141.78,14117.0
2019-07-19 10:30:00,141.65,142.34,141.65,142.12,36814.0,141.65,142.34,141.65,142.12,36814.0
2019-07-19 10:40:00,142.06,142.32,141.85,141.85,20440.0,142.06,142.32,141.85,141.85,20440.0
2019-07-19 10:50:00,141.86,141.95,141.15,141.49,50610.0,141.86,141.95,141.15,141.49,50610.0
2019-07-19 11:00:00,141.48,141.97,141.1,141.87,11500.0,141.48,141.97,141.1,141.87,11500.0
2019-07-19 11:10:00,141.93,142.43,141.79,142.14,38287.0,141.93,142.43,141.79,142.14,38287.0
2019-07-19 11:20:00,142.18,143.2,141.97,143.2,19227.0,142.18,143.2,141.97,143.2,19227.0
2019-07-19 11:30:00,143.31,143.96,143.14,143.31,36512.0,143.31,143.96,143.14,143.31,36512.0
2019-07-19 11:40:00,143.21,143.44,142.73,143.23,11810.0,143.21,143.44,142.73,143.23,11810.0
2019-07-19 11:50:00,143.23,143.23,142.88,142.96,28546.0,143.23,143.23,142.88,142.96,28546.0
2019-07-19 12:00:00,143.03,143.21,142.88,142.98,15884.0,143.03,143.21,142.88,142.98,15884.0
2019-07-19 12:10:00,143.03,143.33,142.95,143.01,36529.0,143.03,143.33,142.95,143.01,36529.0
2019-07-19 12:20:00,142.86,143.24,142.82,142.95,24380.0,142.86,143.24,142.82,142.95,24380.0
2019-07-19 12:30:00,143.02,143.74,142.91,143.46,114042.0,143.02,143.74,142.91,143.46,114042.0
2019-07-19 12:40:00,143.52,143.99,143.32,143.98,7275.0,143.52,143.99,143.32,143.98,7275.0
2019-07-19 12:50:00,144.0,144.75,143.8,144.75,74400.0,144.0,144.75,143.8,144.75,74400.0
2019-07-19 13:00:00,144.6,145.12,144.39,145.12,20132.0,144.6,145.12,144.39,145.12,20132.0
2019-07-19 13:10:00,145.09,145.75,145.09,145.52,56672.0,145.09,145.75,145.09,145.52,56672.0
2019-07-19 13:20:00,145.52,145.88,145.49,145.7,12936.0,145.52,145.88,145.49,145.7,12936.0
2019-07-19 13:30:00,145.75,145.8,145.42,145.52,23020.0,145.75,145.8,145.42,145.52,23020.0
2019-07-19 13:40:00,145.58,146.24,145.52,146.07,48449.0,145.58,146.24,145.52,146.07,48449.0
2019-07-19 13:50:00,146.08,146.13,145.54,145.62,13697.0,146.08,146.13,145.54,145.62,13697.0
2019-07-19 14:00:00,145.77,146.17,145.65,145.71,20074.0,145.77,146.17,145.65,145.71,20074.0
2019-07-19 14:10:00,145.71,146.1,145.66,146.0,19672.0,145.71,146.1,145.66,146.0,19672.0
2019-07-19 14:20:00,146.02,146.27,145.61,145.73,43887.0,146.02,146.27,145.61,145.73,43887.0
2019-07-19 14:30:00,145.63,145.8,145.03,145.32,14447.0,145.63,145.8,145.03,145.32,14447.0
2019-07-19 14:40:00,145.35,145.5,144.91,145.04,23877.0,145.35,145.5,144.91,145.04,23877.0
2019-07-19 14:50:00,145.03,145.17,144.52,144.69,7158.0,145.03,145.17,144.52,144.69,7158.0
2019-07-19 15:00:00,144.7,144.93,144.45,144.91,12265.0,144.7,144.93,144.45,144.91,12265.0
2019-07-19 15:10:00,144.93,145.06,144.74,144.96,22249.0,144.93,145.06,144.74,144.96,22249.0
2019-07-19 15:20:00,144.95,145.33,144.84,145.15,29293.0,144.95,145.33,144.84,145.15,29293.0
2019-07-19 15:30:00,145.17,145.77,145.05,145.74,28802.0,145.17,145.77,145.05,145.74,28802.0
2019-07-19 15:40:00,145.77,146.07,145.61,145.66,34529.0,145.77,146.07,145.61,145.66,34529.0
2019-07-19 15:50:00,145.7,146.11,145.18,145.39,139628.0,145.7,146.11,145.18,145.39,139628.0
2019-07-22 09:30:00,146.0,146.98,143.31,143.56,43412.0,146.0,146.98,143.31,143.56,43412.0
2019-07-22 09:40:00,143.65,144.94,143.5,143.97,82020.0,143.65,144.94,143.5,143.97,82020.0
2019-07-22 09:50:00,143.66,143.7,141.86,142.49,51295.0,143.66,143.7,141.86,142.49,51295.0
2019-07-22 10:00:00,142.49,142.84,141.58,142.79,76119.0,142.49,142.84,141.58,142.79,76119.0
2019-07-22 10:10:00,142.83,142.94,142.0,142.32,14938.0,142.83,142.94,142.0,142.32,14938.0
2019-07-22 10:20:00,142.25,142.86,142.18,142.86,5354.0,142.25,142.86,142.18,142.86,5354.0
2019-07-22 10:30:00,142.68,144.25,142.68,143.93,70788.0,142.68,144.25,142.68,143.93,70788.0
2019-07-22 10:40:00,144.01,144.25,143.93,143.98,9976.0,144.01,144.25,143.93,143.98,9976.0
2019-07-22 10:50:00,144.02,144.21,143.57,143.88,9660.0,144.02,144.21,143.57,143.88,9660.0
2019-07-22 11:00:00,143.77,143.79,143.05,143.31,8860.0,143.77,143.79,143.05,143.31,8860.0
2019-07-22 11:10:00,143.25,143.42,142.95,143.16,6931.0,143.25,143.42,142.95,143.16,6931.0
2019-07-22 11:20:00,143.11,143.64,142.95,143.64,18007.0,143.11,143.64,142.95,143.64,18007.0
2019-07-22 11:30:00,143.56,143.8,143.47,143.66,9732.0,143.56,143.8,143.47,143.66,9732.0
2019-07-22 11:40:00,143.81,143.94,143.68,143.89,6247.0,143.81,143.94,143.68,143.89,6247.0
2019-07-22 11:50:00,143.97,144.65,143.97,144.48,11411.0,143.97,144.65,143.97,144.48,11411.0
2019-07-22 12:00:00,144.43,144.5,144.22,144.4,6444.0,144.43,144.5,144.22,144.4,6444.0
2019-07-22 12:10:00,144.35,144.82,144.35,144.77,8553.0,144.35,144.82,144.35,144.77,8553.0
2019-07-22 12:20:00,144.82,144.94,144.67,144.67,4325.0,144.82,144.94,144.67,144.67,4325.0
2019-07-22 12:30:00,144.66,144.99,144.66,144.95,4830.0,144.66,144.99,144.66,144.95,4830.0
2019-07-22 12:40:00,144.82,145.18,144.7,144.89,7698.0,144.82,145.18,144.7,144.89,7698.0
2019-07-22 12:50:00,144.91,144.95,144.62,144.87,3351.0,144.91,144.95,144.62,144.87,3351.0
2019-07-22 13:00:00,144.91,144.95,144.66,144.88,6520.0,144.91,144.95,144.66,144.88,6520.0
2019-07-22 13:10:00,144.9,145.1,144.89,144.97,3904.0,144.9,145.1,144.89,144.97,3904.0
2019-07-22 13:20:00,144.99,145.2,144.93,145.07,6400.0,144.99,145.2,144.93,145.07,6400.0
2019-07-22 13:30:00,145.11,145.59,145.11,145.59,4131.0,145.11,145.59,145.11,145.59,4131.0
2019-07-22 13:40:00,145.62,145.69,145.5,145.63,2749.0,145.62,145.69,145.5,145.63,2749.0
2019-07-22 13:50:00,145.7,145.81,145.63,145.64,3860.0,145.7,145.81,145.63,145.64,3860.0
2019-07-22 14:00:00,145.62,145.65,145.26,145.52,10515.0,145.62,145.65,145.26,145.52,10515.0
2019-07-22 14:10:00,145.5,145.55,145.29,145.46,4068.0,145.5,145.55,145.29,145.46,4068.0
2019-07-22 14:20:00,145.39,145.5,144.49,144.52,21649.0,145.39,145.5,144.49,144.52,21649.0
2019-07-22 14:30:00,144.52,144.62,143.88,143.94,12772.0,144.52,144.62,143.88,143.94,12772.0
2019-07-22 14:40:00,143.94,144.13,143.93,144.13,8425.0,143.94,144.13,143.93,144.13,8425.0
2019-07-22 14:50:00,144.13,144.28,143.93,144.26,10756.0,144.13,144.28,143.93,144.26,10756.0
2019-07-22 15:00:00,144.2,144.72,144.2,144.34,10314.0,144.2,144.72,144.2,144.34,10314.0
2019-07-22 15:10:00,144.31,144.39,144.02,144.1,11850.0,144.31,144.39,144.02,144.1,11850.0
2019-07-22 15:20:00,144.11,144.43,144.08,144.4,15922.0,144.11,144.43,144.08,144.4,15922.0
2019-07-22 15:30:00,144.42,144.46,144.27,144.45,24747.0,144.42,144.46,144.27,144.45,24747.0
2019-07-22 15:40:00,144.43,144.84,144.36,144.79,17269.0,144.43,144.84,144.36,144.79,17269.0
2019-07-22 15:50:00,144.83,145.15,144.8,145.0,49291.0,144.83,145.15,144.8,145.0,49291.0
2019-07-23 09:30:00,146.87,147.0,145.85,146.3,24718.0,146.87,147.0,145.85,146.3,24718.0
2019-07-23 09:40:00,146.5,146.6,145.3,145.4,10918.0,146.5,146.6,145.3,145.4,10918.0
2019-07-23 09:50:00,145.4,146.67,145.28,146.22,12168.0,145.4,146.67,145.28,146.22,12168.0
2019-07-23 10:00:00,146.27,147.1,145.78,146.5,64400.0,146.27,147.1,145.78,146.5,64400.0
2019-07-23 10:10:00,146.45,146.83,146.25,146.28,13227.0,146.45,146.83,146.25,146.28,13227.0
2019-07-23 10:20:00,146.35,147.38,146.28,146.59,69625.0,146.35,147.38,146.28,146.59,69625.0
2019-07-23 10:30:00,146.59,146.71,146.2,146.2,11804.0,146.59,146.71,146.2,146.2,11804.0
2019-07-23 10:40:00,146.22,146.23,144.33,144.34,15262.0,146.22,146.23,144.33,144.34,15262.0
2019-07-23 10:50:00,144.48,144.93,144.22,144.22,4994.0,144.48,144.93,144.22,144.22,4994.0
2019-07-23 11:00:00,144.32,144.32,143.29,143.4,20344.0,144.32,144.32,143.29,143.4,20344.0
2019-07-23 11:10:00,143.4,143.87,143.4,143.62,12711.0,143.4,143.87,143.4,143.62,12711.0
2019-07-23 11:20:00,143.62,143.85,143.17,143.26,13679.0,143.62,143.85,143.17,143.26,13679.0
2019-07-23 11:30:00,143.26,143.26,142.24,142.4,13413.0,143.26,143.26,142.24,142.4,13413.0
2019-07-23 11:40:00,142.44,142.85,142.36,142.45,15253.0,142.44,142.85,142.36,142.45,15253.0
2019-07-23 11:50:00,142.51,142.51,142.28,142.4,10303.0,142.51,142.51,142.28,142.4,10303.0
2019-07-23 12:00:00,142.39,142.45,141.94,142.43,15178.0,142.39,142.45,141.94,142.43,15178.0
2019-07-23 12:10:00,142.41,143.34,142.41,143.01,10971.0,142.41,143.34,142.41,143.01,10971.0
2019-07-23 12:20:00,143.06,143.2,142.74,142.94,11437.0,143.06,143.2,142.74,142.94,11437.0
2019-07-23 12:30:00,142.95,143.44,142.89,143.42,5403.0,142.95,143.44,142.89,143.42,5403.0
2019-07-23 12:40:00,143.32,143.44,143.22,143.29,4296.0,143.32,143.44,143.22,143.29,4296.0
2019-07-23 12:50:00,143.3,143.3,142.77,143.11,10242.0,143.3,143.3,142.77,143.11,10242.0
2019-07-23 13:00:00,142.99,143.55,142.99,143.51,5888.0,142.99,143.55,142.99,143.51,5888.0
2019-07-23 13:10:00,143.47,143.55,143.3,143.55,7008.0,143.47,143.55,143.3,143.55,7008.0
2019-07-23 13:20:00,143.49,143.64,143.03,143.06,7631.0,143.49,143.64,143.03,143.06,7631.0
2019-07-23 13:30:00,143.09,143.56,142.92,143.56,13120.0,143.09,143.56,142.92,143.56,13120.0
2019-07-23 13:40:00,143.65,144.3,143.56,143.92,35577.0,143.65,144.3,143.56,143.92,35577.0
2019-07-23 13:50:00,143.81,144.37,143.8,144.18,8779.0,143.81,144.37,143.8,144.18,8779.0
2019-07-23 14:00:00,144.13,144.2,143.94,143.94,9248.0,144.13,144.2,143.94,143.94,9248.0
2019-07-23 14:10:00,143.86,143.96,143.65,143.95,6897.0,143.86,143.96,143.65,143.95,6897.0
2019-07-23 14:20:00,143.94,144.08,143.77,143.87,4650.0,143.94,144.08,143.77,143.87,4650.0
2019-07-23 14:30:00,143.8,143.98,143.8,143.88,8830.0,143.8,143.98,143.8,143.88,8830.0
2019-07-23 14:40:00,143.83,144.41,143.83,144.32,47427.0,143.83,144.41,143.83,144.32,47427.0
2019-07-23 14:50:00,144.32,144.71,144.26,144.52,5311.0,144.32,144.71,144.26,144.52,5311.0
2019-07-23 15:00:00,144.48,144.55,144.35,144.48,10551.0,144.48,144.55,144.35,144.48,10551.0
2019-07-23 15:10:00,144.44,144.57,144.42,144.57,13545.0,144.44,144.57,144.42,144.57,13545.0
2019-07-23 15:20:00,144.59,144.86,144.58,144.77,12314.0,144.59,144.86,144.58,144.77,12314.0
2019-07-23 15:30:00,144.77,144.95,144.66,144.83,16930.0,144.77,144.95,144.66,144.83,16930.0
2019-07-23 15:40:00,144.84,144.85,144.47,144.69,20451.0,144.84,144.85,144.47,144.69,20451.0
2019-07-23 15:50:00,144.71,144.96,144.56,144.82,48914.0,144.71,144.96,144.56,144.82,48914.0
2019-07-24 09:30:00,143.7,144.02,143.41,143.88,6809.0,143.7,144.02,143.41,143.88,6809.0
2019-07-24 09:40:00,143.88,144.79,143.88,144.46,13698.0,143.88,144.79,143.88,144.46,13698.0
2019-07-24 09:50:00,144.19,144.33,142.99,142.99,7537.0,144.19,144.33,142.99,142.99,7537.0
2019-07-24 10:00:00,143.0,143.67,142.52,142.53,51942.0,143.0,143.67,142.52,142.53,51942.0
2019-07-24 10:10:00,142.53,142.68,141.64,141.77,71172.0,142.53,142.68,141.64,141.77,71172.0
2019-07-24 10:20:00,141.77,142.29,141.57,141.99,36494.0,141.77,142.29,141.57,141.99,36494.0
2019-07-24 10:30:00,142.07,143.41,142.07,142.97,71950.0,142.07,143.41,142.07,142.97,71950.0
2019-07-24 10:40:00,142.97,142.97,141.2,141.21,44894.0,142.97,142.97,141.2,141.21,44894.0
2019-07-24 10:50:00,141.29,141.3,140.6,141.08,54242.0,141.29,141.3,140.6,141.08,54242.0
2019-07-24 11:00:00,141.14,141.14,140.71,140.8,31621.0,141.14,141.14,140.71,140.8,31621.0
2019-07-24 11:10:00,140.76,141.64,139.95,141.56,45962.0,140.76,141.64,139.95,141.56,45962.0
2019-07-24 11:20:00,141.56,141.89,141.28,141.74,24064.0,141.56,141.89,141.28,141.74,24064.0
2019-07-24 11:30:00,141.74,141.74,141.28,141.33,18655.0,141.74,141.74,141.28,141.33,18655.0
2019-07-24 11:40:00,141.31,141.38,140.62,140.72,51496.0,141.31,141.38,140.62,140.72,51496.0
2019-07-24 11:50:00,140.72,140.93,140.14,140.47,34159.0,140.72,140.93,140.14,140.47,34159.0
2019-07-24 12:00:00,140.47,140.9,140.31,140.61,57982.0,140.47,140.9,140.31,140.61,57982.0
2019-07-24 12:10:00,140.61,140.92,140.08,140.14,29190.0,140.61,140.92,140.08,140.14,29190.0
2019-07-24 12:20:00,140.07,140.29,139.78,139.94,48904.0,140.07,140.29,139.78,139.94,48904.0
2019-07-24 12:30:00,140.0,140.17,139.87,140.12,13801.0,140.0,140.17,139.87,140.12,13801.0
2019-07-24 12:40:00,140.11,140.23,139.94,139.97,37323.0,140.11,140.23,139.94,139.97,37323.0
2019-07-24 12:50:00,139.99,140.1,139.83,140.0,20087.0,139.99,140.1,139.83,140.0,20087.0
2019-07-24 13:00:00,140.02,140.25,139.9,140.05,46989.0,140.02,140.25,139.9,140.05,46989.0
2019-07-24 13:10:00,140.07,140.09,139.83,139.9,20698.0,140.07,140.09,139.83,139.9,20698.0
2019-07-24 13:20:00,139.9,140.99,139.89,140.92,58508.0,139.9,140.99,139.89,140.92,58508.0
2019-07-24 13:30:00,140.84,140.84,140.36,140.48,17221.0,140.84,140.84,140.36,140.48,17221.0
2019-07-24 13:40:00,140.39,140.94,140.38,140.51,59819.0,140.39,140.94,140.38,140.51,59819.0
2019-07-24 13:50:00,140.58,140.8,140.31,140.35,51368.0,140.58,140.8,140.31,140.35,51368.0
2019-07-24 14:00:00,140.42,140.51,140.01,140.04,12502.0,140.42,140.51,140.01,140.04,12502.0
2019-07-24 14:10:00,140.03,140.52,140.02,140.52,32195.0,140.03,140.52,140.02,140.52,32195.0
2019-07-24 14:20:00,140.49,141.18,140.49,140.77,30151.0,140.49,141.18,140.49,140.77,30151.0
2019-07-24 14:30:00,140.78,141.05,140.71,140.91,19756.0,140.78,141.05,140.71,140.91,19756.0
2019-07-24 14:40:00,140.97,141.12,140.74,140.82,15225.0,140.97,141.12,140.74,140.82,15225.0
2019-07-24 14:50:00,140.82,141.35,140.67,141.08,54065.0,140.82,141.35,140.67,141.08,54065.0
2019-07-24 15:00:00,141.05,141.8,140.89,141.3,95148.0,141.05,141.8,140.89,141.3,95148.0
2019-07-24 15:10:00,141.28,141.34,140.81,140.91,61236.0,141.28,141.34,140.81,140.91,61236.0
2019-07-24 15:20:00,140.96,140.97,140.57,140.6,29574.0,140.96,140.97,140.57,140.6,29574.0
2019-07-24 15:30:00,140.62,140.83,140.35,140.82,42170.0,140.62,140.83,140.35,140.82,42170.0
2019-07-24 15:40:00,140.88,141.35,140.88,140.94,54634.0,140.88,141.35,140.88,140.94,54634.0
2019-07-24 15:50:00,140.93,141.01,139.95,140.13,244121.0,140.93,141.01,139.95,140.13,244121.0
2019-07-25 09:30:00,140.0,141.65,139.2,140.35,75798.0,140.0,141.65,139.2,140.35,75798.0
2019-07-25 09:40:00,140.33,140.88,139.49,139.53,11485.0,140.33,140.88,139.49,139.53,11485.0
2019-07-25 09:50:00,139.53,139.53,138.16,138.62,66964.0,139.53,139.53,138.16,138.62,66964.0
2019-07-25 10:00:00,138.57,138.76,137.6,138.15,89477.0,138.57,138.76,137.6,138.15,89477.0
2019-07-25 10:10:00,138.27,138.31,137.16,137.41,62265.0,138.27,138.31,137.16,137.41,62265.0
2019-07-25 10:20:00,137.51,137.68,137.02,137.66,46903.0,137.51,137.68,137.02,137.66,46903.0
2019-07-25 10:30:00,137.72,138.75,137.49,138.54,48648.0,137.72,138.75,137.49,138.54,48648.0
2019-07-25 10:40:00,138.54,139.92,138.23,139.14,39218.0,138.54,139.92,138.23,139.14,39218.0
2019-07-25 10:50:00,139.24,139.37,138.92,138.92,15232.0,139.24,139.37,138.92,138.92,15232.0
2019-07-25 11:00:00,138.88,139.13,138.5,139.06,23346.0,138.88,139.13,138.5,139.06,23346.0
2019-07-25 11:10:00,139.05,139.27,138.91,139.18,11409.0,139.05,139.27,138.91,139.18,11409.0
2019-07-25 11:20:00,139.11,139.45,138.94,139.42,40096.0,139.11,139.45,138.94,139.42,40096.0
2019-07-25 11:30:00,139.37,140.3,139.32,140.3,16844.0,139.37,140.3,139.32,140.3,16844.0
2019-07-25 11:40:00,140.34,140.5,139.57,139.63,20158.0,140.34,140.5,139.57,139.63,20158.0
2019-07-25 11:50:00,139.67,139.67,139.03,139.31,60914.0,139.67,139.67,139.03,139.31,60914.0
2019-07-25 12:00:00,139.24,139.24,138.5,138.5,11670.0,139.24,139.24,138.5,138.5,11670.0
2019-07-25 12:10:00,138.57,138.6,138.04,138.19,11246.0,138.57,138.6,138.04,138.19,11246.0
2019-07-25 12:20:00,138.09,138.22,137.79,137.8,73938.0,138.09,138.22,137.79,137.8,73938.0
2019-07-25 12:30:00,137.8,137.8,136.89,136.96,25965.0,137.8,137.8,136.89,136.96,25965.0
2019-07-25 12:40:00,136.95,137.1,136.5,137.09,31669.0,136.95,137.1,136.5,137.09,31669.0
2019-07-25 12:50:00,137.18,137.18,136.57,136.65,16546.0,137.18,137.18,136.57,136.65,16546.0
2019-07-25 13:00:00,136.58,136.59,136.02,136.15,79061.0,136.58,136.59,136.02,136.15,79061.0
2019-07-25 13:10:00,136.08,136.73,135.95,136.38,57376.0,136.08,136.73,135.95,136.38,57376.0
2019-07-25 13:20:00,136.52,137.05,136.45,137.05,25476.0,136.52,137.05,136.45,137.05,25476.0
2019-07-25 13:30:00,137.05,137.4,137.0,137.34,10249.0,137.05,137.4,137.0,137.34,10249.0
2019-07-25 13:40:00,137.34,137.4,137.12,137.13,5942.0,137.34,137.4,137.12,137.13,5942.0
2019-07-25 13:50:00,137.09,137.17,136.91,137.1,15341.0,137.09,137.17,136.91,137.1,15341.0
2019-07-25 14:00:00,137.11,137.54,137.05,137.05,31531.0,137.11,137.54,137.05,137.05,31531.0
2019-07-25 14:10:00,137.03,137.13,136.67,136.87,36161.0,137.03,137.13,136.67,136.87,36161.0
2019-07-25 14:20:00,136.86,137.06,136.59,136.89,39701.0,136.86,137.06,136.59,136.89,39701.0
2019-07-25 14:30:00,136.89,136.99,136.49,136.55,30188.0,136.89,136.99,136.49,136.55,30188.0
2019-07-25 14:40:00,136.5,136.89,136.49,136.65,38307.0,136.5,136.89,136.49,136.65,38307.0
2019-07-25 14:50:00,136.63,136.69,135.95,136.16,16015.0,136.63,136.69,135.95,136.16,16015.0
2019-07-25 15:00:00,136.18,136.3,135.5,135.66,28935.0,136.18,136.3,135.5,135.66,28935.0
2019-07-25 15:10:00,135.78,136.0,135.72,135.79,32340.0,135.78,136.0,135.72,135.79,32340.0
2019-07-25 15:20:00,135.74,135.91,135.54,135.72,45997.0,135.74,135.91,135.54,135.72,45997.0
2019-07-25 15:30:00,135.72,136.19,135.31,135.31,71666.0,135.72,136.19,135.31,135.31,71666.0
2019-07-25 15:40:00,135.31,135.44,134.69,134.85,81669.0,135.31,135.44,134.69,134.85,81669.0
2019-07-25 15:50:00,134.84,135.06,134.11,134.68,206508.0,134.84,135.06,134.11,134.68,206508.0
2019-07-26 09:30:00,135.39,136.65,134.54,134.91,103555.0,135.39,136.65,134.54,134.91,103555.0
2019-07-26 09:40:00,134.91,135.16,132.81,132.84,112591.0,134.91,135.16,132.81,132.84,112591.0
2019-07-26 09:50:00,132.98,136.15,132.71,135.79,66024.0,132.98,136.15,132.71,135.79,66024.0
2019-07-26 10:00:00,135.78,137.46,135.77,137.21,120131.0,135.78,137.46,135.77,137.21,120131.0
2019-07-26 10:10:00,137.17,138.13,136.56,137.48,74442.0,137.17,138.13,136.56,137.48,74442.0
2019-07-26 10:20:00,137.47,137.57,136.81,137.2,29258.0,137.47,137.57,136.81,137.2,29258.0
2019-07-26 10:30:00,137.22,137.51,136.5,137.16,48159.0,137.22,137.51,136.5,137.16,48159.0
2019-07-26 10:40:00,137.23,137.35,136.93,137.03,17182.0,137.23,137.35,136.93,137.03,17182.0
2019-07-26 10:50:00,136.97,137.19,136.63,136.82,27900.0,136.97,137.19,136.63,136.82,27900.0
2019-07-26 11:00:00,136.74,137.64,136.66,137.23,46596.0,136.74,137.64,136.66,137.23,46596.0
2019-07-26 11:10:00,137.16,137.29,136.88,137.05,16557.0,137.16,137.29,136.88,137.05,16557.0
2019-07-26 11:20:00,136.92,137.23,136.48,136.55,17451.0,136.92,137.23,136.48,136.55,17451.0
2019-07-26 11:30:00,136.58,137.42,136.25,137.09,59744.0,136.58,137.42,136.25,137.09,59744.0
2019-07-26 11:40:00,137.03,137.31,136.99,137.02,16864.0,137.03,137.31,136.99,137.02,16864.0
2019-07-26 11:50:00,137.03,137.39,136.96,137.25,14472.0,137.03,137.39,136.96,137.25,14472.0
2019-07-26 12:00:00,137.24,137.24,136.55,136.55,13314.0,137.24,137.24,136.55,136.55,13314.0
2019-07-26 12:10:00,136.66,136.66,136.04,136.08,31448.0,136.66,136.66,136.04,136.08,31448.0
2019-07-26 12:20:00,136.1,136.28,136.03,136.15,9594.0,136.1,136.28,136.03,136.15,9594.0
2019-07-26 12:30:00,136.18,136.7,136.18,136.32,20708.0,136.18,136.7,136.18,136.32,20708.0
2019-07-26 12:40:00,136.23,136.42,136.23,136.39,6307.0,136.23,136.42,136.23,136.39,6307.0
2019-07-26 12:50:00,136.39,136.97,136.39,136.74,8936.0,136.39,136.97,136.39,136.74,8936.0
2019-07-26 13:00:00,136.74,136.8,136.31,136.36,30555.0,136.74,136.8,136.31,136.36,30555.0
2019-07-26 13:10:00,136.36,136.55,136.17,136.48,41999.0,136.36,136.55,136.17,136.48,41999.0
2019-07-26 13:20:00,136.46,137.28,136.46,137.17,21999.0,136.46,137.28,136.46,137.17,21999.0
2019-07-26 13:30:00,137.15,137.41,137.14,137.41,6937.0,137.15,137.41,137.14,137.41,6937.0
2019-07-26 13:40:00,137.46,137.5,137.19,137.27,14162.0,137.46,137.5,137.19,137.27,14162.0
2019-07-26 13:50:00,137.28,137.8,137.26,137.71,64474.0,137.28,137.8,137.26,137.71,64474.0
2019-07-26 14:00:00,137.62,138.47,137.59,137.95,72460.0,137.62,138.47,137.59,137.95,72460.0
2019-07-26 14:10:00,137.95,138.02,137.86,137.94,11501.0,137.95,138.02,137.86,137.94,11501.0
2019-07-26 14:20:00,137.94,138.08,137.86,137.96,12238.0,137.94,138.08,137.86,137.96,12238.0
2019-07-26 14:30:00,137.95,138.79,137.91,138.54,24056.0,137.95,138.79,137.91,138.54,24056.0
2019-07-26 14:40:00,138.55,138.6,138.33,138.38,11335.0,138.55,138.6,138.33,138.38,11335.0
2019-07-26 14:50:00,138.38,138.74,138.09,138.25,15471.0,138.38,138.74,138.09,138.25,15471.0
2019-07-26 15:00:00,138.32,138.32,137.88,137.94,24220.0,138.32,138.32,137.88,137.94,24220.0
2019-07-26 15:10:00,137.96,138.03,137.43,138.0,29074.0,137.96,138.03,137.43,138.0,29074.0
2019-07-26 15:20:00,138.05,138.6,138.01,138.05,51782.0,138.05,138.6,138.01,138.05,51782.0
2019-07-26 15:30:00,138.05,138.11,137.93,138.11,20929.0,138.05,138.11,137.93,138.11,20929.0
2019-07-26 15:40:00,138.1,138.12,137.55,137.68,41519.0,138.1,138.12,137.55,137.68,41519.0
2019-07-26 15:50:00,137.68,138.16,137.68,138.1,76162.0,137.68,138.16,137.68,138.1,76162.0
2019-07-29 09:30:00,138.11,138.52,135.24,135.62,36467.0,138.11,138.52,135.24,135.62,36467.0
2019-07-29 09:40:00,135.46,135.64,134.08,134.34,50730.0,135.46,135.64,134.08,134.34,50730.0
2019-07-29 09:50:00,134.19,134.25,132.02,132.09,56130.0,134.19,134.25,132.02,132.09,56130.0
2019-07-29 10:00:00,132.29,134.28,132.28,133.61,68986.0,132.29,134.28,132.28,133.61,68986.0
2019-07-29 10:10:00,133.62,134.51,132.85,134.01,33478.0,133.62,134.51,132.85,134.01,33478.0
2019-07-29 10:20:00,133.98,135.49,133.93,135.0,36167.0,133.98,135.49,133.93,135.0,36167.0
2019-07-29 10:30:00,134.98,135.09,134.56,134.59,18561.0,134.98,135.09,134.56,134.59,18561.0
2019-07-29 10:40:00,134.62,134.62,133.97,134.41,10515.0,134.62,134.62,133.97,134.41,10515.0
2019-07-29 10:50:00,134.45,134.45,133.86,133.93,23355.0,134.45,134.45,133.86,133.93,23355.0
2019-07-29 11:00:00,133.96,134.84,133.79,134.67,18231.0,133.96,134.84,133.79,134.67,18231.0
2019-07-29 11:10:00,134.65,134.65,134.12,134.2,33987.0,134.65,134.65,134.12,134.2,33987.0
2019-07-29 11:20:00,134.28,134.28,134.0,134.18,37873.0,134.28,134.28,134.0,134.18,37873.0
2019-07-29 11:30:00,134.18,134.26,133.96,133.99,22511.0,134.18,134.26,133.96,133.99,22511.0
2019-07-29 11:40:00,134.0,134.04,133.57,133.59,35374.0,134.0,134.04,133.57,133.59,35374.0
2019-07-29 11:50:00,133.61,133.65,133.3,133.42,6572.0,133.61,133.65,133.3,133.42,6572.0
2019-07-29 12:00:00,133.39,133.39,132.87,132.87,29002.0,133.39,133.39,132.87,132.87,29002.0
2019-07-29 12:10:00,132.9,132.98,132.46,132.67,13640.0,132.9,132.98,132.46,132.67,13640.0
2019-07-29 12:20:00,132.7,132.75,132.21,132.49,16663.0,132.7,132.75,132.21,132.49,16663.0
2019-07-29 12:30:00,132.44,132.73,132.43,132.72,8797.0,132.44,132.73,132.43,132.72,8797.0
2019-07-29 12:40:00,132.75,133.34,132.75,133.32,18924.0,132.75,133.34,132.75,133.32,18924.0
2019-07-29 12:50:00,133.32,133.37,132.83,132.89,10930.0,133.32,133.37,132.83,132.89,10930.0
2019-07-29 13:00:00,133.03,133.22,132.9,133.0,15063.0,133.03,133.22,132.9,133.0,15063.0
2019-07-29 13:10:00,133.03,133.22,132.98,133.21,13016.0,133.03,133.22,132.98,133.21,13016.0
2019-07-29 13:20:00,133.21,133.25,132.94,133.23,13336.0,133.21,133.25,132.94,133.23,13336.0
2019-07-29 13:30:00,133.24,133.57,133.24,133.3,15321.0,133.24,133.57,133.24,133.3,15321.0
2019-07-29 13:40:00,133.3,133.34,133.12,133.33,11874.0,133.3,133.34,133.12,133.33,11874.0
2019-07-29 13:50:00,133.27,133.27,132.78,133.01,10037.0,133.27,133.27,132.78,133.01,10037.0
2019-07-29 14:00:00,133.01,133.06,132.93,133.0,6401.0,133.01,133.06,132.93,133.0,6401.0
2019-07-29 14:10:00,133.04,133.14,133.01,133.09,7567.0,133.04,133.14,133.01,133.09,7567.0
2019-07-29 14:20:00,133.06,133.29,133.06,133.16,12978.0,133.06,133.29,133.06,133.16,12978.0
2019-07-29 14:30:00,133.15,133.25,133.09,133.23,7085.0,133.15,133.25,133.09,133.23,7085.0
2019-07-29 14:40:00,133.25,133.71,133.16,133.55,28925.0,133.25,133.71,133.16,133.55,28925.0
2019-07-29 14:50:00,133.54,134.01,133.47,133.71,34978.0,133.54,134.01,133.47,133.71,34978.0
2019-07-29 15:00:00,133.76,133.93,133.61,133.7,12346.0,133.76,133.93,133.61,133.7,12346.0
2019-07-29 15:10:00,133.74,133.82,133.62,133.7,18217.0,133.74,133.82,133.62,133.7,18217.0
2019-07-29 15:20:00,133.73,134.04,133.64,134.02,358551.0,133.73,134.04,133.64,134.02,358551.0
2019-07-29 15:30:00,134.0,134.63,133.97,134.43,28264.0,134.0,134.63,133.97,134.43,28264.0
2019-07-29 15:40:00,134.43,134.6,134.09,134.56,36098.0,134.43,134.6,134.09,134.56,36098.0
2019-07-29 15:50:00,134.55,134.56,133.93,134.0,71670.0,134.55,134.56,133.93,134.0,71670.0
2019-07-30 09:30:00,134.0,135.0,132.8,133.71,62863.0,134.0,135.0,132.8,133.71,62863.0
2019-07-30 09:40:00,133.68,134.28,132.61,132.85,16290.0,133.68,134.28,132.61,132.85,16290.0
2019-07-30 09:50:00,132.85,132.89,132.17,132.18,13510.0,132.85,132.89,132.17,132.18,13510.0
2019-07-30 10:00:00,132.06,132.88,131.9,132.16,63365.0,132.06,132.88,131.9,132.16,63365.0
2019-07-30 10:10:00,132.34,132.9,132.19,132.69,55412.0,132.34,132.9,132.19,132.69,55412.0
2019-07-30 10:20:00,132.63,132.9,132.3,132.74,17550.0,132.63,132.9,132.3,132.74,17550.0
2019-07-30 10:30:00,132.85,132.98,132.49,132.65,22226.0,132.85,132.98,132.49,132.65,22226.0
2019-07-30 10:40:00,132.75,133.08,132.64,133.01,40715.0,132.75,133.08,132.64,133.01,40715.0
2019-07-30 10:50:00,133.04,133.08,132.72,132.87,31800.0,133.04,133.08,132.72,132.87,31800.0
2019-07-30 11:00:00,132.96,133.55,132.74,133.46,61004.0,132.96,133.55,132.74,133.46,61004.0
2019-07-30 11:10:00,133.44,134.19,133.4,134.04,51487.0,133.44,134.19,133.4,134.04,51487.0
2019-07-30 11:20:00,134.13,134.46,134.05,134.18,22314.0,134.13,134.46,134.05,134.18,22314.0
2019-07-30 11:30:00,134.22,134.46,133.99,134.26,19860.0,134.22,134.46,133.99,134.26,19860.0
2019-07-30 11:40:00,134.19,134.19,133.78,133.83,14242.0,134.19,134.19,133.78,133.83,14242.0
2019-07-30 11:50:00,133.88,134.06,133.79,133.97,25149.0,133.88,134.06,133.79,133.97,25149.0
2019-07-30 12:00:00,134.0,134.22,133.91,133.97,32564.0,134.0,134.22,133.91,133.97,32564.0
2019-07-30 12:10:00,133.99,134.22,133.95,134.11,29676.0,133.99,134.22,133.95,134.11,29676.0
2019-07-30 12:20:00,134.14,134.24,134.03,134.21,19509.0,134.14,134.24,134.03,134.21,19509.0
2019-07-30 12:30:00,134.25,134.25,134.0,134.0,17012.0,134.25,134.25,134.0,134.0,17012.0
2019-07-30 12:40:00,134.08,134.18,133.93,133.95,25396.0,134.08,134.18,133.93,133.95,25396.0
2019-07-30 12:50:00,133.95,134.12,133.82,133.89,62171.0,133.95,134.12,133.82,133.89,62171.0
2019-07-30 13:00:00,133.89,133.89,133.26,133.26,7400.0,133.89,133.89,133.26,133.26,7400.0
2019-07-30 13:10:00,133.25,133.36,132.97,133.04,10520.0,133.25,133.36,132.97,133.04,10520.0
2019-07-30 13:20:00,133.09,133.14,132.89,132.89,7866.0,133.09,133.14,132.89,132.89,7866.0
2019-07-30 13:30:00,132.97,133.04,132.81,132.81,7451.0,132.97,133.04,132.81,132.81,7451.0
2019-07-30 13:40:00,132.81,133.11,132.77,133.09,11253.0,132.81,133.11,132.77,133.09,11253.0
2019-07-30 13:50:00,133.09,133.78,133.09,133.76,19199.0,133.09,133.78,133.09,133.76,19199.0
2019-07-30 14:00:00,133.69,133.86,133.32,133.61,18092.0,133.69,133.86,133.32,133.61,18092.0
2019-07-30 14:10:00,133.62,133.81,133.5,133.67,9614.0,133.62,133.81,133.5,133.67,9614.0
2019-07-30 14:20:00,133.73,133.73,133.3,133.39,10424.0,133.73,133.73,133.3,133.39,10424.0
2019-07-30 14:30:00,133.39,133.57,133.09,133.15,15247.0,133.39,133.57,133.09,133.15,15247.0
2019-07-30 14:40:00,133.13,133.28,133.04,133.2,20856.0,133.13,133.28,133.04,133.2,20856.0
2019-07-30 14:50:00,133.18,133.26,133.08,133.15,11980.0,133.18,133.26,133.08,133.15,11980.0
2019-07-30 15:00:00,133.15,133.16,132.6,132.68,20306.0,133.15,133.16,132.6,132.68,20306.0
2019-07-30 15:10:00,132.69,132.98,132.69,132.96,16573.0,132.69,132.98,132.69,132.96,16573.0
2019-07-30 15:20:00,132.98,133.2,132.74,132.9,25457.0,132.98,133.2,132.74,132.9,25457.0
2019-07-30 15:30:00,132.92,132.97,132.34,132.5,40759.0,132.92,132.97,132.34,132.5,40759.0
2019-07-30 15:40:00,132.48,132.76,132.21,132.67,95740.0,132.48,132.76,132.21,132.67,95740.0
2019-07-30 15:50:00,132.7,132.71,132.23,132.49,88667.0,132.7,132.71,132.23,132.49,88667.0
2019-07-31 09:30:00,133.13,134.31,132.67,132.83,52384.0,133.13,134.31,132.67,132.83,52384.0
2019-07-31 09:40:00,132.97,133.96,132.8,133.34,189318.0,132.97,133.96,132.8,133.34,189318.0
2019-07-31 09:50:00,133.34,133.9,132.82,133.75,32225.0,133.34,133.9,132.82,133.75,32225.0
2019-07-31 10:00:00,133.74,134.8,133.55,134.29,73331.0,133.74,134.8,133.55,134.29,73331.0
2019-07-31 10:10:00,134.41,134.92,133.43,133.84,34069.0,134.41,134.92,133.43,133.84,34069.0
2019-07-31 10:20:00,133.92,134.08,133.29,133.3,17815.0,133.92,134.08,133.29,133.3,17815.0
2019-07-31 10:30:00,133.21,133.4,132.72,133.27,19733.0,133.21,133.4,132.72,133.27,19733.0
2019-07-31 10:40:00,133.19,134.4,133.11,134.31,27827.0,133.19,134.4,133.11,134.31,27827.0
2019-07-31 10:50:00,134.4,134.92,134.27,134.71,29297.0,134.4,134.92,134.27,134.71,29297.0
2019-07-31 11:00:00,134.6,135.07,134.52,134.65,33149.0,134.6,135.07,134.52,134.65,33149.0
2019-07-31 11:10:00,134.64,134.64,134.2,134.39,37705.0,134.64,134.64,134.2,134.39,37705.0
2019-07-31 11:20:00,134.39,135.37,134.38,135.0,28947.0,134.39,135.37,134.38,135.0,28947.0
2019-07-31 11:30:00,135.0,135.23,134.05,134.09,19388.0,135.0,135.23,134.05,134.09,19388.0
2019-07-31 11:40:00,134.12,134.41,134.05,134.17,15982.0,134.12,134.41,134.05,134.17,15982.0
2019-07-31 11:50:00,134.17,135.0,133.99,135.0,94045.0,134.17,135.0,133.99,135.0,94045.0
2019-07-31 12:00:00,135.0,135.16,134.61,134.61,28245.0,135.0,135.16,134.61,134.61,28245.0
2019-07-31 12:10:00,134.66,135.05,134.61,134.79,12126.0,134.66,135.05,134.61,134.79,12126.0
2019-07-31 12:20:00,134.86,134.93,134.09,134.27,61716.0,134.86,134.93,134.09,134.27,61716.0
2019-07-31 12:30:00,134.26,134.35,133.85,133.94,16313.0,134.26,134.35,133.85,133.94,16313.0
2019-07-31 12:40:00,133.9,134.06,133.84,134.04,15080.0,133.9,134.06,133.84,134.04,15080.0
2019-07-31 12:50:00,134.05,134.15,133.66,133.66,16045.0,134.05,134.15,133.66,133.66,16045.0
2019-07-31 13:00:00,133.59,133.72,133.28,133.3,8735.0,133.59,133.72,133.28,133.3,8735.0
2019-07-31 13:10:00,133.32,133.34,133.0,133.08,21456.0,133.32,133.34,133.0,133.08,21456.0
2019-07-31 13:20:00,133.08,133.38,132.85,133.31,37343.0,133.08,133.38,132.85,133.31,37343.0
2019-07-31 13:30:00,133.3,133.92,133.29,133.78,42668.0,133.3,133.92,133.29,133.78,42668.0
2019-07-31 13:40:00,133.83,134.16,133.1,133.1,25500.0,133.83,134.16,133.1,133.1,25500.0
2019-07-31 13:50:00,133.03,133.27,132.8,133.08,30673.0,133.03,133.27,132.8,133.08,30673.0
2019-07-31 14:00:00,133.0,133.55,132.67,133.42,23340.0,133.0,133.55,132.67,133.42,23340.0
2019-07-31 14:10:00,133.53,133.77,132.51,132.52,63126.0,133.53,133.77,132.51,132.52,63126.0
2019-07-31 14:20:00,132.57,132.57,131.7,132.07,43606.0,132.57,132.57,131.7,132.07,43606.0
2019-07-31 14:30:00,132.01,132.61,131.53,131.69,25458.0,132.01,132.61,131.53,131.69,25458.0
2019-07-31 14:40:00,131.53,131.72,130.41,130.41,34677.0,131.53,131.72,130.41,130.41,34677.0
2019-07-31 14:50:00,130.41,130.49,128.08,130.24,102964.0,130.41,130.49,128.08,130.24,102964.0
2019-07-31 15:00:00,130.24,131.09,129.71,130.34,115517.0,130.24,131.09,129.71,130.34,115517.0
2019-07-31 15:10:00,130.41,130.81,130.16,130.61,47855.0,130.41,130.81,130.16,130.61,47855.0
2019-07-31 15:20:00,130.51,130.8,130.38,130.75,40816.0,130.51,130.8,130.38,130.75,40816.0
2019-07-31 15:30:00,130.56,130.56,129.82,130.15,52811.0,130.56,130.56,129.82,130.15,52811.0
2019-07-31 15:40:00,130.16,131.17,130.15,130.6,83537.0,130.16,131.17,130.15,130.6,83537.0
2019-07-31 15:50:00,130.54,132.23,130.07,131.15,331823.0,130.54,132.23,130.07,131.15,331823.0
2019-08-01 09:30:00,129.0,135.0,125.0,135.0,420012.0,129.0,135.0,125.0,135.0,420012.0
2019-08-01 09:40:00,134.81,134.97,128.23,129.31,307712.0,134.81,134.97,128.23,129.31,307712.0
2019-08-01 09:50:00,129.43,131.7,127.53,130.85,169476.0,129.43,131.7,127.53,130.85,169476.0
2019-08-01 10:00:00,130.95,131.86,129.4,129.4,167737.0,130.95,131.86,129.4,129.4,167737.0
2019-08-01 10:10:00,129.28,129.68,126.01,128.61,162429.0,129.28,129.68,126.01,128.61,162429.0
2019-08-01 10:20:00,128.59,131.0,128.47,130.14,105861.0,128.59,131.0,128.47,130.14,105861.0
2019-08-01 10:30:00,130.14,130.56,129.6,129.91,78552.0,130.14,130.56,129.6,129.91,78552.0
2019-08-01 10:40:00,130.02,131.49,130.01,131.26,79168.0,130.02,131.49,130.01,131.26,79168.0
2019-08-01 10:50:00,131.48,133.25,131.46,132.71,110846.0,131.48,133.25,131.46,132.71,110846.0
2019-08-01 11:00:00,132.54,132.65,130.19,131.17,79081.0,132.54,132.65,130.19,131.17,79081.0
2019-08-01 11:10:00,130.96,131.63,130.86,131.4,24619.0,130.96,131.63,130.86,131.4,24619.0
2019-08-01 11:20:00,131.46,131.8,131.16,131.41,23717.0,131.46,131.8,131.16,131.41,23717.0
2019-08-01 11:30:00,131.41,131.41,130.16,130.41,30326.0,131.41,131.41,130.16,130.41,30326.0
2019-08-01 11:40:00,130.51,130.76,129.85,130.44,25533.0,130.51,130.76,129.85,130.44,25533.0
2019-08-01 11:50:00,130.37,131.61,130.16,131.04,35046.0,130.37,131.61,130.16,131.04,35046.0
2019-08-01 12:00:00,131.09,131.5,130.44,131.42,27632.0,131.09,131.5,130.44,131.42,27632.0
2019-08-01 12:10:00,131.41,132.74,131.37,132.31,80657.0,131.41,132.74,131.37,132.31,80657.0
2019-08-01 12:20:00,132.4,133.98,132.17,133.98,39858.0,132.4,133.98,132.17,133.98,39858.0
2019-08-01 12:30:00,133.76,134.74,133.64,134.62,47577.0,133.76,134.74,133.64,134.62,47577.0
2019-08-01 12:40:00,134.73,137.97,134.51,137.37,216351.0,134.73,137.97,134.51,137.37,216351.0
2019-08-01 12:50:00,137.45,138.66,136.63,137.32,107497.0,137.45,138.66,136.63,137.32,107497.0
2019-08-01 13:00:00,137.3,137.32,134.9,135.53,104778.0,137.3,137.32,134.9,135.53,104778.0
2019-08-01 13:10:00,135.66,135.76,135.02,135.5,29882.0,135.66,135.76,135.02,135.5,29882.0
2019-08-01 13:20:00,135.39,135.9,135.19,135.6,57506.0,135.39,135.9,135.19,135.6,57506.0
2019-08-01 13:30:00,135.53,135.6,131.24,132.79,96107.0,135.53,135.6,131.24,132.79,96107.0
2019-08-01 13:40:00,132.86,134.56,132.6,133.77,98189.0,132.86,134.56,132.6,133.77,98189.0
2019-08-01 13:50:00,133.99,133.99,132.08,132.47,63696.0,133.99,133.99,132.08,132.47,63696.0
2019-08-01 14:00:00,132.36,132.59,131.27,131.71,59208.0,132.36,132.59,131.27,131.71,59208.0
2019-08-01 14:10:00,131.71,131.93,129.66,130.81,94373.0,131.71,131.93,129.66,130.81,94373.0
2019-08-01 14:20:00,130.64,130.91,129.25,130.72,45859.0,130.64,130.91,129.25,130.72,45859.0
2019-08-01 14:30:00,130.9,130.9,127.67,127.67,133559.0,130.9,130.9,127.67,127.67,133559.0
2019-08-01 14:40:00,127.69,129.68,127.28,129.41,95200.0,127.69,129.68,127.28,129.41,95200.0
2019-08-01 14:50:00,129.48,129.82,128.66,129.08,72556.0,129.48,129.82,128.66,129.08,72556.0
2019-08-01 15:00:00,129.07,129.49,128.4,129.19,93860.0,129.07,129.49,128.4,129.19,93860.0
2019-08-01 15:10:00,129.27,130.65,129.19,130.34,81161.0,129.27,130.65,129.19,130.34,81161.0
2019-08-01 15:20:00,130.36,130.87,130.21,130.35,53380.0,130.36,130.87,130.21,130.35,53380.0
2019-08-01 15:30:00,130.32,130.87,129.73,130.67,58956.0,130.32,130.87,129.73,130.67,58956.0
2019-08-01 15:40:00,130.7,130.93,129.94,130.18,83384.0,130.7,130.93,129.94,130.18,83384.0
2019-08-01 15:50:00,130.18,130.25,129.43,129.68,185314.0,130.18,130.25,129.43,129.68,185314.0
2019-08-02 09:30:00,127.72,128.0,126.03,127.62,198183.0,127.72,128.0,126.03,127.62,198183.0
2019-08-02 09:40:00,127.58,127.74,125.76,126.7,138565.0,127.58,127.74,125.76,126.7,138565.0
2019-08-02 09:50:00,126.68,127.32,126.08,126.51,71434.0,126.68,127.32,126.08,126.51,71434.0
2019-08-02 10:00:00,126.79,127.19,126.03,126.15,67801.0,126.79,127.19,126.03,126.15,67801.0
2019-08-02 10:10:00,126.15,126.4,124.58,124.94,113610.0,126.15,126.4,124.58,124.94,113610.0
2019-08-02 10:20:00,124.62,125.19,123.4,125.18,97934.0,124.62,125.19,123.4,125.18,97934.0
2019-08-02 10:30:00,124.98,125.3,123.28,124.11,53002.0,124.98,125.3,123.28,124.11,53002.0
2019-08-02 10:40:00,124.22,124.51,123.74,123.8,49715.0,124.22,124.51,123.74,123.8,49715.0
2019-08-02 10:50:00,123.8,124.69,123.16,123.82,66304.0,123.8,124.69,123.16,123.82,66304.0
2019-08-02 11:00:00,123.81,124.51,123.55,124.43,22131.0,123.81,124.51,123.55,124.43,22131.0
2019-08-02 11:10:00,124.54,126.29,124.37,125.97,91173.0,124.54,126.29,124.37,125.97,91173.0
2019-08-02 11:20:00,125.94,126.3,125.39,126.29,25965.0,125.94,126.3,125.39,126.29,25965.0
2019-08-02 11:30:00,126.36,126.87,126.02,126.79,41721.0,126.36,126.87,126.02,126.79,41721.0
2019-08-02 11:40:00,126.8,126.87,125.53,125.69,45630.0,126.8,126.87,125.53,125.69,45630.0
2019-08-02 11:50:00,125.95,126.31,125.69,125.91,25772.0,125.95,126.31,125.69,125.91,25772.0
2019-08-02 12:00:00,125.83,126.0,125.24,125.33,21443.0,125.83,126.0,125.24,125.33,21443.0
2019-08-02 12:10:00,125.4,125.47,124.85,125.24,35971.0,125.4,125.47,124.85,125.24,35971.0
2019-08-02 12:20:00,125.16,125.96,125.12,125.95,16658.0,125.16,125.96,125.12,125.95,16658.0
2019-08-02 12:30:00,125.96,125.96,125.45,125.73,23951.0,125.96,125.96,125.45,125.73,23951.0
2019-08-02 12:40:00,125.71,125.73,125.28,125.55,24394.0,125.71,125.73,125.28,125.55,24394.0
2019-08-02 12:50:00,125.61,125.66,125.14,125.4,35215.0,125.61,125.66,125.14,125.4,35215.0
2019-08-02 13:00:00,125.4,125.61,125.09,125.55,25319.0,125.4,125.61,125.09,125.55,25319.0
2019-08-02 13:10:00,125.48,126.21,125.39,126.11,28570.0,125.48,126.21,125.39,126.11,28570.0
2019-08-02 13:20:00,126.2,126.34,126.01,126.13,16640.0,126.2,126.34,126.01,126.13,16640.0
2019-08-02 13:30:00,126.12,126.14,125.49,125.72,28364.0,126.12,126.14,125.49,125.72,28364.0
2019-08-02 13:40:00,125.72,126.14,125.72,125.74,17424.0,125.72,126.14,125.72,125.74,17424.0
2019-08-02 13:50:00,125.74,125.88,125.32,125.47,20880.0,125.74,125.88,125.32,125.47,20880.0
2019-08-02 14:00:00,125.47,126.13,125.44,126.09,34112.0,125.47,126.13,125.44,126.09,34112.0
2019-08-02 14:10:00,126.1,126.44,125.82,126.44,23213.0,126.1,126.44,125.82,126.44,23213.0
2019-08-02 14:20:00,126.44,126.91,126.41,126.64,20481.0,126.44,126.91,126.41,126.64,20481.0
2019-08-02 14:30:00,126.65,126.8,126.1,126.19,35909.0,126.65,126.8,126.1,126.19,35909.0
2019-08-02 14:40:00,126.1,126.5,125.89,125.97,17378.0,126.1,126.5,125.89,125.97,17378.0
2019-08-02 14:50:00,126.0,126.52,125.96,126.51,21921.0,126.0,126.52,125.96,126.51,21921.0
2019-08-02 15:00:00,126.46,126.69,126.38,126.62,42597.0,126.46,126.69,126.38,126.62,42597.0
2019-08-02 15:10:00,126.56,126.75,126.55,126.75,28159.0,126.56,126.75,126.55,126.75,28159.0
2019-08-02 15:20:00,126.75,127.22,126.53,126.73,78290.0,126.75,127.22,126.53,126.73,78290.0
2019-08-02 15:30:00,126.74,127.07,126.6,126.99,48724.0,126.74,127.07,126.6,126.99,48724.0
2019-08-02 15:40:00,127.03,127.52,126.89,127.04,108746.0,127.03,127.52,126.89,127.04,108746.0
2019-08-02 15:50:00,127.06,127.7,127.06,127.42,172505.0,127.06,127.7,127.06,127.42,172505.0
2019-08-05 09:30:00,123.44,123.97,122.56,123.85,51237.0,123.44,123.97,122.56,123.85,51237.0
2019-08-05 09:40:00,123.69,125.31,123.01,124.96,138510.0,123.69,125.31,123.01,124.96,138510.0
2019-08-05 09:50:00,124.88,126.61,124.44,125.33,156622.0,124.88,126.61,124.44,125.33,156622.0
2019-08-05 10:00:00,125.33,125.76,121.74,122.39,224925.0,125.33,125.76,121.74,122.39,224925.0
2019-08-05 10:10:00,122.49,122.91,121.73,122.2,114039.0,122.49,122.91,121.73,122.2,114039.0
2019-08-05 10:20:00,122.18,123.22,121.94,123.05,110890.0,122.18,123.22,121.94,123.05,110890.0
2019-08-05 10:30:00,122.95,123.12,122.41,122.54,44552.0,122.95,123.12,122.41,122.54,44552.0
2019-08-05 10:40:00,122.54,122.99,122.4,122.82,88592.0,122.54,122.99,122.4,122.82,88592.0
2019-08-05 10:50:00,122.79,122.95,121.82,122.69,76417.0,122.79,122.95,121.82,122.69,76417.0
2019-08-05 11:00:00,122.57,122.58,121.33,121.44,62585.0,122.57,122.58,121.33,121.44,62585.0
2019-08-05 11:10:00,121.44,122.66,121.33,122.66,28041.0,121.44,122.66,121.33,122.66,28041.0
2019-08-05 11:20:00,122.66,122.81,121.52,121.56,107677.0,122.66,122.81,121.52,121.56,107677.0
2019-08-05 11:30:00,121.63,122.03,121.5,121.94,36362.0,121.63,122.03,121.5,121.94,36362.0
2019-08-05 11:40:00,121.93,122.14,121.4,121.97,20945.0,121.93,122.14,121.4,121.97,20945.0
2019-08-05 11:50:00,122.27,122.6,122.21,122.5,18894.0,122.27,122.6,122.21,122.5,18894.0
2019-08-05 12:00:00,122.48,123.04,121.92,122.71,22462.0,122.48,123.04,121.92,122.71,22462.0
2019-08-05 12:10:00,122.68,123.61,122.68,123.5,95003.0,122.68,123.61,122.68,123.5,95003.0
2019-08-05 12:20:00,123.35,123.63,122.95,123.0,21345.0,123.35,123.63,122.95,123.0,21345.0
2019-08-05 12:30:00,122.89,122.93,121.9,122.07,44460.0,122.89,122.93,121.9,122.07,44460.0
2019-08-05 12:40:00,121.92,122.04,121.42,121.5,9672.0,121.92,122.04,121.42,121.5,9672.0
2019-08-05 12:50:00,121.5,121.66,121.41,121.46,14114.0,121.5,121.66,121.41,121.46,14114.0
2019-08-05 13:00:00,121.52,121.83,121.46,121.67,12004.0,121.52,121.83,121.46,121.67,12004.0
2019-08-05 13:10:00,121.73,122.01,121.63,121.77,13690.0,121.73,122.01,121.63,121.77,13690.0
2019-08-05 13:20:00,121.81,121.81,121.27,121.31,23139.0,121.81,121.81,121.27,121.31,23139.0
2019-08-05 13:30:00,121.31,121.54,121.15,121.53,16235.0,121.31,121.54,121.15,121.53,16235.0
2019-08-05 13:40:00,121.55,121.56,121.09,121.09,11670.0,121.55,121.56,121.09,121.09,11670.0
2019-08-05 13:50:00,121.14,121.26,120.73,120.74,18816.0,121.14,121.26,120.73,120.74,18816.0
2019-08-05 14:00:00,120.79,121.12,120.7,121.01,16232.0,120.79,121.12,120.7,121.01,16232.0
2019-08-05 14:10:00,121.03,121.45,120.98,121.28,14327.0,121.03,121.45,120.98,121.28,14327.0
2019-08-05 14:20:00,121.3,121.44,120.54,120.61,15047.0,121.3,121.44,120.54,120.61,15047.0
2019-08-05 14:30:00,120.66,121.51,120.5,121.39,23335.0,120.66,121.51,120.5,121.39,23335.0
2019-08-05 14:40:00,121.38,121.77,121.28,121.61,37745.0,121.38,121.77,121.28,121.61,37745.0
2019-08-05 14:50:00,121.61,122.17,121.54,122.17,33843.0,121.61,122.17,121.54,122.17,33843.0
2019-08-05 15:00:00,122.13,122.38,121.11,121.14,34637.0,122.13,122.38,121.11,121.14,34637.0
2019-08-05 15:10:00,121.09,122.21,121.04,122.18,38003.0,121.09,122.21,121.04,122.18,38003.0
2019-08-05 15:20:00,122.25,122.61,122.0,122.14,24380.0,122.25,122.61,122.0,122.14,24380.0
2019-08-05 15:30:00,122.16,122.94,122.11,122.84,44640.0,122.16,122.94,122.11,122.84,44640.0
2019-08-05 15:40:00,122.92,123.26,122.69,122.94,121135.0,122.92,123.26,122.69,122.94,121135.0
2019-08-05 15:50:00,122.94,123.62,122.82,123.18,117869.0,122.94,123.62,122.82,123.18,117869.0
2019-08-06 09:30:00,124.33,126.61,124.03,124.71,63412.0,124.33,126.61,124.03,124.71,63412.0
2019-08-06 09:40:00,124.37,125.33,123.59,124.22,33171.0,124.37,125.33,123.59,124.22,33171.0
2019-08-06 09:50:00,124.21,124.49,123.98,124.17,15235.0,124.21,124.49,123.98,124.17,15235.0
2019-08-06 10:00:00,124.33,124.6,122.91,123.02,21602.0,124.33,124.6,122.91,123.02,21602.0
2019-08-06 10:10:00,123.01,123.01,121.69,122.21,27709.0,123.01,123.01,121.69,122.21,27709.0
2019-08-06 10:20:00,122.2,122.86,121.57,122.84,67380.0,122.2,122.86,121.57,122.84,67380.0
2019-08-06 10:30:00,122.57,124.04,122.51,123.43,153587.0,122.57,124.04,122.51,123.43,153587.0
2019-08-06 10:40:00,123.54,124.49,122.1,122.2,108495.0,123.54,124.49,122.1,122.2,108495.0
2019-08-06 10:50:00,122.1,122.67,121.43,121.57,120310.0,122.1,122.67,121.43,121.57,120310.0
2019-08-06 11:00:00,121.56,121.66,120.82,120.92,71720.0,121.56,121.66,120.82,120.92,71720.0
2019-08-06 11:10:00,120.89,120.89,120.0,120.56,25979.0,120.89,120.89,120.0,120.56,25979.0
2019-08-06 11:20:00,120.42,120.78,120.03,120.55,20599.0,120.42,120.78,120.03,120.55,20599.0
2019-08-06 11:30:00,120.53,121.27,119.57,120.33,118627.0,120.53,121.27,119.57,120.33,118627.0
2019-08-06 11:40:00,120.2,121.87,120.2,121.81,57938.0,120.2,121.87,120.2,121.81,57938.0
2019-08-06 11:50:00,121.9,121.94,121.11,121.84,8691.0,121.9,121.94,121.11,121.84,8691.0
2019-08-06 12:00:00,121.78,122.06,121.06,121.11,10330.0,121.78,122.06,121.06,121.11,10330.0
2019-08-06 12:10:00,121.08,121.27,120.8,120.84,11519.0,121.08,121.27,120.8,120.84,11519.0
2019-08-06 12:20:00,120.88,121.16,120.44,120.61,8814.0,120.88,121.16,120.44,120.61,8814.0
2019-08-06 12:30:00,120.55,121.19,120.55,121.08,9230.0,120.55,121.19,120.55,121.08,9230.0
2019-08-06 12:40:00,121.14,121.34,120.7,120.8,10933.0,121.14,121.34,120.7,120.8,10933.0
2019-08-06 12:50:00,120.83,120.83,120.56,120.64,7981.0,120.83,120.83,120.56,120.64,7981.0
2019-08-06 13:00:00,120.66,122.22,120.66,121.78,141780.0,120.66,122.22,120.66,121.78,141780.0
2019-08-06 13:10:00,121.73,121.83,121.1,121.48,76113.0,121.73,121.83,121.1,121.48,76113.0
2019-08-06 13:20:00,121.48,122.31,121.48,121.95,79218.0,121.48,122.31,121.48,121.95,79218.0
2019-08-06 13:30:00,121.78,122.09,121.05,121.89,57717.0,121.78,122.09,121.05,121.89,57717.0
2019-08-06 13:40:00,121.84,121.95,121.33,121.41,10341.0,121.84,121.95,121.33,121.41,10341.0
2019-08-06 13:50:00,121.38,121.5,121.13,121.31,8007.0,121.38,121.5,121.13,121.31,8007.0
2019-08-06 14:00:00,121.36,121.38,121.05,121.2,10310.0,121.36,121.38,121.05,121.2,10310.0
2019-08-06 14:10:00,121.3,122.1,121.3,121.9,10557.0,121.3,122.1,121.3,121.9,10557.0
2019-08-06 14:20:00,121.73,122.89,121.69,122.64,87099.0,121.73,122.89,121.69,122.64,87099.0
2019-08-06 14:30:00,122.8,123.01,121.98,122.34,69673.0,122.8,123.01,121.98,122.34,69673.0
2019-08-06 14:40:00,122.34,122.73,122.19,122.58,9173.0,122.34,122.73,122.19,122.58,9173.0
2019-08-06 14:50:00,122.58,122.58,122.06,122.15,9722.0,122.58,122.58,122.06,122.15,9722.0
2019-08-06 15:00:00,122.23,122.54,122.23,122.34,9723.0,122.23,122.54,122.23,122.34,9723.0
2019-08-06 15:10:00,122.16,122.17,121.92,122.08,14054.0,122.16,122.17,121.92,122.08,14054.0
2019-08-06 15:20:00,122.06,122.06,121.72,121.99,14938.0,122.06,122.06,121.72,121.99,14938.0
2019-08-06 15:30:00,122.03,122.31,121.91,122.21,18163.0,122.03,122.31,121.91,122.21,18163.0
2019-08-06 15:40:00,122.19,122.31,121.79,122.23,29667.0,122.19,122.31,121.79,122.23,29667.0
2019-08-06 15:50:00,122.19,122.72,122.08,122.59,91382.0,122.19,122.72,122.08,122.59,91382.0
2019-08-07 09:30:00,120.9,121.0,119.3,120.48,54386.0,120.9,121.0,119.3,120.48,54386.0
2019-08-07 09:40:00,120.62,121.75,119.94,120.66,53617.0,120.62,121.75,119.94,120.66,53617.0
2019-08-07 09:50:00,120.76,121.14,120.34,120.79,20845.0,120.76,121.14,120.34,120.79,20845.0
2019-08-07 10:00:00,120.77,121.46,120.32,121.18,28136.0,120.77,121.46,120.32,121.18,28136.0
2019-08-07 10:10:00,121.42,122.3,121.24,121.88,34366.0,121.42,122.3,121.24,121.88,34366.0
2019-08-07 10:20:00,121.69,121.8,121.01,121.15,11964.0,121.69,121.8,121.01,121.15,11964.0
2019-08-07 10:30:00,121.19,122.88,121.12,122.83,38870.0,121.19,122.88,121.12,122.83,38870.0
2019-08-07 10:40:00,122.76,122.8,121.4,121.44,16787.0,122.76,122.8,121.4,121.44,16787.0
2019-08-07 10:50:00,121.47,122.28,121.47,121.96,12577.0,121.47,122.28,121.47,121.96,12577.0
2019-08-07 11:00:00,121.94,121.94,120.74,121.21,15386.0,121.94,121.94,120.74,121.21,15386.0
2019-08-07 11:10:00,121.3,121.86,121.1,121.33,15911.0,121.3,121.86,121.1,121.33,15911.0
2019-08-07 11:20:00,121.48,121.57,121.05,121.37,18472.0,121.48,121.57,121.05,121.37,18472.0
2019-08-07 11:30:00,121.32,121.56,120.95,121.22,12090.0,121.32,121.56,120.95,121.22,12090.0
2019-08-07 11:40:00,121.12,121.26,120.93,121.1,15160.0,121.12,121.26,120.93,121.1,15160.0
2019-08-07 11:50:00,121.11,121.11,120.7,120.75,7850.0,121.11,121.11,120.7,120.75,7850.0
2019-08-07 12:00:00,120.65,120.68,120.3,120.37,11095.0,120.65,120.68,120.3,120.37,11095.0
2019-08-07 12:10:00,120.39,120.54,120.21,120.27,8241.0,120.39,120.54,120.21,120.27,8241.0
2019-08-07 12:20:00,120.15,120.32,120.03,120.21,3700.0,120.15,120.32,120.03,120.21,3700.0
2019-08-07 12:30:00,120.11,120.46,120.0,120.32,14164.0,120.11,120.46,120.0,120.32,14164.0
2019-08-07 12:40:00,120.4,120.97,120.35,120.68,9419.0,120.4,120.97,120.35,120.68,9419.0
2019-08-07 12:50:00,120.55,120.72,120.32,120.32,5231.0,120.55,120.72,120.32,120.32,5231.0
2019-08-07 13:00:00,120.43,120.93,120.31,120.93,24254.0,120.43,120.93,120.31,120.93,24254.0
2019-08-07 13:10:00,120.94,120.98,120.59,120.81,7332.0,120.94,120.98,120.59,120.81,7332.0
2019-08-07 13:20:00,120.82,121.11,120.7,121.11,4680.0,120.82,121.11,120.7,121.11,4680.0
2019-08-07 13:30:00,120.95,121.43,120.95,121.24,6150.0,120.95,121.43,120.95,121.24,6150.0
2019-08-07 13:40:00,121.23,122.02,121.23,121.86,13400.0,121.23,122.02,121.23,121.86,13400.0
2019-08-07 13:50:00,121.94,122.04,121.67,121.92,10027.0,121.94,122.04,121.67,121.92,10027.0
2019-08-07 14:00:00,121.83,122.3,121.83,122.18,12273.0,121.83,122.3,121.83,122.18,12273.0
2019-08-07 14:10:00,122.18,122.2,121.31,121.41,7748.0,122.18,122.2,121.31,121.41,7748.0
2019-08-07 14:20:00,121.53,121.79,121.24,121.79,5700.0,121.53,121.79,121.24,121.79,5700.0
2019-08-07 14:30:00,121.75,122.19,121.63,121.69,23475.0,121.75,122.19,121.63,121.69,23475.0
2019-08-07 14:40:00,121.76,122.25,121.75,121.89,6619.0,121.76,122.25,121.75,121.89,6619.0
2019-08-07 14:50:00,122.06,122.45,121.96,122.34,7947.0,122.06,122.45,121.96,122.34,7947.0
2019-08-07 15:00:00,122.35,122.46,121.94,122.01,13660.0,122.35,122.46,121.94,122.01,13660.0
2019-08-07 15:10:00,121.94,122.07,121.63,122.07,10326.0,121.94,122.07,121.63,122.07,10326.0
2019-08-07 15:20:00,122.13,122.19,121.96,122.15,11557.0,122.13,122.19,121.96,122.15,11557.0
2019-08-07 15:30:00,122.19,122.76,122.12,122.71,17311.0,122.19,122.76,122.12,122.71,17311.0
2019-08-07 15:40:00,122.72,122.81,122.5,122.59,23812.0,122.72,122.81,122.5,122.59,23812.0
2019-08-07 15:50:00,122.55,123.2,122.42,122.75,67478.0,122.55,123.2,122.42,122.75,67478.0
2019-08-08 09:30:00,123.24,123.5,122.12,122.17,45456.0,123.24,123.5,122.12,122.17,45456.0
2019-08-08 09:40:00,122.19,122.3,120.16,120.16,50460.0,122.19,122.3,120.16,120.16,50460.0
2019-08-08 09:50:00,120.16,120.78,119.63,120.42,64958.0,120.16,120.78,119.63,120.42,64958.0
2019-08-08 10:00:00,120.28,120.96,120.0,120.13,90547.0,120.28,120.96,120.0,120.13,90547.0
2019-08-08 10:10:00,120.23,120.79,120.02,120.57,32270.0,120.23,120.79,120.02,120.57,32270.0
2019-08-08 10:20:00,120.5,121.49,120.4,121.46,21990.0,120.5,121.49,120.4,121.46,21990.0
2019-08-08 10:30:00,121.45,122.34,121.45,122.34,14920.0,121.45,122.34,121.45,122.34,14920.0
2019-08-08 10:40:00,122.18,123.61,122.08,123.52,78827.0,122.18,123.61,122.08,123.52,78827.0
2019-08-08 10:50:00,123.51,123.63,122.67,122.86,47642.0,123.51,123.63,122.67,122.86,47642.0
2019-08-08 11:00:00,122.9,123.22,122.52,122.99,64659.0,122.9,123.22,122.52,122.99,64659.0
2019-08-08 11:10:00,123.05,124.06,123.04,123.93,173641.0,123.05,124.06,123.04,123.93,173641.0
2019-08-08 11:20:00,123.87,124.56,123.15,123.15,127987.0,123.87,124.56,123.15,123.15,127987.0
2019-08-08 11:30:00,123.32,123.36,122.41,123.2,102454.0,123.32,123.36,122.41,123.2,102454.0
2019-08-08 11:40:00,123.37,124.11,123.37,123.81,20940.0,123.37,124.11,123.37,123.81,20940.0
2019-08-08 11:50:00,123.81,124.31,123.71,123.92,22936.0,123.81,124.31,123.71,123.92,22936.0
2019-08-08 12:00:00,123.9,124.24,123.72,124.24,18880.0,123.9,124.24,123.72,124.24,18880.0
2019-08-08 12:10:00,124.24,124.5,124.2,124.45,26998.0,124.24,124.5,124.2,124.45,26998.0
2019-08-08 12:20:00,124.47,124.5,124.09,124.3,14953.0,124.47,124.5,124.09,124.3,14953.0
2019-08-08 12:30:00,124.35,124.81,124.35,124.75,17573.0,124.35,124.81,124.35,124.75,17573.0
2019-08-08 12:40:00,124.75,124.86,124.38,124.56,16861.0,124.75,124.86,124.38,124.56,16861.0
2019-08-08 12:50:00,124.58,124.81,124.33,124.81,13442.0,124.58,124.81,124.33,124.81,13442.0
2019-08-08 13:00:00,124.81,124.93,124.39,124.42,9357.0,124.81,124.93,124.39,124.42,9357.0
2019-08-08 13:10:00,124.41,124.95,124.34,124.7,21890.0,124.41,124.95,124.34,124.7,21890.0
2019-08-08 13:20:00,124.65,124.86,124.57,124.69,18929.0,124.65,124.86,124.57,124.69,18929.0
2019-08-08 13:30:00,124.69,125.15,124.68,125.1,55992.0,124.69,125.15,124.68,125.1,55992.0
2019-08-08 13:40:00,125.13,125.58,125.05,125.39,28449.0,125.13,125.58,125.05,125.39,28449.0
2019-08-08 13:50:00,125.39,125.62,125.31,125.55,33998.0,125.39,125.62,125.31,125.55,33998.0
2019-08-08 14:00:00,125.42,125.53,125.07,125.17,15325.0,125.42,125.53,125.07,125.17,15325.0
2019-08-08 14:10:00,125.2,125.74,125.2,125.49,25051.0,125.2,125.74,125.2,125.49,25051.0
2019-08-08 14:20:00,125.45,125.72,125.44,125.44,8216.0,125.45,125.72,125.44,125.44,8216.0
2019-08-08 14:30:00,125.49,125.59,125.08,125.23,15730.0,125.49,125.59,125.08,125.23,15730.0
2019-08-08 14:40:00,125.22,125.54,125.07,125.07,17270.0,125.22,125.54,125.07,125.07,17270.0
2019-08-08 14:50:00,125.08,125.56,125.07,125.47,17653.0,125.08,125.56,125.07,125.47,17653.0
2019-08-08 15:00:00,125.48,125.71,125.46,125.51,17529.0,125.48,125.71,125.46,125.51,17529.0
2019-08-08 15:10:00,125.55,125.68,125.35,125.6,17339.0,125.55,125.68,125.35,125.6,17339.0
2019-08-08 15:20:00,125.56,125.89,125.55,125.66,24689.0,125.56,125.89,125.55,125.66,24689.0
2019-08-08 15:30:00,125.64,125.72,125.29,125.52,50266.0,125.64,125.72,125.29,125.52,50266.0
2019-08-08 15:40:00,125.46,125.69,125.11,125.15,22014.0,125.46,125.69,125.11,125.15,22014.0
2019-08-08 15:50:00,125.18,125.37,125.0,125.17,77432.0,125.18,125.37,125.0,125.17,77432.0
2019-08-09 09:30:00,124.22,125.67,123.7,125.62,16440.0,124.22,125.67,123.7,125.62,16440.0
2019-08-09 09:40:00,125.49,125.62,124.3,124.77,68781.0,125.49,125.62,124.3,124.77,68781.0
2019-08-09 09:50:00,124.76,125.98,124.48,125.57,51841.0,124.76,125.98,124.48,125.57,51841.0
2019-08-09 10:00:00,125.55,125.85,124.05,125.13,77185.0,125.55,125.85,124.05,125.13,77185.0
2019-08-09 10:10:00,125.13,125.85,124.52,124.65,80932.0,125.13,125.85,124.52,124.65,80932.0
2019-08-09 10:20:00,124.69,124.69,124.01,124.2,134133.0,124.69,124.69,124.01,124.2,134133.0
2019-08-09 10:30:00,124.12,124.28,123.47,123.78,56186.0,124.12,124.28,123.47,123.78,56186.0
2019-08-09 10:40:00,123.77,124.75,123.71,124.57,128249.0,123.77,124.75,123.71,124.57,128249.0
2019-08-09 10:50:00,124.46,125.21,124.46,124.59,80188.0,124.46,125.21,124.46,124.59,80188.0
2019-08-09 11:00:00,124.46,124.52,123.0,123.18,36546.0,124.46,124.52,123.0,123.18,36546.0
2019-08-09 11:10:00,123.15,123.84,123.07,123.66,37821.0,123.15,123.84,123.07,123.66,37821.0
2019-08-09 11:20:00,123.59,123.88,123.51,123.53,63034.0,123.59,123.88,123.51,123.53,63034.0
2019-08-09 11:30:00,123.55,124.14,123.55,123.98,43169.0,123.55,124.14,123.55,123.98,43169.0
2019-08-09 11:40:00,123.97,124.3,123.76,124.28,41379.0,123.97,124.3,123.76,124.28,41379.0
2019-08-09 11:50:00,124.22,124.77,124.15,124.63,38974.0,124.22,124.77,124.15,124.63,38974.0
2019-08-09 12:00:00,124.65,124.98,124.56,124.9,15004.0,124.65,124.98,124.56,124.9,15004.0
2019-08-09 12:10:00,124.9,125.12,124.67,125.09,24256.0,124.9,125.12,124.67,125.09,24256.0
2019-08-09 12:20:00,125.1,125.25,124.83,125.1,14340.0,125.1,125.25,124.83,125.1,14340.0
2019-08-09 12:30:00,125.09,125.41,125.09,125.23,10442.0,125.09,125.41,125.09,125.23,10442.0
2019-08-09 12:40:00,125.3,125.45,124.92,124.96,10954.0,125.3,125.45,124.92,124.96,10954.0
2019-08-09 12:50:00,124.98,125.76,124.93,125.39,20595.0,124.98,125.76,124.93,125.39,20595.0
2019-08-09 13:00:00,125.45,125.59,125.37,125.43,9060.0,125.45,125.59,125.37,125.43,9060.0
2019-08-09 13:10:00,125.39,125.55,125.28,125.55,11761.0,125.39,125.55,125.28,125.55,11761.0
2019-08-09 13:20:00,125.56,125.69,125.44,125.56,11557.0,125.56,125.69,125.44,125.56,11557.0
2019-08-09 13:30:00,125.64,125.99,125.64,125.9,18328.0,125.64,125.99,125.64,125.9,18328.0
2019-08-09 13:40:00,125.83,125.91,125.37,125.45,9350.0,125.83,125.91,125.37,125.45,9350.0
2019-08-09 13:50:00,125.4,125.46,125.1,125.35,10414.0,125.4,125.46,125.1,125.35,10414.0
2019-08-09 14:00:00,125.26,125.26,124.85,124.98,13694.0,125.26,125.26,124.85,124.98,13694.0
2019-08-09 14:10:00,124.98,124.98,124.24,124.49,16717.0,124.98,124.98,124.24,124.49,16717.0
2019-08-09 14:20:00,124.37,124.68,124.21,124.46,6705.0,124.37,124.68,124.21,124.46,6705.0
2019-08-09 14:30:00,124.45,124.48,124.19,124.4,8710.0,124.45,124.48,124.19,124.4,8710.0
2019-08-09 14:40:00,124.38,124.44,124.13,124.23,10110.0,124.38,124.44,124.13,124.23,10110.0
2019-08-09 14:50:00,124.19,124.53,124.12,124.34,8900.0,124.19,124.53,124.12,124.34,8900.0
2019-08-09 15:00:00,124.3,124.65,124.13,124.53,8186.0,124.3,124.65,124.13,124.53,8186.0
2019-08-09 15:10:00,124.5,125.0,124.43,124.7,56563.0,124.5,125.0,124.43,124.7,56563.0
2019-08-09 15:20:00,124.69,124.88,124.64,124.8,17789.0,124.69,124.88,124.64,124.8,17789.0
2019-08-09 15:30:00,124.8,125.13,124.72,125.12,10803.0,124.8,125.13,124.72,125.12,10803.0
2019-08-09 15:40:00,125.19,125.25,124.98,125.06,29313.0,125.19,125.25,124.98,125.06,29313.0
2019-08-09 15:50:00,125.06,125.2,124.58,124.89,62244.0,125.06,125.2,124.58,124.89,62244.0
2019-08-12 09:30:00,124.82,124.91,123.7,124.01,54211.0,124.82,124.91,123.7,124.01,54211.0
2019-08-12 09:40:00,124.06,125.14,123.52,125.13,66194.0,124.06,125.14,123.52,125.13,66194.0
2019-08-12 09:50:00,125.17,125.39,124.29,124.55,49764.0,125.17,125.39,124.29,124.55,49764.0
2019-08-12 10:00:00,124.55,125.66,123.55,123.84,336041.0,124.55,125.66,123.55,123.84,336041.0
2019-08-12 10:10:00,123.84,124.58,123.11,124.22,127439.0,123.84,124.58,123.11,124.22,127439.0
2019-08-12 10:20:00,124.22,124.56,123.87,124.43,24401.0,124.22,124.56,123.87,124.43,24401.0
2019-08-12 10:30:00,124.29,124.38,123.58,123.79,19383.0,124.29,124.38,123.58,123.79,19383.0
2019-08-12 10:40:00,123.79,124.05,123.4,124.04,26059.0,123.79,124.05,123.4,124.04,26059.0
2019-08-12 10:50:00,123.94,124.19,123.57,124.06,113825.0,123.94,124.19,123.57,124.06,113825.0
2019-08-12 11:00:00,123.87,123.96,123.15,123.39,76542.0,123.87,123.96,123.15,123.39,76542.0
2019-08-12 11:10:00,123.41,123.86,123.26,123.7,32541.0,123.41,123.86,123.26,123.7,32541.0
2019-08-12 11:20:00,123.62,123.84,123.47,123.59,8700.0,123.62,123.84,123.47,123.59,8700.0
2019-08-12 11:30:00,123.63,123.92,123.38,123.69,15715.0,123.63,123.92,123.38,123.69,15715.0
2019-08-12 11:40:00,123.62,124.16,123.57,123.95,12905.0,123.62,124.16,123.57,123.95,12905.0
2019-08-12 11:50:00,123.88,124.06,123.76,123.76,13734.0,123.88,124.06,123.76,123.76,13734.0
2019-08-12 12:00:00,123.74,124.53,123.74,124.49,35918.0,123.74,124.53,123.74,124.49,35918.0
2019-08-12 12:10:00,124.49,124.8,124.37,124.8,15145.0,124.49,124.8,124.37,124.8,15145.0
2019-08-12 12:20:00,124.67,125.24,124.67,125.17,19332.0,124.67,125.24,124.67,125.17,19332.0
2019-08-12 12:30:00,125.24,125.67,125.04,125.34,25977.0,125.24,125.67,125.04,125.34,25977.0
2019-08-12 12:40:00,125.2,125.41,125.11,125.33,10664.0,125.2,125.41,125.11,125.33,10664.0
2019-08-12 12:50:00,125.32,125.32,124.86,124.91,16200.0,125.32,125.32,124.86,124.91,16200.0
2019-08-12 13:00:00,124.9,125.0,124.69,124.77,13143.0,124.9,125.0,124.69,124.77,13143.0
2019-08-12 13:10:00,124.69,124.9,124.33,124.54,15195.0,124.69,124.9,124.33,124.54,15195.0
2019-08-12 13:20:00,124.45,124.58,124.2,124.58,18189.0,124.45,124.58,124.2,124.58,18189.0
2019-08-12 13:30:00,124.49,124.54,124.06,124.39,6564.0,124.49,124.54,124.06,124.39,6564.0
2019-08-12 13:40:00,124.22,124.41,123.7,123.92,58185.0,124.22,124.41,123.7,123.92,58185.0
2019-08-12 13:50:00,123.94,124.11,123.81,123.97,16172.0,123.94,124.11,123.81,123.97,16172.0
2019-08-12 14:00:00,123.96,124.04,123.72,123.91,30913.0,123.96,124.04,123.72,123.91,30913.0
2019-08-12 14:10:00,123.89,124.09,123.68,123.68,20617.0,123.89,124.09,123.68,123.68,20617.0
2019-08-12 14:20:00,123.68,123.84,123.4,123.72,47777.0,123.68,123.84,123.4,123.72,47777.0
2019-08-12 14:30:00,123.74,123.98,123.56,123.66,8411.0,123.74,123.98,123.56,123.66,8411.0
2019-08-12 14:40:00,123.66,123.79,123.48,123.73,34439.0,123.66,123.79,123.48,123.73,34439.0
2019-08-12 14:50:00,123.64,123.81,123.48,123.59,15875.0,123.64,123.81,123.48,123.59,15875.0
2019-08-12 15:00:00,123.64,123.99,123.5,123.75,25506.0,123.64,123.99,123.5,123.75,25506.0
2019-08-12 15:10:00,123.66,123.89,123.63,123.84,19386.0,123.66,123.89,123.63,123.84,19386.0
2019-08-12 15:20:00,123.88,123.92,123.66,123.92,12232.0,123.88,123.92,123.66,123.92,12232.0
2019-08-12 15:30:00,123.88,123.88,123.78,123.78,2202.0,123.88,123.88,123.78,123.78,2202.0
2019-08-12 15:40:00,123.75,123.92,123.73,123.92,6106.0,123.75,123.92,123.73,123.92,6106.0
2019-08-12 15:50:00,123.95,124.3,123.9,123.9,47882.0,123.95,124.3,123.9,123.9,47882.0
2019-08-13 09:30:00,124.51,124.51,121.81,123.35,62780.0,124.51,124.51,121.81,123.35,62780.0
2019-08-13 09:40:00,123.12,125.19,122.73,124.62,71137.0,123.12,125.19,122.73,124.62,71137.0
2019-08-13 09:50:00,124.8,125.47,124.12,124.74,64522.0,124.8,125.47,124.12,124.74,64522.0
2019-08-13 10:00:00,124.94,124.97,124.0,124.62,37766.0,124.94,124.97,124.0,124.62,37766.0
2019-08-13 10:10:00,124.5,124.5,123.75,124.38,30611.0,124.5,124.5,123.75,124.38,30611.0
2019-08-13 10:20:00,124.46,124.6,124.07,124.5,38175.0,124.46,124.6,124.07,124.5,38175.0
2019-08-13 10:30:00,124.55,125.13,124.36,124.38,22026.0,124.55,125.13,124.36,124.38,22026.0
2019-08-13 10:40:00,124.28,124.67,123.92,124.24,35705.0,124.28,124.67,123.92,124.24,35705.0
2019-08-13 10:50:00,124.33,124.34,123.9,123.91,19251.0,124.33,124.34,123.9,123.91,19251.0
2019-08-13 11:00:00,123.91,124.18,123.8,124.09,40434.0,123.91,124.18,123.8,124.09,40434.0
2019-08-13 11:10:00,124.09,124.86,123.99,124.03,25374.0,124.09,124.86,123.99,124.03,25374.0
2019-08-13 11:20:00,124.09,124.48,123.85,124.21,42266.0,124.09,124.48,123.85,124.21,42266.0
2019-08-13 11:30:00,124.18,124.3,123.95,124.27,37569.0,124.18,124.3,123.95,124.27,37569.0
2019-08-13 11:40:00,124.27,124.85,124.24,124.77,16405.0,124.27,124.85,124.24,124.77,16405.0
2019-08-13 11:50:00,124.79,125.0,124.64,124.96,10788.0,124.79,125.0,124.64,124.96,10788.0
2019-08-13 12:00:00,124.97,125.03,124.77,124.86,16378.0,124.97,125.03,124.77,124.86,16378.0
2019-08-13 12:10:00,124.9,125.02,124.79,124.85,11089.0,124.9,125.02,124.79,124.85,11089.0
2019-08-13 12:20:00,124.86,125.1,124.78,124.97,14823.0,124.86,125.1,124.78,124.97,14823.0
2019-08-13 12:30:00,124.93,125.0,124.7,124.82,12450.0,124.93,125.0,124.7,124.82,12450.0
2019-08-13 12:40:00,124.82,125.04,124.78,124.85,15544.0,124.82,125.04,124.78,124.85,15544.0
2019-08-13 12:50:00,124.83,124.87,124.48,124.54,14118.0,124.83,124.87,124.48,124.54,14118.0
2019-08-13 13:00:00,124.6,125.08,124.57,124.78,12818.0,124.6,125.08,124.57,124.78,12818.0
2019-08-13 13:10:00,124.82,124.91,124.24,124.61,13825.0,124.82,124.91,124.24,124.61,13825.0
2019-08-13 13:20:00,124.7,125.0,124.7,124.74,10651.0,124.7,125.0,124.7,124.74,10651.0
2019-08-13 13:30:00,124.74,125.03,124.74,125.0,42754.0,124.74,125.03,124.74,125.0,42754.0
2019-08-13 13:40:00,124.96,125.05,124.81,124.84,16935.0,124.96,125.05,124.81,124.84,16935.0
2019-08-13 13:50:00,124.86,125.02,124.79,124.97,12513.0,124.86,125.02,124.79,124.97,12513.0
2019-08-13 14:00:00,124.97,125.0,124.68,124.68,11716.0,124.97,125.0,124.68,124.68,11716.0
2019-08-13 14:10:00,124.73,124.85,124.67,124.72,6598.0,124.73,124.85,124.67,124.72,6598.0
2019-08-13 14:20:00,124.78,125.0,124.68,124.91,19883.0,124.78,125.0,124.68,124.91,19883.0
2019-08-13 14:30:00,124.95,124.95,124.63,124.82,17068.0,124.95,124.95,124.63,124.82,17068.0
2019-08-13 14:40:00,124.82,124.9,124.69,124.9,12856.0,124.82,124.9,124.69,124.9,12856.0
2019-08-13 14:50:00,124.81,125.03,124.54,124.64,22269.0,124.81,125.03,124.54,124.64,22269.0
2019-08-13 15:00:00,124.61,124.98,124.61,124.98,27164.0,124.61,124.98,124.61,124.98,27164.0
2019-08-13 15:10:00,124.98,125.2,124.85,125.07,37281.0,124.98,125.2,124.85,125.07,37281.0
2019-08-13 15:20:00,125.06,125.12,124.94,125.01,27931.0,125.06,125.12,124.94,125.01,27931.0
2019-08-13 15:30:00,125.0,125.05,124.69,124.73,27507.0,125.0,125.05,124.69,124.73,27507.0
2019-08-13 15:40:00,124.79,124.91,124.61,124.86,43683.0,124.79,124.91,124.61,124.86,43683.0
2019-08-13 15:50:00,124.82,125.07,124.67,125.02,97053.0,124.82,125.07,124.67,125.02,97053.0
2019-08-14 09:30:00,121.35,122.0,119.55,119.85,112379.0,121.35,122.0,119.55,119.85,112379.0
2019-08-14 09:40:00,119.85,120.24,118.76,119.8,175764.0,119.85,120.24,118.76,119.8,175764.0
2019-08-14 09:50:00,119.39,119.75,118.69,118.96,79217.0,119.39,119.75,118.69,118.96,79217.0
2019-08-14 10:00:00,118.78,119.73,117.69,117.75,134443.0,118.78,119.73,117.69,117.75,134443.0
2019-08-14 10:10:00,117.73,118.04,117.06,117.13,51382.0,117.73,118.04,117.06,117.13,51382.0
2019-08-14 10:20:00,117.13,117.63,116.56,116.56,191102.0,117.13,117.63,116.56,116.56,191102.0
2019-08-14 10:30:00,116.55,116.69,115.51,115.59,91369.0,116.55,116.69,115.51,115.59,91369.0
2019-08-14 10:40:00,115.63,115.87,115.06,115.44,76440.0,115.63,115.87,115.06,115.44,76440.0
2019-08-14 10:50:00,115.4,116.02,115.21,115.61,123928.0,115.4,116.02,115.21,115.61,123928.0
2019-08-14 11:00:00,115.53,115.85,114.8,115.37,69769.0,115.53,115.85,114.8,115.37,69769.0
2019-08-14 11:10:00,115.37,115.57,114.84,115.53,84025.0,115.37,115.57,114.84,115.53,84025.0
2019-08-14 11:20:00,115.55,116.72,115.54,116.37,50705.0,115.55,116.72,115.54,116.37,50705.0
2019-08-14 11:30:00,116.31,117.4,116.25,116.25,75121.0,116.31,117.4,116.25,116.25,75121.0
2019-08-14 11:40:00,116.25,116.25,115.39,115.93,38927.0,116.25,116.25,115.39,115.93,38927.0
2019-08-14 11:50:00,115.89,116.4,115.73,115.73,46618.0,115.89,116.4,115.73,115.73,46618.0
2019-08-14 12:00:00,115.72,115.77,115.36,115.39,67052.0,115.72,115.77,115.36,115.39,67052.0
2019-08-14 12:10:00,115.3,116.48,115.22,116.27,34616.0,115.3,116.48,115.22,116.27,34616.0
2019-08-14 12:20:00,116.29,116.68,115.96,116.06,316998.0,116.29,116.68,115.96,116.06,316998.0
2019-08-14 12:30:00,115.99,116.06,115.51,115.62,40718.0,115.99,116.06,115.51,115.62,40718.0
2019-08-14 12:40:00,115.61,116.19,115.44,115.78,46935.0,115.61,116.19,115.44,115.78,46935.0
2019-08-14 12:50:00,115.63,115.63,114.28,114.31,33768.0,115.63,115.63,114.28,114.31,33768.0
2019-08-14 13:00:00,114.25,115.11,114.15,114.76,44483.0,114.25,115.11,114.15,114.76,44483.0
2019-08-14 13:10:00,114.75,114.75,114.32,114.38,31295.0,114.75,114.75,114.32,114.38,31295.0
2019-08-14 13:20:00,114.38,115.81,114.38,115.48,109290.0,114.38,115.81,114.38,115.48,109290.0
2019-08-14 13:30:00,115.43,116.25,115.29,115.93,47645.0,115.43,116.25,115.29,115.93,47645.0
2019-08-14 13:40:00,115.9,116.19,115.35,115.5,65146.0,115.9,116.19,115.35,115.5,65146.0
2019-08-14 13:50:00,115.51,116.12,115.51,115.74,11071.0,115.51,116.12,115.51,115.74,11071.0
2019-08-14 14:00:00,115.71,116.26,115.61,116.16,24144.0,115.71,116.26,115.61,116.16,24144.0
2019-08-14 14:10:00,116.09,116.58,115.99,116.42,24770.0,116.09,116.58,115.99,116.42,24770.0
2019-08-14 14:20:00,116.33,116.42,115.97,115.97,37258.0,116.33,116.42,115.97,115.97,37258.0
2019-08-14 14:30:00,115.96,116.03,114.88,114.9,28232.0,115.96,116.03,114.88,114.9,28232.0
2019-08-14 14:40:00,114.95,115.1,114.0,114.0,66991.0,114.95,115.1,114.0,114.0,66991.0
2019-08-14 14:50:00,114.07,114.79,113.74,114.5,93825.0,114.07,114.79,113.74,114.5,93825.0
2019-08-14 15:00:00,114.49,114.82,114.0,114.36,66285.0,114.49,114.82,114.0,114.36,66285.0
2019-08-14 15:10:00,114.35,114.74,114.05,114.05,163543.0,114.35,114.74,114.05,114.05,163543.0
2019-08-14 15:20:00,114.02,114.38,113.52,113.92,165123.0,114.02,114.38,113.52,113.92,165123.0
2019-08-14 15:30:00,113.8,114.12,113.13,113.44,148022.0,113.8,114.12,113.13,113.44,148022.0
2019-08-14 15:40:00,113.48,113.68,112.47,112.56,196530.0,113.48,113.68,112.47,112.56,196530.0
2019-08-14 15:50:00,112.55,112.83,112.06,112.06,652071.0,112.55,112.83,112.06,112.06,652071.0
2019-08-15 09:30:00,110.3,110.7,107.21,107.34,167978.0,110.3,110.7,107.21,107.34,167978.0
2019-08-15 09:40:00,107.35,108.89,106.69,108.49,222865.0,107.35,108.89,106.69,108.49,222865.0
2019-08-15 09:50:00,108.41,109.33,108.01,109.02,131086.0,108.41,109.33,108.01,109.02,131086.0
2019-08-15 10:00:00,108.88,109.81,108.54,108.85,201288.0,108.88,109.81,108.54,108.85,201288.0
2019-08-15 10:10:00,108.72,109.77,108.59,108.79,88311.0,108.72,109.77,108.59,108.79,88311.0
2019-08-15 10:20:00,108.75,109.33,108.51,109.15,100532.0,108.75,109.33,108.51,109.15,100532.0
2019-08-15 10:30:00,109.03,109.08,108.2,108.59,94591.0,109.03,109.08,108.2,108.59,94591.0
2019-08-15 10:40:00,108.58,108.69,107.95,108.35,163679.0,108.58,108.69,107.95,108.35,163679.0
2019-08-15 10:50:00,108.29,108.54,108.16,108.42,31976.0,108.29,108.54,108.16,108.42,31976.0
2019-08-15 11:00:00,108.36,108.36,107.4,107.6,58234.0,108.36,108.36,107.4,107.6,58234.0
2019-08-15 11:10:00,107.57,107.59,107.15,107.54,40099.0,107.57,107.59,107.15,107.54,40099.0
2019-08-15 11:20:00,107.44,107.72,107.35,107.67,72037.0,107.44,107.72,107.35,107.67,72037.0
2019-08-15 11:30:00,107.7,108.54,107.66,108.16,55297.0,107.7,108.54,107.66,108.16,55297.0
2019-08-15 11:40:00,108.16,108.18,107.76,107.9,26519.0,108.16,108.18,107.76,107.9,26519.0
2019-08-15 11:50:00,107.91,108.44,107.89,108.31,36637.0,107.91,108.44,107.89,108.31,36637.0
2019-08-15 12:00:00,108.4,108.4,107.87,108.01,82483.0,108.4,108.4,107.87,108.01,82483.0
2019-08-15 12:10:00,107.96,108.14,107.86,107.91,34391.0,107.96,108.14,107.86,107.91,34391.0
2019-08-15 12:20:00,107.88,107.97,107.48,107.8,35002.0,107.88,107.97,107.48,107.8,35002.0
2019-08-15 12:30:00,107.75,108.17,107.75,107.96,31835.0,107.75,108.17,107.75,107.96,31835.0
2019-08-15 12:40:00,107.96,108.02,107.33,107.38,45807.0,107.96,108.02,107.33,107.38,45807.0
2019-08-15 12:50:00,107.38,107.48,107.09,107.28,35359.0,107.38,107.48,107.09,107.28,35359.0
2019-08-15 13:00:00,107.21,107.51,107.15,107.39,62585.0,107.21,107.51,107.15,107.39,62585.0
2019-08-15 13:10:00,107.39,107.79,107.35,107.78,45710.0,107.39,107.79,107.35,107.78,45710.0
2019-08-15 13:20:00,107.78,107.86,107.37,107.4,28565.0,107.78,107.86,107.37,107.4,28565.0
2019-08-15 13:30:00,107.4,107.44,107.06,107.09,46205.0,107.4,107.44,107.06,107.09,46205.0
2019-08-15 13:40:00,107.09,107.19,106.33,106.37,35335.0,107.09,107.19,106.33,106.37,35335.0
2019-08-15 13:50:00,106.37,106.46,106.05,106.1,26474.0,106.37,106.46,106.05,106.1,26474.0
2019-08-15 14:00:00,106.09,106.74,106.04,106.51,80705.0,106.09,106.74,106.04,106.51,80705.0
2019-08-15 14:10:00,106.52,107.01,106.25,106.31,140892.0,106.52,107.01,106.25,106.31,140892.0
2019-08-15 14:20:00,106.34,107.91,106.32,107.84,147515.0,106.34,107.91,106.32,107.84,147515.0
2019-08-15 14:30:00,107.75,108.03,106.78,106.83,48421.0,107.75,108.03,106.78,106.83,48421.0
2019-08-15 14:40:00,106.83,107.34,106.53,107.23,136756.0,106.83,107.34,106.53,107.23,136756.0
2019-08-15 14:50:00,107.23,107.23,106.45,106.66,34723.0,107.23,107.23,106.45,106.66,34723.0
2019-08-15 15:00:00,106.59,107.31,106.59,106.83,114398.0,106.59,107.31,106.59,106.83,114398.0
2019-08-15 15:10:00,106.83,106.95,106.69,106.9,50388.0,106.83,106.95,106.69,106.9,50388.0
2019-08-15 15:20:00,106.9,107.11,106.78,106.85,44745.0,106.9,107.11,106.78,106.85,44745.0
2019-08-15 15:30:00,106.88,107.17,106.84,107.07,94296.0,106.88,107.17,106.84,107.07,94296.0
2019-08-15 15:40:00,107.05,107.57,106.69,107.39,156527.0,107.05,107.57,106.69,107.39,156527.0
2019-08-15 15:50:00,107.39,107.49,106.58,107.33,176168.0,107.39,107.49,106.58,107.33,176168.0
2019-08-16 09:30:00,107.81,109.11,107.58,108.42,80768.0,107.81,109.11,107.58,108.42,80768.0
2019-08-16 09:40:00,108.24,109.02,107.8,108.17,57145.0,108.24,109.02,107.8,108.17,57145.0
2019-08-16 09:50:00,108.07,109.72,108.02,108.5,96150.0,108.07,109.72,108.02,108.5,96150.0
2019-08-16 10:00:00,108.62,109.7,108.0,108.43,68794.0,108.62,109.7,108.0,108.43,68794.0
2019-08-16 10:10:00,108.43,108.99,107.86,108.65,136616.0,108.43,108.99,107.86,108.65,136616.0
2019-08-16 10:20:00,108.71,109.99,108.51,109.4,94465.0,108.71,109.99,108.51,109.4,94465.0
2019-08-16 10:30:00,109.4,110.07,109.36,109.76,44576.0,109.4,110.07,109.36,109.76,44576.0
2019-08-16 10:40:00,109.65,110.26,109.43,109.77,118277.0,109.65,110.26,109.43,109.77,118277.0
2019-08-16 10:50:00,109.77,110.18,109.71,109.94,16826.0,109.77,110.18,109.71,109.94,16826.0
2019-08-16 11:00:00,109.94,110.34,109.75,110.03,51330.0,109.94,110.34,109.75,110.03,51330.0
2019-08-16 11:10:00,110.09,110.16,109.62,109.66,36576.0,110.09,110.16,109.62,109.66,36576.0
2019-08-16 11:20:00,109.7,109.95,109.13,109.59,24387.0,109.7,109.95,109.13,109.59,24387.0
2019-08-16 11:30:00,109.69,109.99,109.43,109.92,20165.0,109.69,109.99,109.43,109.92,20165.0
2019-08-16 11:40:00,109.94,110.07,109.67,109.78,22838.0,109.94,110.07,109.67,109.78,22838.0
2019-08-16 11:50:00,109.83,110.0,109.75,109.81,21079.0,109.83,110.0,109.75,109.81,21079.0
2019-08-16 12:00:00,109.74,109.89,109.35,109.61,19458.0,109.74,109.89,109.35,109.61,19458.0
2019-08-16 12:10:00,109.61,109.95,109.59,109.86,17728.0,109.61,109.95,109.59,109.86,17728.0
2019-08-16 12:20:00,109.81,110.31,109.81,109.83,34226.0,109.81,110.31,109.81,109.83,34226.0
2019-08-16 12:30:00,109.76,110.03,109.75,109.95,19377.0,109.76,110.03,109.75,109.95,19377.0
2019-08-16 12:40:00,109.97,110.22,109.78,110.03,28697.0,109.97,110.22,109.78,110.03,28697.0
2019-08-16 12:50:00,110.03,110.28,109.95,110.15,21765.0,110.03,110.28,109.95,110.15,21765.0
2019-08-16 13:00:00,110.13,110.18,109.54,109.87,85158.0,110.13,110.18,109.54,109.87,85158.0
2019-08-16 13:10:00,109.84,110.15,109.71,109.96,47214.0,109.84,110.15,109.71,109.96,47214.0
2019-08-16 13:20:00,109.93,110.08,109.86,109.98,18268.0,109.93,110.08,109.86,109.98,18268.0
2019-08-16 13:30:00,109.98,109.98,109.6,109.62,18573.0,109.98,109.98,109.6,109.62,18573.0
2019-08-16 13:40:00,109.66,109.9,109.65,109.85,16579.0,109.66,109.9,109.65,109.85,16579.0
2019-08-16 13:50:00,109.86,110.03,109.86,109.96,32436.0,109.86,110.03,109.86,109.96,32436.0
2019-08-16 14:00:00,109.96,110.26,109.91,110.09,41198.0,109.96,110.26,109.91,110.09,41198.0
2019-08-16 14:10:00,110.06,110.26,110.05,110.17,16235.0,110.06,110.26,110.05,110.17,16235.0
2019-08-16 14:20:00,110.18,110.39,110.1,110.26,28878.0,110.18,110.39,110.1,110.26,28878.0
2019-08-16 14:30:00,110.24,110.57,110.13,110.13,124098.0,110.24,110.57,110.13,110.13,124098.0
2019-08-16 14:40:00,110.19,110.24,109.65,109.89,60917.0,110.19,110.24,109.65,109.89,60917.0
2019-08-16 14:50:00,109.95,110.0,109.77,109.87,11100.0,109.95,110.0,109.77,109.87,11100.0
2019-08-16 15:00:00,109.87,110.0,109.8,109.88,22187.0,109.87,110.0,109.8,109.88,22187.0
2019-08-16 15:10:00,109.89,110.01,109.75,110.0,32745.0,109.89,110.01,109.75,110.0,32745.0
2019-08-16 15:20:00,109.97,110.07,109.85,109.93,16529.0,109.97,110.07,109.85,109.93,16529.0
2019-08-16 15:30:00,109.94,110.02,109.68,109.72,30504.0,109.94,110.02,109.68,109.72,30504.0
2019-08-16 15:40:00,109.72,110.41,109.72,110.3,30354.0,109.72,110.41,109.72,110.3,30354.0
2019-08-16 15:50:00,110.32,110.57,110.03,110.42,169131.0,110.32,110.57,110.03,110.42,169131.0
2019-08-19 09:30:00,112.25,112.39,111.54,111.96,45272.0,112.25,112.39,111.54,111.96,45272.0
2019-08-19 09:40:00,111.87,111.98,110.15,110.34,74782.0,111.87,111.98,110.15,110.34,74782.0
2019-08-19 09:50:00,110.32,110.32,109.14,109.16,70067.0,110.32,110.32,109.14,109.16,70067.0
2019-08-19 10:00:00,109.32,109.93,108.58,109.32,91475.0,109.32,109.93,108.58,109.32,91475.0
2019-08-19 10:10:00,109.32,109.64,108.65,109.49,76647.0,109.32,109.64,108.65,109.49,76647.0
2019-08-19 10:20:00,109.56,109.56,108.4,108.62,77998.0,109.56,109.56,108.4,108.62,77998.0
2019-08-19 10:30:00,108.5,109.06,108.49,108.94,16483.0,108.5,109.06,108.49,108.94,16483.0
2019-08-19 10:40:00,108.87,110.32,108.83,110.15,114168.0,108.87,110.32,108.83,110.15,114168.0
2019-08-19 10:50:00,110.14,110.28,109.57,109.87,91316.0,110.14,110.28,109.57,109.87,91316.0
2019-08-19 11:00:00,109.96,110.15,109.65,110.1,48356.0,109.96,110.15,109.65,110.1,48356.0
2019-08-19 11:10:00,110.15,110.96,110.0,110.35,168747.0,110.15,110.96,110.0,110.35,168747.0
2019-08-19 11:20:00,110.41,110.85,110.15,110.61,16924.0,110.41,110.85,110.15,110.61,16924.0
2019-08-19 11:30:00,110.73,111.06,110.67,110.96,78034.0,110.73,111.06,110.67,110.96,78034.0
2019-08-19 11:40:00,110.96,111.71,110.89,111.1,94265.0,110.96,111.71,110.89,111.1,94265.0
2019-08-19 11:50:00,111.17,111.49,110.83,111.24,41466.0,111.17,111.49,110.83,111.24,41466.0
2019-08-19 12:00:00,111.28,111.32,110.9,111.16,18970.0,111.28,111.32,110.9,111.16,18970.0
2019-08-19 12:10:00,111.1,111.38,110.97,111.0,27252.0,111.1,111.38,110.97,111.0,27252.0
2019-08-19 12:20:00,110.98,111.05,110.68,110.71,29877.0,110.98,111.05,110.68,110.71,29877.0
2019-08-19 12:30:00,110.72,111.17,110.7,111.17,24250.0,110.72,111.17,110.7,111.17,24250.0
2019-08-19 12:40:00,111.16,111.58,111.07,111.16,29586.0,111.16,111.58,111.07,111.16,29586.0
2019-08-19 12:50:00,111.07,111.25,110.88,111.06,12636.0,111.07,111.25,110.88,111.06,12636.0
2019-08-19 13:00:00,111.07,111.2,110.75,110.98,36965.0,111.07,111.2,110.75,110.98,36965.0
2019-08-19 13:10:00,111.01,111.11,110.71,111.03,40667.0,111.01,111.11,110.71,111.03,40667.0
2019-08-19 13:20:00,110.95,111.54,110.91,110.94,37464.0,110.95,111.54,110.91,110.94,37464.0
2019-08-19 13:30:00,110.94,111.03,110.82,110.98,16001.0,110.94,111.03,110.82,110.98,16001.0
2019-08-19 13:40:00,111.0,111.59,110.89,111.52,49432.0,111.0,111.59,110.89,111.52,49432.0
2019-08-19 13:50:00,111.56,111.77,111.4,111.48,34362.0,111.56,111.77,111.4,111.48,34362.0
2019-08-19 14:00:00,111.51,111.61,111.22,111.35,9108.0,111.51,111.61,111.22,111.35,9108.0
2019-08-19 14:10:00,111.29,111.47,111.07,111.33,18609.0,111.29,111.47,111.07,111.33,18609.0
2019-08-19 14:20:00,111.29,111.89,111.29,111.52,87864.0,111.29,111.89,111.29,111.52,87864.0
2019-08-19 14:30:00,111.54,111.62,111.42,111.51,8972.0,111.54,111.62,111.42,111.51,8972.0
2019-08-19 14:40:00,111.51,111.83,111.49,111.79,13070.0,111.51,111.83,111.49,111.79,13070.0
2019-08-19 14:50:00,111.74,112.03,111.72,111.75,21490.0,111.74,112.03,111.72,111.75,21490.0
2019-08-19 15:00:00,111.78,111.97,111.63,111.85,17287.0,111.78,111.97,111.63,111.85,17287.0
2019-08-19 15:10:00,111.9,111.96,111.81,111.81,17718.0,111.9,111.96,111.81,111.81,17718.0
2019-08-19 15:20:00,111.77,112.07,111.72,112.06,24475.0,111.77,112.07,111.72,112.06,24475.0
2019-08-19 15:30:00,112.07,112.25,111.98,112.1,27475.0,112.07,112.25,111.98,112.1,27475.0
2019-08-19 15:40:00,112.07,112.43,112.07,112.4,42974.0,112.07,112.43,112.07,112.4,42974.0
2019-08-19 15:50:00,112.39,112.72,112.01,112.07,122869.0,112.39,112.72,112.01,112.07,122869.0
2019-08-20 09:30:00,112.33,112.34,111.06,111.95,36706.0,112.33,112.34,111.06,111.95,36706.0
2019-08-20 09:40:00,111.91,112.29,111.73,112.04,33461.0,111.91,112.29,111.73,112.04,33461.0
2019-08-20 09:50:00,112.24,113.71,112.24,112.74,157826.0,112.24,113.71,112.24,112.74,157826.0
2019-08-20 10:00:00,112.73,113.79,112.65,113.32,94126.0,112.73,113.79,112.65,113.32,94126.0
2019-08-20 10:10:00,113.13,113.67,113.12,113.55,12587.0,113.13,113.67,113.12,113.55,12587.0
2019-08-20 10:20:00,113.45,113.57,112.16,112.49,17402.0,113.45,113.57,112.16,112.49,17402.0
2019-08-20 10:30:00,112.37,112.68,111.95,112.47,51794.0,112.37,112.68,111.95,112.47,51794.0
2019-08-20 10:40:00,112.47,112.5,112.0,112.09,15130.0,112.47,112.5,112.0,112.09,15130.0
2019-08-20 10:50:00,112.02,112.72,112.0,112.65,9848.0,112.02,112.72,112.0,112.65,9848.0
2019-08-20 11:00:00,112.58,112.78,112.21,112.4,63441.0,112.58,112.78,112.21,112.4,63441.0
2019-08-20 11:10:00,112.33,112.45,111.95,112.15,9441.0,112.33,112.45,111.95,112.15,9441.0
2019-08-20 11:20:00,112.28,112.37,112.1,112.37,4909.0,112.28,112.37,112.1,112.37,4909.0
2019-08-20 11:30:00,112.26,112.42,112.13,112.22,10758.0,112.26,112.42,112.13,112.22,10758.0
2019-08-20 11:40:00,112.22,112.46,112.0,112.42,30835.0,112.22,112.46,112.0,112.42,30835.0
2019-08-20 11:50:00,112.27,112.37,112.08,112.15,4515.0,112.27,112.37,112.08,112.15,4515.0
2019-08-20 12:00:00,112.1,112.54,112.1,112.49,20464.0,112.1,112.54,112.1,112.49,20464.0
2019-08-20 12:10:00,112.44,112.83,112.43,112.62,19715.0,112.44,112.83,112.43,112.62,19715.0
2019-08-20 12:20:00,112.67,113.2,112.55,112.91,25954.0,112.67,113.2,112.55,112.91,25954.0
2019-08-20 12:30:00,112.9,112.9,112.69,112.89,8312.0,112.9,112.9,112.69,112.89,8312.0
2019-08-20 12:40:00,112.89,113.15,112.77,113.1,8830.0,112.89,113.15,112.77,113.1,8830.0
2019-08-20 12:50:00,113.12,113.16,112.81,112.89,4655.0,113.12,113.16,112.81,112.89,4655.0
2019-08-20 13:00:00,112.95,112.96,112.69,112.82,15727.0,112.95,112.96,112.69,112.82,15727.0
2019-08-20 13:10:00,112.76,112.92,112.65,112.75,15837.0,112.76,112.92,112.65,112.75,15837.0
2019-08-20 13:20:00,112.75,112.77,112.63,112.71,12286.0,112.75,112.77,112.63,112.71,12286.0
2019-08-20 13:30:00,112.68,112.76,112.42,112.69,12039.0,112.68,112.76,112.42,112.69,12039.0
2019-08-20 13:40:00,112.69,112.84,112.67,112.76,4208.0,112.69,112.84,112.67,112.76,4208.0
2019-08-20 13:50:00,112.89,113.31,112.8,113.31,8554.0,112.89,113.31,112.8,113.31,8554.0
2019-08-20 14:00:00,113.23,113.27,112.93,113.0,17000.0,113.23,113.27,112.93,113.0,17000.0
2019-08-20 14:10:00,113.02,113.59,112.91,113.55,92918.0,113.02,113.59,112.91,113.55,92918.0
2019-08-20 14:20:00,113.55,114.12,113.34,113.95,131704.0,113.55,114.12,113.34,113.95,131704.0
2019-08-20 14:30:00,113.91,113.99,113.46,113.54,12858.0,113.91,113.99,113.46,113.54,12858.0
2019-08-20 14:40:00,113.59,113.61,113.28,113.46,23256.0,113.59,113.61,113.28,113.46,23256.0
2019-08-20 14:50:00,113.49,113.57,113.29,113.34,16480.0,113.49,113.57,113.29,113.34,16480.0
2019-08-20 15:00:00,113.33,113.33,112.98,112.98,15191.0,113.33,113.33,112.98,112.98,15191.0
2019-08-20 15:10:00,113.0,113.19,112.75,112.9,22087.0,113.0,113.19,112.75,112.9,22087.0
2019-08-20 15:20:00,112.9,113.15,112.86,113.15,19145.0,112.9,113.15,112.86,113.15,19145.0
2019-08-20 15:30:00,113.18,113.24,112.98,113.04,28838.0,113.18,113.24,112.98,113.04,28838.0
2019-08-20 15:40:00,113.01,113.09,112.93,113.04,26392.0,113.01,113.09,112.93,113.04,26392.0
2019-08-20 15:50:00,113.0,113.01,112.23,112.29,137336.0,113.0,113.01,112.23,112.29,137336.0
2019-08-21 09:30:00,113.84,114.52,112.58,113.53,57333.0,113.84,114.52,112.58,113.53,57333.0
2019-08-21 09:40:00,113.52,113.82,113.16,113.65,40362.0,113.52,113.82,113.16,113.65,40362.0
2019-08-21 09:50:00,113.75,114.35,113.58,113.78,31632.0,113.75,114.35,113.58,113.78,31632.0
2019-08-21 10:00:00,113.69,114.0,113.47,113.98,19483.0,113.69,114.0,113.47,113.98,19483.0
2019-08-21 10:10:00,113.98,114.93,113.82,114.78,52079.0,113.98,114.93,113.82,114.78,52079.0
2019-08-21 10:20:00,114.68,115.07,114.22,114.34,54432.0,114.68,115.07,114.22,114.34,54432.0
2019-08-21 10:30:00,114.5,114.5,114.0,114.09,18971.0,114.5,114.5,114.0,114.09,18971.0
2019-08-21 10:40:00,114.12,114.28,113.99,114.26,24263.0,114.12,114.28,113.99,114.26,24263.0
2019-08-21 10:50:00,114.24,114.42,114.09,114.28,14250.0,114.24,114.42,114.09,114.28,14250.0
2019-08-21 11:00:00,114.26,114.85,114.15,114.69,23131.0,114.26,114.85,114.15,114.69,23131.0
2019-08-21 11:10:00,114.71,114.78,114.33,114.47,16096.0,114.71,114.78,114.33,114.47,16096.0
2019-08-21 11:20:00,114.51,114.53,114.29,114.3,6907.0,114.51,114.53,114.29,114.3,6907.0
2019-08-21 11:30:00,114.36,115.05,114.27,114.95,64288.0,114.36,115.05,114.27,114.95,64288.0
2019-08-21 11:40:00,114.95,115.27,114.84,115.21,25825.0,114.95,115.27,114.84,115.21,25825.0
2019-08-21 11:50:00,115.19,115.73,115.14,115.48,12117.0,115.19,115.73,115.14,115.48,12117.0
2019-08-21 12:00:00,115.58,115.75,115.45,115.59,11390.0,115.58,115.75,115.45,115.59,11390.0
2019-08-21 12:10:00,115.5,115.54,114.86,114.86,11617.0,115.5,115.54,114.86,114.86,11617.0
2019-08-21 12:20:00,114.98,115.09,114.84,114.99,9287.0,114.98,115.09,114.84,114.99,9287.0
2019-08-21 12:30:00,114.96,115.25,114.84,114.96,67436.0,114.96,115.25,114.84,114.96,67436.0
2019-08-21 12:40:00,114.98,115.21,114.85,115.07,12753.0,114.98,115.21,114.85,115.07,12753.0
2019-08-21 12:50:00,115.08,115.5,114.7,115.24,23513.0,115.08,115.5,114.7,115.24,23513.0
2019-08-21 13:00:00,115.12,115.24,114.95,115.0,8327.0,115.12,115.24,114.95,115.0,8327.0
2019-08-21 13:10:00,114.97,115.2,114.68,114.86,40008.0,114.97,115.2,114.68,114.86,40008.0
2019-08-21 13:20:00,114.92,115.27,114.92,115.09,15999.0,114.92,115.27,114.92,115.09,15999.0
2019-08-21 13:30:00,115.07,115.19,114.96,115.1,10192.0,115.07,115.19,114.96,115.1,10192.0
2019-08-21 13:40:00,115.05,115.26,114.88,115.06,11393.0,115.05,115.26,114.88,115.06,11393.0
2019-08-21 13:50:00,115.15,115.24,114.98,114.98,4110.0,115.15,115.24,114.98,114.98,4110.0
2019-08-21 14:00:00,114.67,115.21,114.52,115.09,12761.0,114.67,115.21,114.52,115.09,12761.0
2019-08-21 14:10:00,114.94,115.07,114.88,115.04,2300.0,114.94,115.07,114.88,115.04,2300.0
2019-08-21 14:20:00,115.09,115.14,114.9,115.06,11251.0,115.09,115.14,114.9,115.06,11251.0
2019-08-21 14:30:00,115.03,115.09,114.89,114.9,6143.0,115.03,115.09,114.89,114.9,6143.0
2019-08-21 14:40:00,114.85,114.96,114.61,114.61,12321.0,114.85,114.96,114.61,114.61,12321.0
2019-08-21 14:50:00,114.43,114.65,114.35,114.65,5249.0,114.43,114.65,114.35,114.65,5249.0
2019-08-21 15:00:00,114.65,115.24,114.64,115.11,25954.0,114.65,115.24,114.64,115.11,25954.0
2019-08-21 15:10:00,115.19,115.33,114.94,115.31,15320.0,115.19,115.33,114.94,115.31,15320.0
2019-08-21 15:20:00,115.28,115.39,115.02,115.33,22404.0,115.28,115.39,115.02,115.33,22404.0
2019-08-21 15:30:00,115.25,115.26,115.02,115.13,19845.0,115.25,115.26,115.02,115.13,19845.0
2019-08-21 15:40:00,115.07,115.14,114.92,115.0,34061.0,115.07,115.14,114.92,115.0,34061.0
2019-08-21 15:50:00,114.94,115.31,114.9,115.04,114566.0,114.94,115.31,114.9,115.04,114566.0
2019-08-22 09:30:00,120.02,121.25,116.62,117.43,187960.0,120.02,121.25,116.62,117.43,187960.0
2019-08-22 09:40:00,117.45,118.49,116.73,117.02,162826.0,117.45,118.49,116.73,117.02,162826.0
2019-08-22 09:50:00,117.02,117.69,116.7,117.29,77739.0,117.02,117.69,116.7,117.29,77739.0
2019-08-22 10:00:00,117.23,117.75,117.03,117.59,58658.0,117.23,117.75,117.03,117.59,58658.0
2019-08-22 10:10:00,117.59,118.03,117.08,117.34,137308.0,117.59,118.03,117.08,117.34,137308.0
2019-08-22 10:20:00,117.41,117.44,115.38,115.59,59112.0,117.41,117.44,115.38,115.59,59112.0
2019-08-22 10:30:00,115.62,115.71,114.26,114.56,124314.0,115.62,115.71,114.26,114.56,124314.0
2019-08-22 10:40:00,114.67,115.13,114.04,114.94,84659.0,114.67,115.13,114.04,114.94,84659.0
2019-08-22 10:50:00,114.9,115.44,114.63,114.64,82747.0,114.9,115.44,114.63,114.64,82747.0
2019-08-22 11:00:00,114.71,115.03,114.07,114.72,60520.0,114.71,115.03,114.07,114.72,60520.0
2019-08-22 11:10:00,114.67,115.45,114.39,115.15,66803.0,114.67,115.45,114.39,115.15,66803.0
2019-08-22 11:20:00,115.07,115.76,115.04,115.58,20590.0,115.07,115.76,115.04,115.58,20590.0
2019-08-22 11:30:00,115.51,115.72,115.17,115.45,16080.0,115.51,115.72,115.17,115.45,16080.0
2019-08-22 11:40:00,115.47,115.61,115.25,115.4,11349.0,115.47,115.61,115.25,115.4,11349.0
2019-08-22 11:50:00,115.35,115.62,115.26,115.54,27939.0,115.35,115.62,115.26,115.54,27939.0
2019-08-22 12:00:00,115.47,115.9,115.44,115.88,29748.0,115.47,115.9,115.44,115.88,29748.0
2019-08-22 12:10:00,115.88,115.92,115.62,115.84,20780.0,115.88,115.92,115.62,115.84,20780.0
2019-08-22 12:20:00,115.86,116.09,115.72,116.09,35424.0,115.86,116.09,115.72,116.09,35424.0
2019-08-22 12:30:00,116.08,116.49,116.05,116.24,65306.0,116.08,116.49,116.05,116.24,65306.0
2019-08-22 12:40:00,116.24,116.38,116.11,116.23,14780.0,116.24,116.38,116.11,116.23,14780.0
2019-08-22 12:50:00,116.18,116.22,115.7,116.02,16780.0,116.18,116.22,115.7,116.02,16780.0
2019-08-22 13:00:00,116.13,116.42,116.04,116.26,49472.0,116.13,116.42,116.04,116.26,49472.0
2019-08-22 13:10:00,116.27,116.32,115.7,116.04,30885.0,116.27,116.32,115.7,116.04,30885.0
2019-08-22 13:20:00,116.01,116.29,115.95,116.1,10298.0,116.01,116.29,115.95,116.1,10298.0
2019-08-22 13:30:00,116.1,116.27,115.95,116.24,46752.0,116.1,116.27,115.95,116.24,46752.0
2019-08-22 13:40:00,116.21,116.6,116.21,116.29,8838.0,116.21,116.6,116.21,116.29,8838.0
2019-08-22 13:50:00,116.23,116.4,116.17,116.28,9221.0,116.23,116.4,116.17,116.28,9221.0
2019-08-22 14:00:00,116.29,116.38,116.17,116.17,10076.0,116.29,116.38,116.17,116.17,10076.0
2019-08-22 14:10:00,116.2,116.27,115.91,116.17,23017.0,116.2,116.27,115.91,116.17,23017.0
2019-08-22 14:20:00,116.15,116.28,115.97,116.22,17150.0,116.15,116.28,115.97,116.22,17150.0
2019-08-22 14:30:00,116.16,116.46,116.15,116.4,9100.0,116.16,116.46,116.15,116.4,9100.0
2019-08-22 14:40:00,116.39,116.59,116.28,116.57,18554.0,116.39,116.59,116.28,116.57,18554.0
2019-08-22 14:50:00,116.57,116.9,116.45,116.75,35244.0,116.57,116.9,116.45,116.75,35244.0
2019-08-22 15:00:00,116.75,116.93,116.5,116.61,25875.0,116.75,116.93,116.5,116.61,25875.0
2019-08-22 15:10:00,116.65,117.01,116.54,116.95,26992.0,116.65,117.01,116.54,116.95,26992.0
2019-08-22 15:20:00,116.99,117.24,116.9,117.03,24173.0,116.99,117.24,116.9,117.03,24173.0
2019-08-22 15:30:00,117.04,117.5,116.98,117.23,91400.0,117.04,117.5,116.98,117.23,91400.0
2019-08-22 15:40:00,117.22,117.75,117.14,117.51,89655.0,117.22,117.75,117.14,117.51,89655.0
2019-08-22 15:50:00,117.51,117.59,116.92,117.15,136055.0,117.51,117.59,116.92,117.15,136055.0
2019-08-23 09:30:00,115.44,115.57,114.51,115.14,38743.0,115.44,115.57,114.51,115.14,38743.0
2019-08-23 09:40:00,114.97,115.04,113.55,113.63,15870.0,114.97,115.04,113.55,113.63,15870.0
2019-08-23 09:50:00,113.41,114.32,113.28,114.11,37855.0,113.41,114.32,113.28,114.11,37855.0
2019-08-23 10:00:00,114.11,114.88,113.4,114.0,100376.0,114.11,114.88,113.4,114.0,100376.0
2019-08-23 10:10:00,113.85,114.25,113.21,113.57,45022.0,113.85,114.25,113.21,113.57,45022.0
2019-08-23 10:20:00,113.61,113.81,113.12,113.52,33948.0,113.61,113.81,113.12,113.52,33948.0
2019-08-23 10:30:00,113.4,114.16,113.28,114.09,99287.0,113.4,114.16,113.28,114.09,99287.0
2019-08-23 10:40:00,114.11,114.21,113.49,113.75,39879.0,114.11,114.21,113.49,113.75,39879.0
2019-08-23 10:50:00,113.81,114.0,113.63,113.72,18915.0,113.81,114.0,113.63,113.72,18915.0
2019-08-23 11:00:00,113.82,113.82,111.39,111.39,57259.0,113.82,113.82,111.39,111.39,57259.0
2019-08-23 11:10:00,111.39,112.53,110.64,112.35,54959.0,111.39,112.53,110.64,112.35,54959.0
2019-08-23 11:20:00,112.35,112.39,111.36,112.18,41592.0,112.35,112.39,111.36,112.18,41592.0
2019-08-23 11:30:00,112.17,112.17,110.88,111.12,31829.0,112.17,112.17,110.88,111.12,31829.0
2019-08-23 11:40:00,111.2,111.25,110.3,110.35,64538.0,111.2,111.25,110.3,110.35,64538.0
2019-08-23 11:50:00,110.32,110.42,109.65,109.66,32135.0,110.32,110.42,109.65,109.66,32135.0
2019-08-23 12:00:00,109.52,110.31,109.27,110.26,46957.0,109.52,110.31,109.27,110.26,46957.0
2019-08-23 12:10:00,110.21,110.64,110.11,110.4,27104.0,110.21,110.64,110.11,110.4,27104.0
2019-08-23 12:20:00,110.32,110.57,109.95,110.03,18722.0,110.32,110.57,109.95,110.03,18722.0
2019-08-23 12:30:00,110.07,110.37,110.03,110.19,12829.0,110.07,110.37,110.03,110.19,12829.0
2019-08-23 12:40:00,110.13,110.21,109.65,109.68,14869.0,110.13,110.21,109.65,109.68,14869.0
2019-08-23 12:50:00,109.61,109.84,109.46,109.57,17031.0,109.61,109.84,109.46,109.57,17031.0
2019-08-23 13:00:00,109.57,109.66,109.33,109.47,7877.0,109.57,109.66,109.33,109.47,7877.0
2019-08-23 13:10:00,109.55,109.81,109.39,109.42,20426.0,109.55,109.81,109.39,109.42,20426.0
2019-08-23 13:20:00,109.48,109.53,108.65,108.73,33134.0,109.48,109.53,108.65,108.73,33134.0
2019-08-23 13:30:00,108.73,110.12,108.73,110.12,19473.0,108.73,110.12,108.73,110.12,19473.0
2019-08-23 13:40:00,110.08,110.09,109.64,109.98,20832.0,110.08,110.09,109.64,109.98,20832.0
2019-08-23 13:50:00,109.87,109.99,109.55,109.58,17394.0,109.87,109.99,109.55,109.58,17394.0
2019-08-23 14:00:00,109.59,109.84,109.46,109.64,11169.0,109.59,109.84,109.46,109.64,11169.0
2019-08-23 14:10:00,109.66,109.66,108.95,108.95,9654.0,109.66,109.66,108.95,108.95,9654.0
2019-08-23 14:20:00,109.04,109.47,109.04,109.28,13018.0,109.04,109.47,109.04,109.28,13018.0
2019-08-23 14:30:00,109.29,109.91,109.28,109.41,43155.0,109.29,109.91,109.28,109.41,43155.0
2019-08-23 14:40:00,109.44,109.57,109.12,109.39,14057.0,109.44,109.57,109.12,109.39,14057.0
2019-08-23 14:50:00,109.45,109.6,109.3,109.54,11286.0,109.45,109.6,109.3,109.54,11286.0
2019-08-23 15:00:00,109.46,109.87,109.43,109.69,14728.0,109.46,109.87,109.43,109.69,14728.0
2019-08-23 15:10:00,109.65,109.92,109.32,109.81,34276.0,109.65,109.92,109.32,109.81,34276.0
2019-08-23 15:20:00,109.89,110.07,109.84,110.07,24084.0,109.89,110.07,109.84,110.07,24084.0
2019-08-23 15:30:00,110.01,110.25,109.97,110.17,36048.0,110.01,110.25,109.97,110.17,36048.0
2019-08-23 15:40:00,110.12,110.49,110.1,110.3,33434.0,110.12,110.49,110.1,110.3,33434.0
2019-08-23 15:50:00,110.37,110.46,110.01,110.22,149559.0,110.37,110.46,110.01,110.22,149559.0
2019-08-26 09:30:00,110.93,111.52,109.65,110.63,47672.0,110.93,111.52,109.65,110.63,47672.0
2019-08-26 09:40:00,110.59,110.59,108.54,108.86,40548.0,110.59,110.59,108.54,108.86,40548.0
2019-08-26 09:50:00,109.07,109.8,108.93,109.53,20181.0,109.07,109.8,108.93,109.53,20181.0
2019-08-26 10:00:00,109.53,110.07,108.89,108.98,21420.0,109.53,110.07,108.89,108.98,21420.0
2019-08-26 10:10:00,109.0,109.13,108.1,108.23,30832.0,109.0,109.13,108.1,108.23,30832.0
2019-08-26 10:20:00,108.26,108.4,107.78,107.83,29234.0,108.26,108.4,107.78,107.83,29234.0
2019-08-26 10:30:00,107.72,107.78,107.3,107.42,25517.0,107.72,107.78,107.3,107.42,25517.0
2019-08-26 10:40:00,107.39,107.92,107.08,107.83,38514.0,107.39,107.92,107.08,107.83,38514.0
2019-08-26 10:50:00,107.88,108.32,107.35,107.47,50115.0,107.88,108.32,107.35,107.47,50115.0
2019-08-26 11:00:00,107.41,108.09,107.37,107.99,66345.0,107.41,108.09,107.37,107.99,66345.0
2019-08-26 11:10:00,107.99,108.7,107.83,108.11,84646.0,107.99,108.7,107.83,108.11,84646.0
2019-08-26 11:20:00,108.01,108.48,107.88,107.89,62649.0,108.01,108.48,107.88,107.89,62649.0
2019-08-26 11:30:00,107.97,108.24,107.67,108.18,24671.0,107.97,108.24,107.67,108.18,24671.0
2019-08-26 11:40:00,108.16,108.39,107.97,108.15,33641.0,108.16,108.39,107.97,108.15,33641.0
2019-08-26 11:50:00,108.17,108.66,108.16,108.66,35559.0,108.17,108.66,108.16,108.66,35559.0
2019-08-26 12:00:00,108.65,108.71,107.88,107.99,36245.0,108.65,108.71,107.88,107.99,36245.0
2019-08-26 12:10:00,107.93,108.06,107.6,107.6,8343.0,107.93,108.06,107.6,107.6,8343.0
2019-08-26 12:20:00,107.58,108.07,107.56,107.81,6854.0,107.58,108.07,107.56,107.81,6854.0
2019-08-26 12:30:00,107.81,108.01,107.75,107.95,7596.0,107.81,108.01,107.75,107.95,7596.0
2019-08-26 12:40:00,107.98,108.06,107.85,108.03,8640.0,107.98,108.06,107.85,108.03,8640.0
2019-08-26 12:50:00,108.04,108.15,107.88,108.13,8089.0,108.04,108.15,107.88,108.13,8089.0
2019-08-26 13:00:00,108.16,108.44,108.05,108.44,10334.0,108.16,108.44,108.05,108.44,10334.0
2019-08-26 13:10:00,108.4,108.42,108.16,108.3,7348.0,108.4,108.42,108.16,108.3,7348.0
2019-08-26 13:20:00,108.31,108.49,108.29,108.43,8795.0,108.31,108.49,108.29,108.43,8795.0
2019-08-26 13:30:00,108.4,108.46,108.28,108.37,12045.0,108.4,108.46,108.28,108.37,12045.0
2019-08-26 13:40:00,108.38,108.41,108.25,108.3,9689.0,108.38,108.41,108.25,108.3,9689.0
2019-08-26 13:50:00,108.27,108.27,108.0,108.08,9784.0,108.27,108.27,108.0,108.08,9784.0
2019-08-26 14:00:00,108.04,108.04,107.77,107.84,9425.0,108.04,108.04,107.77,107.84,9425.0
2019-08-26 14:10:00,107.8,107.8,107.49,107.53,8975.0,107.8,107.8,107.49,107.53,8975.0
2019-08-26 14:20:00,107.53,107.71,107.52,107.71,9045.0,107.53,107.71,107.52,107.71,9045.0
2019-08-26 14:30:00,107.77,107.92,107.72,107.79,7100.0,107.77,107.92,107.72,107.79,7100.0
2019-08-26 14:40:00,107.78,107.94,107.73,107.89,20509.0,107.78,107.94,107.73,107.89,20509.0
2019-08-26 14:50:00,107.87,108.13,107.79,108.05,11690.0,107.87,108.13,107.79,108.05,11690.0
2019-08-26 15:00:00,108.04,108.34,108.03,108.08,14924.0,108.04,108.34,108.03,108.08,14924.0
2019-08-26 15:10:00,108.07,108.49,108.07,108.39,19243.0,108.07,108.49,108.07,108.39,19243.0
2019-08-26 15:20:00,108.38,108.48,108.35,108.37,20478.0,108.38,108.48,108.35,108.37,20478.0
2019-08-26 15:30:00,108.44,108.55,108.13,108.2,20913.0,108.44,108.55,108.13,108.2,20913.0
2019-08-26 15:40:00,108.15,108.18,107.86,107.97,25341.0,108.15,108.18,107.86,107.97,25341.0
2019-08-26 15:50:00,107.96,108.42,107.7,108.28,120365.0,107.96,108.42,107.7,108.28,120365.0
2019-08-27 09:30:00,109.6,109.99,109.04,109.27,31770.0,109.6,109.99,109.04,109.27,31770.0
2019-08-27 09:40:00,109.53,111.07,109.53,111.01,24249.0,109.53,111.07,109.53,111.01,24249.0
2019-08-27 09:50:00,111.01,111.35,110.42,111.13,34574.0,111.01,111.35,110.42,111.13,34574.0
2019-08-27 10:00:00,111.15,112.71,111.15,112.41,139599.0,111.15,112.71,111.15,112.41,139599.0
2019-08-27 10:10:00,112.18,113.08,112.0,112.64,97352.0,112.18,113.08,112.0,112.64,97352.0
2019-08-27 10:20:00,112.82,113.08,111.53,111.53,23674.0,112.82,113.08,111.53,111.53,23674.0
2019-08-27 10:30:00,111.63,111.73,111.0,111.37,18785.0,111.63,111.73,111.0,111.37,18785.0
2019-08-27 10:40:00,111.29,111.29,110.56,110.65,14934.0,111.29,111.29,110.56,110.65,14934.0
2019-08-27 10:50:00,110.61,110.61,110.21,110.29,16184.0,110.61,110.61,110.21,110.29,16184.0
2019-08-27 11:00:00,110.37,110.66,110.21,110.21,10468.0,110.37,110.66,110.21,110.21,10468.0
2019-08-27 11:10:00,110.09,110.2,108.86,108.98,23547.0,110.09,110.2,108.86,108.98,23547.0
2019-08-27 11:20:00,108.91,109.61,108.9,109.24,77138.0,108.91,109.61,108.9,109.24,77138.0
2019-08-27 11:30:00,109.26,109.69,109.26,109.48,12106.0,109.26,109.69,109.26,109.48,12106.0
2019-08-27 11:40:00,109.53,110.24,109.34,110.2,63978.0,109.53,110.24,109.34,110.2,63978.0
2019-08-27 11:50:00,110.06,110.28,109.43,109.58,34715.0,110.06,110.28,109.43,109.58,34715.0
2019-08-27 12:00:00,109.55,109.61,108.56,109.22,18917.0,109.55,109.61,108.56,109.22,18917.0
2019-08-27 12:10:00,109.2,109.23,108.92,109.0,18157.0,109.2,109.23,108.92,109.0,18157.0
2019-08-27 12:20:00,108.99,109.11,108.73,109.03,10251.0,108.99,109.11,108.73,109.03,10251.0
2019-08-27 12:30:00,109.08,109.08,108.53,108.66,15294.0,109.08,109.08,108.53,108.66,15294.0
2019-08-27 12:40:00,108.54,108.87,108.49,108.86,7019.0,108.54,108.87,108.49,108.86,7019.0
2019-08-27 12:50:00,108.92,108.92,108.28,108.28,6537.0,108.92,108.92,108.28,108.28,6537.0
2019-08-27 13:00:00,108.23,108.78,108.22,108.71,13506.0,108.23,108.78,108.22,108.71,13506.0
2019-08-27 13:10:00,108.71,108.75,108.47,108.75,9158.0,108.71,108.75,108.47,108.75,9158.0
2019-08-27 13:20:00,108.73,109.02,108.73,109.02,7650.0,108.73,109.02,108.73,109.02,7650.0
2019-08-27 13:30:00,108.96,110.17,108.96,109.84,14798.0,108.96,110.17,108.96,109.84,14798.0
2019-08-27 13:40:00,109.83,109.94,109.57,109.63,4205.0,109.83,109.94,109.57,109.63,4205.0
2019-08-27 13:50:00,109.57,109.83,109.42,109.56,9367.0,109.57,109.83,109.42,109.56,9367.0
2019-08-27 14:00:00,109.61,109.68,109.26,109.4,8538.0,109.61,109.68,109.26,109.4,8538.0
2019-08-27 14:10:00,109.46,109.52,108.76,108.86,18199.0,109.46,109.52,108.76,108.86,18199.0
2019-08-27 14:20:00,108.8,109.01,108.51,108.51,14619.0,108.8,109.01,108.51,108.51,14619.0
2019-08-27 14:30:00,108.5,108.51,108.22,108.37,23665.0,108.5,108.51,108.22,108.37,23665.0
2019-08-27 14:40:00,108.38,108.71,108.24,108.42,15833.0,108.38,108.71,108.24,108.42,15833.0
2019-08-27 14:50:00,108.38,109.14,108.31,108.81,87431.0,108.38,109.14,108.31,108.81,87431.0
2019-08-27 15:00:00,108.91,108.98,108.41,108.5,14795.0,108.91,108.98,108.41,108.5,14795.0
2019-08-27 15:10:00,108.46,108.49,108.01,108.09,14068.0,108.46,108.49,108.01,108.09,14068.0
2019-08-27 15:20:00,108.07,108.18,107.73,108.06,39550.0,108.07,108.18,107.73,108.06,39550.0
2019-08-27 15:30:00,108.02,108.53,108.02,108.1,27771.0,108.02,108.53,108.02,108.1,27771.0
2019-08-27 15:40:00,108.15,108.23,107.8,108.09,30906.0,108.15,108.23,107.8,108.09,30906.0
2019-08-27 15:50:00,108.03,108.4,107.82,108.2,112363.0,108.03,108.4,107.82,108.2,112363.0
2019-08-28 09:30:00,108.35,113.42,108.35,113.0,146204.0,108.35,113.42,108.35,113.0,146204.0
2019-08-28 09:40:00,112.89,113.69,111.5,112.72,160468.0,112.89,113.69,111.5,112.72,160468.0
2019-08-28 09:50:00,112.66,113.24,111.71,112.3,48576.0,112.66,113.24,111.71,112.3,48576.0
2019-08-28 10:00:00,112.27,114.33,112.27,114.26,136348.0,112.27,114.33,112.27,114.26,136348.0
2019-08-28 10:10:00,114.3,114.34,113.04,113.54,43119.0,114.3,114.34,113.04,113.54,43119.0
2019-08-28 10:20:00,113.48,114.35,113.36,113.83,40832.0,113.48,114.35,113.36,113.83,40832.0
2019-08-28 10:30:00,113.69,114.45,113.68,114.4,28962.0,113.69,114.45,113.68,114.4,28962.0
2019-08-28 10:40:00,114.48,115.11,114.14,114.14,38316.0,114.48,115.11,114.14,114.14,38316.0
2019-08-28 10:50:00,114.18,114.74,113.97,114.31,37595.0,114.18,114.74,113.97,114.31,37595.0
2019-08-28 11:00:00,114.32,114.56,113.52,114.11,28696.0,114.32,114.56,113.52,114.11,28696.0
2019-08-28 11:10:00,114.14,114.27,113.87,114.11,39134.0,114.14,114.27,113.87,114.11,39134.0
2019-08-28 11:20:00,114.11,114.86,113.92,114.84,72960.0,114.11,114.86,113.92,114.84,72960.0
2019-08-28 11:30:00,114.84,115.14,114.31,114.61,52966.0,114.84,115.14,114.31,114.61,52966.0
2019-08-28 11:40:00,114.62,115.09,114.43,114.46,29191.0,114.62,115.09,114.43,114.46,29191.0
2019-08-28 11:50:00,114.53,114.82,114.3,114.6,57881.0,114.53,114.82,114.3,114.6,57881.0
2019-08-28 12:00:00,114.65,114.65,113.89,114.26,26542.0,114.65,114.65,113.89,114.26,26542.0
2019-08-28 12:10:00,114.23,114.41,113.91,113.97,15113.0,114.23,114.41,113.91,113.97,15113.0
2019-08-28 12:20:00,113.88,114.69,113.82,114.38,14639.0,113.88,114.69,113.82,114.38,14639.0
2019-08-28 12:30:00,114.4,114.56,114.12,114.28,31408.0,114.4,114.56,114.12,114.28,31408.0
2019-08-28 12:40:00,114.29,114.53,114.09,114.09,9578.0,114.29,114.53,114.09,114.09,9578.0
2019-08-28 12:50:00,114.18,114.25,114.07,114.12,6841.0,114.18,114.25,114.07,114.12,6841.0
2019-08-28 13:00:00,114.07,114.31,113.96,114.14,29063.0,114.07,114.31,113.96,114.14,29063.0
2019-08-28 13:10:00,114.14,114.14,113.4,113.66,30742.0,114.14,114.14,113.4,113.66,30742.0
2019-08-28 13:20:00,113.59,114.17,113.58,113.6,23473.0,113.59,114.17,113.58,113.6,23473.0
2019-08-28 13:30:00,113.59,113.76,113.37,113.49,28699.0,113.59,113.76,113.37,113.49,28699.0
2019-08-28 13:40:00,113.44,113.59,113.05,113.4,22719.0,113.44,113.59,113.05,113.4,22719.0
2019-08-28 13:50:00,113.44,113.53,113.3,113.53,8308.0,113.44,113.53,113.3,113.53,8308.0
2019-08-28 14:00:00,113.53,113.62,113.39,113.53,8990.0,113.53,113.62,113.39,113.53,8990.0
2019-08-28 14:10:00,113.51,113.56,113.41,113.45,15857.0,113.51,113.56,113.41,113.45,15857.0
2019-08-28 14:20:00,113.42,113.5,113.17,113.44,13394.0,113.42,113.5,113.17,113.44,13394.0
2019-08-28 14:30:00,113.39,113.69,113.37,113.59,8089.0,113.39,113.69,113.37,113.59,8089.0
2019-08-28 14:40:00,113.56,114.06,113.47,113.93,51700.0,113.56,114.06,113.47,113.93,51700.0
2019-08-28 14:50:00,113.87,114.11,113.81,114.0,10099.0,113.87,114.11,113.81,114.0,10099.0
2019-08-28 15:00:00,114.05,114.14,113.95,114.03,12543.0,114.05,114.14,113.95,114.03,12543.0
2019-08-28 15:10:00,114.05,114.25,113.87,114.1,24561.0,114.05,114.25,113.87,114.1,24561.0
2019-08-28 15:20:00,114.04,114.04,113.66,113.72,15807.0,114.04,114.04,113.66,113.72,15807.0
2019-08-28 15:30:00,113.71,113.8,113.41,113.51,17051.0,113.71,113.8,113.41,113.51,17051.0
2019-08-28 15:40:00,113.46,113.74,113.44,113.6,46928.0,113.46,113.74,113.44,113.6,46928.0
2019-08-28 15:50:00,113.62,113.87,113.49,113.6,98594.0,113.62,113.87,113.49,113.6,98594.0
2019-08-29 09:30:00,114.0,116.52,113.72,115.59,104614.0,114.0,116.52,113.72,115.59,104614.0
2019-08-29 09:40:00,115.54,117.0,115.42,116.31,114193.0,115.54,117.0,115.42,116.31,114193.0
2019-08-29 09:50:00,116.33,116.67,115.56,115.7,62877.0,116.33,116.67,115.56,115.7,62877.0
2019-08-29 10:00:00,115.59,116.11,114.73,116.11,47637.0,115.59,116.11,114.73,116.11,47637.0
2019-08-29 10:10:00,116.02,116.02,114.85,115.01,24102.0,116.02,116.02,114.85,115.01,24102.0
2019-08-29 10:20:00,115.01,115.11,113.67,114.34,24978.0,115.01,115.11,113.67,114.34,24978.0
2019-08-29 10:30:00,114.29,114.48,113.19,113.64,34582.0,114.29,114.48,113.19,113.64,34582.0
2019-08-29 10:40:00,113.6,114.79,113.56,113.71,112420.0,113.6,114.79,113.56,113.71,112420.0
2019-08-29 10:50:00,113.72,114.12,113.58,114.06,13398.0,113.72,114.12,113.58,114.06,13398.0
2019-08-29 11:00:00,114.07,114.76,114.05,114.26,22002.0,114.07,114.76,114.05,114.26,22002.0
2019-08-29 11:10:00,114.38,115.27,114.37,115.01,17112.0,114.38,115.27,114.37,115.01,17112.0
2019-08-29 11:20:00,115.05,115.41,114.83,115.03,56296.0,115.05,115.41,114.83,115.03,56296.0
2019-08-29 11:30:00,115.08,115.08,114.38,114.38,12325.0,115.08,115.08,114.38,114.38,12325.0
2019-08-29 11:40:00,114.31,114.68,114.1,114.62,14482.0,114.31,114.68,114.1,114.62,14482.0
2019-08-29 11:50:00,114.51,114.62,114.3,114.4,9972.0,114.51,114.62,114.3,114.4,9972.0
2019-08-29 12:00:00,114.45,114.48,114.04,114.48,26761.0,114.45,114.48,114.04,114.48,26761.0
2019-08-29 12:10:00,114.47,114.86,113.89,114.02,74110.0,114.47,114.86,113.89,114.02,74110.0
2019-08-29 12:20:00,113.93,114.08,113.53,113.9,55270.0,113.93,114.08,113.53,113.9,55270.0
2019-08-29 12:30:00,113.83,113.9,113.71,113.78,7571.0,113.83,113.9,113.71,113.78,7571.0
2019-08-29 12:40:00,113.8,113.86,113.6,113.75,14307.0,113.8,113.86,113.6,113.75,14307.0
2019-08-29 12:50:00,113.68,114.11,113.56,114.11,14883.0,113.68,114.11,113.56,114.11,14883.0
2019-08-29 13:00:00,114.11,114.19,114.02,114.19,13727.0,114.11,114.19,114.02,114.19,13727.0
2019-08-29 13:10:00,114.19,114.35,113.94,114.05,38854.0,114.19,114.35,113.94,114.05,38854.0
2019-08-29 13:20:00,114.05,114.27,114.03,114.19,17081.0,114.05,114.27,114.03,114.19,17081.0
2019-08-29 13:30:00,114.24,114.34,114.13,114.13,5557.0,114.24,114.34,114.13,114.13,5557.0
2019-08-29 13:40:00,114.15,114.16,114.0,114.05,10988.0,114.15,114.16,114.0,114.05,10988.0
2019-08-29 13:50:00,114.01,114.27,114.01,114.2,6634.0,114.01,114.27,114.01,114.2,6634.0
2019-08-29 14:00:00,114.19,115.1,114.18,114.48,56412.0,114.19,115.1,114.18,114.48,56412.0
2019-08-29 14:10:00,114.5,114.5,114.09,114.16,9739.0,114.5,114.5,114.09,114.16,9739.0
2019-08-29 14:20:00,114.16,114.57,114.15,114.33,7297.0,114.16,114.57,114.15,114.33,7297.0
2019-08-29 14:30:00,114.29,114.34,114.17,114.34,11208.0,114.29,114.34,114.17,114.34,11208.0
2019-08-29 14:40:00,114.29,114.4,114.08,114.09,9023.0,114.29,114.4,114.08,114.09,9023.0
2019-08-29 14:50:00,114.09,114.27,114.04,114.2,12732.0,114.09,114.27,114.04,114.2,12732.0
2019-08-29 15:00:00,114.19,114.19,114.01,114.19,14963.0,114.19,114.19,114.01,114.19,14963.0
2019-08-29 15:10:00,114.22,114.42,114.21,114.29,14444.0,114.22,114.42,114.21,114.29,14444.0
2019-08-29 15:20:00,114.33,114.37,114.15,114.16,11133.0,114.33,114.37,114.15,114.16,11133.0
2019-08-29 15:30:00,114.17,114.23,113.67,113.78,21443.0,114.17,114.23,113.67,113.78,21443.0
2019-08-29 15:40:00,113.77,113.99,113.64,113.86,35400.0,113.77,113.99,113.64,113.86,35400.0
2019-08-29 15:50:00,113.85,114.27,113.85,113.94,66157.0,113.85,114.27,113.85,113.94,66157.0
2019-08-30 09:30:00,114.38,114.38,113.12,113.57,35366.0,114.38,114.38,113.12,113.57,35366.0
2019-08-30 09:40:00,113.65,113.73,112.17,112.3,20400.0,113.65,113.73,112.17,112.3,20400.0
2019-08-30 09:50:00,112.28,112.33,111.68,112.2,20218.0,112.28,112.33,111.68,112.2,20218.0
2019-08-30 10:00:00,112.34,112.63,111.31,112.14,60911.0,112.34,112.63,111.31,112.14,60911.0
2019-08-30 10:10:00,112.11,112.11,111.55,111.81,12460.0,112.11,112.11,111.55,111.81,12460.0
2019-08-30 10:20:00,111.85,111.96,111.32,111.84,15708.0,111.85,111.96,111.32,111.84,15708.0
2019-08-30 10:30:00,111.94,112.31,111.92,112.18,16965.0,111.94,112.31,111.92,112.18,16965.0
2019-08-30 10:40:00,112.18,112.46,112.07,112.46,6789.0,112.18,112.46,112.07,112.46,6789.0
2019-08-30 10:50:00,112.5,112.71,112.27,112.5,24014.0,112.5,112.71,112.27,112.5,24014.0
2019-08-30 11:00:00,112.46,112.56,112.11,112.37,28277.0,112.46,112.56,112.11,112.37,28277.0
2019-08-30 11:10:00,112.37,112.52,111.76,111.77,33568.0,112.37,112.52,111.76,111.77,33568.0
2019-08-30 11:20:00,111.77,111.87,110.82,111.07,14203.0,111.77,111.87,110.82,111.07,14203.0
2019-08-30 11:30:00,111.15,111.37,110.85,111.37,19348.0,111.15,111.37,110.85,111.37,19348.0
2019-08-30 11:40:00,111.37,111.57,111.22,111.57,8775.0,111.37,111.57,111.22,111.57,8775.0
2019-08-30 11:50:00,111.59,111.93,111.47,111.7,15826.0,111.59,111.93,111.47,111.7,15826.0
2019-08-30 12:00:00,111.59,111.86,111.59,111.69,15983.0,111.59,111.86,111.59,111.69,15983.0
2019-08-30 12:10:00,111.72,111.88,111.65,111.83,5723.0,111.72,111.88,111.65,111.83,5723.0
2019-08-30 12:20:00,111.81,112.24,111.8,111.98,6900.0,111.81,112.24,111.8,111.98,6900.0
2019-08-30 12:30:00,111.92,111.95,111.56,111.89,13250.0,111.92,111.95,111.56,111.89,13250.0
2019-08-30 12:40:00,111.91,112.17,111.74,112.09,7292.0,111.91,112.17,111.74,112.09,7292.0
2019-08-30 12:50:00,112.02,112.29,111.88,112.29,9017.0,112.02,112.29,111.88,112.29,9017.0
2019-08-30 13:00:00,112.29,112.76,112.27,112.76,19773.0,112.29,112.76,112.27,112.76,19773.0
2019-08-30 13:10:00,112.73,112.81,112.43,112.78,10280.0,112.73,112.81,112.43,112.78,10280.0
2019-08-30 13:20:00,112.78,112.81,112.66,112.67,7292.0,112.78,112.81,112.66,112.67,7292.0
2019-08-30 13:30:00,112.61,112.73,112.44,112.61,12564.0,112.61,112.73,112.44,112.61,12564.0
2019-08-30 13:40:00,112.61,112.68,112.45,112.59,7140.0,112.61,112.68,112.45,112.59,7140.0
2019-08-30 13:50:00,112.62,112.67,112.49,112.51,4998.0,112.62,112.67,112.49,112.51,4998.0
2019-08-30 14:00:00,112.55,112.77,112.5,112.77,9422.0,112.55,112.77,112.5,112.77,9422.0
2019-08-30 14:10:00,112.76,112.9,112.66,112.9,7699.0,112.76,112.9,112.66,112.9,7699.0
2019-08-30 14:20:00,112.94,112.96,112.79,112.86,10311.0,112.94,112.96,112.79,112.86,10311.0
2019-08-30 14:30:00,112.9,112.96,112.69,112.77,8871.0,112.9,112.96,112.69,112.77,8871.0
2019-08-30 14:40:00,112.68,112.72,112.41,112.42,10968.0,112.68,112.72,112.41,112.42,10968.0
2019-08-30 14:50:00,112.4,112.54,112.28,112.41,8989.0,112.4,112.54,112.28,112.41,8989.0
2019-08-30 15:00:00,112.36,112.5,112.11,112.27,7084.0,112.36,112.5,112.11,112.27,7084.0
2019-08-30 15:10:00,112.29,112.36,112.0,112.01,10782.0,112.29,112.36,112.0,112.01,10782.0
2019-08-30 15:20:00,112.04,112.24,111.94,112.24,20823.0,112.04,112.24,111.94,112.24,20823.0
2019-08-30 15:30:00,112.2,112.22,111.91,112.12,22278.0,112.2,112.22,111.91,112.12,22278.0
2019-08-30 15:40:00,112.09,112.38,111.89,112.38,26957.0,112.09,112.38,111.89,112.38,26957.0
2019-08-30 15:50:00,112.34,112.97,112.31,112.65,43715.0,112.34,112.97,112.31,112.65,43715.0
2019-09-03 09:30:00,114.0,114.0,111.6,112.6,66614.0,114.0,114.0,111.6,112.6,66614.0
2019-09-03 09:40:00,112.84,112.85,111.07,111.37,39363.0,112.84,112.85,111.07,111.37,39363.0
2019-09-03 09:50:00,111.42,112.19,111.42,111.91,39038.0,111.42,112.19,111.42,111.91,39038.0
2019-09-03 10:00:00,111.57,111.74,110.6,111.35,41485.0,111.57,111.74,110.6,111.35,41485.0
2019-09-03 10:10:00,111.45,111.95,111.22,111.84,35225.0,111.45,111.95,111.22,111.84,35225.0
2019-09-03 10:20:00,111.82,112.1,111.2,111.68,36345.0,111.82,112.1,111.2,111.68,36345.0
2019-09-03 10:30:00,111.79,111.79,111.19,111.73,27156.0,111.79,111.79,111.19,111.73,27156.0
2019-09-03 10:40:00,111.59,112.16,111.31,111.72,41887.0,111.59,112.16,111.31,111.72,41887.0
2019-09-03 10:50:00,111.78,112.12,111.65,111.94,22013.0,111.78,112.12,111.65,111.94,22013.0
2019-09-03 11:00:00,111.87,111.87,111.43,111.79,50642.0,111.87,111.87,111.43,111.79,50642.0
2019-09-03 11:10:00,111.86,112.25,111.54,112.24,82991.0,111.86,112.25,111.54,112.24,82991.0
2019-09-03 11:20:00,112.24,112.62,111.46,111.47,148814.0,112.24,112.62,111.46,111.47,148814.0
2019-09-03 11:30:00,111.58,111.74,110.6,110.6,25740.0,111.58,111.74,110.6,110.6,25740.0
2019-09-03 11:40:00,110.56,111.13,110.4,110.76,38126.0,110.56,111.13,110.4,110.76,38126.0
2019-09-03 11:50:00,110.58,110.72,110.04,110.35,16954.0,110.58,110.72,110.04,110.35,16954.0
2019-09-03 12:00:00,110.38,110.46,109.81,109.81,14937.0,110.38,110.46,109.81,109.81,14937.0
2019-09-03 12:10:00,109.97,110.18,109.78,110.11,10365.0,109.97,110.18,109.78,110.11,10365.0
2019-09-03 12:20:00,110.18,110.26,109.81,110.14,17084.0,110.18,110.26,109.81,110.14,17084.0
2019-09-03 12:30:00,110.07,110.07,109.8,109.93,5040.0,110.07,110.07,109.8,109.93,5040.0
2019-09-03 12:40:00,109.82,110.65,109.82,109.99,91304.0,109.82,110.65,109.82,109.99,91304.0
2019-09-03 12:50:00,109.93,110.1,109.4,110.07,22769.0,109.93,110.1,109.4,110.07,22769.0
2019-09-03 13:00:00,110.07,110.23,109.81,110.14,21843.0,110.07,110.23,109.81,110.14,21843.0
2019-09-03 13:10:00,110.1,110.15,109.5,109.59,10015.0,110.1,110.15,109.5,109.59,10015.0
2019-09-03 13:20:00,109.47,109.69,109.01,109.56,30281.0,109.47,109.69,109.01,109.56,30281.0
2019-09-03 13:30:00,109.62,109.66,109.32,109.65,27096.0,109.62,109.66,109.32,109.65,27096.0
2019-09-03 13:40:00,109.66,109.75,109.1,109.41,21787.0,109.66,109.75,109.1,109.41,21787.0
2019-09-03 13:50:00,109.35,109.38,108.92,109.23,17304.0,109.35,109.38,108.92,109.23,17304.0
2019-09-03 14:00:00,109.16,109.32,108.8,108.86,14503.0,109.16,109.32,108.8,108.86,14503.0
2019-09-03 14:10:00,108.86,108.97,108.7,108.72,11126.0,108.86,108.97,108.7,108.72,11126.0
2019-09-03 14:20:00,108.75,108.92,108.54,108.89,13701.0,108.75,108.92,108.54,108.89,13701.0
2019-09-03 14:30:00,108.83,109.35,108.57,108.62,77587.0,108.83,109.35,108.57,108.62,77587.0
2019-09-03 14:40:00,108.6,108.75,108.25,108.3,22498.0,108.6,108.75,108.25,108.3,22498.0
2019-09-03 14:50:00,108.34,108.52,108.01,108.27,30347.0,108.34,108.52,108.01,108.27,30347.0
2019-09-03 15:00:00,108.28,108.44,108.18,108.26,18679.0,108.28,108.44,108.18,108.26,18679.0
2019-09-03 15:10:00,108.3,108.65,108.23,108.58,29692.0,108.3,108.65,108.23,108.58,29692.0
2019-09-03 15:20:00,108.62,109.2,108.61,108.98,87444.0,108.62,109.2,108.61,108.98,87444.0
2019-09-03 15:30:00,109.01,109.14,108.82,108.96,28494.0,109.01,109.14,108.82,108.96,28494.0
2019-09-03 15:40:00,108.99,109.44,108.8,109.11,111982.0,108.99,109.44,108.8,109.11,111982.0
2019-09-03 15:50:00,109.13,109.27,108.91,109.23,77820.0,109.13,109.27,108.91,109.23,77820.0
2019-09-04 09:30:00,116.22,116.28,113.54,113.84,176937.0,116.22,116.28,113.54,113.84,176937.0
2019-09-04 09:40:00,113.98,116.24,113.98,115.83,141789.0,113.98,116.24,113.98,115.83,141789.0
2019-09-04 09:50:00,115.82,117.46,115.51,116.38,116607.0,115.82,117.46,115.51,116.38,116607.0
2019-09-04 10:00:00,116.46,117.42,116.37,117.35,125450.0,116.46,117.42,116.37,117.35,125450.0
2019-09-04 10:10:00,117.34,117.53,116.56,116.79,71925.0,117.34,117.53,116.56,116.79,71925.0
2019-09-04 10:20:00,116.71,116.77,116.06,116.4,79395.0,116.71,116.77,116.06,116.4,79395.0
2019-09-04 10:30:00,116.33,116.45,115.89,116.29,57979.0,116.33,116.45,115.89,116.29,57979.0
2019-09-04 10:40:00,116.35,116.7,116.26,116.4,29628.0,116.35,116.7,116.26,116.4,29628.0
2019-09-04 10:50:00,116.42,116.45,116.1,116.41,42297.0,116.42,116.45,116.1,116.41,42297.0
2019-09-04 11:00:00,116.46,117.2,116.43,117.04,119437.0,116.46,117.2,116.43,117.04,119437.0
2019-09-04 11:10:00,117.04,117.55,116.94,117.08,61256.0,117.04,117.55,116.94,117.08,61256.0
2019-09-04 11:20:00,117.09,119.5,116.95,118.66,137874.0,117.09,119.5,116.95,118.66,137874.0
2019-09-04 11:30:00,118.66,118.96,118.0,118.0,61794.0,118.66,118.96,118.0,118.0,61794.0
2019-09-04 11:40:00,118.0,118.51,118.0,118.44,102879.0,118.0,118.51,118.0,118.44,102879.0
2019-09-04 11:50:00,118.47,118.62,117.97,118.51,60701.0,118.47,118.62,117.97,118.51,60701.0
2019-09-04 12:00:00,118.52,118.87,118.4,118.68,27016.0,118.52,118.87,118.4,118.68,27016.0
2019-09-04 12:10:00,118.61,118.62,117.93,118.16,24779.0,118.61,118.62,117.93,118.16,24779.0
2019-09-04 12:20:00,118.02,118.42,118.02,118.42,19220.0,118.02,118.42,118.02,118.42,19220.0
2019-09-04 12:30:00,118.43,118.98,118.43,118.83,17734.0,118.43,118.98,118.43,118.83,17734.0
2019-09-04 12:40:00,118.75,120.5,118.73,120.5,51893.0,118.75,120.5,118.73,120.5,51893.0
2019-09-04 12:50:00,120.51,120.52,119.92,120.39,50781.0,120.51,120.52,119.92,120.39,50781.0
2019-09-04 13:00:00,120.22,120.24,119.25,119.41,121941.0,120.22,120.24,119.25,119.41,121941.0
2019-09-04 13:10:00,119.41,119.47,118.7,118.75,29325.0,119.41,119.47,118.7,118.75,29325.0
2019-09-04 13:20:00,118.77,119.04,118.61,118.79,32031.0,118.77,119.04,118.61,118.79,32031.0
2019-09-04 13:30:00,118.8,119.1,118.67,118.71,18212.0,118.8,119.1,118.67,118.71,18212.0
2019-09-04 13:40:00,118.6,118.83,118.42,118.8,17084.0,118.6,118.83,118.42,118.8,17084.0
2019-09-04 13:50:00,118.8,119.12,118.78,118.82,28370.0,118.8,119.12,118.78,118.82,28370.0
2019-09-04 14:00:00,118.78,119.01,118.63,118.67,14474.0,118.78,119.01,118.63,118.67,14474.0
2019-09-04 14:10:00,118.68,118.73,118.33,118.49,16007.0,118.68,118.73,118.33,118.49,16007.0
2019-09-04 14:20:00,118.49,118.54,118.03,118.24,24388.0,118.49,118.54,118.03,118.24,24388.0
2019-09-04 14:30:00,118.24,118.32,117.99,118.16,8678.0,118.24,118.32,117.99,118.16,8678.0
2019-09-04 14:40:00,118.16,118.37,118.09,118.26,8329.0,118.16,118.37,118.09,118.26,8329.0
2019-09-04 14:50:00,118.26,118.67,118.25,118.34,13767.0,118.26,118.67,118.25,118.34,13767.0
2019-09-04 15:00:00,118.34,118.63,118.29,118.63,22828.0,118.34,118.63,118.29,118.63,22828.0
2019-09-04 15:10:00,118.64,118.74,118.45,118.63,28192.0,118.64,118.74,118.45,118.63,28192.0
2019-09-04 15:20:00,118.62,118.62,117.95,118.06,56085.0,118.62,118.62,117.95,118.06,56085.0
2019-09-04 15:30:00,118.1,118.67,118.01,118.5,53402.0,118.1,118.67,118.01,118.5,53402.0
2019-09-04 15:40:00,118.51,118.6,118.3,118.51,51354.0,118.51,118.6,118.3,118.51,51354.0
2019-09-04 15:50:00,118.54,118.65,117.95,118.19,152237.0,118.54,118.65,117.95,118.19,152237.0
2019-09-05 09:30:00,118.19,120.39,117.6,119.46,106272.0,118.19,120.39,117.6,119.46,106272.0
2019-09-05 09:40:00,119.54,119.8,117.48,118.53,107971.0,119.54,119.8,117.48,118.53,107971.0
2019-09-05 09:50:00,118.55,118.55,117.93,118.09,31077.0,118.55,118.55,117.93,118.09,31077.0
2019-09-05 10:00:00,118.19,118.58,118.0,118.54,17737.0,118.19,118.58,118.0,118.54,17737.0
2019-09-05 10:10:00,118.54,119.71,118.2,119.62,103390.0,118.54,119.71,118.2,119.62,103390.0
2019-09-05 10:20:00,119.62,120.06,118.69,118.79,40088.0,119.62,120.06,118.69,118.79,40088.0
2019-09-05 10:30:00,118.86,119.73,118.86,119.08,16438.0,118.86,119.73,118.86,119.08,16438.0
2019-09-05 10:40:00,119.06,119.25,118.79,119.0,22516.0,119.06,119.25,118.79,119.0,22516.0
2019-09-05 10:50:00,119.09,119.29,118.53,118.63,85277.0,119.09,119.29,118.53,118.63,85277.0
2019-09-05 11:00:00,118.7,119.5,118.7,119.14,18711.0,118.7,119.5,118.7,119.14,18711.0
2019-09-05 11:10:00,119.2,119.2,118.53,118.91,11034.0,119.2,119.2,118.53,118.91,11034.0
2019-09-05 11:20:00,118.96,119.16,118.73,119.16,19687.0,118.96,119.16,118.73,119.16,19687.0
2019-09-05 11:30:00,119.11,119.21,118.71,118.72,7750.0,119.11,119.21,118.71,118.72,7750.0
2019-09-05 11:40:00,118.72,119.22,118.72,119.13,27432.0,118.72,119.22,118.72,119.13,27432.0
2019-09-05 11:50:00,119.08,119.6,119.08,119.35,22564.0,119.08,119.6,119.08,119.35,22564.0
2019-09-05 12:00:00,119.35,119.74,118.7,118.72,47357.0,119.35,119.74,118.7,118.72,47357.0
2019-09-05 12:10:00,118.79,119.06,118.64,118.97,17703.0,118.79,119.06,118.64,118.97,17703.0
2019-09-05 12:20:00,119.0,119.51,118.97,119.46,25407.0,119.0,119.51,118.97,119.46,25407.0
2019-09-05 12:30:00,119.42,119.61,119.11,119.17,16333.0,119.42,119.61,119.11,119.17,16333.0
2019-09-05 12:40:00,119.04,119.29,118.93,119.15,10249.0,119.04,119.29,118.93,119.15,10249.0
2019-09-05 12:50:00,119.03,119.18,118.87,119.03,5242.0,119.03,119.18,118.87,119.03,5242.0
2019-09-05 13:00:00,119.04,119.13,118.81,119.06,26150.0,119.04,119.13,118.81,119.06,26150.0
2019-09-05 13:10:00,119.04,119.17,118.99,119.01,29324.0,119.04,119.17,118.99,119.01,29324.0
2019-09-05 13:20:00,119.05,119.16,119.0,119.05,7420.0,119.05,119.16,119.0,119.05,7420.0
2019-09-05 13:30:00,119.05,119.15,118.86,119.04,12219.0,119.05,119.15,118.86,119.04,12219.0
2019-09-05 13:40:00,119.04,119.17,119.0,119.0,9219.0,119.04,119.17,119.0,119.0,9219.0
2019-09-05 13:50:00,119.0,119.3,118.86,119.3,7616.0,119.0,119.3,118.86,119.3,7616.0
2019-09-05 14:00:00,119.31,119.39,119.0,119.39,7283.0,119.31,119.39,119.0,119.39,7283.0
2019-09-05 14:10:00,119.34,119.61,119.29,119.55,10703.0,119.34,119.61,119.29,119.55,10703.0
2019-09-05 14:20:00,119.5,119.87,119.28,119.84,14342.0,119.5,119.87,119.28,119.84,14342.0
2019-09-05 14:30:00,119.84,120.04,119.78,120.03,15727.0,119.84,120.04,119.78,120.03,15727.0
2019-09-05 14:40:00,120.03,120.26,119.96,120.2,17009.0,120.03,120.26,119.96,120.2,17009.0
2019-09-05 14:50:00,120.27,120.49,119.56,119.65,67197.0,120.27,120.49,119.56,119.65,67197.0
2019-09-05 15:00:00,119.66,119.87,119.58,119.65,18042.0,119.66,119.87,119.58,119.65,18042.0
2019-09-05 15:10:00,119.67,119.75,119.52,119.69,20068.0,119.67,119.75,119.52,119.69,20068.0
2019-09-05 15:20:00,119.71,119.72,119.46,119.62,15897.0,119.71,119.72,119.46,119.62,15897.0
2019-09-05 15:30:00,119.62,119.74,119.41,119.42,34160.0,119.62,119.74,119.41,119.42,34160.0
2019-09-05 15:40:00,119.44,119.68,119.32,119.47,48674.0,119.44,119.68,119.32,119.47,48674.0
2019-09-05 15:50:00,119.45,119.77,119.38,119.6,139949.0,119.45,119.77,119.38,119.6,139949.0
2019-09-06 09:30:00,120.01,120.01,117.23,117.4,65261.0,120.01,120.01,117.23,117.4,65261.0
2019-09-06 09:40:00,117.38,118.61,117.38,118.36,23106.0,117.38,118.61,117.38,118.36,23106.0
2019-09-06 09:50:00,118.29,118.81,118.08,118.66,40763.0,118.29,118.81,118.08,118.66,40763.0
2019-09-06 10:00:00,118.66,118.83,117.97,118.15,22929.0,118.66,118.83,117.97,118.15,22929.0
2019-09-06 10:10:00,118.18,118.39,117.63,118.31,65818.0,118.18,118.39,117.63,118.31,65818.0
2019-09-06 10:20:00,118.35,118.59,118.14,118.45,34917.0,118.35,118.59,118.14,118.45,34917.0
2019-09-06 10:30:00,118.45,118.55,118.34,118.52,9674.0,118.45,118.55,118.34,118.52,9674.0
2019-09-06 10:40:00,118.52,118.91,118.42,118.78,11201.0,118.52,118.91,118.42,118.78,11201.0
2019-09-06 10:50:00,118.7,119.45,118.7,119.32,59977.0,118.7,119.45,118.7,119.32,59977.0
2019-09-06 11:00:00,119.25,119.32,119.14,119.16,9854.0,119.25,119.32,119.14,119.16,9854.0
2019-09-06 11:10:00,119.15,119.15,118.47,118.49,8144.0,119.15,119.15,118.47,118.49,8144.0
2019-09-06 11:20:00,118.59,119.02,118.54,118.69,10221.0,118.59,119.02,118.54,118.69,10221.0
2019-09-06 11:30:00,118.62,118.7,118.29,118.54,13163.0,118.62,118.7,118.29,118.54,13163.0
2019-09-06 11:40:00,118.55,118.67,118.36,118.52,8625.0,118.55,118.67,118.36,118.52,8625.0
2019-09-06 11:50:00,118.49,118.74,118.29,118.29,15092.0,118.49,118.74,118.29,118.29,15092.0
2019-09-06 12:00:00,118.29,118.56,118.2,118.36,8600.0,118.29,118.56,118.2,118.36,8600.0
2019-09-06 12:10:00,118.36,118.36,118.21,118.22,7581.0,118.36,118.36,118.21,118.22,7581.0
2019-09-06 12:20:00,118.3,118.3,118.05,118.22,9133.0,118.3,118.3,118.05,118.22,9133.0
2019-09-06 12:30:00,118.22,118.31,118.04,118.31,7266.0,118.22,118.31,118.04,118.31,7266.0
2019-09-06 12:40:00,118.36,118.36,117.9,117.94,17473.0,118.36,118.36,117.9,117.94,17473.0
2019-09-06 12:50:00,117.94,117.94,117.3,117.48,16171.0,117.94,117.94,117.3,117.48,16171.0
2019-09-06 13:00:00,117.48,117.7,117.44,117.44,21194.0,117.48,117.7,117.44,117.44,21194.0
2019-09-06 13:10:00,117.44,117.44,116.89,117.0,20766.0,117.44,117.44,116.89,117.0,20766.0
2019-09-06 13:20:00,116.92,116.94,116.65,116.68,11117.0,116.92,116.94,116.65,116.68,11117.0
2019-09-06 13:30:00,116.73,116.89,116.48,116.81,22939.0,116.73,116.89,116.48,116.81,22939.0
2019-09-06 13:40:00,116.81,117.04,116.77,116.94,20294.0,116.81,117.04,116.77,116.94,20294.0
2019-09-06 13:50:00,117.0,117.03,116.79,116.89,8096.0,117.0,117.03,116.79,116.89,8096.0
2019-09-06 14:00:00,116.88,116.89,116.66,116.71,11896.0,116.88,116.89,116.66,116.71,11896.0
2019-09-06 14:10:00,116.67,116.76,116.25,116.28,22535.0,116.67,116.76,116.25,116.28,22535.0
2019-09-06 14:20:00,116.31,116.51,116.11,116.23,13959.0,116.31,116.51,116.11,116.23,13959.0
2019-09-06 14:30:00,116.21,116.29,115.87,115.87,15328.0,116.21,116.29,115.87,115.87,15328.0
2019-09-06 14:40:00,115.81,116.5,115.73,116.5,13041.0,115.81,116.5,115.73,116.5,13041.0
2019-09-06 14:50:00,116.51,116.52,116.31,116.34,8360.0,116.51,116.52,116.31,116.34,8360.0
2019-09-06 15:00:00,116.3,116.78,116.25,116.43,17023.0,116.3,116.78,116.25,116.43,17023.0
2019-09-06 15:10:00,116.41,116.65,116.38,116.64,10605.0,116.41,116.65,116.38,116.64,10605.0
2019-09-06 15:20:00,116.59,116.99,116.56,116.91,16551.0,116.59,116.99,116.56,116.91,16551.0
2019-09-06 15:30:00,116.88,117.0,116.77,116.99,19548.0,116.88,117.0,116.77,116.99,19548.0
2019-09-06 15:40:00,116.92,117.04,116.75,116.89,31562.0,116.92,117.04,116.75,116.89,31562.0
2019-09-06 15:50:00,116.87,116.88,116.64,116.81,83654.0,116.87,116.88,116.64,116.81,83654.0
2019-09-09 09:30:00,117.6,119.88,117.6,119.54,54369.0,117.6,119.88,117.6,119.54,54369.0
2019-09-09 09:40:00,119.36,120.78,119.2,119.96,41732.0,119.36,120.78,119.2,119.96,41732.0
2019-09-09 09:50:00,119.96,120.68,119.65,120.59,27615.0,119.96,120.68,119.65,120.59,27615.0
2019-09-09 10:00:00,120.58,122.68,120.43,122.38,97753.0,120.58,122.68,120.43,122.38,97753.0
2019-09-09 10:10:00,122.32,122.96,121.91,122.73,104981.0,122.32,122.96,121.91,122.73,104981.0
2019-09-09 10:20:00,122.72,123.47,121.97,123.12,65894.0,122.72,123.47,121.97,123.12,65894.0
2019-09-09 10:30:00,123.05,123.47,122.71,123.13,46891.0,123.05,123.47,122.71,123.13,46891.0
2019-09-09 10:40:00,123.06,123.68,123.06,123.37,43093.0,123.06,123.68,123.06,123.37,43093.0
2019-09-09 10:50:00,123.49,124.65,123.49,124.33,52908.0,123.49,124.65,123.49,124.33,52908.0
2019-09-09 11:00:00,124.33,124.53,123.88,123.98,91609.0,124.33,124.53,123.88,123.98,91609.0
2019-09-09 11:10:00,123.98,124.28,123.29,124.28,30333.0,123.98,124.28,123.29,124.28,30333.0
2019-09-09 11:20:00,124.29,124.85,124.1,124.81,47259.0,124.29,124.85,124.1,124.81,47259.0
2019-09-09 11:30:00,124.81,125.5,124.79,125.17,50488.0,124.81,125.5,124.79,125.17,50488.0
2019-09-09 11:40:00,125.07,125.32,124.64,125.13,52038.0,125.07,125.32,124.64,125.13,52038.0
2019-09-09 11:50:00,125.14,125.5,124.96,125.43,29032.0,125.14,125.5,124.96,125.43,29032.0
2019-09-09 12:00:00,125.46,125.46,124.84,124.89,29742.0,125.46,125.46,124.84,124.89,29742.0
2019-09-09 12:10:00,124.76,124.86,124.29,124.47,59697.0,124.76,124.86,124.29,124.47,59697.0
2019-09-09 12:20:00,124.48,124.57,124.36,124.43,12873.0,124.48,124.57,124.36,124.43,12873.0
2019-09-09 12:30:00,124.43,124.51,123.23,123.59,89371.0,124.43,124.51,123.23,123.59,89371.0
2019-09-09 12:40:00,123.52,124.16,123.47,124.05,17731.0,123.52,124.16,123.47,124.05,17731.0
2019-09-09 12:50:00,124.06,124.38,123.9,124.27,15999.0,124.06,124.38,123.9,124.27,15999.0
2019-09-09 13:00:00,124.16,124.98,124.03,124.73,96414.0,124.16,124.98,124.03,124.73,96414.0
2019-09-09 13:10:00,124.72,124.82,124.15,124.32,23632.0,124.72,124.82,124.15,124.32,23632.0
2019-09-09 13:20:00,124.28,124.43,123.85,123.85,17649.0,124.28,124.43,123.85,123.85,17649.0
2019-09-09 13:30:00,123.85,124.24,123.65,124.02,30148.0,123.85,124.24,123.65,124.02,30148.0
2019-09-09 13:40:00,124.02,124.09,123.07,123.41,52382.0,124.02,124.09,123.07,123.41,52382.0
2019-09-09 13:50:00,123.4,123.68,122.82,123.63,27370.0,123.4,123.68,122.82,123.63,27370.0
2019-09-09 14:00:00,123.61,123.61,123.16,123.18,110094.0,123.61,123.61,123.16,123.18,110094.0
2019-09-09 14:10:00,123.18,123.25,122.92,123.04,34700.0,123.18,123.25,122.92,123.04,34700.0
2019-09-09 14:20:00,123.05,123.12,122.85,122.94,16750.0,123.05,123.12,122.85,122.94,16750.0
2019-09-09 14:30:00,122.94,123.15,122.71,123.15,13376.0,122.94,123.15,122.71,123.15,13376.0
2019-09-09 14:40:00,123.12,123.54,123.12,123.54,31659.0,123.12,123.54,123.12,123.54,31659.0
2019-09-09 14:50:00,123.54,123.58,123.26,123.44,18858.0,123.54,123.58,123.26,123.44,18858.0
2019-09-09 15:00:00,123.42,123.42,123.02,123.11,23994.0,123.42,123.42,123.02,123.11,23994.0
2019-09-09 15:10:00,123.11,123.52,122.93,123.15,81994.0,123.11,123.52,122.93,123.15,81994.0
2019-09-09 15:20:00,123.12,123.2,122.91,122.97,30836.0,123.12,123.2,122.91,122.97,30836.0
2019-09-09 15:30:00,122.97,123.68,122.92,123.65,35391.0,122.97,123.68,122.92,123.65,35391.0
2019-09-09 15:40:00,123.66,123.74,123.47,123.68,56958.0,123.66,123.74,123.47,123.68,56958.0
2019-09-09 15:50:00,123.67,124.41,123.67,124.01,131952.0,123.67,124.41,123.67,124.01,131952.0
2019-09-10 09:30:00,122.8,123.34,121.61,121.63,46287.0,122.8,123.34,121.61,121.63,46287.0
2019-09-10 09:40:00,121.61,122.23,120.11,121.89,57378.0,121.61,122.23,120.11,121.89,57378.0
2019-09-10 09:50:00,121.84,122.67,121.71,122.5,48902.0,121.84,122.67,121.71,122.5,48902.0
2019-09-10 10:00:00,122.43,123.41,121.99,121.99,34862.0,122.43,123.41,121.99,121.99,34862.0
2019-09-10 10:10:00,121.97,123.28,121.93,122.85,46017.0,121.97,123.28,121.93,122.85,46017.0
2019-09-10 10:20:00,122.82,124.08,122.64,122.99,24386.0,122.82,124.08,122.64,122.99,24386.0
2019-09-10 10:30:00,123.11,123.4,122.62,122.91,35488.0,123.11,123.4,122.62,122.91,35488.0
2019-09-10 10:40:00,122.8,123.23,122.34,122.34,20679.0,122.8,123.23,122.34,122.34,20679.0
2019-09-10 10:50:00,122.34,122.99,122.34,122.53,26799.0,122.34,122.99,122.34,122.53,26799.0
2019-09-10 11:00:00,122.58,123.26,122.44,123.13,15323.0,122.58,123.26,122.44,123.13,15323.0
2019-09-10 11:10:00,123.12,123.19,122.78,122.9,16861.0,123.12,123.19,122.78,122.9,16861.0
2019-09-10 11:20:00,122.99,123.15,122.84,123.14,15968.0,122.99,123.15,122.84,123.14,15968.0
2019-09-10 11:30:00,122.95,123.22,122.92,123.09,16005.0,122.95,123.22,122.92,123.09,16005.0
2019-09-10 11:40:00,123.08,123.86,123.01,123.69,18442.0,123.08,123.86,123.01,123.69,18442.0
2019-09-10 11:50:00,123.71,124.14,123.44,123.45,10248.0,123.71,124.14,123.44,123.45,10248.0
2019-09-10 12:00:00,123.35,123.6,123.19,123.36,18199.0,123.35,123.6,123.19,123.36,18199.0
2019-09-10 12:10:00,123.25,123.75,123.25,123.37,22562.0,123.25,123.75,123.25,123.37,22562.0
2019-09-10 12:20:00,123.43,123.8,123.36,123.55,21641.0,123.43,123.8,123.36,123.55,21641.0
2019-09-10 12:30:00,123.56,123.69,123.42,123.65,24519.0,123.56,123.69,123.42,123.65,24519.0
2019-09-10 12:40:00,123.5,123.59,123.16,123.42,21977.0,123.5,123.59,123.16,123.42,21977.0
2019-09-10 12:50:00,123.4,123.93,123.26,123.49,44534.0,123.4,123.93,123.26,123.49,44534.0
2019-09-10 13:00:00,123.48,123.72,123.31,123.63,19181.0,123.48,123.72,123.31,123.63,19181.0
2019-09-10 13:10:00,123.63,123.75,123.24,123.34,16112.0,123.63,123.75,123.24,123.34,16112.0
2019-09-10 13:20:00,123.43,123.87,123.4,123.73,12218.0,123.43,123.87,123.4,123.73,12218.0
2019-09-10 13:30:00,123.8,123.92,123.64,123.71,12623.0,123.8,123.92,123.64,123.71,12623.0
2019-09-10 13:40:00,123.7,124.1,123.69,124.02,22452.0,123.7,124.1,123.69,124.02,22452.0
2019-09-10 13:50:00,124.0,124.11,123.71,123.88,25991.0,124.0,124.11,123.71,123.88,25991.0
2019-09-10 14:00:00,123.88,124.03,123.71,123.89,22946.0,123.88,124.03,123.71,123.89,22946.0
2019-09-10 14:10:00,123.86,124.1,123.76,124.07,15282.0,123.86,124.1,123.76,124.07,15282.0
2019-09-10 14:20:00,124.02,124.36,123.97,124.12,13647.0,124.02,124.36,123.97,124.12,13647.0
2019-09-10 14:30:00,124.13,124.34,124.03,124.22,12486.0,124.13,124.34,124.03,124.22,12486.0
2019-09-10 14:40:00,124.15,124.25,123.98,123.98,14308.0,124.15,124.25,123.98,123.98,14308.0
2019-09-10 14:50:00,124.0,124.13,123.93,124.09,9541.0,124.0,124.13,123.93,124.09,9541.0
2019-09-10 15:00:00,124.09,124.14,123.84,123.84,13104.0,124.09,124.14,123.84,123.84,13104.0
2019-09-10 15:10:00,123.87,123.98,123.81,123.91,17841.0,123.87,123.98,123.81,123.91,17841.0
2019-09-10 15:20:00,123.89,123.9,122.97,123.38,58527.0,123.89,123.9,122.97,123.38,58527.0
2019-09-10 15:30:00,123.19,123.63,123.19,123.5,41711.0,123.19,123.63,123.19,123.5,41711.0
2019-09-10 15:40:00,123.47,123.97,123.32,123.5,47401.0,123.47,123.97,123.32,123.5,47401.0
2019-09-10 15:50:00,123.44,123.8,123.26,123.74,88942.0,123.44,123.8,123.26,123.74,88942.0
2019-09-11 09:30:00,123.8,124.27,122.73,123.48,30678.0,123.8,124.27,122.73,123.48,30678.0
2019-09-11 09:40:00,123.51,124.03,122.99,123.85,13962.0,123.51,124.03,122.99,123.85,13962.0
2019-09-11 09:50:00,123.89,125.49,123.79,125.36,16088.0,123.89,125.49,123.79,125.36,16088.0
2019-09-11 10:00:00,125.49,127.98,125.34,127.62,62535.0,125.49,127.98,125.34,127.62,62535.0
2019-09-11 10:10:00,127.55,128.28,127.17,127.58,58711.0,127.55,128.28,127.17,127.58,58711.0
2019-09-11 10:20:00,127.59,127.82,126.66,126.76,16983.0,127.59,127.82,126.66,126.76,16983.0
2019-09-11 10:30:00,126.77,128.0,126.64,127.66,28872.0,126.77,128.0,126.64,127.66,28872.0
2019-09-11 10:40:00,127.56,128.0,127.44,127.71,24895.0,127.56,128.0,127.44,127.71,24895.0
2019-09-11 10:50:00,127.71,128.07,127.71,127.97,26491.0,127.71,128.07,127.71,127.97,26491.0
2019-09-11 11:00:00,127.94,128.43,127.79,128.17,28753.0,127.94,128.43,127.79,128.17,28753.0
2019-09-11 11:10:00,128.23,128.55,128.13,128.37,11320.0,128.23,128.55,128.13,128.37,11320.0
2019-09-11 11:20:00,128.52,128.68,128.25,128.53,15147.0,128.52,128.68,128.25,128.53,15147.0
2019-09-11 11:30:00,128.53,129.05,128.53,128.94,24738.0,128.53,129.05,128.53,128.94,24738.0
2019-09-11 11:40:00,128.91,129.12,128.54,128.65,23581.0,128.91,129.12,128.54,128.65,23581.0
2019-09-11 11:50:00,128.65,129.54,128.59,129.25,25811.0,128.65,129.54,128.59,129.25,25811.0
2019-09-11 12:00:00,129.25,129.87,129.16,129.71,36778.0,129.25,129.87,129.16,129.71,36778.0
2019-09-11 12:10:00,129.71,130.0,129.43,129.5,26008.0,129.71,130.0,129.43,129.5,26008.0
2019-09-11 12:20:00,129.29,129.37,128.8,128.8,58913.0,129.29,129.37,128.8,128.8,58913.0
2019-09-11 12:30:00,128.75,129.08,128.75,129.0,44996.0,128.75,129.08,128.75,129.0,44996.0
2019-09-11 12:40:00,129.04,129.04,128.74,128.81,20316.0,129.04,129.04,128.74,128.81,20316.0
2019-09-11 12:50:00,128.72,128.8,128.39,128.52,14682.0,128.72,128.8,128.39,128.52,14682.0
2019-09-11 13:00:00,128.58,128.67,128.36,128.48,10608.0,128.58,128.67,128.36,128.48,10608.0
2019-09-11 13:10:00,128.55,129.0,128.55,128.76,17009.0,128.55,129.0,128.55,128.76,17009.0
2019-09-11 13:20:00,128.81,129.05,128.67,128.8,26669.0,128.81,129.05,128.67,128.8,26669.0
2019-09-11 13:30:00,128.75,129.06,128.69,129.01,13697.0,128.75,129.06,128.69,129.01,13697.0
2019-09-11 13:40:00,129.0,129.44,128.74,128.77,23890.0,129.0,129.44,128.74,128.77,23890.0
2019-09-11 13:50:00,128.77,129.09,128.74,129.04,13064.0,128.77,129.09,128.74,129.04,13064.0
2019-09-11 14:00:00,129.11,130.24,129.11,129.99,45383.0,129.11,130.24,129.11,129.99,45383.0
2019-09-11 14:10:00,129.87,130.42,129.87,130.01,39958.0,129.87,130.42,129.87,130.01,39958.0
2019-09-11 14:20:00,130.09,130.22,129.47,129.74,44052.0,130.09,130.22,129.47,129.74,44052.0
2019-09-11 14:30:00,129.75,130.25,129.72,130.17,37754.0,129.75,130.25,129.72,130.17,37754.0
2019-09-11 14:40:00,130.12,130.18,129.74,129.74,18513.0,130.12,130.18,129.74,129.74,18513.0
2019-09-11 14:50:00,129.74,130.05,129.52,129.87,22967.0,129.74,130.05,129.52,129.87,22967.0
2019-09-11 15:00:00,129.99,130.16,129.79,129.99,22457.0,129.99,130.16,129.79,129.99,22457.0
2019-09-11 15:10:00,129.99,130.4,129.98,130.4,19321.0,129.99,130.4,129.98,130.4,19321.0
2019-09-11 15:20:00,130.38,130.88,130.22,130.81,48817.0,130.38,130.88,130.22,130.81,48817.0
2019-09-11 15:30:00,130.83,131.09,130.67,130.83,52155.0,130.83,131.09,130.67,130.83,52155.0
2019-09-11 15:40:00,130.88,131.52,130.85,131.51,104553.0,130.88,131.52,130.85,131.51,104553.0
2019-09-11 15:50:00,131.55,131.67,131.29,131.53,244631.0,131.55,131.67,131.29,131.53,244631.0
2019-09-12 09:30:00,132.13,134.33,132.0,133.29,104185.0,132.13,134.33,132.0,133.29,104185.0
2019-09-12 09:40:00,133.3,133.88,132.0,132.17,80369.0,133.3,133.88,132.0,132.17,80369.0
2019-09-12 09:50:00,132.03,133.49,131.94,133.46,87059.0,132.03,133.49,131.94,133.46,87059.0
2019-09-12 10:00:00,133.34,133.89,132.95,132.95,25177.0,133.34,133.89,132.95,132.95,25177.0
2019-09-12 10:10:00,133.18,134.13,132.71,133.46,29176.0,133.18,134.13,132.71,133.46,29176.0
2019-09-12 10:20:00,133.69,134.57,133.39,133.59,88213.0,133.69,134.57,133.39,133.59,88213.0
2019-09-12 10:30:00,133.55,133.79,132.51,132.81,47490.0,133.55,133.79,132.51,132.81,47490.0
2019-09-12 10:40:00,132.83,133.17,132.52,132.74,21133.0,132.83,133.17,132.52,132.74,21133.0
2019-09-12 10:50:00,132.73,132.91,131.55,132.59,130148.0,132.73,132.91,131.55,132.59,130148.0
2019-09-12 11:00:00,132.57,132.79,131.44,131.94,71898.0,132.57,132.79,131.44,131.94,71898.0
2019-09-12 11:10:00,131.9,132.47,131.37,131.57,20439.0,131.9,132.47,131.37,131.57,20439.0
2019-09-12 11:20:00,131.61,132.56,131.31,132.37,49488.0,131.61,132.56,131.31,132.37,49488.0
2019-09-12 11:30:00,132.35,132.44,131.8,131.87,37678.0,132.35,132.44,131.8,131.87,37678.0
2019-09-12 11:40:00,131.85,132.6,131.67,132.59,20091.0,131.85,132.6,131.67,132.59,20091.0
2019-09-12 11:50:00,132.46,133.06,132.46,132.73,3010.0,132.46,133.06,132.46,132.73,3010.0
2019-09-12 12:00:00,132.73,132.95,132.42,132.56,6060.0,132.73,132.95,132.42,132.56,6060.0
2019-09-12 12:10:00,132.68,132.84,132.4,132.65,7804.0,132.68,132.84,132.4,132.65,7804.0
2019-09-12 12:20:00,132.69,133.1,132.52,133.1,8348.0,132.69,133.1,132.52,133.1,8348.0
2019-09-12 12:30:00,133.0,133.43,133.0,133.22,13717.0,133.0,133.43,133.0,133.22,13717.0
2019-09-12 12:40:00,133.27,133.27,132.89,132.99,13276.0,133.27,133.27,132.89,132.99,13276.0
2019-09-12 12:50:00,132.99,133.5,132.99,133.36,4813.0,132.99,133.5,132.99,133.36,4813.0
2019-09-12 13:00:00,133.27,133.39,133.01,133.31,7464.0,133.27,133.39,133.01,133.31,7464.0
2019-09-12 13:10:00,133.21,133.33,133.02,133.24,2810.0,133.21,133.33,133.02,133.24,2810.0
2019-09-12 13:20:00,133.33,133.72,133.24,133.43,6607.0,133.33,133.72,133.24,133.43,6607.0
2019-09-12 13:30:00,133.47,133.58,133.29,133.4,2425.0,133.47,133.58,133.29,133.4,2425.0
2019-09-12 13:40:00,133.27,133.88,133.25,133.77,12589.0,133.27,133.88,133.25,133.77,12589.0
2019-09-12 13:50:00,133.7,134.3,133.65,134.11,8894.0,133.7,134.3,133.65,134.11,8894.0
2019-09-12 14:00:00,134.15,134.3,133.93,134.21,11957.0,134.15,134.3,133.93,134.21,11957.0
2019-09-12 14:10:00,134.22,134.48,133.98,134.45,14472.0,134.22,134.48,133.98,134.45,14472.0
2019-09-12 14:20:00,134.34,134.68,134.19,134.34,19094.0,134.34,134.68,134.19,134.34,19094.0
2019-09-12 14:30:00,134.32,134.41,134.15,134.22,9706.0,134.32,134.41,134.15,134.22,9706.0
2019-09-12 14:40:00,134.19,134.56,134.18,134.21,9250.0,134.19,134.56,134.18,134.21,9250.0
2019-09-12 14:50:00,134.23,134.54,133.79,134.05,24629.0,134.23,134.54,133.79,134.05,24629.0
2019-09-12 15:00:00,134.11,134.12,133.79,133.99,12261.0,134.11,134.12,133.79,133.99,12261.0
2019-09-12 15:10:00,133.99,134.2,133.89,134.01,17317.0,133.99,134.2,133.89,134.01,17317.0
2019-09-12 15:20:00,134.02,134.07,133.81,133.82,15221.0,134.02,134.07,133.81,133.82,15221.0
2019-09-12 15:30:00,133.92,134.19,133.9,133.92,17204.0,133.92,134.19,133.9,133.92,17204.0
2019-09-12 15:40:00,133.88,133.93,133.62,133.75,23588.0,133.88,133.93,133.62,133.75,23588.0
2019-09-12 15:50:00,133.71,133.97,133.61,133.78,76514.0,133.71,133.97,133.61,133.78,76514.0
2019-09-13 09:30:00,133.54,134.29,132.11,132.18,38840.0,133.54,134.29,132.11,132.18,38840.0
2019-09-13 09:40:00,132.22,134.79,132.0,134.79,46065.0,132.22,134.79,132.0,134.79,46065.0
2019-09-13 09:50:00,134.55,135.38,132.07,132.91,93487.0,134.55,135.38,132.07,132.91,93487.0
2019-09-13 10:00:00,132.91,133.94,132.91,133.67,92780.0,132.91,133.94,132.91,133.67,92780.0
2019-09-13 10:10:00,133.6,133.6,132.09,132.22,62496.0,133.6,133.6,132.09,132.22,62496.0
2019-09-13 10:20:00,132.21,132.32,131.26,132.25,64563.0,132.21,132.32,131.26,132.25,64563.0
2019-09-13 10:30:00,132.24,133.26,132.08,132.56,20790.0,132.24,133.26,132.08,132.56,20790.0
2019-09-13 10:40:00,132.56,132.88,132.28,132.49,14497.0,132.56,132.88,132.28,132.49,14497.0
2019-09-13 10:50:00,132.49,132.8,132.32,132.37,21046.0,132.49,132.8,132.32,132.37,21046.0
2019-09-13 11:00:00,132.46,133.01,132.41,133.0,31747.0,132.46,133.01,132.41,133.0,31747.0
2019-09-13 11:10:00,133.04,133.36,132.87,133.32,23183.0,133.04,133.36,132.87,133.32,23183.0
2019-09-13 11:20:00,133.31,133.35,131.91,131.99,12172.0,133.31,133.35,131.91,131.99,12172.0
2019-09-13 11:30:00,132.07,132.3,131.84,131.95,11467.0,132.07,132.3,131.84,131.95,11467.0
2019-09-13 11:40:00,131.92,132.02,131.63,131.78,12145.0,131.92,132.02,131.63,131.78,12145.0
2019-09-13 11:50:00,131.72,132.22,131.7,132.08,11529.0,131.72,132.22,131.7,132.08,11529.0
2019-09-13 12:00:00,132.14,132.55,132.12,132.42,10152.0,132.14,132.55,132.12,132.42,10152.0
2019-09-13 12:10:00,132.34,132.85,132.25,132.72,5750.0,132.34,132.85,132.25,132.72,5750.0
2019-09-13 12:20:00,132.66,132.74,132.02,132.02,10100.0,132.66,132.74,132.02,132.02,10100.0
2019-09-13 12:30:00,132.14,132.28,131.84,132.15,8961.0,132.14,132.28,131.84,132.15,8961.0
2019-09-13 12:40:00,131.97,132.18,131.78,132.05,5201.0,131.97,132.18,131.78,132.05,5201.0
2019-09-13 12:50:00,131.9,132.17,131.87,132.03,6514.0,131.9,132.17,131.87,132.03,6514.0
2019-09-13 13:00:00,132.06,132.28,131.96,132.27,8488.0,132.06,132.28,131.96,132.27,8488.0
2019-09-13 13:10:00,132.25,132.4,132.16,132.16,9430.0,132.25,132.4,132.16,132.16,9430.0
2019-09-13 13:20:00,132.16,132.2,131.91,131.93,12262.0,132.16,132.2,131.91,131.93,12262.0
2019-09-13 13:30:00,131.93,132.36,131.85,132.36,16527.0,131.93,132.36,131.85,132.36,16527.0
2019-09-13 13:40:00,132.44,132.47,131.96,132.31,4796.0,132.44,132.47,131.96,132.31,4796.0
2019-09-13 13:50:00,132.39,132.89,132.32,132.66,27331.0,132.39,132.89,132.32,132.66,27331.0
2019-09-13 14:00:00,132.62,132.78,132.41,132.68,8951.0,132.62,132.78,132.41,132.68,8951.0
2019-09-13 14:10:00,132.69,132.76,132.46,132.75,7953.0,132.69,132.76,132.46,132.75,7953.0
2019-09-13 14:20:00,132.71,132.99,132.63,132.99,19729.0,132.71,132.99,132.63,132.99,19729.0
2019-09-13 14:30:00,133.05,133.11,132.86,132.92,10471.0,133.05,133.11,132.86,132.92,10471.0
2019-09-13 14:40:00,132.93,133.45,132.92,133.3,6291.0,132.93,133.45,132.92,133.3,6291.0
2019-09-13 14:50:00,133.31,133.56,133.24,133.36,15265.0,133.31,133.56,133.24,133.36,15265.0
2019-09-13 15:00:00,133.3,133.4,132.96,132.99,9988.0,133.3,133.4,132.96,132.99,9988.0
2019-09-13 15:10:00,132.9,133.11,132.82,133.09,15019.0,132.9,133.11,132.82,133.09,15019.0
2019-09-13 15:20:00,133.06,133.1,132.7,132.71,22898.0,133.06,133.1,132.7,132.71,22898.0
2019-09-13 15:30:00,132.76,132.82,132.62,132.68,27976.0,132.76,132.82,132.62,132.68,27976.0
2019-09-13 15:40:00,132.64,133.0,132.61,132.83,22874.0,132.64,133.0,132.61,132.83,22874.0
2019-09-13 15:50:00,132.87,133.01,132.58,132.72,60644.0,132.87,133.01,132.58,132.72,60644.0
2019-09-16 09:30:00,130.32,132.47,129.19,132.0,121233.0,130.32,132.47,129.19,132.0,121233.0
2019-09-16 09:40:00,132.05,132.34,131.01,131.99,55762.0,132.05,132.34,131.01,131.99,55762.0
2019-09-16 09:50:00,131.89,132.54,131.63,132.26,28853.0,131.89,132.54,131.63,132.26,28853.0
2019-09-16 10:00:00,132.13,132.35,131.24,131.58,36324.0,132.13,132.35,131.24,131.58,36324.0
2019-09-16 10:10:00,131.59,131.81,131.2,131.33,9181.0,131.59,131.81,131.2,131.33,9181.0
2019-09-16 10:20:00,131.35,131.81,131.0,131.08,12315.0,131.35,131.81,131.0,131.08,12315.0
2019-09-16 10:30:00,131.09,131.56,130.78,131.45,14628.0,131.09,131.56,130.78,131.45,14628.0
2019-09-16 10:40:00,131.45,131.45,130.96,131.16,15978.0,131.45,131.45,130.96,131.16,15978.0
2019-09-16 10:50:00,131.07,131.1,130.76,130.89,20252.0,131.07,131.1,130.76,130.89,20252.0
2019-09-16 11:00:00,130.99,131.92,130.7,131.74,18848.0,130.99,131.92,130.7,131.74,18848.0
2019-09-16 11:10:00,131.99,131.99,131.28,131.65,15574.0,131.99,131.99,131.28,131.65,15574.0
2019-09-16 11:20:00,131.59,131.59,130.82,131.01,9227.0,131.59,131.59,130.82,131.01,9227.0
2019-09-16 11:30:00,131.0,131.09,130.59,130.8,9644.0,131.0,131.09,130.59,130.8,9644.0
2019-09-16 11:40:00,130.82,130.82,130.15,130.66,8693.0,130.82,130.82,130.15,130.66,8693.0
2019-09-16 11:50:00,130.67,131.07,130.47,130.72,9225.0,130.67,131.07,130.47,130.72,9225.0
2019-09-16 12:00:00,130.7,131.31,130.7,131.21,4012.0,130.7,131.31,130.7,131.21,4012.0
2019-09-16 12:10:00,131.28,131.6,131.15,131.5,10896.0,131.28,131.6,131.15,131.5,10896.0
2019-09-16 12:20:00,131.4,131.81,131.36,131.81,4935.0,131.4,131.81,131.36,131.81,4935.0
2019-09-16 12:30:00,131.66,131.92,131.62,131.92,4340.0,131.66,131.92,131.62,131.92,4340.0
2019-09-16 12:40:00,132.0,132.18,131.85,132.01,8658.0,132.0,132.18,131.85,132.01,8658.0
2019-09-16 12:50:00,132.0,132.11,131.75,131.92,7412.0,132.0,132.11,131.75,131.92,7412.0
2019-09-16 13:00:00,131.78,132.17,131.68,132.1,12141.0,131.78,132.17,131.68,132.1,12141.0
2019-09-16 13:10:00,132.04,132.11,131.95,132.1,4446.0,132.04,132.11,131.95,132.1,4446.0
2019-09-16 13:20:00,132.1,132.46,131.99,132.17,22206.0,132.1,132.46,131.99,132.17,22206.0
2019-09-16 13:30:00,132.19,132.81,132.19,132.6,9102.0,132.19,132.81,132.19,132.6,9102.0
2019-09-16 13:40:00,132.67,132.95,132.67,132.95,5438.0,132.67,132.95,132.67,132.95,5438.0
2019-09-16 13:50:00,132.85,133.13,132.81,132.98,11036.0,132.85,133.13,132.81,132.98,11036.0
2019-09-16 14:00:00,133.01,133.19,132.9,132.9,4535.0,133.01,133.19,132.9,132.9,4535.0
2019-09-16 14:10:00,132.94,132.96,132.33,132.64,14024.0,132.94,132.96,132.33,132.64,14024.0
2019-09-16 14:20:00,132.54,132.54,132.24,132.47,3700.0,132.54,132.54,132.24,132.47,3700.0
2019-09-16 14:30:00,132.48,132.56,132.34,132.47,5400.0,132.48,132.56,132.34,132.47,5400.0
2019-09-16 14:40:00,132.48,132.77,132.46,132.77,8207.0,132.48,132.77,132.46,132.77,8207.0
2019-09-16 14:50:00,132.87,132.96,132.74,132.93,3159.0,132.87,132.96,132.74,132.93,3159.0
2019-09-16 15:00:00,132.93,132.97,132.66,132.69,6877.0,132.93,132.97,132.66,132.69,6877.0
2019-09-16 15:10:00,132.75,132.99,132.62,132.69,12366.0,132.75,132.99,132.62,132.69,12366.0
2019-09-16 15:20:00,132.75,132.81,132.61,132.74,6100.0,132.75,132.81,132.61,132.74,6100.0
2019-09-16 15:30:00,132.75,133.14,132.69,132.99,12257.0,132.75,133.14,132.69,132.99,12257.0
2019-09-16 15:40:00,133.05,133.45,132.98,133.22,16184.0,133.05,133.45,132.98,133.22,16184.0
2019-09-16 15:50:00,133.31,133.76,133.17,133.66,57129.0,133.31,133.76,133.17,133.66,57129.0
2019-09-17 09:30:00,133.24,133.87,131.51,132.45,71471.0,133.24,133.87,131.51,132.45,71471.0
2019-09-17 09:40:00,132.0,133.5,131.77,133.35,28386.0,132.0,133.5,131.77,133.35,28386.0
2019-09-17 09:50:00,133.6,133.6,132.61,132.68,21887.0,133.6,133.6,132.61,132.68,21887.0
2019-09-17 10:00:00,132.69,133.14,132.59,132.93,11043.0,132.69,133.14,132.59,132.93,11043.0
2019-09-17 10:10:00,132.93,132.93,132.0,132.0,10800.0,132.93,132.93,132.0,132.0,10800.0
2019-09-17 10:20:00,131.91,131.91,130.85,131.35,19023.0,131.91,131.91,130.85,131.35,19023.0
2019-09-17 10:30:00,131.55,131.91,131.27,131.68,13162.0,131.55,131.91,131.27,131.68,13162.0
2019-09-17 10:40:00,131.61,132.32,131.55,132.09,13159.0,131.61,132.32,131.55,132.09,13159.0
2019-09-17 10:50:00,132.0,132.59,131.99,132.35,13459.0,132.0,132.59,131.99,132.35,13459.0
2019-09-17 11:00:00,132.36,132.5,132.01,132.17,6115.0,132.36,132.5,132.01,132.17,6115.0
2019-09-17 11:10:00,132.22,132.83,132.02,132.43,15155.0,132.22,132.83,132.02,132.43,15155.0
2019-09-17 11:20:00,132.4,132.69,132.21,132.58,4365.0,132.4,132.69,132.21,132.58,4365.0
2019-09-17 11:30:00,132.69,133.0,132.51,132.92,9141.0,132.69,133.0,132.51,132.92,9141.0
2019-09-17 11:40:00,132.85,132.97,132.71,132.9,13502.0,132.85,132.97,132.71,132.9,13502.0
2019-09-17 11:50:00,132.98,133.42,132.86,133.42,10849.0,132.98,133.42,132.86,133.42,10849.0
2019-09-17 12:00:00,133.36,133.85,133.23,133.85,13178.0,133.36,133.85,133.23,133.85,13178.0
2019-09-17 12:10:00,133.83,133.84,133.53,133.53,5337.0,133.83,133.84,133.53,133.53,5337.0
2019-09-17 12:20:00,133.35,133.56,133.26,133.43,4593.0,133.35,133.56,133.26,133.43,4593.0
2019-09-17 12:30:00,133.38,133.39,133.01,133.27,12760.0,133.38,133.39,133.01,133.27,12760.0
2019-09-17 12:40:00,133.29,133.45,133.22,133.24,13170.0,133.29,133.45,133.22,133.24,13170.0
2019-09-17 12:50:00,133.3,133.3,132.38,132.5,20897.0,133.3,133.3,132.38,132.5,20897.0
2019-09-17 13:00:00,132.43,132.92,132.43,132.89,19734.0,132.43,132.92,132.43,132.89,19734.0
2019-09-17 13:10:00,132.82,133.47,132.82,133.22,12154.0,132.82,133.47,132.82,133.22,12154.0
2019-09-17 13:20:00,133.22,133.49,132.81,132.95,18347.0,133.22,133.49,132.81,132.95,18347.0
2019-09-17 13:30:00,132.85,133.13,132.66,132.66,7700.0,132.85,133.13,132.66,132.66,7700.0
2019-09-17 13:40:00,132.74,132.92,132.65,132.76,7094.0,132.74,132.92,132.65,132.76,7094.0
2019-09-17 13:50:00,132.81,133.19,132.75,132.86,10373.0,132.81,133.19,132.75,132.86,10373.0
2019-09-17 14:00:00,133.01,133.3,132.82,132.94,9148.0,133.01,133.3,132.82,132.94,9148.0
2019-09-17 14:10:00,132.82,133.1,132.8,133.07,9777.0,132.82,133.1,132.8,133.07,9777.0
2019-09-17 14:20:00,133.0,133.23,132.94,133.19,14090.0,133.0,133.23,132.94,133.19,14090.0
2019-09-17 14:30:00,133.23,133.41,133.1,133.17,6901.0,133.23,133.41,133.1,133.17,6901.0
2019-09-17 14:40:00,133.15,133.38,133.02,133.17,5844.0,133.15,133.38,133.02,133.17,5844.0
2019-09-17 14:50:00,133.13,133.36,133.03,133.24,6210.0,133.13,133.36,133.03,133.24,6210.0
2019-09-17 15:00:00,133.3,133.55,133.26,133.39,9380.0,133.3,133.55,133.26,133.39,9380.0
2019-09-17 15:10:00,133.43,133.44,133.27,133.38,7248.0,133.43,133.44,133.27,133.38,7248.0
2019-09-17 15:20:00,133.32,133.66,133.3,133.63,8126.0,133.32,133.66,133.3,133.63,8126.0
2019-09-17 15:30:00,133.67,133.91,133.59,133.89,21765.0,133.67,133.91,133.59,133.89,21765.0
2019-09-17 15:40:00,133.87,133.87,133.39,133.73,18843.0,133.87,133.87,133.39,133.73,18843.0
2019-09-17 15:50:00,133.66,134.14,133.65,133.98,71751.0,133.66,134.14,133.65,133.98,71751.0
2019-09-18 09:30:00,134.25,134.4,132.41,133.34,54773.0,134.25,134.4,132.41,133.34,54773.0
2019-09-18 09:40:00,133.29,134.46,132.72,134.31,43287.0,133.29,134.46,132.72,134.31,43287.0
2019-09-18 09:50:00,134.41,134.89,133.2,133.43,30768.0,134.41,134.89,133.2,133.43,30768.0
2019-09-18 10:00:00,133.43,134.16,133.43,134.04,36819.0,133.43,134.16,133.43,134.04,36819.0
2019-09-18 10:10:00,134.04,134.3,133.61,134.22,36383.0,134.04,134.3,133.61,134.22,36383.0
2019-09-18 10:20:00,134.27,134.8,134.2,134.71,27582.0,134.27,134.8,134.2,134.71,27582.0
2019-09-18 10:30:00,134.79,135.13,134.19,134.19,27784.0,134.79,135.13,134.19,134.19,27784.0
2019-09-18 10:40:00,134.27,134.27,133.23,133.23,50918.0,134.27,134.27,133.23,133.23,50918.0
2019-09-18 10:50:00,133.31,134.12,132.97,134.08,37144.0,133.31,134.12,132.97,134.08,37144.0
2019-09-18 11:00:00,134.03,134.62,134.01,134.34,35460.0,134.03,134.62,134.01,134.34,35460.0
2019-09-18 11:10:00,134.32,134.37,133.22,133.25,20337.0,134.32,134.37,133.22,133.25,20337.0
2019-09-18 11:20:00,133.18,133.47,132.96,132.96,35413.0,133.18,133.47,132.96,132.96,35413.0
2019-09-18 11:30:00,133.02,133.07,132.53,132.64,17926.0,133.02,133.07,132.53,132.64,17926.0
2019-09-18 11:40:00,132.63,133.1,132.41,133.04,24358.0,132.63,133.1,132.41,133.04,24358.0
2019-09-18 11:50:00,133.11,133.24,132.46,132.53,25606.0,133.11,133.24,132.46,132.53,25606.0
2019-09-18 12:00:00,132.5,132.73,132.16,132.16,13525.0,132.5,132.73,132.16,132.16,13525.0
2019-09-18 12:10:00,132.19,132.25,131.74,131.9,16979.0,132.19,132.25,131.74,131.9,16979.0
2019-09-18 12:20:00,131.95,132.31,131.94,132.21,12601.0,131.95,132.31,131.94,132.21,12601.0
2019-09-18 12:30:00,132.08,132.18,131.69,131.82,14534.0,132.08,132.18,131.69,131.82,14534.0
2019-09-18 12:40:00,131.82,132.23,131.69,132.14,11705.0,131.82,132.23,131.69,132.14,11705.0
2019-09-18 12:50:00,132.23,132.33,131.75,131.75,10242.0,132.23,132.33,131.75,131.75,10242.0
2019-09-18 13:00:00,131.73,131.86,131.41,131.86,10926.0,131.73,131.86,131.41,131.86,10926.0
2019-09-18 13:10:00,131.76,131.92,131.41,131.49,18160.0,131.76,131.92,131.41,131.49,18160.0
2019-09-18 13:20:00,131.52,131.53,130.75,130.86,26665.0,131.52,131.53,130.75,130.86,26665.0
2019-09-18 13:30:00,130.86,131.11,130.76,130.92,13782.0,130.86,131.11,130.76,130.92,13782.0
2019-09-18 13:40:00,130.98,131.38,130.79,131.01,16375.0,130.98,131.38,130.79,131.01,16375.0
2019-09-18 13:50:00,131.08,131.51,131.04,131.25,16275.0,131.08,131.51,131.04,131.25,16275.0
2019-09-18 14:00:00,131.16,131.19,130.06,130.06,37665.0,131.16,131.19,130.06,130.06,37665.0
2019-09-18 14:10:00,130.39,130.39,129.44,130.1,41247.0,130.39,130.39,129.44,130.1,41247.0
2019-09-18 14:20:00,130.13,130.3,129.51,129.8,20080.0,130.13,130.3,129.51,129.8,20080.0
2019-09-18 14:30:00,129.89,130.12,129.35,129.72,46717.0,129.89,130.12,129.35,129.72,46717.0
2019-09-18 14:40:00,129.7,130.08,129.63,130.02,22522.0,129.7,130.08,129.63,130.02,22522.0
2019-09-18 14:50:00,130.1,130.71,130.06,130.4,27642.0,130.1,130.71,130.06,130.4,27642.0
2019-09-18 15:00:00,130.4,130.63,130.22,130.56,19361.0,130.4,130.63,130.22,130.56,19361.0
2019-09-18 15:10:00,130.53,131.24,130.52,131.15,22927.0,130.53,131.24,130.52,131.15,22927.0
2019-09-18 15:20:00,131.12,131.44,130.95,131.21,28823.0,131.12,131.44,130.95,131.21,28823.0
2019-09-18 15:30:00,131.21,131.67,131.2,131.4,36917.0,131.21,131.67,131.2,131.4,36917.0
2019-09-18 15:40:00,131.36,131.64,131.17,131.52,49857.0,131.36,131.64,131.17,131.52,49857.0
2019-09-18 15:50:00,131.5,132.05,131.49,131.54,158046.0,131.5,132.05,131.49,131.54,158046.0
2019-09-19 09:30:00,131.6,132.1,130.8,131.34,69762.0,131.6,132.1,130.8,131.34,69762.0
2019-09-19 09:40:00,131.39,131.42,130.15,130.7,42497.0,131.39,131.42,130.15,130.7,42497.0
2019-09-19 09:50:00,130.7,130.93,130.09,130.61,42305.0,130.7,130.93,130.09,130.61,42305.0
2019-09-19 10:00:00,130.43,130.81,129.25,129.37,33252.0,130.43,130.81,129.25,129.37,33252.0
2019-09-19 10:10:00,129.28,129.59,129.01,129.2,32964.0,129.28,129.59,129.01,129.2,32964.0
2019-09-19 10:20:00,129.19,129.72,129.0,129.48,28987.0,129.19,129.72,129.0,129.48,28987.0
2019-09-19 10:30:00,129.48,129.58,128.19,128.78,33283.0,129.48,129.58,128.19,128.78,33283.0
2019-09-19 10:40:00,128.81,129.0,128.01,128.91,42975.0,128.81,129.0,128.01,128.91,42975.0
2019-09-19 10:50:00,128.93,129.44,128.7,128.83,57626.0,128.93,129.44,128.7,128.83,57626.0
2019-09-19 11:00:00,128.82,129.07,128.53,128.94,29542.0,128.82,129.07,128.53,128.94,29542.0
2019-09-19 11:10:00,128.94,129.44,128.69,129.35,49211.0,128.94,129.44,128.69,129.35,49211.0
2019-09-19 11:20:00,129.31,129.37,128.6,128.78,48245.0,129.31,129.37,128.6,128.78,48245.0
2019-09-19 11:30:00,128.74,129.01,128.47,128.93,26659.0,128.74,129.01,128.47,128.93,26659.0
2019-09-19 11:40:00,128.85,128.86,128.33,128.43,36815.0,128.85,128.86,128.33,128.43,36815.0
2019-09-19 11:50:00,128.44,128.55,128.12,128.43,40046.0,128.44,128.55,128.12,128.43,40046.0
2019-09-19 12:00:00,128.4,128.46,128.11,128.16,24166.0,128.4,128.46,128.11,128.16,24166.0
2019-09-19 12:10:00,128.06,128.62,127.87,128.55,25685.0,128.06,128.62,127.87,128.55,25685.0
2019-09-19 12:20:00,128.62,128.65,127.67,127.77,21775.0,128.62,128.65,127.67,127.77,21775.0
2019-09-19 12:30:00,127.67,128.1,127.67,128.04,19640.0,127.67,128.1,127.67,128.04,19640.0
2019-09-19 12:40:00,127.99,128.28,127.87,127.88,26081.0,127.99,128.28,127.87,127.88,26081.0
2019-09-19 12:50:00,127.89,127.94,127.41,127.41,37204.0,127.89,127.94,127.41,127.41,37204.0
2019-09-19 13:00:00,127.42,127.52,126.56,126.57,32586.0,127.42,127.52,126.56,126.57,32586.0
2019-09-19 13:10:00,126.56,126.86,126.23,126.27,36880.0,126.56,126.86,126.23,126.27,36880.0
2019-09-19 13:20:00,126.21,126.63,126.19,126.54,51352.0,126.21,126.63,126.19,126.54,51352.0
2019-09-19 13:30:00,126.5,126.62,126.15,126.36,17917.0,126.5,126.62,126.15,126.36,17917.0
2019-09-19 13:40:00,126.34,126.4,126.03,126.18,18670.0,126.34,126.4,126.03,126.18,18670.0
2019-09-19 13:50:00,126.17,126.23,125.81,125.97,23428.0,126.17,126.23,125.81,125.97,23428.0
2019-09-19 14:00:00,125.97,127.58,125.97,127.41,60415.0,125.97,127.58,125.97,127.41,60415.0
2019-09-19 14:10:00,127.5,127.96,127.31,127.52,15862.0,127.5,127.96,127.31,127.52,15862.0
2019-09-19 14:20:00,127.56,127.81,127.46,127.74,11426.0,127.56,127.81,127.46,127.74,11426.0
2019-09-19 14:30:00,127.78,127.99,126.96,127.5,26564.0,127.78,127.99,126.96,127.5,26564.0
2019-09-19 14:40:00,127.53,127.73,127.35,127.68,16014.0,127.53,127.73,127.35,127.68,16014.0
2019-09-19 14:50:00,127.7,127.85,127.6,127.65,16563.0,127.7,127.85,127.6,127.65,16563.0
2019-09-19 15:00:00,127.69,128.13,127.65,127.96,23552.0,127.69,128.13,127.65,127.96,23552.0
2019-09-19 15:10:00,127.91,128.2,127.9,128.2,21045.0,127.91,128.2,127.9,128.2,21045.0
2019-09-19 15:20:00,128.19,128.72,128.14,128.35,26825.0,128.19,128.72,128.14,128.35,26825.0
2019-09-19 15:30:00,128.32,128.41,128.08,128.34,28704.0,128.32,128.41,128.08,128.34,28704.0
2019-09-19 15:40:00,128.33,128.43,128.02,128.06,39327.0,128.33,128.43,128.02,128.06,39327.0
2019-09-19 15:50:00,128.05,128.73,127.98,128.65,100470.0,128.05,128.73,127.98,128.65,100470.0
2019-09-20 09:30:00,124.28,125.71,123.78,124.91,133817.0,124.28,125.71,123.78,124.91,133817.0
2019-09-20 09:40:00,124.91,126.07,124.82,125.4,126447.0,124.91,126.07,124.82,125.4,126447.0
2019-09-20 09:50:00,125.3,126.0,125.2,125.56,103401.0,125.3,126.0,125.2,125.56,103401.0
2019-09-20 10:00:00,125.62,125.97,124.79,125.18,126466.0,125.62,125.97,124.79,125.18,126466.0
2019-09-20 10:10:00,125.1,125.19,123.76,124.38,42237.0,125.1,125.19,123.76,124.38,42237.0
2019-09-20 10:20:00,124.43,124.74,124.07,124.38,54309.0,124.43,124.74,124.07,124.38,54309.0
2019-09-20 10:30:00,124.38,124.78,124.16,124.67,34543.0,124.38,124.78,124.16,124.67,34543.0
2019-09-20 10:40:00,124.69,124.69,123.88,124.65,51048.0,124.69,124.69,123.88,124.65,51048.0
2019-09-20 10:50:00,124.56,125.36,124.53,125.06,67579.0,124.56,125.36,124.53,125.06,67579.0
2019-09-20 11:00:00,125.14,125.5,124.89,125.11,53155.0,125.14,125.5,124.89,125.11,53155.0
2019-09-20 11:10:00,125.13,125.36,124.97,125.11,31206.0,125.13,125.36,124.97,125.11,31206.0
2019-09-20 11:20:00,125.13,125.19,124.12,124.25,32715.0,125.13,125.19,124.12,124.25,32715.0
2019-09-20 11:30:00,124.38,124.38,123.1,123.17,30500.0,124.38,124.38,123.1,123.17,30500.0
2019-09-20 11:40:00,123.21,123.56,122.64,123.49,43608.0,123.21,123.56,122.64,123.49,43608.0
2019-09-20 11:50:00,123.45,123.49,122.97,123.0,20424.0,123.45,123.49,122.97,123.0,20424.0
2019-09-20 12:00:00,123.0,123.08,122.4,122.95,26038.0,123.0,123.08,122.4,122.95,26038.0
2019-09-20 12:10:00,122.95,123.48,122.92,122.96,14412.0,122.95,123.48,122.92,122.96,14412.0
2019-09-20 12:20:00,123.03,123.03,122.26,122.51,23203.0,123.03,123.03,122.26,122.51,23203.0
2019-09-20 12:30:00,122.41,122.57,121.84,122.44,38194.0,122.41,122.57,121.84,122.44,38194.0
2019-09-20 12:40:00,122.58,123.02,122.34,122.93,14821.0,122.58,123.02,122.34,122.93,14821.0
2019-09-20 12:50:00,122.87,123.2,122.66,123.2,11519.0,122.87,123.2,122.66,123.2,11519.0
2019-09-20 13:00:00,123.0,123.69,123.0,123.36,17438.0,123.0,123.69,123.0,123.36,17438.0
2019-09-20 13:10:00,123.38,123.39,121.6,122.55,27825.0,123.38,123.39,121.6,122.55,27825.0
2019-09-20 13:20:00,122.53,123.09,122.35,122.82,15663.0,122.53,123.09,122.35,122.82,15663.0
2019-09-20 13:30:00,122.82,122.93,122.58,122.61,23954.0,122.82,122.93,122.58,122.61,23954.0
2019-09-20 13:40:00,122.76,123.25,122.59,122.59,19396.0,122.76,123.25,122.59,122.59,19396.0
2019-09-20 13:50:00,122.63,123.23,122.54,122.91,35241.0,122.63,123.23,122.54,122.91,35241.0
2019-09-20 14:00:00,122.9,123.4,122.71,122.8,13640.0,122.9,123.4,122.71,122.8,13640.0
2019-09-20 14:10:00,122.76,122.93,122.55,122.9,24517.0,122.76,122.93,122.55,122.9,24517.0
2019-09-20 14:20:00,122.87,123.08,122.6,122.79,22682.0,122.87,123.08,122.6,122.79,22682.0
2019-09-20 14:30:00,122.82,123.68,122.6,123.13,76999.0,122.82,123.68,122.6,123.13,76999.0
2019-09-20 14:40:00,123.09,124.02,123.09,124.02,26064.0,123.09,124.02,123.09,124.02,26064.0
2019-09-20 14:50:00,123.99,123.99,123.53,123.58,23639.0,123.99,123.99,123.53,123.58,23639.0
2019-09-20 15:00:00,123.53,123.98,123.52,123.78,24584.0,123.53,123.98,123.52,123.78,24584.0
2019-09-20 15:10:00,123.8,123.87,123.58,123.87,25833.0,123.8,123.87,123.58,123.87,25833.0
2019-09-20 15:20:00,123.84,123.85,123.27,123.43,35273.0,123.84,123.85,123.27,123.43,35273.0
2019-09-20 15:30:00,123.45,123.52,123.19,123.23,43064.0,123.45,123.52,123.19,123.23,43064.0
2019-09-20 15:40:00,123.24,123.3,122.55,122.56,63496.0,123.24,123.3,122.55,122.56,63496.0
2019-09-20 15:50:00,122.55,123.31,122.48,122.75,162065.0,122.55,123.31,122.48,122.75,162065.0
2019-09-23 09:30:00,123.44,123.49,122.1,122.66,79866.0,123.44,123.49,122.1,122.66,79866.0
2019-09-23 09:40:00,122.44,123.23,121.72,122.64,42063.0,122.44,123.23,121.72,122.64,42063.0
2019-09-23 09:50:00,122.71,123.47,121.47,121.77,41983.0,122.71,123.47,121.47,121.77,41983.0
2019-09-23 10:00:00,121.67,121.78,120.94,120.95,30797.0,121.67,121.78,120.94,120.95,30797.0
2019-09-23 10:10:00,120.87,121.26,120.81,120.97,37591.0,120.87,121.26,120.81,120.97,37591.0
2019-09-23 10:20:00,120.97,121.25,120.3,120.31,32325.0,120.97,121.25,120.3,120.31,32325.0
2019-09-23 10:30:00,120.47,120.57,119.32,119.32,62936.0,120.47,120.57,119.32,119.32,62936.0
2019-09-23 10:40:00,119.43,119.58,119.03,119.16,113583.0,119.43,119.58,119.03,119.16,113583.0
2019-09-23 10:50:00,119.11,120.01,119.11,120.01,69512.0,119.11,120.01,119.11,120.01,69512.0
2019-09-23 11:00:00,120.02,120.56,119.95,120.19,26385.0,120.02,120.56,119.95,120.19,26385.0
2019-09-23 11:10:00,120.2,120.59,120.19,120.23,43699.0,120.2,120.59,120.19,120.23,43699.0
2019-09-23 11:20:00,120.17,120.62,120.15,120.32,42235.0,120.17,120.62,120.15,120.32,42235.0
2019-09-23 11:30:00,120.35,121.11,120.24,120.76,50049.0,120.35,121.11,120.24,120.76,50049.0
2019-09-23 11:40:00,120.88,120.9,119.94,120.07,34109.0,120.88,120.9,119.94,120.07,34109.0
2019-09-23 11:50:00,120.0,120.07,119.21,119.46,45133.0,120.0,120.07,119.21,119.46,45133.0
2019-09-23 12:00:00,119.4,119.52,119.19,119.5,34860.0,119.4,119.52,119.19,119.5,34860.0
2019-09-23 12:10:00,119.49,120.03,119.42,119.94,12969.0,119.49,120.03,119.42,119.94,12969.0
2019-09-23 12:20:00,119.94,120.31,119.93,120.3,15197.0,119.94,120.31,119.93,120.3,15197.0
2019-09-23 12:30:00,120.3,120.74,120.25,120.69,13788.0,120.3,120.74,120.25,120.69,13788.0
2019-09-23 12:40:00,120.65,120.84,120.6,120.74,12573.0,120.65,120.84,120.6,120.74,12573.0
2019-09-23 12:50:00,120.68,120.77,120.42,120.48,12495.0,120.68,120.77,120.42,120.48,12495.0
2019-09-23 13:00:00,120.52,120.9,120.52,120.69,10457.0,120.52,120.9,120.52,120.69,10457.0
2019-09-23 13:10:00,120.74,120.93,120.38,120.61,12118.0,120.74,120.93,120.38,120.61,12118.0
2019-09-23 13:20:00,120.58,120.62,120.14,120.24,16550.0,120.58,120.62,120.14,120.24,16550.0
2019-09-23 13:30:00,120.26,120.26,119.69,119.84,19803.0,120.26,120.26,119.69,119.84,19803.0
2019-09-23 13:40:00,119.82,120.07,119.62,119.94,41659.0,119.82,120.07,119.62,119.94,41659.0
2019-09-23 13:50:00,119.91,119.94,119.44,119.59,63210.0,119.91,119.94,119.44,119.59,63210.0
2019-09-23 14:00:00,119.63,119.77,119.26,119.27,48250.0,119.63,119.77,119.26,119.27,48250.0
2019-09-23 14:10:00,119.27,119.58,119.26,119.35,20696.0,119.27,119.58,119.26,119.35,20696.0
2019-09-23 14:20:00,119.3,119.32,118.75,118.92,34871.0,119.3,119.32,118.75,118.92,34871.0
2019-09-23 14:30:00,118.9,119.03,118.39,118.54,30021.0,118.9,119.03,118.39,118.54,30021.0
2019-09-23 14:40:00,118.53,118.75,118.27,118.52,26688.0,118.53,118.75,118.27,118.52,26688.0
2019-09-23 14:50:00,118.47,118.57,118.06,118.2,33067.0,118.47,118.57,118.06,118.2,33067.0
2019-09-23 15:00:00,118.2,118.79,118.19,118.74,62548.0,118.2,118.79,118.19,118.74,62548.0
2019-09-23 15:10:00,118.75,118.75,118.07,118.18,55293.0,118.75,118.75,118.07,118.18,55293.0
2019-09-23 15:20:00,118.16,118.2,117.92,118.15,52720.0,118.16,118.2,117.92,118.15,52720.0
2019-09-23 15:30:00,118.13,118.56,118.08,118.43,60099.0,118.13,118.56,118.08,118.43,60099.0
2019-09-23 15:40:00,118.44,118.54,118.2,118.53,83989.0,118.44,118.54,118.2,118.53,83989.0
2019-09-23 15:50:00,118.54,118.72,118.08,118.26,205532.0,118.54,118.72,118.08,118.26,205532.0
2019-09-24 09:30:00,118.84,119.56,118.25,118.73,41460.0,118.84,119.56,118.25,118.73,41460.0
2019-09-24 09:40:00,118.83,120.01,118.73,119.65,19752.0,118.83,120.01,118.73,119.65,19752.0
2019-09-24 09:50:00,119.59,121.34,119.55,120.09,121034.0,119.59,121.34,119.55,120.09,121034.0
2019-09-24 10:00:00,120.04,120.29,119.15,120.0,52949.0,120.04,120.29,119.15,120.0,52949.0
2019-09-24 10:10:00,120.15,120.34,119.25,119.8,15247.0,120.15,120.34,119.25,119.8,15247.0
2019-09-24 10:20:00,119.78,120.07,118.38,118.38,133201.0,119.78,120.07,118.38,118.38,133201.0
2019-09-24 10:30:00,118.48,118.72,118.32,118.32,19520.0,118.48,118.72,118.32,118.32,19520.0
2019-09-24 10:40:00,118.2,118.2,117.1,117.37,55796.0,118.2,118.2,117.1,117.37,55796.0
2019-09-24 10:50:00,117.32,117.86,117.3,117.69,24599.0,117.32,117.86,117.3,117.69,24599.0
2019-09-24 11:00:00,117.83,117.83,117.19,117.58,10051.0,117.83,117.83,117.19,117.58,10051.0
2019-09-24 11:10:00,117.73,117.83,117.27,117.27,8775.0,117.73,117.83,117.27,117.27,8775.0
2019-09-24 11:20:00,117.27,117.45,117.08,117.13,11116.0,117.27,117.45,117.08,117.13,11116.0
2019-09-24 11:30:00,117.17,117.17,116.5,116.53,21923.0,117.17,117.17,116.5,116.53,21923.0
2019-09-24 11:40:00,116.57,117.43,116.57,117.43,15479.0,116.57,117.43,116.57,117.43,15479.0
2019-09-24 11:50:00,117.3,117.38,116.92,117.34,8787.0,117.3,117.38,116.92,117.34,8787.0
2019-09-24 12:00:00,117.3,118.28,117.3,118.28,13570.0,117.3,118.28,117.3,118.28,13570.0
2019-09-24 12:10:00,118.42,118.43,117.84,117.84,14288.0,118.42,118.43,117.84,117.84,14288.0
2019-09-24 12:20:00,117.73,117.85,117.26,117.47,23830.0,117.73,117.85,117.26,117.47,23830.0
2019-09-24 12:30:00,117.45,117.56,116.61,116.65,14535.0,117.45,117.56,116.61,116.65,14535.0
2019-09-24 12:40:00,116.65,116.84,116.33,116.72,24498.0,116.65,116.84,116.33,116.72,24498.0
2019-09-24 12:50:00,116.67,116.67,115.91,116.04,9246.0,116.67,116.67,115.91,116.04,9246.0
2019-09-24 13:00:00,116.17,116.6,116.17,116.41,10273.0,116.17,116.6,116.17,116.41,10273.0
2019-09-24 13:10:00,116.4,116.45,115.83,115.98,19746.0,116.4,116.45,115.83,115.98,19746.0
2019-09-24 13:20:00,115.93,116.13,115.53,115.65,18571.0,115.93,116.13,115.53,115.65,18571.0
2019-09-24 13:30:00,115.74,116.02,115.57,115.75,62120.0,115.74,116.02,115.57,115.75,62120.0
2019-09-24 13:40:00,115.82,115.93,115.65,115.89,9229.0,115.82,115.93,115.65,115.89,9229.0
2019-09-24 13:50:00,115.83,115.95,115.64,115.83,12747.0,115.83,115.95,115.64,115.83,12747.0
2019-09-24 14:00:00,115.72,115.83,114.76,114.78,35318.0,115.72,115.83,114.76,114.78,35318.0
2019-09-24 14:10:00,114.69,116.17,114.38,116.13,124065.0,114.69,116.17,114.38,116.13,124065.0
2019-09-24 14:20:00,116.09,116.69,115.67,116.38,35109.0,116.09,116.69,115.67,116.38,35109.0
2019-09-24 14:30:00,116.43,116.94,116.4,116.66,32874.0,116.43,116.94,116.4,116.66,32874.0
2019-09-24 14:40:00,116.66,116.69,116.16,116.34,11298.0,116.66,116.69,116.16,116.34,11298.0
2019-09-24 14:50:00,116.26,116.52,116.11,116.11,19423.0,116.26,116.52,116.11,116.11,19423.0
2019-09-24 15:00:00,116.18,116.28,115.93,116.08,30999.0,116.18,116.28,115.93,116.08,30999.0
2019-09-24 15:10:00,116.15,116.86,116.13,116.41,30620.0,116.15,116.86,116.13,116.41,30620.0
2019-09-24 15:20:00,116.4,116.44,115.9,116.15,25768.0,116.4,116.44,115.9,116.15,25768.0
2019-09-24 15:30:00,116.14,116.18,115.75,115.81,29677.0,116.14,116.18,115.75,115.81,29677.0
2019-09-24 15:40:00,115.76,116.54,115.51,116.36,78806.0,115.76,116.54,115.51,116.36,78806.0
2019-09-24 15:50:00,116.39,116.77,115.96,115.99,179966.0,116.39,116.77,115.96,115.99,179966.0
2019-09-25 09:30:00,115.58,117.94,115.58,117.2,95280.0,115.58,117.94,115.58,117.2,95280.0
2019-09-25 09:40:00,117.26,117.85,116.76,116.94,41751.0,117.26,117.85,116.76,116.94,41751.0
2019-09-25 09:50:00,116.83,117.28,116.59,117.26,29211.0,116.83,117.28,116.59,117.26,29211.0
2019-09-25 10:00:00,117.34,118.66,116.48,118.21,112309.0,117.34,118.66,116.48,118.21,112309.0
2019-09-25 10:10:00,118.2,118.36,117.26,117.6,18545.0,118.2,118.36,117.26,117.6,18545.0
2019-09-25 10:20:00,117.45,117.95,117.26,117.47,12301.0,117.45,117.95,117.26,117.47,12301.0
2019-09-25 10:30:00,117.53,117.81,116.91,116.91,11958.0,117.53,117.81,116.91,116.91,11958.0
2019-09-25 10:40:00,116.92,117.04,116.46,116.6,9216.0,116.92,117.04,116.46,116.6,9216.0
2019-09-25 10:50:00,116.63,117.95,116.35,117.78,56819.0,116.63,117.95,116.35,117.78,56819.0
2019-09-25 11:00:00,117.86,119.1,117.83,119.05,47711.0,117.86,119.1,117.83,119.05,47711.0
2019-09-25 11:10:00,119.11,119.11,118.4,118.42,25586.0,119.11,119.11,118.4,118.42,25586.0
2019-09-25 11:20:00,118.35,118.81,118.22,118.22,30203.0,118.35,118.81,118.22,118.22,30203.0
2019-09-25 11:30:00,118.22,118.22,117.6,117.61,7523.0,118.22,118.22,117.6,117.61,7523.0
2019-09-25 11:40:00,117.74,117.88,117.5,117.58,10613.0,117.74,117.88,117.5,117.58,10613.0
2019-09-25 11:50:00,117.6,117.6,117.08,117.23,26188.0,117.6,117.6,117.08,117.23,26188.0
2019-09-25 12:00:00,117.36,117.38,116.87,117.23,10974.0,117.36,117.38,116.87,117.23,10974.0
2019-09-25 12:10:00,117.17,117.2,116.57,116.85,8918.0,117.17,117.2,116.57,116.85,8918.0
2019-09-25 12:20:00,116.89,117.16,116.61,117.16,10275.0,116.89,117.16,116.61,117.16,10275.0
2019-09-25 12:30:00,117.14,117.48,117.12,117.3,17262.0,117.14,117.48,117.12,117.3,17262.0
2019-09-25 12:40:00,117.35,117.72,117.21,117.72,8726.0,117.35,117.72,117.21,117.72,8726.0
2019-09-25 12:50:00,117.73,117.74,117.43,117.47,7986.0,117.73,117.74,117.43,117.47,7986.0
2019-09-25 13:00:00,117.55,117.69,117.41,117.65,5832.0,117.55,117.69,117.41,117.65,5832.0
2019-09-25 13:10:00,117.6,117.75,117.52,117.61,7905.0,117.6,117.75,117.52,117.61,7905.0
2019-09-25 13:20:00,117.67,117.95,117.58,117.87,10320.0,117.67,117.95,117.58,117.87,10320.0
2019-09-25 13:30:00,117.82,118.11,117.8,118.0,12893.0,117.82,118.11,117.8,118.0,12893.0
2019-09-25 13:40:00,117.97,118.3,117.97,118.21,5307.0,117.97,118.3,117.97,118.21,5307.0
2019-09-25 13:50:00,118.17,119.1,118.17,118.85,55913.0,118.17,119.1,118.17,118.85,55913.0
2019-09-25 14:00:00,118.93,119.32,118.85,119.24,13400.0,118.93,119.32,118.85,119.24,13400.0
2019-09-25 14:10:00,119.24,119.86,119.19,119.44,36421.0,119.24,119.86,119.19,119.44,36421.0
2019-09-25 14:20:00,119.5,119.91,119.48,119.91,21279.0,119.5,119.91,119.48,119.91,21279.0
2019-09-25 14:30:00,119.83,119.95,119.72,119.82,8197.0,119.83,119.95,119.72,119.82,8197.0
2019-09-25 14:40:00,119.84,120.17,119.57,119.65,25144.0,119.84,120.17,119.57,119.65,25144.0
2019-09-25 14:50:00,119.65,119.74,119.46,119.53,9870.0,119.65,119.74,119.46,119.53,9870.0
2019-09-25 15:00:00,119.51,119.68,119.16,119.58,47451.0,119.51,119.68,119.16,119.58,47451.0
2019-09-25 15:10:00,119.62,119.71,119.3,119.4,12302.0,119.62,119.71,119.3,119.4,12302.0
2019-09-25 15:20:00,119.38,119.41,118.85,118.97,14793.0,119.38,119.41,118.85,118.97,14793.0
2019-09-25 15:30:00,118.97,119.22,118.83,119.05,25883.0,118.97,119.22,118.83,119.05,25883.0
2019-09-25 15:40:00,119.04,119.1,118.73,118.83,31676.0,119.04,119.1,118.73,118.83,31676.0
2019-09-25 15:50:00,118.8,119.0,118.25,118.3,117561.0,118.8,119.0,118.25,118.3,117561.0
2019-09-26 09:30:00,119.78,119.78,118.11,118.34,41242.0,119.78,119.78,118.11,118.34,41242.0
2019-09-26 09:40:00,118.47,118.5,117.48,117.48,29459.0,118.47,118.5,117.48,117.48,29459.0
2019-09-26 09:50:00,117.43,117.43,116.32,116.63,21148.0,117.43,117.43,116.32,116.63,21148.0
2019-09-26 10:00:00,116.58,117.32,116.57,116.79,25356.0,116.58,117.32,116.57,116.79,25356.0
2019-09-26 10:10:00,116.78,116.85,116.39,116.57,16503.0,116.78,116.85,116.39,116.57,16503.0
2019-09-26 10:20:00,116.5,116.68,116.31,116.68,10397.0,116.5,116.68,116.31,116.68,10397.0
2019-09-26 10:30:00,116.63,116.81,116.13,116.3,14786.0,116.63,116.81,116.13,116.3,14786.0
2019-09-26 10:40:00,116.34,116.78,116.05,116.77,26173.0,116.34,116.78,116.05,116.77,26173.0
2019-09-26 10:50:00,116.74,116.77,116.17,116.46,18478.0,116.74,116.77,116.17,116.46,18478.0
2019-09-26 11:00:00,116.37,116.39,115.88,116.29,25174.0,116.37,116.39,115.88,116.29,25174.0
2019-09-26 11:10:00,116.29,116.49,116.05,116.29,22490.0,116.29,116.49,116.05,116.29,22490.0
2019-09-26 11:20:00,116.28,116.28,115.88,116.01,10198.0,116.28,116.28,115.88,116.01,10198.0
2019-09-26 11:30:00,116.06,116.85,115.94,116.85,15675.0,116.06,116.85,115.94,116.85,15675.0
2019-09-26 11:40:00,116.84,116.94,116.32,116.46,26021.0,116.84,116.94,116.32,116.46,26021.0
2019-09-26 11:50:00,116.63,116.92,116.38,116.39,16561.0,116.63,116.92,116.38,116.39,16561.0
2019-09-26 12:00:00,116.4,116.84,116.2,116.64,10383.0,116.4,116.84,116.2,116.64,10383.0
2019-09-26 12:10:00,116.69,116.92,116.55,116.85,4879.0,116.69,116.92,116.55,116.85,4879.0
2019-09-26 12:20:00,116.86,117.27,116.75,117.14,14696.0,116.86,117.27,116.75,117.14,14696.0
2019-09-26 12:30:00,117.31,117.5,117.13,117.41,10348.0,117.31,117.5,117.13,117.41,10348.0
2019-09-26 12:40:00,117.41,117.5,117.31,117.5,5645.0,117.41,117.5,117.31,117.5,5645.0
2019-09-26 12:50:00,117.44,117.52,117.33,117.5,4317.0,117.44,117.52,117.33,117.5,4317.0
2019-09-26 13:00:00,117.5,117.59,117.05,117.13,5051.0,117.5,117.59,117.05,117.13,5051.0
2019-09-26 13:10:00,117.09,117.1,116.77,116.8,5713.0,117.09,117.1,116.77,116.8,5713.0
2019-09-26 13:20:00,116.67,116.67,116.32,116.44,4650.0,116.67,116.67,116.32,116.44,4650.0
2019-09-26 13:30:00,116.44,116.85,116.43,116.8,7463.0,116.44,116.85,116.43,116.8,7463.0
2019-09-26 13:40:00,116.74,116.86,116.56,116.74,7700.0,116.74,116.86,116.56,116.74,7700.0
2019-09-26 13:50:00,116.69,117.09,116.57,117.04,11905.0,116.69,117.09,116.57,117.04,11905.0
2019-09-26 14:00:00,117.1,117.32,116.92,117.03,9092.0,117.1,117.32,116.92,117.03,9092.0
2019-09-26 14:10:00,117.05,117.07,116.77,116.92,7312.0,117.05,117.07,116.77,116.92,7312.0
2019-09-26 14:20:00,116.86,117.06,116.82,116.92,9247.0,116.86,117.06,116.82,116.92,9247.0
2019-09-26 14:30:00,116.96,117.02,116.86,116.97,6328.0,116.96,117.02,116.86,116.97,6328.0
2019-09-26 14:40:00,116.89,116.93,116.74,116.77,3371.0,116.89,116.93,116.74,116.77,3371.0
2019-09-26 14:50:00,116.67,116.75,116.5,116.5,7594.0,116.67,116.75,116.5,116.5,7594.0
2019-09-26 15:00:00,116.46,116.78,116.43,116.78,13784.0,116.46,116.78,116.43,116.78,13784.0
2019-09-26 15:10:00,116.78,116.9,116.72,116.78,8243.0,116.78,116.9,116.72,116.78,8243.0
2019-09-26 15:20:00,116.8,117.02,116.7,116.89,15346.0,116.8,117.02,116.7,116.89,15346.0
2019-09-26 15:30:00,116.93,117.23,116.83,117.14,14324.0,116.93,117.23,116.83,117.14,14324.0
2019-09-26 15:40:00,117.17,117.2,117.0,117.09,22938.0,117.17,117.2,117.0,117.09,22938.0
2019-09-26 15:50:00,117.13,117.2,116.88,117.12,90467.0,117.13,117.2,116.88,117.12,90467.0
2019-09-27 09:30:00,117.65,118.53,117.38,118.02,33711.0,117.65,118.53,117.38,118.02,33711.0
2019-09-27 09:40:00,118.17,118.81,117.78,118.67,20892.0,118.17,118.81,117.78,118.67,20892.0
2019-09-27 09:50:00,118.56,118.69,117.07,117.96,19252.0,118.56,118.69,117.07,117.96,19252.0
2019-09-27 10:00:00,117.7,118.13,117.43,117.48,21652.0,117.7,118.13,117.43,117.48,21652.0
2019-09-27 10:10:00,117.34,117.85,117.1,117.85,33211.0,117.34,117.85,117.1,117.85,33211.0
2019-09-27 10:20:00,117.86,118.08,117.46,118.06,30700.0,117.86,118.08,117.46,118.06,30700.0
2019-09-27 10:30:00,118.09,118.9,118.06,118.75,24423.0,118.09,118.9,118.06,118.75,24423.0
2019-09-27 10:40:00,118.89,119.34,118.42,118.5,64076.0,118.89,119.34,118.42,118.5,64076.0
2019-09-27 10:50:00,118.45,118.58,118.09,118.58,11062.0,118.45,118.58,118.09,118.58,11062.0
2019-09-27 11:00:00,118.57,118.82,118.36,118.51,11988.0,118.57,118.82,118.36,118.51,11988.0
2019-09-27 11:10:00,118.44,119.15,118.43,118.73,18139.0,118.44,119.15,118.43,118.73,18139.0
2019-09-27 11:20:00,118.77,119.48,118.66,118.77,104441.0,118.77,119.48,118.66,118.77,104441.0
2019-09-27 11:30:00,118.72,118.72,116.31,117.16,29329.0,118.72,118.72,116.31,117.16,29329.0
2019-09-27 11:40:00,117.16,117.71,116.49,116.81,18792.0,117.16,117.71,116.49,116.81,18792.0
2019-09-27 11:50:00,116.66,117.39,116.42,116.67,16509.0,116.66,117.39,116.42,116.67,16509.0
2019-09-27 12:00:00,116.77,116.86,116.08,116.1,19076.0,116.77,116.86,116.08,116.1,19076.0
2019-09-27 12:10:00,116.28,116.68,115.45,115.53,24832.0,116.28,116.68,115.45,115.53,24832.0
2019-09-27 12:20:00,115.44,115.54,114.85,115.02,24683.0,115.44,115.54,114.85,115.02,24683.0
2019-09-27 12:30:00,115.21,115.23,114.42,114.54,19341.0,115.21,115.23,114.42,114.54,19341.0
2019-09-27 12:40:00,114.64,114.89,114.03,114.09,16364.0,114.64,114.89,114.03,114.09,16364.0
2019-09-27 12:50:00,114.02,114.34,113.0,113.0,31559.0,114.02,114.34,113.0,113.0,31559.0
2019-09-27 13:00:00,113.14,113.46,112.88,113.27,57480.0,113.14,113.46,112.88,113.27,57480.0
2019-09-27 13:10:00,113.2,113.79,113.12,113.79,16236.0,113.2,113.79,113.12,113.79,16236.0
2019-09-27 13:20:00,113.79,113.8,113.36,113.53,13607.0,113.79,113.8,113.36,113.53,13607.0
2019-09-27 13:30:00,113.56,113.88,113.33,113.88,11791.0,113.56,113.88,113.33,113.88,11791.0
2019-09-27 13:40:00,113.94,114.39,113.92,114.3,10343.0,113.94,114.39,113.92,114.3,10343.0
2019-09-27 13:50:00,114.25,114.72,114.11,114.65,7495.0,114.25,114.72,114.11,114.65,7495.0
2019-09-27 14:00:00,114.53,114.93,114.35,114.83,19844.0,114.53,114.93,114.35,114.83,19844.0
2019-09-27 14:10:00,114.74,114.94,114.71,114.89,16094.0,114.74,114.94,114.71,114.89,16094.0
2019-09-27 14:20:00,114.92,115.08,114.67,114.92,26382.0,114.92,115.08,114.67,114.92,26382.0
2019-09-27 14:30:00,114.83,114.94,114.56,114.56,5916.0,114.83,114.94,114.56,114.56,5916.0
2019-09-27 14:40:00,114.49,114.55,114.26,114.41,7589.0,114.49,114.55,114.26,114.41,7589.0
2019-09-27 14:50:00,114.35,114.53,114.18,114.5,6845.0,114.35,114.53,114.18,114.5,6845.0
2019-09-27 15:00:00,114.53,114.64,114.17,114.31,22816.0,114.53,114.64,114.17,114.31,22816.0
2019-09-27 15:10:00,114.34,114.5,114.0,114.46,18254.0,114.34,114.5,114.0,114.46,18254.0
2019-09-27 15:20:00,114.4,114.54,114.2,114.31,15938.0,114.4,114.54,114.2,114.31,15938.0
2019-09-27 15:30:00,114.36,114.51,114.21,114.25,17016.0,114.36,114.51,114.21,114.25,17016.0
2019-09-27 15:40:00,114.26,114.4,113.37,113.37,42650.0,114.26,114.4,113.37,113.37,42650.0
2019-09-27 15:50:00,113.43,114.25,113.43,114.04,184852.0,113.43,114.25,113.43,114.04,184852.0
2019-09-30 09:30:00,114.87,115.59,111.88,112.17,56535.0,114.87,115.59,111.88,112.17,56535.0
2019-09-30 09:40:00,112.27,113.36,112.08,112.77,34243.0,112.27,113.36,112.08,112.77,34243.0
2019-09-30 09:50:00,112.76,113.18,112.46,112.68,17587.0,112.76,113.18,112.46,112.68,17587.0
2019-09-30 10:00:00,112.62,113.09,112.39,112.82,33351.0,112.62,113.09,112.39,112.82,33351.0
2019-09-30 10:10:00,112.84,114.26,112.65,114.02,26587.0,112.84,114.26,112.65,114.02,26587.0
2019-09-30 10:20:00,114.07,114.08,113.74,114.06,15919.0,114.07,114.08,113.74,114.06,15919.0
2019-09-30 10:30:00,114.07,114.17,113.78,113.9,20761.0,114.07,114.17,113.78,113.9,20761.0
2019-09-30 10:40:00,113.86,113.98,113.49,113.84,9564.0,113.86,113.98,113.49,113.84,9564.0
2019-09-30 10:50:00,113.75,114.16,113.67,113.67,12698.0,113.75,114.16,113.67,113.67,12698.0
2019-09-30 11:00:00,113.76,113.92,113.31,113.52,7547.0,113.76,113.92,113.31,113.52,7547.0
2019-09-30 11:10:00,113.44,113.72,113.22,113.23,9751.0,113.44,113.72,113.22,113.23,9751.0
2019-09-30 11:20:00,113.15,113.78,113.14,113.53,10061.0,113.15,113.78,113.14,113.53,10061.0
2019-09-30 11:30:00,113.59,113.95,113.55,113.78,16957.0,113.59,113.95,113.55,113.78,16957.0
2019-09-30 11:40:00,113.7,113.84,113.47,113.55,10506.0,113.7,113.84,113.47,113.55,10506.0
2019-09-30 11:50:00,113.51,113.53,113.0,113.0,9705.0,113.51,113.53,113.0,113.0,9705.0
2019-09-30 12:00:00,113.08,113.41,113.04,113.14,8026.0,113.08,113.41,113.04,113.14,8026.0
2019-09-30 12:10:00,113.09,113.14,112.6,112.62,10001.0,113.09,113.14,112.6,112.62,10001.0
2019-09-30 12:20:00,112.64,113.23,112.63,113.13,21693.0,112.64,113.23,112.63,113.13,21693.0
2019-09-30 12:30:00,113.03,113.18,112.94,113.04,7657.0,113.03,113.18,112.94,113.04,7657.0
2019-09-30 12:40:00,113.04,113.37,113.03,113.29,17263.0,113.04,113.37,113.03,113.29,17263.0
2019-09-30 12:50:00,113.21,113.23,112.94,113.11,6159.0,113.21,113.23,112.94,113.11,6159.0
2019-09-30 13:00:00,113.15,113.39,113.13,113.14,15981.0,113.15,113.39,113.13,113.14,15981.0
2019-09-30 13:10:00,113.13,113.15,112.98,113.06,7472.0,113.13,113.15,112.98,113.06,7472.0
2019-09-30 13:20:00,113.05,113.16,112.92,112.96,12591.0,113.05,113.16,112.92,112.96,12591.0
2019-09-30 13:30:00,112.97,113.24,112.89,113.13,14127.0,112.97,113.24,112.89,113.13,14127.0
2019-09-30 13:40:00,113.09,113.17,112.71,112.77,15148.0,113.09,113.17,112.71,112.77,15148.0
2019-09-30 13:50:00,112.78,112.8,112.36,112.46,11431.0,112.78,112.8,112.36,112.46,11431.0
2019-09-30 14:00:00,112.52,112.91,112.4,112.91,18336.0,112.52,112.91,112.4,112.91,18336.0
2019-09-30 14:10:00,112.91,112.92,112.55,112.61,25061.0,112.91,112.92,112.55,112.61,25061.0
2019-09-30 14:20:00,112.52,112.63,112.24,112.63,29972.0,112.52,112.63,112.24,112.63,29972.0
2019-09-30 14:30:00,112.58,112.63,112.23,112.34,11684.0,112.58,112.63,112.23,112.34,11684.0
2019-09-30 14:40:00,112.37,112.58,112.18,112.27,13896.0,112.37,112.58,112.18,112.27,13896.0
2019-09-30 14:50:00,112.25,112.34,112.04,112.09,13977.0,112.25,112.34,112.04,112.09,13977.0
2019-09-30 15:00:00,112.11,112.34,111.97,112.2,20689.0,112.11,112.34,111.97,112.2,20689.0
2019-09-30 15:10:00,112.23,112.26,111.95,112.17,16408.0,112.23,112.26,111.95,112.17,16408.0
2019-09-30 15:20:00,112.16,112.3,112.05,112.08,18435.0,112.16,112.3,112.05,112.08,18435.0
2019-09-30 15:30:00,112.1,112.1,111.97,112.08,46949.0,112.1,112.1,111.97,112.08,46949.0
2019-09-30 15:40:00,112.04,112.26,111.97,112.01,57847.0,112.04,112.26,111.97,112.01,57847.0
2019-09-30 15:50:00,112.06,112.26,111.97,112.17,115080.0,112.06,112.26,111.97,112.17,115080.0
2019-10-01 09:30:00,112.12,113.0,111.5,112.41,52618.0,112.12,113.0,111.5,112.41,52618.0
2019-10-01 09:40:00,112.54,113.0,111.68,111.68,42803.0,112.54,113.0,111.68,111.68,42803.0
2019-10-01 09:50:00,111.71,111.93,111.07,111.24,24746.0,111.71,111.93,111.07,111.24,24746.0
2019-10-01 10:00:00,111.17,111.45,110.63,110.76,46202.0,111.17,111.45,110.63,110.76,46202.0
2019-10-01 10:10:00,110.92,110.96,110.23,110.8,31346.0,110.92,110.96,110.23,110.8,31346.0
2019-10-01 10:20:00,110.79,110.79,110.13,110.4,20819.0,110.79,110.79,110.13,110.4,20819.0
2019-10-01 10:30:00,110.32,110.46,109.23,109.45,89311.0,110.32,110.46,109.23,109.45,89311.0
2019-10-01 10:40:00,109.54,109.54,108.33,108.44,64180.0,109.54,109.54,108.33,108.44,64180.0
2019-10-01 10:50:00,108.37,108.94,107.96,108.04,45696.0,108.37,108.94,107.96,108.04,45696.0
2019-10-01 11:00:00,108.0,108.04,106.57,107.04,88754.0,108.0,108.04,106.57,107.04,88754.0
2019-10-01 11:10:00,107.12,107.18,106.61,106.98,31929.0,107.12,107.18,106.61,106.98,31929.0
2019-10-01 11:20:00,106.93,107.54,106.81,107.48,50831.0,106.93,107.54,106.81,107.48,50831.0
2019-10-01 11:30:00,107.4,108.35,107.29,107.69,30016.0,107.4,108.35,107.29,107.69,30016.0
2019-10-01 11:40:00,107.69,108.09,107.54,108.05,24340.0,107.69,108.09,107.54,108.05,24340.0
2019-10-01 11:50:00,108.01,108.19,107.89,108.12,17181.0,108.01,108.19,107.89,108.12,17181.0
2019-10-01 12:00:00,108.07,108.4,107.67,108.4,32307.0,108.07,108.4,107.67,108.4,32307.0
2019-10-01 12:10:00,108.35,108.51,108.12,108.35,22648.0,108.35,108.51,108.12,108.35,22648.0
2019-10-01 12:20:00,108.42,108.65,108.3,108.36,15152.0,108.42,108.65,108.3,108.36,15152.0
2019-10-01 12:30:00,108.36,108.58,108.25,108.51,21301.0,108.36,108.58,108.25,108.51,21301.0
2019-10-01 12:40:00,108.58,108.97,108.58,108.69,18229.0,108.58,108.97,108.58,108.69,18229.0
2019-10-01 12:50:00,108.7,108.75,108.5,108.52,18482.0,108.7,108.75,108.5,108.52,18482.0
2019-10-01 13:00:00,108.39,108.5,108.0,108.02,25031.0,108.39,108.5,108.0,108.02,25031.0
2019-10-01 13:10:00,108.08,108.08,107.7,107.73,21962.0,108.08,108.08,107.7,107.73,21962.0
2019-10-01 13:20:00,107.76,107.76,107.25,107.36,22964.0,107.76,107.76,107.25,107.36,22964.0
2019-10-01 13:30:00,107.35,107.56,106.72,106.72,21310.0,107.35,107.56,106.72,106.72,21310.0
2019-10-01 13:40:00,106.76,107.25,106.76,106.95,43624.0,106.76,107.25,106.76,106.95,43624.0
2019-10-01 13:50:00,107.04,107.35,106.86,107.35,53709.0,107.04,107.35,106.86,107.35,53709.0
2019-10-01 14:00:00,107.31,107.35,106.06,106.15,141052.0,107.31,107.35,106.06,106.15,141052.0
2019-10-01 14:10:00,106.05,106.44,104.63,106.13,157011.0,106.05,106.44,104.63,106.13,157011.0
2019-10-01 14:20:00,106.13,106.99,106.09,106.6,62924.0,106.13,106.99,106.09,106.6,62924.0
2019-10-01 14:30:00,106.58,107.42,106.57,106.95,35175.0,106.58,107.42,106.57,106.95,35175.0
2019-10-01 14:40:00,106.9,107.01,106.48,106.6,19412.0,106.9,107.01,106.48,106.6,19412.0
2019-10-01 14:50:00,106.61,106.88,106.52,106.74,17481.0,106.61,106.88,106.52,106.74,17481.0
2019-10-01 15:00:00,106.75,106.89,106.2,106.36,25104.0,106.75,106.89,106.2,106.36,25104.0
2019-10-01 15:10:00,106.32,106.34,105.69,106.19,31247.0,106.32,106.34,105.69,106.19,31247.0
2019-10-01 15:20:00,106.17,106.32,106.02,106.2,36646.0,106.17,106.32,106.02,106.2,36646.0
2019-10-01 15:30:00,106.18,106.25,105.64,105.69,30760.0,106.18,106.25,105.64,105.69,30760.0
2019-10-01 15:40:00,105.72,105.85,105.39,105.47,34554.0,105.72,105.85,105.39,105.47,34554.0
2019-10-01 15:50:00,105.49,105.76,105.24,105.57,109570.0,105.49,105.76,105.24,105.57,109570.0
2019-10-02 09:30:00,103.92,104.28,102.81,102.86,66330.0,103.92,104.28,102.81,102.86,66330.0
2019-10-02 09:40:00,103.0,104.59,102.83,103.73,157092.0,103.0,104.59,102.83,103.73,157092.0
2019-10-02 09:50:00,103.73,103.78,101.08,102.19,77068.0,103.73,103.78,101.08,102.19,77068.0
2019-10-02 10:00:00,102.29,104.36,101.45,104.27,97489.0,102.29,104.36,101.45,104.27,97489.0
2019-10-02 10:10:00,104.28,106.77,104.04,106.77,104950.0,104.28,106.77,104.04,106.77,104950.0
2019-10-02 10:20:00,106.65,106.78,104.82,105.19,110994.0,106.65,106.78,104.82,105.19,110994.0
2019-10-02 10:30:00,105.18,105.34,104.79,105.09,64660.0,105.18,105.34,104.79,105.09,64660.0
2019-10-02 10:40:00,105.11,106.17,105.0,105.18,89128.0,105.11,106.17,105.0,105.18,89128.0
2019-10-02 10:50:00,105.12,106.05,104.78,104.92,99706.0,105.12,106.05,104.78,104.92,99706.0
2019-10-02 11:00:00,104.83,105.52,104.78,105.03,30678.0,104.83,105.52,104.78,105.03,30678.0
2019-10-02 11:10:00,104.87,105.19,104.73,105.01,30022.0,104.87,105.19,104.73,105.01,30022.0
2019-10-02 11:20:00,105.22,105.22,104.42,104.43,25118.0,105.22,105.22,104.42,104.43,25118.0
2019-10-02 11:30:00,104.48,104.59,104.0,104.11,27468.0,104.48,104.59,104.0,104.11,27468.0
2019-10-02 11:40:00,104.19,104.35,103.83,104.32,35093.0,104.19,104.35,103.83,104.32,35093.0
2019-10-02 11:50:00,104.47,104.66,104.0,104.18,11993.0,104.47,104.66,104.0,104.18,11993.0
2019-10-02 12:00:00,104.25,104.31,103.84,104.07,21226.0,104.25,104.31,103.84,104.07,21226.0
2019-10-02 12:10:00,104.11,104.11,103.49,103.8,21230.0,104.11,104.11,103.49,103.8,21230.0
2019-10-02 12:20:00,103.8,103.8,103.56,103.6,16623.0,103.8,103.8,103.56,103.6,16623.0
2019-10-02 12:30:00,103.6,103.68,103.0,103.05,14821.0,103.6,103.68,103.0,103.05,14821.0
2019-10-02 12:40:00,103.08,103.51,103.07,103.34,20203.0,103.08,103.51,103.07,103.34,20203.0
2019-10-02 12:50:00,103.37,103.47,103.0,103.08,15238.0,103.37,103.47,103.0,103.08,15238.0
2019-10-02 13:00:00,103.06,103.53,103.0,103.38,43354.0,103.06,103.53,103.0,103.38,43354.0
2019-10-02 13:10:00,103.45,103.98,103.45,103.61,79408.0,103.45,103.98,103.45,103.61,79408.0
2019-10-02 13:20:00,103.65,103.69,103.26,103.32,18964.0,103.65,103.69,103.26,103.32,18964.0
2019-10-02 13:30:00,103.31,103.39,103.06,103.18,17587.0,103.31,103.39,103.06,103.18,17587.0
2019-10-02 13:40:00,103.18,103.24,102.94,103.06,19355.0,103.18,103.24,102.94,103.06,19355.0
2019-10-02 13:50:00,103.02,103.31,102.9,103.31,22921.0,103.02,103.31,102.9,103.31,22921.0
2019-10-02 14:00:00,103.26,103.26,102.95,102.97,13819.0,103.26,103.26,102.95,102.97,13819.0
2019-10-02 14:10:00,103.06,103.18,102.91,103.13,15122.0,103.06,103.18,102.91,103.13,15122.0
2019-10-02 14:20:00,103.13,103.78,103.12,103.16,73705.0,103.13,103.78,103.12,103.16,73705.0
2019-10-02 14:30:00,103.13,103.4,102.96,103.0,14707.0,103.13,103.4,102.96,103.0,14707.0
2019-10-02 14:40:00,103.06,103.3,102.94,102.94,30291.0,103.06,103.3,102.94,102.94,30291.0
2019-10-02 14:50:00,103.01,103.04,102.51,102.66,50734.0,103.01,103.04,102.51,102.66,50734.0
2019-10-02 15:00:00,102.67,102.82,102.28,102.37,23857.0,102.67,102.82,102.28,102.37,23857.0
2019-10-02 15:10:00,102.39,103.23,102.39,103.2,44936.0,102.39,103.23,102.39,103.2,44936.0
2019-10-02 15:20:00,103.2,103.38,103.0,103.05,48070.0,103.2,103.38,103.0,103.05,48070.0
2019-10-02 15:30:00,103.01,103.35,102.89,103.18,56244.0,103.01,103.35,102.89,103.18,56244.0
2019-10-02 15:40:00,103.18,103.55,102.83,102.9,39629.0,103.18,103.55,102.83,102.9,39629.0
2019-10-02 15:50:00,102.94,103.27,102.79,103.05,98904.0,102.94,103.27,102.79,103.05,98904.0
2019-10-03 09:30:00,103.17,104.27,101.51,101.89,50025.0,103.17,104.27,101.51,101.89,50025.0
2019-10-03 09:40:00,101.89,103.45,101.74,103.29,48914.0,101.89,103.45,101.74,103.29,48914.0
2019-10-03 09:50:00,103.4,103.4,101.56,101.71,16741.0,103.4,103.4,101.56,101.71,16741.0
2019-10-03 10:00:00,101.5,101.5,100.28,100.61,59339.0,101.5,101.5,100.28,100.61,59339.0
2019-10-03 10:10:00,100.69,101.71,100.35,101.71,30401.0,100.69,101.71,100.35,101.71,30401.0
2019-10-03 10:20:00,101.5,101.88,101.19,101.42,44587.0,101.5,101.88,101.19,101.42,44587.0
2019-10-03 10:30:00,101.46,101.81,101.2,101.48,28990.0,101.46,101.81,101.2,101.48,28990.0
2019-10-03 10:40:00,101.48,102.06,101.23,101.44,32418.0,101.48,102.06,101.23,101.44,32418.0
2019-10-03 10:50:00,101.45,101.52,100.61,101.22,31144.0,101.45,101.52,100.61,101.22,31144.0
2019-10-03 11:00:00,101.12,103.64,101.06,103.56,183167.0,101.12,103.64,101.06,103.56,183167.0
2019-10-03 11:10:00,103.35,103.98,103.27,103.68,20375.0,103.35,103.98,103.27,103.68,20375.0
2019-10-03 11:20:00,103.61,103.61,102.79,102.79,15224.0,103.61,103.61,102.79,102.79,15224.0
2019-10-03 11:30:00,102.75,102.82,102.0,102.2,26511.0,102.75,102.82,102.0,102.2,26511.0
2019-10-03 11:40:00,102.25,102.47,102.05,102.21,12662.0,102.25,102.47,102.05,102.21,12662.0
2019-10-03 11:50:00,102.21,102.34,102.0,102.0,10271.0,102.21,102.34,102.0,102.0,10271.0
2019-10-03 12:00:00,102.02,102.44,101.94,102.31,9063.0,102.02,102.44,101.94,102.31,9063.0
2019-10-03 12:10:00,102.28,102.42,101.7,101.77,6253.0,102.28,102.42,101.7,101.77,6253.0
2019-10-03 12:20:00,101.73,102.47,101.63,102.33,10953.0,101.73,102.47,101.63,102.33,10953.0
2019-10-03 12:30:00,102.37,102.62,102.25,102.42,8051.0,102.37,102.62,102.25,102.42,8051.0
2019-10-03 12:40:00,102.41,102.63,102.22,102.62,7003.0,102.41,102.63,102.22,102.62,7003.0
2019-10-03 12:50:00,102.62,102.62,102.29,102.32,5722.0,102.62,102.62,102.29,102.32,5722.0
2019-10-03 13:00:00,102.34,103.73,102.33,103.34,155779.0,102.34,103.73,102.33,103.34,155779.0
2019-10-03 13:10:00,103.34,104.09,103.31,103.57,90381.0,103.34,104.09,103.31,103.57,90381.0
2019-10-03 13:20:00,103.67,103.95,103.42,103.95,15870.0,103.67,103.95,103.42,103.95,15870.0
2019-10-03 13:30:00,103.94,104.16,103.79,103.86,17536.0,103.94,104.16,103.79,103.86,17536.0
2019-10-03 13:40:00,103.96,105.74,103.96,105.74,80611.0,103.96,105.74,103.96,105.74,80611.0
2019-10-03 13:50:00,105.76,105.87,104.92,105.59,117206.0,105.76,105.87,104.92,105.59,117206.0
2019-10-03 14:00:00,105.44,105.7,105.35,105.57,25051.0,105.44,105.7,105.35,105.57,25051.0
2019-10-03 14:10:00,105.64,105.81,105.46,105.49,26166.0,105.64,105.81,105.46,105.49,26166.0
2019-10-03 14:20:00,105.55,106.21,105.51,106.2,53446.0,105.55,106.21,105.51,106.2,53446.0
2019-10-03 14:30:00,106.2,106.47,106.01,106.28,34756.0,106.2,106.47,106.01,106.28,34756.0
2019-10-03 14:40:00,106.28,106.31,105.77,105.84,32652.0,106.28,106.31,105.77,105.84,32652.0
2019-10-03 14:50:00,105.84,105.84,105.33,105.4,17099.0,105.84,105.84,105.33,105.4,17099.0
2019-10-03 15:00:00,105.38,105.46,105.12,105.34,15960.0,105.38,105.46,105.12,105.34,15960.0
2019-10-03 15:10:00,105.31,105.38,104.93,105.02,12619.0,105.31,105.38,104.93,105.02,12619.0
2019-10-03 15:20:00,105.0,105.33,105.0,105.3,16074.0,105.0,105.33,105.0,105.3,16074.0
2019-10-03 15:30:00,105.3,105.54,105.2,105.5,23534.0,105.3,105.54,105.2,105.5,23534.0
2019-10-03 15:40:00,105.52,105.86,105.5,105.7,53216.0,105.52,105.86,105.5,105.7,53216.0
2019-10-03 15:50:00,105.71,106.39,105.26,105.89,211230.0,105.71,106.39,105.26,105.89,211230.0
2019-10-04 09:30:00,106.18,107.87,106.18,107.39,74913.0,106.18,107.87,106.18,107.39,74913.0
2019-10-04 09:40:00,107.17,107.2,105.24,105.83,91371.0,107.17,107.2,105.24,105.83,91371.0
2019-10-04 09:50:00,105.71,107.32,105.25,106.59,171562.0,105.71,107.32,105.25,106.59,171562.0
2019-10-04 10:00:00,106.58,106.63,105.65,105.84,63542.0,106.58,106.63,105.65,105.84,63542.0
2019-10-04 10:10:00,105.84,105.95,105.02,105.11,51390.0,105.84,105.95,105.02,105.11,51390.0
2019-10-04 10:20:00,105.22,105.98,105.1,105.32,21984.0,105.22,105.98,105.1,105.32,21984.0
2019-10-04 10:30:00,105.32,105.37,104.8,104.87,35079.0,105.32,105.37,104.8,104.87,35079.0
2019-10-04 10:40:00,104.9,105.02,104.37,104.73,32221.0,104.9,105.02,104.37,104.73,32221.0
2019-10-04 10:50:00,104.68,105.31,104.42,105.02,47051.0,104.68,105.31,104.42,105.02,47051.0
2019-10-04 11:00:00,105.0,105.01,104.52,104.67,10820.0,105.0,105.01,104.52,104.67,10820.0
2019-10-04 11:10:00,104.57,104.74,104.47,104.57,13589.0,104.57,104.74,104.47,104.57,13589.0
2019-10-04 11:20:00,104.57,105.06,104.34,104.81,18375.0,104.57,105.06,104.34,104.81,18375.0
2019-10-04 11:30:00,104.74,105.38,104.74,105.16,56480.0,104.74,105.38,104.74,105.16,56480.0
2019-10-04 11:40:00,105.13,105.8,105.09,105.59,62927.0,105.13,105.8,105.09,105.59,62927.0
2019-10-04 11:50:00,105.58,105.83,105.36,105.49,16311.0,105.58,105.83,105.36,105.49,16311.0
2019-10-04 12:00:00,105.54,105.78,105.5,105.75,7339.0,105.54,105.78,105.5,105.75,7339.0
2019-10-04 12:10:00,105.63,105.7,105.34,105.48,29658.0,105.63,105.7,105.34,105.48,29658.0
2019-10-04 12:20:00,105.48,105.83,105.41,105.81,9053.0,105.48,105.83,105.41,105.81,9053.0
2019-10-04 12:30:00,105.82,106.09,105.77,105.98,10477.0,105.82,106.09,105.77,105.98,10477.0
2019-10-04 12:40:00,105.89,106.33,105.89,106.27,19456.0,105.89,106.33,105.89,106.27,19456.0
2019-10-04 12:50:00,106.21,106.27,105.93,106.04,10777.0,106.21,106.27,105.93,106.04,10777.0
2019-10-04 13:00:00,105.99,106.03,105.8,105.89,12845.0,105.99,106.03,105.8,105.89,12845.0
2019-10-04 13:10:00,105.93,106.57,105.89,106.3,105246.0,105.93,106.57,105.89,106.3,105246.0
2019-10-04 13:20:00,106.3,106.41,106.14,106.41,5503.0,106.3,106.41,106.14,106.41,5503.0
2019-10-04 13:30:00,106.4,106.75,106.38,106.75,13172.0,106.4,106.75,106.38,106.75,13172.0
2019-10-04 13:40:00,106.7,106.7,106.32,106.34,27796.0,106.7,106.7,106.32,106.34,27796.0
2019-10-04 13:50:00,106.43,106.62,106.39,106.61,10117.0,106.43,106.62,106.39,106.61,10117.0
2019-10-04 14:00:00,106.61,106.85,106.59,106.85,9509.0,106.61,106.85,106.59,106.85,9509.0
2019-10-04 14:10:00,106.85,107.35,106.69,106.72,115259.0,106.85,107.35,106.69,106.72,115259.0
2019-10-04 14:20:00,106.72,106.8,106.12,106.28,31732.0,106.72,106.8,106.12,106.28,31732.0
2019-10-04 14:30:00,106.31,106.55,106.29,106.32,17553.0,106.31,106.55,106.29,106.32,17553.0
2019-10-04 14:40:00,106.38,106.53,106.18,106.18,15252.0,106.38,106.53,106.18,106.18,15252.0
2019-10-04 14:50:00,106.21,106.36,106.09,106.26,11328.0,106.21,106.36,106.09,106.26,11328.0
2019-10-04 15:00:00,106.23,106.27,105.99,106.15,17598.0,106.23,106.27,105.99,106.15,17598.0
2019-10-04 15:10:00,106.1,106.11,105.66,105.74,24436.0,106.1,106.11,105.66,105.74,24436.0
2019-10-04 15:20:00,105.73,105.82,105.61,105.68,21397.0,105.73,105.82,105.61,105.68,21397.0
2019-10-04 15:30:00,105.73,105.95,105.55,105.95,26507.0,105.73,105.95,105.55,105.95,26507.0
2019-10-04 15:40:00,105.95,106.54,105.92,106.45,29653.0,105.95,106.54,105.92,106.45,29653.0
2019-10-04 15:50:00,106.49,106.83,106.46,106.67,102049.0,106.49,106.83,106.46,106.67,102049.0
2019-10-07 09:30:00,106.37,107.72,106.2,106.71,32181.0,106.37,107.72,106.2,106.71,32181.0
2019-10-07 09:40:00,106.31,106.55,105.44,105.6,14212.0,106.31,106.55,105.44,105.6,14212.0
2019-10-07 09:50:00,105.58,106.35,105.48,105.5,27496.0,105.58,106.35,105.48,105.5,27496.0
2019-10-07 10:00:00,105.46,105.94,105.02,105.64,21847.0,105.46,105.94,105.02,105.64,21847.0
2019-10-07 10:10:00,105.61,105.92,105.46,105.46,12510.0,105.61,105.92,105.46,105.46,12510.0
2019-10-07 10:20:00,105.52,107.03,105.5,106.84,116461.0,105.52,107.03,105.5,106.84,116461.0
2019-10-07 10:30:00,106.65,106.96,106.31,106.31,9461.0,106.65,106.96,106.31,106.31,9461.0
2019-10-07 10:40:00,106.38,106.8,106.28,106.8,36161.0,106.38,106.8,106.28,106.8,36161.0
2019-10-07 10:50:00,106.72,108.12,106.7,107.67,85532.0,106.72,108.12,106.7,107.67,85532.0
2019-10-07 11:00:00,107.77,108.44,107.19,107.74,100835.0,107.77,108.44,107.19,107.74,100835.0
2019-10-07 11:10:00,107.62,107.66,106.87,107.06,12419.0,107.62,107.66,106.87,107.06,12419.0
2019-10-07 11:20:00,107.11,107.11,106.09,106.19,19376.0,107.11,107.11,106.09,106.19,19376.0
2019-10-07 11:30:00,106.28,106.54,106.21,106.38,5185.0,106.28,106.54,106.21,106.38,5185.0
2019-10-07 11:40:00,106.36,106.39,106.0,106.0,6572.0,106.36,106.39,106.0,106.0,6572.0
2019-10-07 11:50:00,106.09,106.12,105.91,105.99,34928.0,106.09,106.12,105.91,105.99,34928.0
2019-10-07 12:00:00,105.93,106.04,105.81,105.81,5400.0,105.93,106.04,105.81,105.81,5400.0
2019-10-07 12:10:00,105.8,106.0,105.53,105.82,14577.0,105.8,106.0,105.53,105.82,14577.0
2019-10-07 12:20:00,105.83,105.94,105.72,105.9,10905.0,105.83,105.94,105.72,105.9,10905.0
2019-10-07 12:30:00,105.82,105.87,105.38,105.42,20768.0,105.82,105.87,105.38,105.42,20768.0
2019-10-07 12:40:00,105.49,105.71,105.46,105.61,6248.0,105.49,105.71,105.46,105.61,6248.0
2019-10-07 12:50:00,105.63,105.63,105.4,105.48,8085.0,105.63,105.63,105.4,105.48,8085.0
2019-10-07 13:00:00,105.58,105.61,105.15,105.17,6037.0,105.58,105.61,105.15,105.17,6037.0
2019-10-07 13:10:00,105.11,105.22,104.45,104.51,28797.0,105.11,105.22,104.45,104.51,28797.0
2019-10-07 13:20:00,104.61,104.8,104.56,104.57,5973.0,104.61,104.8,104.56,104.57,5973.0
2019-10-07 13:30:00,104.5,105.61,104.5,105.44,85278.0,104.5,105.61,104.5,105.44,85278.0
2019-10-07 13:40:00,105.39,105.61,105.31,105.35,16990.0,105.39,105.61,105.31,105.35,16990.0
2019-10-07 13:50:00,105.36,105.36,105.06,105.1,5974.0,105.36,105.36,105.06,105.1,5974.0
2019-10-07 14:00:00,105.1,105.11,104.4,104.54,11817.0,105.1,105.11,104.4,104.54,11817.0
2019-10-07 14:10:00,104.53,104.95,104.34,104.67,54255.0,104.53,104.95,104.34,104.67,54255.0
2019-10-07 14:20:00,104.86,104.86,104.49,104.64,11677.0,104.86,104.86,104.49,104.64,11677.0
2019-10-07 14:30:00,104.66,104.69,104.18,104.3,14074.0,104.66,104.69,104.18,104.3,14074.0
2019-10-07 14:40:00,104.24,104.34,103.94,103.97,12259.0,104.24,104.34,103.94,103.97,12259.0
2019-10-07 14:50:00,103.92,103.98,103.37,103.9,25439.0,103.92,103.98,103.37,103.9,25439.0
2019-10-07 15:00:00,103.9,103.98,103.6,103.83,14338.0,103.9,103.98,103.6,103.83,14338.0
2019-10-07 15:10:00,103.79,104.0,103.62,103.89,12753.0,103.79,104.0,103.62,103.89,12753.0
2019-10-07 15:20:00,103.88,103.98,103.63,103.83,9959.0,103.88,103.98,103.63,103.83,9959.0
2019-10-07 15:30:00,103.83,103.91,103.71,103.74,13858.0,103.83,103.91,103.71,103.74,13858.0
2019-10-07 15:40:00,103.78,104.14,103.72,104.14,16528.0,103.78,104.14,103.72,104.14,16528.0
2019-10-07 15:50:00,104.06,104.14,103.68,103.68,80842.0,104.06,104.14,103.68,103.68,80842.0
2019-10-08 09:30:00,102.29,102.94,101.76,102.66,44911.0,102.29,102.94,101.76,102.66,44911.0
2019-10-08 09:40:00,102.65,103.65,102.65,103.48,52908.0,102.65,103.65,102.65,103.48,52908.0
2019-10-08 09:50:00,103.47,104.23,102.85,102.93,99610.0,103.47,104.23,102.85,102.93,99610.0
2019-10-08 10:00:00,102.84,103.42,102.4,102.7,34768.0,102.84,103.42,102.4,102.7,34768.0
2019-10-08 10:10:00,102.69,104.18,102.66,103.95,60577.0,102.69,104.18,102.66,103.95,60577.0
2019-10-08 10:20:00,103.93,105.97,103.8,104.62,123596.0,103.93,105.97,103.8,104.62,123596.0
2019-10-08 10:30:00,104.49,104.69,103.4,103.98,31716.0,104.49,104.69,103.4,103.98,31716.0
2019-10-08 10:40:00,104.11,104.48,103.73,103.73,9871.0,104.11,104.48,103.73,103.73,9871.0
2019-10-08 10:50:00,103.57,104.08,103.41,103.67,31741.0,103.57,104.08,103.41,103.67,31741.0
2019-10-08 11:00:00,103.74,103.95,103.52,103.86,13763.0,103.74,103.95,103.52,103.86,13763.0
2019-10-08 11:10:00,103.86,104.02,103.41,103.51,33408.0,103.86,104.02,103.41,103.51,33408.0
2019-10-08 11:20:00,103.45,103.46,102.92,102.92,6698.0,103.45,103.46,102.92,102.92,6698.0
2019-10-08 11:30:00,102.98,103.01,102.57,102.73,9237.0,102.98,103.01,102.57,102.73,9237.0
2019-10-08 11:40:00,102.71,102.82,102.5,102.52,7624.0,102.71,102.82,102.5,102.52,7624.0
2019-10-08 11:50:00,102.54,103.05,102.54,102.91,6233.0,102.54,103.05,102.54,102.91,6233.0
2019-10-08 12:00:00,102.92,102.98,102.7,102.7,5291.0,102.92,102.98,102.7,102.7,5291.0
2019-10-08 12:10:00,102.72,103.03,102.68,102.91,5800.0,102.72,103.03,102.68,102.91,5800.0
2019-10-08 12:20:00,103.04,103.77,102.99,103.29,62419.0,103.04,103.77,102.99,103.29,62419.0
2019-10-08 12:30:00,103.29,103.35,102.75,102.85,11091.0,103.29,103.35,102.75,102.85,11091.0
2019-10-08 12:40:00,102.83,103.39,102.77,103.03,10149.0,102.83,103.39,102.77,103.03,10149.0
2019-10-08 12:50:00,102.93,103.02,102.46,102.64,7436.0,102.93,103.02,102.46,102.64,7436.0
2019-10-08 13:00:00,102.58,102.67,102.28,102.35,10739.0,102.58,102.67,102.28,102.35,10739.0
2019-10-08 13:10:00,102.29,102.67,102.26,102.52,8252.0,102.29,102.67,102.26,102.52,8252.0
2019-10-08 13:20:00,102.58,102.93,102.52,102.93,14097.0,102.58,102.93,102.52,102.93,14097.0
2019-10-08 13:30:00,102.95,103.12,102.82,102.91,15872.0,102.95,103.12,102.82,102.91,15872.0
2019-10-08 13:40:00,102.9,102.95,102.67,102.94,6299.0,102.9,102.95,102.67,102.94,6299.0
2019-10-08 13:50:00,103.0,103.21,102.84,102.84,10990.0,103.0,103.21,102.84,102.84,10990.0
2019-10-08 14:00:00,102.83,103.08,102.71,103.0,23349.0,102.83,103.08,102.71,103.0,23349.0
2019-10-08 14:10:00,102.98,103.24,102.89,103.2,12694.0,102.98,103.24,102.89,103.2,12694.0
2019-10-08 14:20:00,103.23,103.63,102.82,103.06,79574.0,103.23,103.63,102.82,103.06,79574.0
2019-10-08 14:30:00,103.07,104.07,103.06,104.07,13865.0,103.07,104.07,103.06,104.07,13865.0
2019-10-08 14:40:00,103.95,104.33,103.77,104.21,9488.0,103.95,104.33,103.77,104.21,9488.0
2019-10-08 14:50:00,104.4,104.4,103.47,103.67,28482.0,104.4,104.4,103.47,103.67,28482.0
2019-10-08 15:00:00,103.83,104.63,103.83,104.48,50390.0,103.83,104.63,103.83,104.48,50390.0
2019-10-08 15:10:00,104.56,105.08,104.47,104.9,119146.0,104.56,105.08,104.47,104.9,119146.0
2019-10-08 15:20:00,104.92,105.02,104.8,105.0,43326.0,104.92,105.02,104.8,105.0,43326.0
2019-10-08 15:30:00,104.92,105.07,104.69,104.76,41127.0,104.92,105.07,104.69,104.76,41127.0
2019-10-08 15:40:00,104.75,105.06,104.68,105.02,76784.0,104.75,105.06,104.68,105.02,76784.0
2019-10-08 15:50:00,104.98,105.07,104.4,104.46,157746.0,104.98,105.07,104.4,104.46,157746.0
2019-10-09 09:30:00,105.22,105.43,104.16,105.4,22601.0,105.22,105.43,104.16,105.4,22601.0
2019-10-09 09:40:00,105.14,105.39,104.14,104.5,30564.0,105.14,105.39,104.14,104.5,30564.0
2019-10-09 09:50:00,104.31,104.66,104.18,104.29,46671.0,104.31,104.66,104.18,104.29,46671.0
2019-10-09 10:00:00,104.35,105.1,104.35,104.97,11505.0,104.35,105.1,104.35,104.97,11505.0
2019-10-09 10:10:00,105.1,105.59,104.75,104.89,30212.0,105.1,105.59,104.75,104.89,30212.0
2019-10-09 10:20:00,104.91,104.93,104.29,104.6,15426.0,104.91,104.93,104.29,104.6,15426.0
2019-10-09 10:30:00,104.56,104.6,104.19,104.2,13072.0,104.56,104.6,104.19,104.2,13072.0
2019-10-09 10:40:00,104.19,105.02,104.19,104.88,13312.0,104.19,105.02,104.19,104.88,13312.0
2019-10-09 10:50:00,104.91,104.97,104.56,104.73,7194.0,104.91,104.97,104.56,104.73,7194.0
2019-10-09 11:00:00,104.79,104.89,104.01,104.3,7162.0,104.79,104.89,104.01,104.3,7162.0
2019-10-09 11:10:00,104.36,104.95,104.23,104.73,11335.0,104.36,104.95,104.23,104.73,11335.0
2019-10-09 11:20:00,104.72,105.06,104.66,104.9,6778.0,104.72,105.06,104.66,104.9,6778.0
2019-10-09 11:30:00,104.85,105.29,104.78,105.13,14432.0,104.85,105.29,104.78,105.13,14432.0
2019-10-09 11:40:00,105.15,105.62,105.09,105.52,11528.0,105.15,105.62,105.09,105.52,11528.0
2019-10-09 11:50:00,105.5,105.56,105.35,105.5,9831.0,105.5,105.56,105.35,105.5,9831.0
2019-10-09 12:00:00,105.5,105.75,105.2,105.3,42490.0,105.5,105.75,105.2,105.3,42490.0
2019-10-09 12:10:00,105.34,105.38,104.95,104.95,13909.0,105.34,105.38,104.95,104.95,13909.0
2019-10-09 12:20:00,105.02,105.12,104.82,104.94,10728.0,105.02,105.12,104.82,104.94,10728.0
2019-10-09 12:30:00,104.96,105.06,104.73,104.75,6854.0,104.96,105.06,104.73,104.75,6854.0
2019-10-09 12:40:00,104.72,104.74,104.47,104.47,3427.0,104.72,104.74,104.47,104.47,3427.0
2019-10-09 12:50:00,104.47,104.47,104.31,104.34,5325.0,104.47,104.47,104.31,104.34,5325.0
2019-10-09 13:00:00,104.41,104.81,104.31,104.45,5702.0,104.41,104.81,104.31,104.45,5702.0
2019-10-09 13:10:00,104.38,104.49,104.21,104.21,4972.0,104.38,104.49,104.21,104.21,4972.0
2019-10-09 13:20:00,104.3,104.3,103.89,104.08,6351.0,104.3,104.3,103.89,104.08,6351.0
2019-10-09 13:30:00,104.01,104.08,103.88,104.0,4731.0,104.01,104.08,103.88,104.0,4731.0
2019-10-09 13:40:00,104.04,104.25,103.85,104.25,7114.0,104.04,104.25,103.85,104.25,7114.0
2019-10-09 13:50:00,104.22,104.6,104.18,104.38,13703.0,104.22,104.6,104.18,104.38,13703.0
2019-10-09 14:00:00,104.23,104.39,104.21,104.29,5947.0,104.23,104.39,104.21,104.29,5947.0
2019-10-09 14:10:00,104.3,104.38,103.85,103.96,6323.0,104.3,104.38,103.85,103.96,6323.0
2019-10-09 14:20:00,103.97,104.15,103.52,103.69,20138.0,103.97,104.15,103.52,103.69,20138.0
2019-10-09 14:30:00,103.73,104.02,103.65,103.74,7742.0,103.73,104.02,103.65,103.74,7742.0
2019-10-09 14:40:00,103.76,104.02,103.71,103.92,11626.0,103.76,104.02,103.71,103.92,11626.0
2019-10-09 14:50:00,103.85,104.11,103.85,104.01,2652.0,103.85,104.11,103.85,104.01,2652.0
2019-10-09 15:00:00,104.1,104.42,104.03,104.28,7865.0,104.1,104.42,104.03,104.28,7865.0
2019-10-09 15:10:00,104.27,104.37,104.15,104.25,5994.0,104.27,104.37,104.15,104.25,5994.0
2019-10-09 15:20:00,104.27,104.57,104.21,104.53,10561.0,104.27,104.57,104.21,104.53,10561.0
2019-10-09 15:30:00,104.51,104.72,104.27,104.64,25957.0,104.51,104.72,104.27,104.64,25957.0
2019-10-09 15:40:00,104.62,104.87,104.28,104.42,24444.0,104.62,104.87,104.28,104.42,24444.0
2019-10-09 15:50:00,104.42,104.81,104.42,104.64,70232.0,104.42,104.81,104.42,104.64,70232.0
2019-10-10 09:30:00,104.82,105.47,104.41,105.47,43218.0,104.82,105.47,104.41,105.47,43218.0
2019-10-10 09:40:00,105.62,105.62,105.03,105.23,6250.0,105.62,105.62,105.03,105.23,6250.0
2019-10-10 09:50:00,105.45,106.3,105.3,106.06,22137.0,105.45,106.3,105.3,106.06,22137.0
2019-10-10 10:00:00,105.98,106.07,105.2,105.29,18374.0,105.98,106.07,105.2,105.29,18374.0
2019-10-10 10:10:00,105.14,105.53,105.08,105.5,28060.0,105.14,105.53,105.08,105.5,28060.0
2019-10-10 10:20:00,105.53,105.76,105.11,105.28,13827.0,105.53,105.76,105.11,105.28,13827.0
2019-10-10 10:30:00,105.23,105.39,104.74,105.01,14828.0,105.23,105.39,104.74,105.01,14828.0
2019-10-10 10:40:00,104.89,105.28,104.89,105.13,12044.0,104.89,105.28,104.89,105.13,12044.0
2019-10-10 10:50:00,105.15,105.92,105.15,105.58,21212.0,105.15,105.92,105.15,105.58,21212.0
2019-10-10 11:00:00,105.54,105.63,105.1,105.3,22096.0,105.54,105.63,105.1,105.3,22096.0
2019-10-10 11:10:00,105.29,105.36,104.84,104.92,11977.0,105.29,105.36,104.84,104.92,11977.0
2019-10-10 11:20:00,104.85,105.04,104.69,104.69,21835.0,104.85,105.04,104.69,104.69,21835.0
2019-10-10 11:30:00,104.81,104.81,104.34,104.48,9090.0,104.81,104.81,104.34,104.48,9090.0
2019-10-10 11:40:00,104.39,104.49,104.14,104.14,4984.0,104.39,104.49,104.14,104.14,4984.0
2019-10-10 11:50:00,104.23,104.32,103.94,103.94,9821.0,104.23,104.32,103.94,103.94,9821.0
2019-10-10 12:00:00,103.86,103.95,103.69,103.8,28721.0,103.86,103.95,103.69,103.8,28721.0
2019-10-10 12:10:00,103.76,104.31,103.76,104.31,26558.0,103.76,104.31,103.76,104.31,26558.0
2019-10-10 12:20:00,104.2,104.2,103.57,103.7,5404.0,104.2,104.2,103.57,103.7,5404.0
2019-10-10 12:30:00,103.64,103.91,103.57,103.83,50950.0,103.64,103.91,103.57,103.83,50950.0
2019-10-10 12:40:00,103.85,104.02,103.83,103.97,16077.0,103.85,104.02,103.83,103.97,16077.0
2019-10-10 12:50:00,104.0,104.35,103.97,104.17,30263.0,104.0,104.35,103.97,104.17,30263.0
2019-10-10 13:00:00,104.27,104.27,104.02,104.12,25882.0,104.27,104.27,104.02,104.12,25882.0
2019-10-10 13:10:00,104.28,104.38,104.15,104.25,32752.0,104.28,104.38,104.15,104.25,32752.0
2019-10-10 13:20:00,104.21,104.28,104.16,104.18,26123.0,104.21,104.28,104.16,104.18,26123.0
2019-10-10 13:30:00,104.18,104.31,104.03,104.03,31098.0,104.18,104.31,104.03,104.03,31098.0
2019-10-10 13:40:00,104.05,104.17,104.02,104.1,5410.0,104.05,104.17,104.02,104.1,5410.0
2019-10-10 13:50:00,104.08,104.5,104.08,104.09,27927.0,104.08,104.5,104.08,104.09,27927.0
2019-10-10 14:00:00,104.1,104.43,103.79,103.94,13921.0,104.1,104.43,103.79,103.94,13921.0
2019-10-10 14:10:00,104.05,104.39,103.88,104.11,19364.0,104.05,104.39,103.88,104.11,19364.0
2019-10-10 14:20:00,104.06,104.1,103.59,103.67,9170.0,104.06,104.1,103.59,103.67,9170.0
2019-10-10 14:30:00,103.65,103.86,103.58,103.67,32593.0,103.65,103.86,103.58,103.67,32593.0
2019-10-10 14:40:00,103.67,103.96,103.57,103.83,26921.0,103.67,103.96,103.57,103.83,26921.0
2019-10-10 14:50:00,103.87,104.22,103.81,103.86,33252.0,103.87,104.22,103.81,103.86,33252.0
2019-10-10 15:00:00,103.84,104.38,103.84,104.28,17710.0,103.84,104.38,103.84,104.28,17710.0
2019-10-10 15:10:00,104.28,104.39,104.14,104.32,12640.0,104.28,104.39,104.14,104.32,12640.0
2019-10-10 15:20:00,104.36,104.55,104.29,104.49,38613.0,104.36,104.55,104.29,104.49,38613.0
2019-10-10 15:30:00,104.51,104.73,104.34,104.62,33678.0,104.51,104.73,104.34,104.62,33678.0
2019-10-10 15:40:00,104.62,105.05,104.62,104.91,67644.0,104.62,105.05,104.62,104.91,67644.0
2019-10-10 15:50:00,104.95,105.14,104.28,104.59,156996.0,104.95,105.14,104.28,104.59,156996.0
2019-10-11 09:30:00,106.44,107.47,106.22,107.38,46112.0,106.44,107.47,106.22,107.38,46112.0
2019-10-11 09:40:00,107.24,108.82,107.24,108.34,78125.0,107.24,108.82,107.24,108.34,78125.0
2019-10-11 09:50:00,108.67,109.96,108.57,108.77,47611.0,108.67,109.96,108.57,108.77,47611.0
2019-10-11 10:00:00,108.76,110.9,108.58,110.66,75191.0,108.76,110.9,108.58,110.66,75191.0
2019-10-11 10:10:00,110.3,110.43,109.78,109.96,33114.0,110.3,110.43,109.78,109.96,33114.0
2019-10-11 10:20:00,109.86,109.99,109.43,109.51,27980.0,109.86,109.99,109.43,109.51,27980.0
2019-10-11 10:30:00,109.54,109.99,109.44,109.65,34648.0,109.54,109.99,109.44,109.65,34648.0
2019-10-11 10:40:00,109.65,109.74,108.59,108.71,42743.0,109.65,109.74,108.59,108.71,42743.0
2019-10-11 10:50:00,108.62,109.0,108.59,108.66,7489.0,108.62,109.0,108.59,108.66,7489.0
2019-10-11 11:00:00,108.7,108.9,108.57,108.73,9990.0,108.7,108.9,108.57,108.73,9990.0
2019-10-11 11:10:00,108.74,109.05,108.63,108.98,18904.0,108.74,109.05,108.63,108.98,18904.0
2019-10-11 11:20:00,109.04,109.06,108.6,108.64,9199.0,109.04,109.06,108.6,108.64,9199.0
2019-10-11 11:30:00,108.73,108.9,108.56,108.9,24752.0,108.73,108.9,108.56,108.9,24752.0
2019-10-11 11:40:00,108.89,109.07,108.37,108.67,27029.0,108.89,109.07,108.37,108.67,27029.0
2019-10-11 11:50:00,108.62,108.71,108.45,108.45,12690.0,108.62,108.71,108.45,108.45,12690.0
2019-10-11 12:00:00,108.52,108.52,107.65,107.94,11916.0,108.52,108.52,107.65,107.94,11916.0
2019-10-11 12:10:00,107.97,107.97,107.29,107.45,15139.0,107.97,107.97,107.29,107.45,15139.0
2019-10-11 12:20:00,107.51,107.67,107.28,107.35,7152.0,107.51,107.67,107.28,107.35,7152.0
2019-10-11 12:30:00,107.45,107.58,107.08,107.39,10052.0,107.45,107.58,107.08,107.39,10052.0
2019-10-11 12:40:00,107.32,107.65,107.19,107.52,7553.0,107.32,107.65,107.19,107.52,7553.0
2019-10-11 12:50:00,107.56,108.18,107.55,108.09,13820.0,107.56,108.18,107.55,108.09,13820.0
2019-10-11 13:00:00,108.13,108.18,107.83,107.92,5733.0,108.13,108.18,107.83,107.92,5733.0
2019-10-11 13:10:00,107.9,108.25,107.87,107.93,12534.0,107.9,108.25,107.87,107.93,12534.0
2019-10-11 13:20:00,107.93,108.35,107.75,108.06,7283.0,107.93,108.35,107.75,108.06,7283.0
2019-10-11 13:30:00,108.2,108.59,107.94,108.37,3450.0,108.2,108.59,107.94,108.37,3450.0
2019-10-11 13:40:00,108.47,108.73,108.39,108.59,3631.0,108.47,108.73,108.39,108.59,3631.0
2019-10-11 13:50:00,108.67,108.71,108.52,108.67,3600.0,108.67,108.71,108.52,108.67,3600.0
2019-10-11 14:00:00,108.63,109.07,108.51,109.02,36711.0,108.63,109.07,108.51,109.02,36711.0
2019-10-11 14:10:00,109.1,109.31,108.85,109.2,135868.0,109.1,109.31,108.85,109.2,135868.0
2019-10-11 14:20:00,109.19,109.24,108.51,108.7,36446.0,109.19,109.24,108.51,108.7,36446.0
2019-10-11 14:30:00,108.67,108.9,108.37,108.49,17725.0,108.67,108.9,108.37,108.49,17725.0
2019-10-11 14:40:00,108.7,108.72,108.41,108.48,7500.0,108.7,108.72,108.41,108.48,7500.0
2019-10-11 14:50:00,108.45,108.55,108.17,108.43,14771.0,108.45,108.55,108.17,108.43,14771.0
2019-10-11 15:00:00,108.43,108.49,108.35,108.35,10283.0,108.43,108.49,108.35,108.35,10283.0
2019-10-11 15:10:00,108.38,108.38,108.06,108.11,12463.0,108.38,108.38,108.06,108.11,12463.0
2019-10-11 15:20:00,108.09,108.68,107.93,108.57,15099.0,108.09,108.68,107.93,108.57,15099.0
2019-10-11 15:30:00,108.58,108.74,108.02,108.4,31074.0,108.58,108.74,108.02,108.4,31074.0
2019-10-11 15:40:00,108.38,108.38,107.41,107.88,110894.0,108.38,108.38,107.41,107.88,110894.0
2019-10-11 15:50:00,107.84,108.11,107.5,107.7,96464.0,107.84,108.11,107.5,107.7,96464.0
2019-10-14 09:30:00,107.81,108.18,106.33,106.68,25772.0,107.81,108.18,106.33,106.68,25772.0
2019-10-14 09:40:00,106.64,106.82,104.38,104.44,63221.0,106.64,106.82,104.38,104.44,63221.0
2019-10-14 09:50:00,104.55,105.59,103.79,105.0,41917.0,104.55,105.59,103.79,105.0,41917.0
2019-10-14 10:00:00,105.29,106.38,105.05,106.11,24198.0,105.29,106.38,105.05,106.11,24198.0
2019-10-14 10:10:00,106.1,106.54,105.32,105.32,42733.0,106.1,106.54,105.32,105.32,42733.0
2019-10-14 10:20:00,105.36,105.73,104.89,105.44,28328.0,105.36,105.73,104.89,105.44,28328.0
2019-10-14 10:30:00,105.47,105.77,105.14,105.68,34326.0,105.47,105.77,105.14,105.68,34326.0
2019-10-14 10:40:00,105.69,106.1,105.42,105.9,24648.0,105.69,106.1,105.42,105.9,24648.0
2019-10-14 10:50:00,105.91,106.35,105.81,106.3,10195.0,105.91,106.35,105.81,106.3,10195.0
2019-10-14 11:00:00,106.34,106.42,106.16,106.22,8505.0,106.34,106.42,106.16,106.22,8505.0
2019-10-14 11:10:00,106.2,106.69,106.2,106.46,12120.0,106.2,106.69,106.2,106.46,12120.0
2019-10-14 11:20:00,106.39,106.54,106.36,106.45,6942.0,106.39,106.54,106.36,106.45,6942.0
2019-10-14 11:30:00,106.43,106.64,106.38,106.45,11657.0,106.43,106.64,106.38,106.45,11657.0
2019-10-14 11:40:00,106.5,106.82,106.3,106.75,9280.0,106.5,106.82,106.3,106.75,9280.0
2019-10-14 11:50:00,106.75,106.76,106.56,106.76,9320.0,106.75,106.76,106.56,106.76,9320.0
2019-10-14 12:00:00,106.74,106.84,106.6,106.75,10232.0,106.74,106.84,106.6,106.75,10232.0
2019-10-14 12:10:00,106.75,107.0,106.65,106.87,10066.0,106.75,107.0,106.65,106.87,10066.0
2019-10-14 12:20:00,106.85,106.85,106.38,106.38,18476.0,106.85,106.85,106.38,106.38,18476.0
2019-10-14 12:30:00,106.31,106.45,106.25,106.29,6986.0,106.31,106.45,106.25,106.29,6986.0
2019-10-14 12:40:00,106.38,106.44,106.36,106.43,5260.0,106.38,106.44,106.36,106.43,5260.0
2019-10-14 12:50:00,106.43,106.75,106.42,106.6,11284.0,106.43,106.75,106.42,106.6,11284.0
2019-10-14 13:00:00,106.62,106.94,106.6,106.88,7760.0,106.62,106.94,106.6,106.88,7760.0
2019-10-14 13:10:00,106.93,106.93,106.81,106.87,4837.0,106.93,106.93,106.81,106.87,4837.0
2019-10-14 13:20:00,106.92,107.13,106.89,107.07,8728.0,106.92,107.13,106.89,107.07,8728.0
2019-10-14 13:30:00,107.03,107.22,106.92,106.98,22727.0,107.03,107.22,106.92,106.98,22727.0
2019-10-14 13:40:00,106.99,107.5,106.99,107.36,23115.0,106.99,107.5,106.99,107.36,23115.0
2019-10-14 13:50:00,107.32,107.32,107.06,107.26,22626.0,107.32,107.32,107.06,107.26,22626.0
2019-10-14 14:00:00,107.28,107.61,107.28,107.59,23883.0,107.28,107.61,107.28,107.59,23883.0
2019-10-14 14:10:00,107.62,107.75,107.36,107.41,38288.0,107.62,107.75,107.36,107.41,38288.0
2019-10-14 14:20:00,107.37,107.37,106.76,106.76,12428.0,107.37,107.37,106.76,106.76,12428.0
2019-10-14 14:30:00,106.75,106.8,106.31,106.41,14919.0,106.75,106.8,106.31,106.41,14919.0
2019-10-14 14:40:00,106.35,106.41,106.12,106.12,35815.0,106.35,106.41,106.12,106.12,35815.0
2019-10-14 14:50:00,106.13,106.35,106.12,106.12,54483.0,106.13,106.35,106.12,106.12,54483.0
2019-10-14 15:00:00,106.11,106.52,106.1,106.33,17509.0,106.11,106.52,106.1,106.33,17509.0
2019-10-14 15:10:00,106.33,106.9,106.32,106.82,19213.0,106.33,106.9,106.32,106.82,19213.0
2019-10-14 15:20:00,106.82,107.11,106.78,106.81,18151.0,106.82,107.11,106.78,106.81,18151.0
2019-10-14 15:30:00,106.85,106.85,106.4,106.63,18009.0,106.85,106.85,106.4,106.63,18009.0
2019-10-14 15:40:00,106.63,106.71,106.43,106.64,16516.0,106.63,106.71,106.43,106.64,16516.0
2019-10-14 15:50:00,106.64,106.87,106.24,106.32,72088.0,106.64,106.87,106.24,106.32,72088.0
2019-10-15 09:30:00,105.37,107.27,105.14,107.21,35480.0,105.37,107.27,105.14,107.21,35480.0
2019-10-15 09:40:00,107.62,107.83,107.15,107.54,11420.0,107.62,107.83,107.15,107.54,11420.0
2019-10-15 09:50:00,107.65,107.91,107.03,107.16,48474.0,107.65,107.91,107.03,107.16,48474.0
2019-10-15 10:00:00,107.26,107.86,107.25,107.72,6030.0,107.26,107.86,107.25,107.72,6030.0
2019-10-15 10:10:00,107.78,108.39,107.65,107.93,17158.0,107.78,108.39,107.65,107.93,17158.0
2019-10-15 10:20:00,107.93,108.41,107.92,108.17,14386.0,107.93,108.41,107.92,108.17,14386.0
2019-10-15 10:30:00,108.24,108.5,108.14,108.44,9355.0,108.24,108.5,108.14,108.44,9355.0
2019-10-15 10:40:00,108.47,108.74,108.26,108.38,26580.0,108.47,108.74,108.26,108.38,26580.0
2019-10-15 10:50:00,108.45,108.77,108.36,108.61,18966.0,108.45,108.77,108.36,108.61,18966.0
2019-10-15 11:00:00,108.7,109.4,108.66,109.36,39860.0,108.7,109.4,108.66,109.36,39860.0
2019-10-15 11:10:00,109.32,109.32,108.67,109.17,38313.0,109.32,109.32,108.67,109.17,38313.0
2019-10-15 11:20:00,109.13,109.21,108.82,109.0,30337.0,109.13,109.21,108.82,109.0,30337.0
2019-10-15 11:30:00,108.99,109.15,108.8,108.81,18164.0,108.99,109.15,108.8,108.81,18164.0
2019-10-15 11:40:00,108.85,108.99,108.73,108.9,5793.0,108.85,108.99,108.73,108.9,5793.0
2019-10-15 11:50:00,108.88,109.18,108.85,109.14,18580.0,108.88,109.18,108.85,109.14,18580.0
2019-10-15 12:00:00,109.14,109.5,109.06,109.27,25167.0,109.14,109.5,109.06,109.27,25167.0
2019-10-15 12:10:00,109.27,109.84,109.26,109.76,23388.0,109.27,109.84,109.26,109.76,23388.0
2019-10-15 12:20:00,109.8,109.8,109.09,109.19,19652.0,109.8,109.8,109.09,109.19,19652.0
2019-10-15 12:30:00,109.21,109.56,109.21,109.4,22828.0,109.21,109.56,109.21,109.4,22828.0
2019-10-15 12:40:00,109.43,109.47,109.19,109.34,8337.0,109.43,109.47,109.19,109.34,8337.0
2019-10-15 12:50:00,109.34,109.45,109.25,109.28,14305.0,109.34,109.45,109.25,109.28,14305.0
2019-10-15 13:00:00,109.34,109.49,109.3,109.39,8109.0,109.34,109.49,109.3,109.39,8109.0
2019-10-15 13:10:00,109.41,109.61,109.41,109.48,4083.0,109.41,109.61,109.41,109.48,4083.0
2019-10-15 13:20:00,109.57,109.62,109.41,109.56,6867.0,109.57,109.62,109.41,109.56,6867.0
2019-10-15 13:30:00,109.51,109.67,109.46,109.65,28390.0,109.51,109.67,109.46,109.65,28390.0
2019-10-15 13:40:00,109.65,110.18,109.63,110.1,37800.0,109.65,110.18,109.63,110.1,37800.0
2019-10-15 13:50:00,110.05,110.13,109.86,110.03,8005.0,110.05,110.13,109.86,110.03,8005.0
2019-10-15 14:00:00,110.03,110.11,109.44,109.59,14226.0,110.03,110.11,109.44,109.59,14226.0
2019-10-15 14:10:00,109.56,109.79,109.41,109.79,25257.0,109.56,109.79,109.41,109.79,25257.0
2019-10-15 14:20:00,109.87,110.04,109.72,109.77,8496.0,109.87,110.04,109.72,109.77,8496.0
2019-10-15 14:30:00,109.77,109.78,109.37,109.38,7304.0,109.77,109.78,109.37,109.38,7304.0
2019-10-15 14:40:00,109.48,109.83,109.43,109.57,8227.0,109.48,109.83,109.43,109.57,8227.0
2019-10-15 14:50:00,109.55,109.55,109.35,109.5,11640.0,109.55,109.55,109.35,109.5,11640.0
2019-10-15 15:00:00,109.51,109.58,109.27,109.43,18202.0,109.51,109.58,109.27,109.43,18202.0
2019-10-15 15:10:00,109.5,109.63,109.33,109.57,16878.0,109.5,109.63,109.33,109.57,16878.0
2019-10-15 15:20:00,109.6,109.62,109.46,109.52,10578.0,109.6,109.62,109.46,109.52,10578.0
2019-10-15 15:30:00,109.48,109.54,109.36,109.51,16636.0,109.48,109.54,109.36,109.51,16636.0
2019-10-15 15:40:00,109.51,109.75,109.33,109.34,73155.0,109.51,109.75,109.33,109.34,73155.0
2019-10-15 15:50:00,109.36,109.45,108.89,109.0,87540.0,109.36,109.45,108.89,109.0,87540.0
2019-10-16 09:30:00,109.14,109.85,109.13,109.83,17801.0,109.14,109.85,109.13,109.83,17801.0
2019-10-16 09:40:00,109.62,110.36,109.26,110.06,18897.0,109.62,110.36,109.26,110.06,18897.0
2019-10-16 09:50:00,109.93,110.19,109.01,110.19,60639.0,109.93,110.19,109.01,110.19,60639.0
2019-10-16 10:00:00,110.13,111.72,110.12,110.89,67317.0,110.13,111.72,110.12,110.89,67317.0
2019-10-16 10:10:00,110.99,111.2,110.44,110.59,17987.0,110.99,111.2,110.44,110.59,17987.0
2019-10-16 10:20:00,110.59,110.65,110.19,110.35,14999.0,110.59,110.65,110.19,110.35,14999.0
2019-10-16 10:30:00,110.4,110.73,110.2,110.41,12324.0,110.4,110.73,110.2,110.41,12324.0
2019-10-16 10:40:00,110.53,110.53,110.2,110.44,11797.0,110.53,110.53,110.2,110.44,11797.0
2019-10-16 10:50:00,110.48,110.98,110.38,110.92,42621.0,110.48,110.98,110.38,110.92,42621.0
2019-10-16 11:00:00,110.87,111.33,110.85,111.13,22966.0,110.87,111.33,110.85,111.13,22966.0
2019-10-16 11:10:00,111.11,111.2,110.72,110.86,9556.0,111.11,111.2,110.72,110.86,9556.0
2019-10-16 11:20:00,110.91,110.91,110.62,110.62,8051.0,110.91,110.91,110.62,110.62,8051.0
2019-10-16 11:30:00,110.67,110.97,110.58,110.95,13277.0,110.67,110.97,110.58,110.95,13277.0
2019-10-16 11:40:00,110.97,111.13,110.8,111.03,18258.0,110.97,111.13,110.8,111.03,18258.0
2019-10-16 11:50:00,111.0,111.0,110.79,110.9,9374.0,111.0,111.0,110.79,110.9,9374.0
2019-10-16 12:00:00,110.87,111.37,110.86,111.31,13242.0,110.87,111.37,110.86,111.31,13242.0
2019-10-16 12:10:00,111.31,111.39,111.18,111.22,9154.0,111.31,111.39,111.18,111.22,9154.0
2019-10-16 12:20:00,111.25,111.33,111.05,111.09,10721.0,111.25,111.33,111.05,111.09,10721.0
2019-10-16 12:30:00,111.07,111.25,110.99,111.24,8350.0,111.07,111.25,110.99,111.24,8350.0
2019-10-16 12:40:00,111.17,111.25,110.86,111.13,15041.0,111.17,111.25,110.86,111.13,15041.0
2019-10-16 12:50:00,111.1,111.13,110.5,110.59,34450.0,111.1,111.13,110.5,110.59,34450.0
2019-10-16 13:00:00,110.61,110.61,109.9,109.98,21862.0,110.61,110.61,109.9,109.98,21862.0
2019-10-16 13:10:00,109.9,109.95,109.19,109.19,20167.0,109.9,109.95,109.19,109.19,20167.0
2019-10-16 13:20:00,109.27,109.4,109.09,109.25,12046.0,109.27,109.4,109.09,109.25,12046.0
2019-10-16 13:30:00,109.21,109.46,108.93,108.98,11852.0,109.21,109.46,108.93,108.98,11852.0
2019-10-16 13:40:00,108.98,108.99,108.06,108.07,21412.0,108.98,108.99,108.06,108.07,21412.0
2019-10-16 13:50:00,108.08,108.3,108.04,108.14,13316.0,108.08,108.3,108.04,108.14,13316.0
2019-10-16 14:00:00,108.19,108.45,107.88,108.07,20350.0,108.19,108.45,107.88,108.07,20350.0
2019-10-16 14:10:00,108.02,108.38,107.69,108.34,26186.0,108.02,108.38,107.69,108.34,26186.0
2019-10-16 14:20:00,108.38,108.4,108.02,108.02,10804.0,108.38,108.4,108.02,108.02,10804.0
2019-10-16 14:30:00,108.12,108.19,108.08,108.19,4849.0,108.12,108.19,108.08,108.19,4849.0
2019-10-16 14:40:00,108.24,108.7,108.24,108.66,18600.0,108.24,108.7,108.24,108.66,18600.0
2019-10-16 14:50:00,108.7,108.97,108.47,108.47,26462.0,108.7,108.97,108.47,108.47,26462.0
2019-10-16 15:00:00,108.5,108.5,108.14,108.15,73574.0,108.5,108.5,108.14,108.15,73574.0
2019-10-16 15:10:00,108.23,108.3,107.71,107.98,19217.0,108.23,108.3,107.71,107.98,19217.0
2019-10-16 15:20:00,108.01,108.15,107.79,108.01,13909.0,108.01,108.15,107.79,108.01,13909.0
2019-10-16 15:30:00,108.04,108.05,107.78,107.84,18499.0,108.04,108.05,107.78,107.84,18499.0
2019-10-16 15:40:00,107.82,108.26,107.78,108.26,22960.0,107.82,108.26,107.78,108.26,22960.0
2019-10-16 15:50:00,108.26,108.32,107.86,107.9,92123.0,108.26,108.32,107.86,107.9,92123.0
2019-10-17 09:30:00,109.77,111.45,109.54,111.31,53768.0,109.77,111.45,109.54,111.31,53768.0
2019-10-17 09:40:00,111.4,112.83,111.0,112.09,220380.0,111.4,112.83,111.0,112.09,220380.0
2019-10-17 09:50:00,112.15,112.16,111.72,111.89,47392.0,112.15,112.16,111.72,111.89,47392.0
2019-10-17 10:00:00,111.97,113.32,111.94,112.84,104062.0,111.97,113.32,111.94,112.84,104062.0
2019-10-17 10:10:00,112.73,114.14,112.69,113.68,51521.0,112.73,114.14,112.69,113.68,51521.0
2019-10-17 10:20:00,113.72,114.58,113.62,113.81,38672.0,113.72,114.58,113.62,113.81,38672.0
2019-10-17 10:30:00,113.8,114.24,113.5,113.74,37523.0,113.8,114.24,113.5,113.74,37523.0
2019-10-17 10:40:00,113.68,114.06,113.37,113.52,22181.0,113.68,114.06,113.37,113.52,22181.0
2019-10-17 10:50:00,113.59,114.08,113.26,114.0,27006.0,113.59,114.08,113.26,114.0,27006.0
2019-10-17 11:00:00,113.92,114.74,113.47,114.35,60696.0,113.92,114.74,113.47,114.35,60696.0
2019-10-17 11:10:00,114.37,114.49,114.1,114.3,31722.0,114.37,114.49,114.1,114.3,31722.0
2019-10-17 11:20:00,114.21,114.66,114.17,114.24,43728.0,114.21,114.66,114.17,114.24,43728.0
2019-10-17 11:30:00,114.18,114.92,114.14,114.84,57955.0,114.18,114.92,114.14,114.84,57955.0
2019-10-17 11:40:00,114.85,115.09,114.6,114.96,39489.0,114.85,115.09,114.6,114.96,39489.0
2019-10-17 11:50:00,114.96,114.99,114.53,114.72,30043.0,114.96,114.99,114.53,114.72,30043.0
2019-10-17 12:00:00,114.68,114.75,114.33,114.39,34815.0,114.68,114.75,114.33,114.39,34815.0
2019-10-17 12:10:00,114.39,114.68,114.34,114.55,19288.0,114.39,114.68,114.34,114.55,19288.0
2019-10-17 12:20:00,114.58,114.91,114.44,114.56,25745.0,114.58,114.91,114.44,114.56,25745.0
2019-10-17 12:30:00,114.53,114.62,114.21,114.23,14954.0,114.53,114.62,114.21,114.23,14954.0
2019-10-17 12:40:00,114.23,114.24,113.81,114.0,24058.0,114.23,114.24,113.81,114.0,24058.0
2019-10-17 12:50:00,114.0,114.21,114.0,114.13,12815.0,114.0,114.21,114.0,114.13,12815.0
2019-10-17 13:00:00,114.18,114.27,113.93,114.01,16912.0,114.18,114.27,113.93,114.01,16912.0
2019-10-17 13:10:00,113.98,114.63,113.96,114.6,24932.0,113.98,114.63,113.96,114.6,24932.0
2019-10-17 13:20:00,114.62,114.88,114.5,114.77,8987.0,114.62,114.88,114.5,114.77,8987.0
2019-10-17 13:30:00,114.78,114.83,114.44,114.52,22535.0,114.78,114.83,114.44,114.52,22535.0
2019-10-17 13:40:00,114.5,114.62,114.42,114.62,23259.0,114.5,114.62,114.42,114.62,23259.0
2019-10-17 13:50:00,114.65,114.67,114.51,114.63,17048.0,114.65,114.67,114.51,114.63,17048.0
2019-10-17 14:00:00,114.63,114.81,114.46,114.77,29618.0,114.63,114.81,114.46,114.77,29618.0
2019-10-17 14:10:00,114.8,115.36,114.77,115.34,37696.0,114.8,115.36,114.77,115.34,37696.0
2019-10-17 14:20:00,115.35,115.84,115.18,115.44,65684.0,115.35,115.84,115.18,115.44,65684.0
2019-10-17 14:30:00,115.43,115.43,114.52,114.63,34997.0,115.43,115.43,114.52,114.63,34997.0
2019-10-17 14:40:00,114.56,114.7,114.18,114.41,18529.0,114.56,114.7,114.18,114.41,18529.0
2019-10-17 14:50:00,114.4,114.62,114.09,114.6,14833.0,114.4,114.62,114.09,114.6,14833.0
2019-10-17 15:00:00,114.6,115.07,114.54,114.69,22289.0,114.6,115.07,114.54,114.69,22289.0
2019-10-17 15:10:00,114.68,115.09,114.66,114.97,20771.0,114.68,115.09,114.66,114.97,20771.0
2019-10-17 15:20:00,114.97,115.13,114.83,115.05,76274.0,114.97,115.13,114.83,115.05,76274.0
2019-10-17 15:30:00,115.07,115.21,114.5,114.79,54007.0,115.07,115.21,114.5,114.79,54007.0
2019-10-17 15:40:00,114.79,114.82,114.45,114.51,36247.0,114.79,114.82,114.45,114.51,36247.0
2019-10-17 15:50:00,114.49,114.77,114.45,114.61,98001.0,114.49,114.77,114.45,114.61,98001.0
2019-10-18 09:30:00,113.47,114.49,113.1,113.11,48239.0,113.47,114.49,113.1,113.11,48239.0
2019-10-18 09:40:00,113.13,113.44,112.09,112.77,48875.0,113.13,113.44,112.09,112.77,48875.0
2019-10-18 09:50:00,112.66,113.69,112.51,113.32,37671.0,112.66,113.69,112.51,113.32,37671.0
2019-10-18 10:00:00,113.5,113.5,112.35,112.87,21799.0,113.5,113.5,112.35,112.87,21799.0
2019-10-18 10:10:00,112.96,113.18,111.93,112.29,38948.0,112.96,113.18,111.93,112.29,38948.0
2019-10-18 10:20:00,112.28,112.46,111.87,111.92,24893.0,112.28,112.46,111.87,111.92,24893.0
2019-10-18 10:30:00,111.92,111.92,111.12,111.51,28379.0,111.92,111.92,111.12,111.51,28379.0
2019-10-18 10:40:00,111.47,111.47,110.13,110.31,67586.0,111.47,111.47,110.13,110.31,67586.0
2019-10-18 10:50:00,110.33,110.91,110.33,110.76,47361.0,110.33,110.91,110.33,110.76,47361.0
2019-10-18 11:00:00,110.76,110.76,109.81,109.98,29787.0,110.76,110.76,109.81,109.98,29787.0
2019-10-18 11:10:00,109.98,110.4,109.95,110.22,29898.0,109.98,110.4,109.95,110.22,29898.0
2019-10-18 11:20:00,110.21,110.33,109.99,110.04,20141.0,110.21,110.33,109.99,110.04,20141.0
2019-10-18 11:30:00,110.08,110.32,109.93,110.27,12821.0,110.08,110.32,109.93,110.27,12821.0
2019-10-18 11:40:00,110.3,110.34,109.9,110.03,39516.0,110.3,110.34,109.9,110.03,39516.0
2019-10-18 11:50:00,110.07,110.13,108.91,108.98,85866.0,110.07,110.13,108.91,108.98,85866.0
2019-10-18 12:00:00,108.98,109.82,108.82,109.07,28793.0,108.98,109.82,108.82,109.07,28793.0
2019-10-18 12:10:00,109.07,109.07,108.45,108.46,36067.0,109.07,109.07,108.45,108.46,36067.0
2019-10-18 12:20:00,108.48,108.75,108.2,108.53,24664.0,108.48,108.75,108.2,108.53,24664.0
2019-10-18 12:30:00,108.44,108.67,108.23,108.44,31457.0,108.44,108.67,108.23,108.44,31457.0
2019-10-18 12:40:00,108.45,108.63,108.23,108.56,32722.0,108.45,108.63,108.23,108.56,32722.0
2019-10-18 12:50:00,108.52,108.65,107.62,107.86,46117.0,108.52,108.65,107.62,107.86,46117.0
2019-10-18 13:00:00,107.86,108.15,107.6,107.98,37975.0,107.86,108.15,107.6,107.98,37975.0
2019-10-18 13:10:00,107.96,107.97,107.1,107.77,28441.0,107.96,107.97,107.1,107.77,28441.0
2019-10-18 13:20:00,107.78,108.63,107.73,108.07,35635.0,107.78,108.63,107.73,108.07,35635.0
2019-10-18 13:30:00,108.07,108.35,107.97,108.05,21187.0,108.07,108.35,107.97,108.05,21187.0
2019-10-18 13:40:00,108.05,108.42,108.05,108.31,21457.0,108.05,108.42,108.05,108.31,21457.0
2019-10-18 13:50:00,108.34,108.64,108.28,108.55,37090.0,108.34,108.64,108.28,108.55,37090.0
2019-10-18 14:00:00,108.59,108.96,108.47,108.89,15427.0,108.59,108.96,108.47,108.89,15427.0
2019-10-18 14:10:00,108.93,109.11,108.79,109.02,13465.0,108.93,109.11,108.79,109.02,13465.0
2019-10-18 14:20:00,109.07,109.46,109.06,109.13,16600.0,109.07,109.46,109.06,109.13,16600.0
2019-10-18 14:30:00,109.16,109.24,108.88,109.06,44491.0,109.16,109.24,108.88,109.06,44491.0
2019-10-18 14:40:00,109.03,109.19,109.03,109.09,7068.0,109.03,109.19,109.03,109.09,7068.0
2019-10-18 14:50:00,109.03,109.17,108.83,109.14,14539.0,109.03,109.17,108.83,109.14,14539.0
2019-10-18 15:00:00,109.15,109.27,108.75,108.79,31930.0,109.15,109.27,108.75,108.79,31930.0
2019-10-18 15:10:00,108.79,109.01,108.7,108.98,21987.0,108.79,109.01,108.7,108.98,21987.0
2019-10-18 15:20:00,108.98,109.41,108.79,109.21,59479.0,108.98,109.41,108.79,109.21,59479.0
2019-10-18 15:30:00,109.21,109.52,109.21,109.44,35619.0,109.21,109.52,109.21,109.44,35619.0
2019-10-18 15:40:00,109.47,109.55,109.33,109.46,66921.0,109.47,109.55,109.33,109.46,66921.0
2019-10-18 15:50:00,109.48,109.61,109.12,109.2,141939.0,109.48,109.61,109.12,109.2,141939.0
2019-10-21 09:30:00,110.5,113.46,110.19,112.72,72697.0,110.5,113.46,110.19,112.72,72697.0
2019-10-21 09:40:00,112.67,113.68,111.57,111.84,41663.0,112.67,113.68,111.57,111.84,41663.0
2019-10-21 09:50:00,111.79,112.22,110.84,111.25,41958.0,111.79,112.22,110.84,111.25,41958.0
2019-10-21 10:00:00,111.32,111.67,110.26,110.59,40134.0,111.32,111.67,110.26,110.59,40134.0
2019-10-21 10:10:00,110.51,110.92,109.91,110.87,40071.0,110.51,110.92,109.91,110.87,40071.0
2019-10-21 10:20:00,110.81,112.2,110.44,112.16,66315.0,110.81,112.2,110.44,112.16,66315.0
2019-10-21 10:30:00,112.18,112.29,111.61,112.01,40332.0,112.18,112.29,111.61,112.01,40332.0
2019-10-21 10:40:00,112.01,112.21,111.75,111.95,25108.0,112.01,112.21,111.75,111.95,25108.0
2019-10-21 10:50:00,111.87,112.12,111.46,111.54,13249.0,111.87,112.12,111.46,111.54,13249.0
2019-10-21 11:00:00,111.59,111.94,111.45,111.76,10311.0,111.59,111.94,111.45,111.76,10311.0
2019-10-21 11:10:00,111.84,112.02,111.7,111.7,6668.0,111.84,112.02,111.7,111.7,6668.0
2019-10-21 11:20:00,111.66,111.83,111.41,111.5,11899.0,111.66,111.83,111.41,111.5,11899.0
2019-10-21 11:30:00,111.51,111.9,111.45,111.62,11514.0,111.51,111.9,111.45,111.62,11514.0
2019-10-21 11:40:00,111.56,112.07,111.55,111.92,12637.0,111.56,112.07,111.55,111.92,12637.0
2019-10-21 11:50:00,111.85,112.13,111.7,112.1,10717.0,111.85,112.13,111.7,112.1,10717.0
2019-10-21 12:00:00,112.06,112.56,112.03,112.47,22375.0,112.06,112.56,112.03,112.47,22375.0
2019-10-21 12:10:00,112.5,112.68,112.41,112.57,7522.0,112.5,112.68,112.41,112.57,7522.0
2019-10-21 12:20:00,112.56,112.59,112.19,112.4,11348.0,112.56,112.59,112.19,112.4,11348.0
2019-10-21 12:30:00,112.41,112.43,112.19,112.32,8028.0,112.41,112.43,112.19,112.32,8028.0
2019-10-21 12:40:00,112.29,112.29,111.93,112.13,11568.0,112.29,112.29,111.93,112.13,11568.0
2019-10-21 12:50:00,112.1,112.25,111.94,111.95,5269.0,112.1,112.25,111.94,111.95,5269.0
2019-10-21 13:00:00,111.92,112.24,111.87,112.19,11153.0,111.92,112.24,111.87,112.19,11153.0
2019-10-21 13:10:00,112.16,112.16,111.98,112.07,7409.0,112.16,112.16,111.98,112.07,7409.0
2019-10-21 13:20:00,112.07,112.29,112.04,112.1,8009.0,112.07,112.29,112.04,112.1,8009.0
2019-10-21 13:30:00,112.14,112.32,112.12,112.14,7313.0,112.14,112.32,112.12,112.14,7313.0
2019-10-21 13:40:00,112.16,112.24,111.93,112.05,16148.0,112.16,112.24,111.93,112.05,16148.0
2019-10-21 13:50:00,112.06,112.09,111.86,112.0,24560.0,112.06,112.09,111.86,112.0,24560.0
2019-10-21 14:00:00,112.08,112.95,112.07,112.8,89215.0,112.08,112.95,112.07,112.8,89215.0
2019-10-21 14:10:00,112.79,112.8,112.41,112.45,18446.0,112.79,112.8,112.41,112.45,18446.0
2019-10-21 14:20:00,112.43,112.55,112.29,112.42,11490.0,112.43,112.55,112.29,112.42,11490.0
2019-10-21 14:30:00,112.39,112.66,112.37,112.61,6484.0,112.39,112.66,112.37,112.61,6484.0
2019-10-21 14:40:00,112.58,112.64,112.29,112.44,10981.0,112.58,112.64,112.29,112.44,10981.0
2019-10-21 14:50:00,112.39,112.72,112.32,112.37,12364.0,112.39,112.72,112.32,112.37,12364.0
2019-10-21 15:00:00,112.45,112.5,112.11,112.17,18860.0,112.45,112.5,112.11,112.17,18860.0
2019-10-21 15:10:00,112.18,112.4,112.09,112.4,14610.0,112.18,112.4,112.09,112.4,14610.0
2019-10-21 15:20:00,112.43,112.43,112.27,112.39,10065.0,112.43,112.43,112.27,112.39,10065.0
2019-10-21 15:30:00,112.39,112.54,112.33,112.48,22585.0,112.39,112.54,112.33,112.48,22585.0
2019-10-21 15:40:00,112.48,112.51,112.18,112.32,34549.0,112.48,112.51,112.18,112.32,34549.0
2019-10-21 15:50:00,112.35,112.89,112.33,112.78,136706.0,112.35,112.89,112.33,112.78,136706.0
2019-10-22 09:30:00,112.63,113.65,111.03,111.08,30685.0,112.63,113.65,111.03,111.08,30685.0
2019-10-22 09:40:00,111.23,111.42,110.07,110.36,11181.0,111.23,111.42,110.07,110.36,11181.0
2019-10-22 09:50:00,110.45,111.53,110.35,111.19,17319.0,110.45,111.53,110.35,111.19,17319.0
2019-10-22 10:00:00,111.15,111.21,110.59,111.21,14157.0,111.15,111.21,110.59,111.21,14157.0
2019-10-22 10:10:00,111.09,111.2,110.56,110.69,12701.0,111.09,111.2,110.56,110.69,12701.0
2019-10-22 10:20:00,110.72,111.62,110.72,111.5,15078.0,110.72,111.62,110.72,111.5,15078.0
2019-10-22 10:30:00,111.66,112.31,111.62,112.18,19382.0,111.66,112.31,111.62,112.18,19382.0
2019-10-22 10:40:00,112.0,112.23,111.33,111.41,10027.0,112.0,112.23,111.33,111.41,10027.0
2019-10-22 10:50:00,111.39,112.34,111.32,111.9,17228.0,111.39,112.34,111.32,111.9,17228.0
2019-10-22 11:00:00,111.9,112.15,111.69,112.03,21435.0,111.9,112.15,111.69,112.03,21435.0
2019-10-22 11:10:00,112.01,112.58,111.96,112.53,16192.0,112.01,112.58,111.96,112.53,16192.0
2019-10-22 11:20:00,112.59,113.18,112.45,113.13,23383.0,112.59,113.18,112.45,113.13,23383.0
2019-10-22 11:30:00,113.18,113.31,112.76,113.04,18405.0,113.18,113.31,112.76,113.04,18405.0
2019-10-22 11:40:00,113.13,113.13,112.5,112.68,39883.0,113.13,113.13,112.5,112.68,39883.0
2019-10-22 11:50:00,112.73,112.97,112.59,112.77,13943.0,112.73,112.97,112.59,112.77,13943.0
2019-10-22 12:00:00,112.81,113.35,112.65,113.34,16304.0,112.81,113.35,112.65,113.34,16304.0
2019-10-22 12:10:00,113.32,114.14,113.3,114.14,19658.0,113.32,114.14,113.3,114.14,19658.0
2019-10-22 12:20:00,114.14,114.35,113.98,114.06,13055.0,114.14,114.35,113.98,114.06,13055.0
2019-10-22 12:30:00,114.05,114.19,113.72,113.84,9973.0,114.05,114.19,113.72,113.84,9973.0
2019-10-22 12:40:00,113.79,114.02,113.7,113.91,19193.0,113.79,114.02,113.7,113.91,19193.0
2019-10-22 12:50:00,113.87,113.97,113.47,113.9,16186.0,113.87,113.97,113.47,113.9,16186.0
2019-10-22 13:00:00,114.04,114.61,113.9,114.54,23642.0,114.04,114.61,113.9,114.54,23642.0
2019-10-22 13:10:00,114.41,114.84,114.4,114.41,19988.0,114.41,114.84,114.4,114.41,19988.0
2019-10-22 13:20:00,114.41,114.59,114.28,114.33,13591.0,114.41,114.59,114.28,114.33,13591.0
2019-10-22 13:30:00,114.36,114.54,114.19,114.45,31460.0,114.36,114.54,114.19,114.45,31460.0
2019-10-22 13:40:00,114.42,114.68,114.34,114.63,14150.0,114.42,114.68,114.34,114.63,14150.0
2019-10-22 13:50:00,114.61,114.66,114.23,114.44,16197.0,114.61,114.66,114.23,114.44,16197.0
2019-10-22 14:00:00,114.52,114.8,114.47,114.61,14225.0,114.52,114.8,114.47,114.61,14225.0
2019-10-22 14:10:00,114.69,115.21,114.68,115.1,19005.0,114.69,115.21,114.68,115.1,19005.0
2019-10-22 14:20:00,115.09,115.15,114.27,114.36,28153.0,115.09,115.15,114.27,114.36,28153.0
2019-10-22 14:30:00,114.42,114.59,114.19,114.46,27118.0,114.42,114.59,114.19,114.46,27118.0
2019-10-22 14:40:00,114.45,114.45,113.91,114.03,15647.0,114.45,114.45,113.91,114.03,15647.0
2019-10-22 14:50:00,114.03,114.08,113.17,113.26,89810.0,114.03,114.08,113.17,113.26,89810.0
2019-10-22 15:00:00,113.23,113.38,113.0,113.27,17769.0,113.23,113.38,113.0,113.27,17769.0
2019-10-22 15:10:00,113.15,113.28,112.92,113.16,16397.0,113.15,113.28,112.92,113.16,16397.0
2019-10-22 15:20:00,113.1,113.69,113.09,113.57,29709.0,113.1,113.69,113.09,113.57,29709.0
2019-10-22 15:30:00,113.55,113.77,113.48,113.72,28014.0,113.55,113.77,113.48,113.72,28014.0
2019-10-22 15:40:00,113.73,113.73,113.21,113.46,33154.0,113.73,113.73,113.21,113.46,33154.0
2019-10-22 15:50:00,113.48,114.0,113.47,113.75,77450.0,113.48,114.0,113.47,113.75,77450.0
2019-10-23 09:30:00,113.85,113.85,112.67,113.33,15341.0,113.85,113.85,112.67,113.33,15341.0
2019-10-23 09:40:00,113.31,113.85,112.39,113.85,12719.0,113.31,113.85,112.39,113.85,12719.0
2019-10-23 09:50:00,114.11,114.27,113.71,113.89,9515.0,114.11,114.27,113.71,113.89,9515.0
2019-10-23 10:00:00,113.9,114.19,113.72,113.82,21375.0,113.9,114.19,113.72,113.82,21375.0
2019-10-23 10:10:00,113.82,114.32,113.82,114.07,10466.0,113.82,114.32,113.82,114.07,10466.0
2019-10-23 10:20:00,114.01,114.63,114.0,114.63,4252.0,114.01,114.63,114.0,114.63,4252.0
2019-10-23 10:30:00,114.72,115.15,114.16,114.4,27618.0,114.72,115.15,114.16,114.4,27618.0
2019-10-23 10:40:00,114.44,114.6,114.21,114.55,16950.0,114.44,114.6,114.21,114.55,16950.0
2019-10-23 10:50:00,114.36,114.75,114.35,114.42,7061.0,114.36,114.75,114.35,114.42,7061.0
2019-10-23 11:00:00,114.32,114.64,114.02,114.36,8045.0,114.32,114.64,114.02,114.36,8045.0
2019-10-23 11:10:00,114.38,115.0,114.27,115.0,7521.0,114.38,115.0,114.27,115.0,7521.0
2019-10-23 11:20:00,114.98,115.07,114.04,114.37,11323.0,114.98,115.07,114.04,114.37,11323.0
2019-10-23 11:30:00,114.42,114.42,114.07,114.33,3421.0,114.42,114.42,114.07,114.33,3421.0
2019-10-23 11:40:00,114.42,114.42,114.14,114.27,2321.0,114.42,114.42,114.14,114.27,2321.0
2019-10-23 11:50:00,114.41,114.41,114.03,114.04,3601.0,114.41,114.41,114.03,114.04,3601.0
2019-10-23 12:00:00,113.91,114.12,113.91,113.98,5688.0,113.91,114.12,113.91,113.98,5688.0
2019-10-23 12:10:00,114.0,114.12,113.81,114.03,6128.0,114.0,114.12,113.81,114.03,6128.0
2019-10-23 12:20:00,114.01,114.01,113.83,113.94,2145.0,114.01,114.01,113.83,113.94,2145.0
2019-10-23 12:30:00,113.99,114.03,113.8,113.92,4088.0,113.99,114.03,113.8,113.92,4088.0
2019-10-23 12:40:00,113.99,113.99,113.76,113.85,1500.0,113.99,113.99,113.76,113.85,1500.0
2019-10-23 12:50:00,113.84,113.88,113.58,113.59,3900.0,113.84,113.88,113.58,113.59,3900.0
2019-10-23 13:00:00,113.57,113.84,113.56,113.79,5846.0,113.57,113.84,113.56,113.79,5846.0
2019-10-23 13:10:00,113.79,113.8,113.58,113.58,7037.0,113.79,113.8,113.58,113.58,7037.0
2019-10-23 13:20:00,113.63,113.63,113.21,113.53,21876.0,113.63,113.63,113.21,113.53,21876.0
2019-10-23 13:30:00,113.63,113.96,113.5,113.96,3884.0,113.63,113.96,113.5,113.96,3884.0
2019-10-23 13:40:00,113.87,113.95,113.77,113.88,1739.0,113.87,113.95,113.77,113.88,1739.0
2019-10-23 13:50:00,113.88,114.29,113.88,114.18,5400.0,113.88,114.29,113.88,114.18,5400.0
2019-10-23 14:00:00,114.26,114.26,113.86,113.9,2600.0,114.26,114.26,113.86,113.9,2600.0
2019-10-23 14:10:00,113.85,113.93,113.68,113.81,7114.0,113.85,113.93,113.68,113.81,7114.0
2019-10-23 14:20:00,113.73,113.79,113.63,113.73,3452.0,113.73,113.79,113.63,113.73,3452.0
2019-10-23 14:30:00,113.58,113.89,113.55,113.58,7762.0,113.58,113.89,113.55,113.58,7762.0
2019-10-23 14:40:00,113.59,113.92,113.53,113.84,3827.0,113.59,113.92,113.53,113.84,3827.0
2019-10-23 14:50:00,113.87,113.96,113.77,113.96,4266.0,113.87,113.96,113.77,113.96,4266.0
2019-10-23 15:00:00,113.93,114.0,113.8,113.8,6100.0,113.93,114.0,113.8,113.8,6100.0
2019-10-23 15:10:00,113.79,113.87,113.62,113.72,4900.0,113.79,113.87,113.62,113.72,4900.0
2019-10-23 15:20:00,113.69,113.75,113.57,113.74,4700.0,113.69,113.75,113.57,113.74,4700.0
2019-10-23 15:30:00,113.75,113.97,113.73,113.84,10282.0,113.75,113.97,113.73,113.84,10282.0
2019-10-23 15:40:00,113.79,113.93,113.72,113.87,12735.0,113.79,113.93,113.72,113.87,12735.0
2019-10-23 15:50:00,113.9,114.23,113.87,114.15,62363.0,113.9,114.23,113.87,114.15,62363.0
2019-10-24 09:30:00,114.71,115.15,113.88,114.0,19153.0,114.71,115.15,113.88,114.0,19153.0
2019-10-24 09:40:00,114.28,114.91,114.15,114.28,7532.0,114.28,114.91,114.15,114.28,7532.0
2019-10-24 09:50:00,114.14,114.19,112.86,112.86,13135.0,114.14,114.19,112.86,112.86,13135.0
2019-10-24 10:00:00,112.8,113.1,111.26,111.57,39388.0,112.8,113.1,111.26,111.57,39388.0
2019-10-24 10:10:00,111.55,111.68,110.73,111.03,20011.0,111.55,111.68,110.73,111.03,20011.0
2019-10-24 10:20:00,111.16,111.7,111.0,111.45,10081.0,111.16,111.7,111.0,111.45,10081.0
2019-10-24 10:30:00,111.45,112.03,111.41,111.73,16950.0,111.45,112.03,111.41,111.73,16950.0
2019-10-24 10:40:00,111.72,112.36,111.64,111.93,11249.0,111.72,112.36,111.64,111.93,11249.0
2019-10-24 10:50:00,112.02,112.36,111.84,112.36,11919.0,112.02,112.36,111.84,112.36,11919.0
2019-10-24 11:00:00,112.42,112.52,112.21,112.26,7120.0,112.42,112.52,112.21,112.26,7120.0
2019-10-24 11:10:00,112.49,112.57,112.22,112.22,4060.0,112.49,112.57,112.22,112.22,4060.0
2019-10-24 11:20:00,112.2,112.71,112.2,112.69,8159.0,112.2,112.71,112.2,112.69,8159.0
2019-10-24 11:30:00,112.81,113.22,112.73,112.85,5350.0,112.81,113.22,112.73,112.85,5350.0
2019-10-24 11:40:00,112.89,112.89,112.55,112.55,3714.0,112.89,112.89,112.55,112.55,3714.0
2019-10-24 11:50:00,112.53,112.71,112.37,112.61,7190.0,112.53,112.71,112.37,112.61,7190.0
2019-10-24 12:00:00,112.66,112.84,112.06,112.19,9697.0,112.66,112.84,112.06,112.19,9697.0
2019-10-24 12:10:00,112.19,112.23,111.9,112.13,10766.0,112.19,112.23,111.9,112.13,10766.0
2019-10-24 12:20:00,112.2,112.5,112.05,112.37,4332.0,112.2,112.5,112.05,112.37,4332.0
2019-10-24 12:30:00,112.36,112.45,112.17,112.25,4697.0,112.36,112.45,112.17,112.25,4697.0
2019-10-24 12:40:00,112.26,112.76,112.2,112.76,11573.0,112.26,112.76,112.2,112.76,11573.0
2019-10-24 12:50:00,112.74,112.92,112.61,112.73,3633.0,112.74,112.92,112.61,112.73,3633.0
2019-10-24 13:00:00,112.67,113.07,112.67,112.94,13778.0,112.67,113.07,112.67,112.94,13778.0
2019-10-24 13:10:00,112.89,112.93,112.59,112.71,14722.0,112.89,112.93,112.59,112.71,14722.0
2019-10-24 13:20:00,112.64,112.8,112.63,112.74,5832.0,112.64,112.8,112.63,112.74,5832.0
2019-10-24 13:30:00,112.7,112.77,112.55,112.6,5078.0,112.7,112.77,112.55,112.6,5078.0
2019-10-24 13:40:00,112.63,112.98,112.63,112.94,9000.0,112.63,112.98,112.63,112.94,9000.0
2019-10-24 13:50:00,113.06,113.06,112.79,112.98,7149.0,113.06,113.06,112.79,112.98,7149.0
2019-10-24 14:00:00,112.97,113.39,112.93,113.3,5570.0,112.97,113.39,112.93,113.3,5570.0
2019-10-24 14:10:00,113.35,113.58,113.26,113.51,11536.0,113.35,113.58,113.26,113.51,11536.0
2019-10-24 14:20:00,113.58,113.74,113.47,113.73,3410.0,113.58,113.74,113.47,113.73,3410.0
2019-10-24 14:30:00,113.67,114.05,113.66,113.91,14060.0,113.67,114.05,113.66,113.91,14060.0
2019-10-24 14:40:00,113.86,113.91,113.63,113.71,14368.0,113.86,113.91,113.63,113.71,14368.0
2019-10-24 14:50:00,113.74,113.89,113.71,113.72,9176.0,113.74,113.89,113.71,113.72,9176.0
2019-10-24 15:00:00,113.76,113.85,113.67,113.72,9841.0,113.76,113.85,113.67,113.72,9841.0
2019-10-24 15:10:00,113.75,113.98,113.75,113.96,15792.0,113.75,113.98,113.75,113.96,15792.0
2019-10-24 15:20:00,113.96,114.3,113.96,114.22,9484.0,113.96,114.3,113.96,114.22,9484.0
2019-10-24 15:30:00,114.23,114.48,114.23,114.43,17419.0,114.23,114.48,114.23,114.43,17419.0
2019-10-24 15:40:00,114.46,114.56,114.32,114.48,21491.0,114.46,114.56,114.32,114.48,21491.0
2019-10-24 15:50:00,114.51,114.6,114.34,114.4,43146.0,114.51,114.6,114.34,114.4,43146.0
2019-10-25 09:30:00,113.0,114.08,112.98,114.08,39445.0,113.0,114.08,112.98,114.08,39445.0
2019-10-25 09:40:00,114.08,114.08,112.83,113.12,27010.0,114.08,114.08,112.83,113.12,27010.0
2019-10-25 09:50:00,113.13,115.78,113.04,115.68,37207.0,113.13,115.78,113.04,115.68,37207.0
2019-10-25 10:00:00,115.65,115.65,114.89,114.97,16569.0,115.65,115.65,114.89,114.97,16569.0
2019-10-25 10:10:00,114.92,115.63,114.91,115.31,18844.0,114.92,115.63,114.91,115.31,18844.0
2019-10-25 10:20:00,115.39,116.28,115.38,116.13,27707.0,115.39,116.28,115.38,116.13,27707.0
2019-10-25 10:30:00,116.16,116.46,115.9,116.37,20748.0,116.16,116.46,115.9,116.37,20748.0
2019-10-25 10:40:00,116.42,117.29,116.17,117.27,25946.0,116.42,117.29,116.17,117.27,25946.0
2019-10-25 10:50:00,117.14,117.8,117.0,117.43,25921.0,117.14,117.8,117.0,117.43,25921.0
2019-10-25 11:00:00,117.38,117.54,117.22,117.5,13186.0,117.38,117.54,117.22,117.5,13186.0
2019-10-25 11:10:00,117.51,118.1,117.38,117.59,10577.0,117.51,118.1,117.38,117.59,10577.0
2019-10-25 11:20:00,117.67,119.55,117.59,119.02,71784.0,117.67,119.55,117.59,119.02,71784.0
2019-10-25 11:30:00,119.03,119.19,118.55,118.91,34175.0,119.03,119.19,118.55,118.91,34175.0
2019-10-25 11:40:00,118.94,119.91,118.9,119.52,90954.0,118.94,119.91,118.9,119.52,90954.0
2019-10-25 11:50:00,119.52,119.76,119.45,119.56,34471.0,119.52,119.76,119.45,119.56,34471.0
2019-10-25 12:00:00,119.61,119.73,119.42,119.67,36015.0,119.61,119.73,119.42,119.67,36015.0
2019-10-25 12:10:00,119.68,119.89,119.47,119.64,26014.0,119.68,119.89,119.47,119.64,26014.0
2019-10-25 12:20:00,119.65,120.43,119.64,120.09,32965.0,119.65,120.43,119.64,120.09,32965.0
2019-10-25 12:30:00,120.19,120.25,119.63,119.69,15226.0,120.19,120.25,119.63,119.69,15226.0
2019-10-25 12:40:00,119.63,119.67,118.89,119.25,20901.0,119.63,119.67,118.89,119.25,20901.0
2019-10-25 12:50:00,119.12,119.66,119.12,119.41,16538.0,119.12,119.66,119.12,119.41,16538.0
2019-10-25 13:00:00,119.42,119.66,118.0,118.08,40451.0,119.42,119.66,118.0,118.08,40451.0
2019-10-25 13:10:00,118.08,118.54,117.94,118.34,19314.0,118.08,118.54,117.94,118.34,19314.0
2019-10-25 13:20:00,118.35,119.2,118.35,119.07,16251.0,118.35,119.2,118.35,119.07,16251.0
2019-10-25 13:30:00,119.1,119.26,118.73,118.73,15392.0,119.1,119.26,118.73,118.73,15392.0
2019-10-25 13:40:00,118.78,119.08,118.62,119.03,18980.0,118.78,119.08,118.62,119.03,18980.0
2019-10-25 13:50:00,119.08,119.08,118.47,118.72,11527.0,119.08,119.08,118.47,118.72,11527.0
2019-10-25 14:00:00,118.76,119.35,118.44,118.46,17394.0,118.76,119.35,118.44,118.46,17394.0
2019-10-25 14:10:00,118.54,119.34,118.54,119.23,15529.0,118.54,119.34,118.54,119.23,15529.0
2019-10-25 14:20:00,119.21,119.49,119.08,119.37,17573.0,119.21,119.49,119.08,119.37,17573.0
2019-10-25 14:30:00,119.45,119.5,118.87,118.95,16282.0,119.45,119.5,118.87,118.95,16282.0
2019-10-25 14:40:00,118.91,119.35,118.88,119.12,15169.0,118.91,119.35,118.88,119.12,15169.0
2019-10-25 14:50:00,119.12,119.27,118.94,119.18,14311.0,119.12,119.27,118.94,119.18,14311.0
2019-10-25 15:00:00,119.2,119.31,118.93,119.09,17058.0,119.2,119.31,118.93,119.09,17058.0
2019-10-25 15:10:00,119.0,119.09,118.67,118.92,15096.0,119.0,119.09,118.67,118.92,15096.0
2019-10-25 15:20:00,118.89,119.02,118.76,118.95,28150.0,118.89,119.02,118.76,118.95,28150.0
2019-10-25 15:30:00,118.96,118.99,118.7,118.78,49000.0,118.96,118.99,118.7,118.78,49000.0
2019-10-25 15:40:00,118.78,118.83,118.27,118.39,45848.0,118.78,118.83,118.27,118.39,45848.0
2019-10-25 15:50:00,118.35,118.42,117.88,118.19,170594.0,118.35,118.42,117.88,118.19,170594.0
2019-10-28 09:30:00,118.07,118.25,112.74,113.15,142271.0,118.07,118.25,112.74,113.15,142271.0
2019-10-28 09:40:00,113.13,113.52,109.45,113.38,245211.0,113.13,113.52,109.45,113.38,245211.0
2019-10-28 09:50:00,113.36,114.14,112.55,113.2,109212.0,113.36,114.14,112.55,113.2,109212.0
2019-10-28 10:00:00,113.14,113.92,112.6,113.04,52894.0,113.14,113.92,112.6,113.04,52894.0
2019-10-28 10:10:00,113.04,113.19,112.49,112.73,31485.0,113.04,113.19,112.49,112.73,31485.0
2019-10-28 10:20:00,112.66,112.96,111.35,111.54,130160.0,112.66,112.96,111.35,111.54,130160.0
2019-10-28 10:30:00,111.5,112.0,111.27,111.27,21715.0,111.5,112.0,111.27,111.27,21715.0
2019-10-28 10:40:00,111.45,112.08,111.27,111.82,61498.0,111.45,112.08,111.27,111.82,61498.0
2019-10-28 10:50:00,111.78,111.91,111.17,111.17,22880.0,111.78,111.91,111.17,111.17,22880.0
2019-10-28 11:00:00,111.3,111.5,110.53,111.07,74878.0,111.3,111.5,110.53,111.07,74878.0
2019-10-28 11:10:00,110.98,111.02,110.36,110.64,42366.0,110.98,111.02,110.36,110.64,42366.0
2019-10-28 11:20:00,110.57,110.62,109.85,110.3,56795.0,110.57,110.62,109.85,110.3,56795.0
2019-10-28 11:30:00,110.35,110.98,110.2,110.92,40641.0,110.35,110.98,110.2,110.92,40641.0
2019-10-28 11:40:00,110.85,111.72,110.64,111.51,106522.0,110.85,111.72,110.64,111.51,106522.0
2019-10-28 11:50:00,111.67,111.88,111.32,111.63,39847.0,111.67,111.88,111.32,111.63,39847.0
2019-10-28 12:00:00,111.78,111.84,111.31,111.31,44434.0,111.78,111.84,111.31,111.31,44434.0
2019-10-28 12:10:00,111.37,111.7,111.2,111.5,38249.0,111.37,111.7,111.2,111.5,38249.0
2019-10-28 12:20:00,111.49,112.13,111.32,111.48,49106.0,111.49,112.13,111.32,111.48,49106.0
2019-10-28 12:30:00,111.61,112.03,111.35,111.63,37895.0,111.61,112.03,111.35,111.63,37895.0
2019-10-28 12:40:00,111.73,111.98,111.27,111.4,11274.0,111.73,111.98,111.27,111.4,11274.0
2019-10-28 12:50:00,111.36,111.36,110.2,110.2,74524.0,111.36,111.36,110.2,110.2,74524.0
2019-10-28 13:00:00,110.14,110.92,110.14,110.72,19122.0,110.14,110.92,110.14,110.72,19122.0
2019-10-28 13:10:00,110.63,110.93,110.63,110.93,15519.0,110.63,110.93,110.63,110.93,15519.0
2019-10-28 13:20:00,110.93,111.0,110.61,110.82,25027.0,110.93,111.0,110.61,110.82,25027.0
2019-10-28 13:30:00,110.73,110.77,110.4,110.7,17386.0,110.73,110.77,110.4,110.7,17386.0
2019-10-28 13:40:00,110.63,110.95,110.61,110.93,15758.0,110.63,110.95,110.61,110.93,15758.0
2019-10-28 13:50:00,110.89,111.01,110.73,110.75,15996.0,110.89,111.01,110.73,110.75,15996.0
2019-10-28 14:00:00,110.73,110.98,110.54,110.98,13251.0,110.73,110.98,110.54,110.98,13251.0
2019-10-28 14:10:00,111.0,111.11,110.88,111.09,19519.0,111.0,111.11,110.88,111.09,19519.0
2019-10-28 14:20:00,111.12,111.14,110.61,110.81,43396.0,111.12,111.14,110.61,110.81,43396.0
2019-10-28 14:30:00,110.78,111.1,110.74,110.84,14526.0,110.78,111.1,110.74,110.84,14526.0
2019-10-28 14:40:00,110.84,110.88,110.69,110.83,13251.0,110.84,110.88,110.69,110.83,13251.0
2019-10-28 14:50:00,110.86,111.37,110.81,111.35,36598.0,110.86,111.37,110.81,111.35,36598.0
2019-10-28 15:00:00,111.35,111.38,110.79,110.79,17436.0,111.35,111.38,110.79,110.79,17436.0
2019-10-28 15:10:00,110.8,110.84,110.17,110.17,62917.0,110.8,110.84,110.17,110.17,62917.0
2019-10-28 15:20:00,110.21,110.48,110.06,110.45,84932.0,110.21,110.48,110.06,110.45,84932.0
2019-10-28 15:30:00,110.43,110.81,110.1,110.21,137858.0,110.43,110.81,110.1,110.21,137858.0
2019-10-28 15:40:00,110.2,110.23,109.55,109.6,92729.0,110.2,110.23,109.55,109.6,92729.0
2019-10-28 15:50:00,109.6,109.8,109.08,109.32,159055.0,109.6,109.8,109.08,109.32,159055.0
2019-10-29 09:30:00,109.85,109.85,102.02,103.02,315251.0,109.85,109.85,102.02,103.02,315251.0
2019-10-29 09:40:00,102.9,104.73,99.3,100.32,411872.0,102.9,104.73,99.3,100.32,411872.0
2019-10-29 09:50:00,100.31,104.3,100.05,103.25,228671.0,100.31,104.3,100.05,103.25,228671.0
2019-10-29 10:00:00,103.24,103.46,100.93,101.29,156333.0,103.24,103.46,100.93,101.29,156333.0
2019-10-29 10:10:00,101.4,102.35,100.49,100.82,93415.0,101.4,102.35,100.49,100.82,93415.0
2019-10-29 10:20:00,100.81,101.96,100.44,101.1,103269.0,100.81,101.96,100.44,101.1,103269.0
2019-10-29 10:30:00,100.99,101.7,100.78,101.29,60270.0,100.99,101.7,100.78,101.29,60270.0
2019-10-29 10:40:00,101.21,101.83,100.97,101.5,55841.0,101.21,101.83,100.97,101.5,55841.0
2019-10-29 10:50:00,101.5,101.56,100.87,100.98,75247.0,101.5,101.56,100.87,100.98,75247.0
2019-10-29 11:00:00,101.04,102.48,100.85,102.48,53674.0,101.04,102.48,100.85,102.48,53674.0
2019-10-29 11:10:00,102.46,102.46,101.38,101.7,39898.0,102.46,102.46,101.38,101.7,39898.0
2019-10-29 11:20:00,101.76,101.91,100.87,101.09,21486.0,101.76,101.91,100.87,101.09,21486.0
2019-10-29 11:30:00,101.13,101.63,100.67,101.44,100956.0,101.13,101.63,100.67,101.44,100956.0
2019-10-29 11:40:00,101.44,101.61,100.98,101.0,52487.0,101.44,101.61,100.98,101.0,52487.0
2019-10-29 11:50:00,100.95,101.11,100.64,100.72,50541.0,100.95,101.11,100.64,100.72,50541.0
2019-10-29 12:00:00,100.63,100.95,100.54,100.8,37804.0,100.63,100.95,100.54,100.8,37804.0
2019-10-29 12:10:00,100.81,101.18,100.78,100.9,37654.0,100.81,101.18,100.78,100.9,37654.0
2019-10-29 12:20:00,100.98,101.06,100.84,100.87,26312.0,100.98,101.06,100.84,100.87,26312.0
2019-10-29 12:30:00,100.95,101.16,100.83,100.9,43487.0,100.95,101.16,100.83,100.9,43487.0
2019-10-29 12:40:00,100.9,101.08,100.29,100.38,46300.0,100.9,101.08,100.29,100.38,46300.0
2019-10-29 12:50:00,100.36,100.94,100.22,100.6,28706.0,100.36,100.94,100.22,100.6,28706.0
2019-10-29 13:00:00,100.63,100.93,100.28,100.59,27238.0,100.63,100.93,100.28,100.59,27238.0
2019-10-29 13:10:00,100.56,100.56,99.85,99.96,75217.0,100.56,100.56,99.85,99.96,75217.0
2019-10-29 13:20:00,99.98,100.14,99.69,100.07,103228.0,99.98,100.14,99.69,100.07,103228.0
2019-10-29 13:30:00,100.03,100.35,99.87,100.2,31446.0,100.03,100.35,99.87,100.2,31446.0
2019-10-29 13:40:00,100.05,100.2,99.17,99.27,105460.0,100.05,100.2,99.17,99.27,105460.0
2019-10-29 13:50:00,99.23,99.89,99.18,99.32,44316.0,99.23,99.89,99.18,99.32,44316.0
2019-10-29 14:00:00,99.22,100.18,99.22,99.96,37179.0,99.22,100.18,99.22,99.96,37179.0
2019-10-29 14:10:00,100.01,100.36,99.89,100.25,17616.0,100.01,100.36,99.89,100.25,17616.0
2019-10-29 14:20:00,100.27,100.3,99.79,100.1,33041.0,100.27,100.3,99.79,100.1,33041.0
2019-10-29 14:30:00,100.06,100.2,99.93,100.14,22232.0,100.06,100.2,99.93,100.14,22232.0
2019-10-29 14:40:00,100.14,100.9,100.09,100.82,81543.0,100.14,100.9,100.09,100.82,81543.0
2019-10-29 14:50:00,100.76,101.29,100.66,100.86,386732.0,100.76,101.29,100.66,100.86,386732.0
2019-10-29 15:00:00,100.92,101.93,100.86,101.91,54975.0,100.92,101.93,100.86,101.91,54975.0
2019-10-29 15:10:00,101.92,102.35,101.84,102.35,60324.0,101.92,102.35,101.84,102.35,60324.0
2019-10-29 15:20:00,102.3,102.36,101.76,101.84,45218.0,102.3,102.36,101.76,101.84,45218.0
2019-10-29 15:30:00,101.81,101.97,101.56,101.82,61231.0,101.81,101.97,101.56,101.82,61231.0
2019-10-29 15:40:00,101.81,101.91,101.41,101.59,67415.0,101.81,101.91,101.41,101.59,67415.0
2019-10-29 15:50:00,101.64,101.84,101.37,101.54,215359.0,101.64,101.84,101.37,101.54,215359.0
2019-10-30 09:30:00,102.71,102.84,101.07,102.4,95081.0,102.71,102.84,101.07,102.4,95081.0
2019-10-30 09:40:00,102.35,105.0,102.02,105.0,124661.0,102.35,105.0,102.02,105.0,124661.0
2019-10-30 09:50:00,105.13,105.6,104.75,104.9,138352.0,105.13,105.6,104.75,104.9,138352.0
2019-10-30 10:00:00,104.8,105.14,103.62,104.5,77475.0,104.8,105.14,103.62,104.5,77475.0
2019-10-30 10:10:00,104.32,105.09,104.25,104.98,48482.0,104.32,105.09,104.25,104.98,48482.0
2019-10-30 10:20:00,105.0,105.85,104.88,105.48,109388.0,105.0,105.85,104.88,105.48,109388.0
2019-10-30 10:30:00,105.41,106.19,105.26,105.84,63299.0,105.41,106.19,105.26,105.84,63299.0
2019-10-30 10:40:00,105.75,106.15,105.5,105.85,46740.0,105.75,106.15,105.5,105.85,46740.0
2019-10-30 10:50:00,105.88,106.09,105.28,105.36,41603.0,105.88,106.09,105.28,105.36,41603.0
2019-10-30 11:00:00,105.3,105.33,104.26,104.43,27897.0,105.3,105.33,104.26,104.43,27897.0
2019-10-30 11:10:00,104.43,104.65,103.53,103.76,49049.0,104.43,104.65,103.53,103.76,49049.0
2019-10-30 11:20:00,103.73,103.81,103.34,103.5,24949.0,103.73,103.81,103.34,103.5,24949.0
2019-10-30 11:30:00,103.6,103.89,103.37,103.46,18270.0,103.6,103.89,103.37,103.46,18270.0
2019-10-30 11:40:00,103.46,103.48,102.5,102.96,54813.0,103.46,103.48,102.5,102.96,54813.0
2019-10-30 11:50:00,102.96,103.37,102.83,102.99,22177.0,102.96,103.37,102.83,102.99,22177.0
2019-10-30 12:00:00,102.89,103.18,102.76,102.9,19171.0,102.89,103.18,102.76,102.9,19171.0
2019-10-30 12:10:00,102.99,103.33,102.57,102.58,25107.0,102.99,103.33,102.57,102.58,25107.0
2019-10-30 12:20:00,102.5,103.09,102.4,102.98,45144.0,102.5,103.09,102.4,102.98,45144.0
2019-10-30 12:30:00,102.98,103.09,102.68,102.68,18728.0,102.98,103.09,102.68,102.68,18728.0
2019-10-30 12:40:00,102.8,103.17,102.75,103.01,31450.0,102.8,103.17,102.75,103.01,31450.0
2019-10-30 12:50:00,103.0,103.39,102.8,103.3,27928.0,103.0,103.39,102.8,103.3,27928.0
2019-10-30 13:00:00,103.36,103.89,103.36,103.56,24557.0,103.36,103.89,103.36,103.56,24557.0
2019-10-30 13:10:00,103.56,103.61,102.98,102.99,20301.0,103.56,103.61,102.98,102.99,20301.0
2019-10-30 13:20:00,103.01,103.01,102.54,102.73,12449.0,103.01,103.01,102.54,102.73,12449.0
2019-10-30 13:30:00,102.63,102.75,102.14,102.14,17272.0,102.63,102.75,102.14,102.14,17272.0
2019-10-30 13:40:00,102.21,102.43,102.08,102.09,30903.0,102.21,102.43,102.08,102.09,30903.0
2019-10-30 13:50:00,102.06,102.14,101.75,101.89,44471.0,102.06,102.14,101.75,101.89,44471.0
2019-10-30 14:00:00,101.79,101.97,101.5,101.64,59335.0,101.79,101.97,101.5,101.64,59335.0
2019-10-30 14:10:00,101.64,102.36,101.63,102.25,84432.0,101.64,102.36,101.63,102.25,84432.0
2019-10-30 14:20:00,102.23,102.49,101.8,101.83,36926.0,102.23,102.49,101.8,101.83,36926.0
2019-10-30 14:30:00,101.78,101.89,100.54,100.67,26966.0,101.78,101.89,100.54,100.67,26966.0
2019-10-30 14:40:00,100.8,100.86,100.43,100.74,50517.0,100.8,100.86,100.43,100.74,50517.0
2019-10-30 14:50:00,100.84,101.36,100.75,101.35,35631.0,100.84,101.36,100.75,101.35,35631.0
2019-10-30 15:00:00,101.36,101.72,101.22,101.44,76965.0,101.36,101.72,101.22,101.44,76965.0
2019-10-30 15:10:00,101.44,102.01,101.4,101.94,72235.0,101.44,102.01,101.4,101.94,72235.0
2019-10-30 15:20:00,101.94,102.17,101.79,101.87,40809.0,101.94,102.17,101.79,101.87,40809.0
2019-10-30 15:30:00,101.87,102.39,101.74,102.34,89854.0,101.87,102.39,101.74,102.34,89854.0
2019-10-30 15:40:00,102.3,102.62,101.79,101.88,105267.0,102.3,102.62,101.79,101.88,105267.0
2019-10-30 15:50:00,101.89,102.02,100.84,101.08,216270.0,101.89,102.02,100.84,101.08,216270.0
2019-10-31 09:30:00,85.29,88.92,83.76,85.49,990517.0,85.29,88.92,83.76,85.49,990517.0
2019-10-31 09:40:00,85.49,86.9,85.02,85.97,439439.0,85.49,86.9,85.02,85.97,439439.0
2019-10-31 09:50:00,85.91,86.11,84.07,85.1,426687.0,85.91,86.11,84.07,85.1,426687.0
2019-10-31 10:00:00,85.02,87.06,84.9,86.61,358357.0,85.02,87.06,84.9,86.61,358357.0
2019-10-31 10:10:00,86.62,87.04,86.08,87.0,300649.0,86.62,87.04,86.08,87.0,300649.0
2019-10-31 10:20:00,86.94,87.5,86.27,87.37,288279.0,86.94,87.5,86.27,87.37,288279.0
2019-10-31 10:30:00,87.25,87.74,86.67,86.92,264662.0,87.25,87.74,86.67,86.92,264662.0
2019-10-31 10:40:00,86.91,87.73,86.0,86.29,201558.0,86.91,87.73,86.0,86.29,201558.0
2019-10-31 10:50:00,86.29,86.43,85.5,85.99,159771.0,86.29,86.43,85.5,85.99,159771.0
2019-10-31 11:00:00,85.95,88.74,85.95,86.77,300365.0,85.95,88.74,85.95,86.77,300365.0
2019-10-31 11:10:00,86.57,86.68,84.5,85.2,245941.0,86.57,86.68,84.5,85.2,245941.0
2019-10-31 11:20:00,85.19,85.36,84.61,84.65,99303.0,85.19,85.36,84.61,84.65,99303.0
2019-10-31 11:30:00,84.64,84.64,83.59,83.95,252591.0,84.64,84.64,83.59,83.95,252591.0
2019-10-31 11:40:00,83.94,83.95,83.38,83.38,125538.0,83.94,83.95,83.38,83.38,125538.0
2019-10-31 11:50:00,83.41,85.12,83.2,84.93,227847.0,83.41,85.12,83.2,84.93,227847.0
2019-10-31 12:00:00,84.99,85.38,84.0,84.0,144226.0,84.99,85.38,84.0,84.0,144226.0
2019-10-31 12:10:00,84.0,84.48,84.0,84.02,166389.0,84.0,84.48,84.0,84.02,166389.0
2019-10-31 12:20:00,84.0,84.85,84.0,84.51,186614.0,84.0,84.85,84.0,84.51,186614.0
2019-10-31 12:30:00,84.52,84.61,84.05,84.26,94279.0,84.52,84.61,84.05,84.26,94279.0
2019-10-31 12:40:00,84.19,84.35,83.51,83.6,138680.0,84.19,84.35,83.51,83.6,138680.0
2019-10-31 12:50:00,83.59,84.0,83.51,83.78,121953.0,83.59,84.0,83.51,83.78,121953.0
2019-10-31 13:00:00,83.78,83.79,83.5,83.64,119982.0,83.78,83.79,83.5,83.64,119982.0
2019-10-31 13:10:00,83.64,83.64,82.0,82.67,273611.0,83.64,83.64,82.0,82.67,273611.0
2019-10-31 13:20:00,82.68,82.81,82.17,82.58,119630.0,82.68,82.81,82.17,82.58,119630.0
2019-10-31 13:30:00,82.59,82.65,82.34,82.45,130680.0,82.59,82.65,82.34,82.45,130680.0
2019-10-31 13:40:00,82.44,82.82,82.44,82.65,140190.0,82.44,82.82,82.44,82.65,140190.0
2019-10-31 13:50:00,82.64,82.92,82.55,82.81,80009.0,82.64,82.92,82.55,82.81,80009.0
2019-10-31 14:00:00,82.81,83.22,82.8,82.88,126239.0,82.81,83.22,82.8,82.88,126239.0
2019-10-31 14:10:00,82.87,82.88,82.01,82.04,138457.0,82.87,82.88,82.01,82.04,138457.0
2019-10-31 14:20:00,82.02,82.08,81.74,81.77,143697.0,82.02,82.08,81.74,81.77,143697.0
2019-10-31 14:30:00,81.74,81.86,81.42,81.43,186817.0,81.74,81.86,81.42,81.43,186817.0
2019-10-31 14:40:00,81.42,82.24,81.26,82.01,242657.0,81.42,82.24,81.26,82.01,242657.0
2019-10-31 14:50:00,82.03,82.03,81.51,81.68,77718.0,82.03,82.03,81.51,81.68,77718.0
2019-10-31 15:00:00,81.69,82.07,81.67,81.9,107660.0,81.69,82.07,81.67,81.9,107660.0
2019-10-31 15:10:00,81.91,82.45,81.9,82.14,121471.0,81.91,82.45,81.9,82.14,121471.0
2019-10-31 15:20:00,82.14,82.23,81.77,81.96,103544.0,82.14,82.23,81.77,81.96,103544.0
2019-10-31 15:30:00,81.95,82.17,81.51,81.55,140493.0,81.95,82.17,81.51,81.55,140493.0
2019-10-31 15:40:00,81.55,81.7,81.26,81.3,199347.0,81.55,81.7,81.26,81.3,199347.0
2019-10-31 15:50:00,81.3,82.46,81.25,82.23,552969.0,81.3,82.46,81.25,82.23,552969.0
2019-11-01 09:30:00,82.01,82.18,79.53,81.04,366567.0,82.01,82.18,79.53,81.04,366567.0
2019-11-01 09:40:00,81.02,81.34,79.63,79.69,258138.0,81.02,81.34,79.63,79.69,258138.0
2019-11-01 09:50:00,79.65,82.71,79.59,82.24,311087.0,79.65,82.71,79.59,82.24,311087.0
2019-11-01 10:00:00,82.23,83.71,82.06,82.31,463520.0,82.23,83.71,82.06,82.31,463520.0
2019-11-01 10:10:00,82.27,82.58,81.77,82.07,206561.0,82.27,82.58,81.77,82.07,206561.0
2019-11-01 10:20:00,82.03,83.6,81.9,83.39,351098.0,82.03,83.6,81.9,83.39,351098.0
2019-11-01 10:30:00,83.4,83.43,82.54,83.03,134397.0,83.4,83.43,82.54,83.03,134397.0
2019-11-01 10:40:00,83.02,83.06,82.5,82.97,115762.0,83.02,83.06,82.5,82.97,115762.0
2019-11-01 10:50:00,82.97,83.1,82.62,82.73,67509.0,82.97,83.1,82.62,82.73,67509.0
2019-11-01 11:00:00,82.67,83.2,82.67,82.74,71010.0,82.67,83.2,82.67,82.74,71010.0
2019-11-01 11:10:00,82.77,82.9,82.17,82.17,82150.0,82.77,82.9,82.17,82.17,82150.0
2019-11-01 11:20:00,82.09,82.57,81.44,82.04,81167.0,82.09,82.57,81.44,82.04,81167.0
2019-11-01 11:30:00,82.1,82.5,82.1,82.36,52554.0,82.1,82.5,82.1,82.36,52554.0
2019-11-01 11:40:00,82.32,82.46,82.15,82.19,81285.0,82.32,82.46,82.15,82.19,81285.0
2019-11-01 11:50:00,82.2,82.3,81.91,82.13,35754.0,82.2,82.3,81.91,82.13,35754.0
2019-11-01 12:00:00,82.13,82.63,82.05,82.44,71598.0,82.13,82.63,82.05,82.44,71598.0
2019-11-01 12:10:00,82.43,82.73,82.43,82.52,29598.0,82.43,82.73,82.43,82.52,29598.0
2019-11-01 12:20:00,82.52,83.69,82.51,83.22,223707.0,82.52,83.69,82.51,83.22,223707.0
2019-11-01 12:30:00,83.22,83.77,82.97,83.14,141281.0,83.22,83.77,82.97,83.14,141281.0
2019-11-01 12:40:00,83.22,83.4,82.58,82.73,110911.0,83.22,83.4,82.58,82.73,110911.0
2019-11-01 12:50:00,82.73,83.07,82.62,82.68,44252.0,82.73,83.07,82.62,82.68,44252.0
2019-11-01 13:00:00,82.67,83.02,82.59,82.92,33368.0,82.67,83.02,82.59,82.92,33368.0
2019-11-01 13:10:00,82.97,83.8,82.96,83.71,88728.0,82.97,83.8,82.96,83.71,88728.0
2019-11-01 13:20:00,83.7,84.24,83.64,84.24,155204.0,83.7,84.24,83.64,84.24,155204.0
2019-11-01 13:30:00,84.18,84.4,83.79,83.84,166584.0,84.18,84.4,83.79,83.84,166584.0
2019-11-01 13:40:00,83.84,84.71,83.83,84.25,142049.0,83.84,84.71,83.83,84.25,142049.0
2019-11-01 13:50:00,84.28,84.37,84.0,84.21,49754.0,84.28,84.37,84.0,84.21,49754.0
2019-11-01 14:00:00,84.24,84.26,83.89,83.97,47989.0,84.24,84.26,83.89,83.97,47989.0
2019-11-01 14:10:00,83.96,84.16,83.85,84.15,41815.0,83.96,84.16,83.85,84.15,41815.0
2019-11-01 14:20:00,84.12,84.46,83.86,84.01,85022.0,84.12,84.46,83.86,84.01,85022.0
2019-11-01 14:30:00,84.04,84.12,83.62,83.62,45615.0,84.04,84.12,83.62,83.62,45615.0
2019-11-01 14:40:00,83.64,83.95,83.64,83.82,33991.0,83.64,83.95,83.64,83.82,33991.0
2019-11-01 14:50:00,83.83,83.87,83.54,83.58,42931.0,83.83,83.87,83.54,83.58,42931.0
2019-11-01 15:00:00,83.64,84.18,83.45,84.15,62762.0,83.64,84.18,83.45,84.15,62762.0
2019-11-01 15:10:00,84.15,84.49,83.98,84.36,80999.0,84.15,84.49,83.98,84.36,80999.0
2019-11-01 15:20:00,84.36,84.39,84.08,84.21,47536.0,84.36,84.39,84.08,84.21,47536.0
2019-11-01 15:30:00,84.22,84.26,84.08,84.21,76377.0,84.22,84.26,84.08,84.21,76377.0
2019-11-01 15:40:00,84.21,84.21,83.58,83.58,167016.0,84.21,84.21,83.58,83.58,167016.0
2019-11-01 15:50:00,83.58,83.85,83.49,83.74,195359.0,83.58,83.85,83.49,83.74,195359.0
2019-11-04 09:30:00,85.0,87.42,84.83,86.15,286961.0,85.0,87.42,84.83,86.15,286961.0
2019-11-04 09:40:00,86.14,86.49,84.44,85.12,118468.0,86.14,86.49,84.44,85.12,118468.0
2019-11-04 09:50:00,85.01,86.17,85.0,85.83,77395.0,85.01,86.17,85.0,85.83,77395.0
2019-11-04 10:00:00,85.89,85.98,85.0,85.28,48643.0,85.89,85.98,85.0,85.28,48643.0
2019-11-04 10:10:00,85.22,85.59,85.11,85.45,52816.0,85.22,85.59,85.11,85.45,52816.0
2019-11-04 10:20:00,85.44,86.74,85.12,86.23,131012.0,85.44,86.74,85.12,86.23,131012.0
2019-11-04 10:30:00,86.04,86.13,85.76,86.04,56514.0,86.04,86.13,85.76,86.04,56514.0
2019-11-04 10:40:00,86.01,86.55,85.94,85.94,52179.0,86.01,86.55,85.94,85.94,52179.0
2019-11-04 10:50:00,85.91,86.18,85.35,85.38,50881.0,85.91,86.18,85.35,85.38,50881.0
2019-11-04 11:00:00,85.38,85.51,84.75,84.81,42305.0,85.38,85.51,84.75,84.81,42305.0
2019-11-04 11:10:00,84.84,85.16,84.7,84.77,27069.0,84.84,85.16,84.7,84.77,27069.0
2019-11-04 11:20:00,84.7,84.8,84.15,84.35,25206.0,84.7,84.8,84.15,84.35,25206.0
2019-11-04 11:30:00,84.34,84.81,84.22,84.76,51171.0,84.34,84.81,84.22,84.76,51171.0
2019-11-04 11:40:00,84.79,85.16,84.56,85.16,89177.0,84.79,85.16,84.56,85.16,89177.0
2019-11-04 11:50:00,85.19,85.29,84.97,84.98,20316.0,85.19,85.29,84.97,84.98,20316.0
2019-11-04 12:00:00,85.03,85.63,84.98,85.49,16118.0,85.03,85.63,84.98,85.49,16118.0
2019-11-04 12:10:00,85.47,86.04,85.41,85.89,33202.0,85.47,86.04,85.41,85.89,33202.0
2019-11-04 12:20:00,85.91,86.5,85.85,86.01,167317.0,85.91,86.5,85.85,86.01,167317.0
2019-11-04 12:30:00,85.98,86.59,85.95,86.46,45129.0,85.98,86.59,85.95,86.46,45129.0
2019-11-04 12:40:00,86.41,86.91,86.41,86.67,55380.0,86.41,86.91,86.41,86.67,55380.0
2019-11-04 12:50:00,86.66,86.89,86.61,86.81,36601.0,86.66,86.89,86.61,86.81,36601.0
2019-11-04 13:00:00,86.83,87.2,86.64,87.07,67404.0,86.83,87.2,86.64,87.07,67404.0
2019-11-04 13:10:00,87.08,87.3,87.04,87.08,52010.0,87.08,87.3,87.04,87.08,52010.0
2019-11-04 13:20:00,87.08,87.33,86.9,86.94,45051.0,87.08,87.33,86.9,86.94,45051.0
2019-11-04 13:30:00,86.94,87.05,86.79,86.98,30137.0,86.94,87.05,86.79,86.98,30137.0
2019-11-04 13:40:00,86.98,87.57,86.87,87.55,52311.0,86.98,87.57,86.87,87.55,52311.0
2019-11-04 13:50:00,87.58,87.7,87.29,87.35,26582.0,87.58,87.7,87.29,87.35,26582.0
2019-11-04 14:00:00,87.35,87.36,86.84,86.88,37157.0,87.35,87.36,86.84,86.88,37157.0
2019-11-04 14:10:00,86.86,87.24,86.75,87.17,35591.0,86.86,87.24,86.75,87.17,35591.0
2019-11-04 14:20:00,87.16,87.89,87.13,87.72,97575.0,87.16,87.89,87.13,87.72,97575.0
2019-11-04 14:30:00,87.72,88.29,87.61,87.9,130443.0,87.72,88.29,87.61,87.9,130443.0
2019-11-04 14:40:00,87.88,88.24,87.88,88.12,63707.0,87.88,88.24,87.88,88.12,63707.0
2019-11-04 14:50:00,88.09,88.12,87.84,88.0,42987.0,88.09,88.12,87.84,88.0,42987.0
2019-11-04 15:00:00,88.03,88.03,87.42,87.53,40550.0,88.03,88.03,87.42,87.53,40550.0
2019-11-04 15:10:00,87.55,87.73,87.25,87.32,41377.0,87.55,87.73,87.25,87.32,41377.0
2019-11-04 15:20:00,87.28,87.39,87.18,87.2,50754.0,87.28,87.39,87.18,87.2,50754.0
2019-11-04 15:30:00,87.2,87.62,87.16,87.48,80343.0,87.2,87.62,87.16,87.48,80343.0
2019-11-04 15:40:00,87.47,87.68,87.47,87.67,70833.0,87.47,87.68,87.47,87.67,70833.0
2019-11-04 15:50:00,87.67,87.7,87.24,87.43,168246.0,87.67,87.7,87.24,87.43,168246.0
2019-11-05 09:30:00,86.68,87.45,84.7,85.37,156153.0,86.68,87.45,84.7,85.37,156153.0
2019-11-05 09:40:00,85.25,85.69,84.78,85.08,60894.0,85.25,85.69,84.78,85.08,60894.0
2019-11-05 09:50:00,85.08,85.29,84.23,85.11,101689.0,85.08,85.29,84.23,85.11,101689.0
2019-11-05 10:00:00,85.13,85.78,84.29,84.35,98770.0,85.13,85.78,84.29,84.35,98770.0
2019-11-05 10:10:00,84.45,85.2,84.36,84.67,75446.0,84.45,85.2,84.36,84.67,75446.0
2019-11-05 10:20:00,84.69,85.76,84.67,85.21,99213.0,84.69,85.76,84.67,85.21,99213.0
2019-11-05 10:30:00,85.21,85.28,84.54,85.19,93420.0,85.21,85.28,84.54,85.19,93420.0
2019-11-05 10:40:00,85.22,85.58,84.72,84.91,40375.0,85.22,85.58,84.72,84.91,40375.0
2019-11-05 10:50:00,84.96,85.07,84.69,84.92,45548.0,84.96,85.07,84.69,84.92,45548.0
2019-11-05 11:00:00,84.89,85.56,84.89,85.35,58610.0,84.89,85.56,84.89,85.35,58610.0
2019-11-05 11:10:00,85.35,85.39,85.0,85.18,89663.0,85.35,85.39,85.0,85.18,89663.0
2019-11-05 11:20:00,85.2,85.34,85.09,85.17,40808.0,85.2,85.34,85.09,85.17,40808.0
2019-11-05 11:30:00,85.2,85.46,85.02,85.34,100308.0,85.2,85.46,85.02,85.34,100308.0
2019-11-05 11:40:00,85.27,85.39,85.13,85.15,38846.0,85.27,85.39,85.13,85.15,38846.0
2019-11-05 11:50:00,85.14,85.32,85.12,85.17,25778.0,85.14,85.32,85.12,85.17,25778.0
2019-11-05 12:00:00,85.14,85.27,84.67,84.86,47117.0,85.14,85.27,84.67,84.86,47117.0
2019-11-05 12:10:00,84.86,84.98,84.2,84.39,28325.0,84.86,84.98,84.2,84.39,28325.0
2019-11-05 12:20:00,84.44,84.54,83.84,83.88,16755.0,84.44,84.54,83.84,83.88,16755.0
2019-11-05 12:30:00,83.89,84.19,83.74,84.01,21096.0,83.89,84.19,83.74,84.01,21096.0
2019-11-05 12:40:00,83.96,84.55,83.95,84.53,30077.0,83.96,84.55,83.95,84.53,30077.0
2019-11-05 12:50:00,84.5,84.61,83.43,83.49,44583.0,84.5,84.61,83.43,83.49,44583.0
2019-11-05 13:00:00,83.52,83.68,82.81,82.88,43895.0,83.52,83.68,82.81,82.88,43895.0
2019-11-05 13:10:00,82.87,83.05,82.4,82.7,30763.0,82.87,83.05,82.4,82.7,30763.0
2019-11-05 13:20:00,82.66,83.25,82.5,82.85,60403.0,82.66,83.25,82.5,82.85,60403.0
2019-11-05 13:30:00,82.82,83.02,82.5,82.92,54868.0,82.82,83.02,82.5,82.92,54868.0
2019-11-05 13:40:00,82.88,82.96,82.7,82.76,20069.0,82.88,82.96,82.7,82.76,20069.0
2019-11-05 13:50:00,82.77,82.77,82.54,82.64,19975.0,82.77,82.77,82.54,82.64,19975.0
2019-11-05 14:00:00,82.65,82.93,82.65,82.85,23137.0,82.65,82.93,82.65,82.85,23137.0
2019-11-05 14:10:00,82.83,82.89,82.67,82.71,23796.0,82.83,82.89,82.67,82.71,23796.0
2019-11-05 14:20:00,82.7,82.86,82.7,82.83,23544.0,82.7,82.86,82.7,82.83,23544.0
2019-11-05 14:30:00,82.84,83.0,82.3,82.31,47395.0,82.84,83.0,82.3,82.31,47395.0
2019-11-05 14:40:00,82.35,82.6,82.3,82.42,28969.0,82.35,82.6,82.3,82.42,28969.0
2019-11-05 14:50:00,82.4,82.42,82.11,82.14,49163.0,82.4,82.42,82.11,82.14,49163.0
2019-11-05 15:00:00,82.15,82.3,82.14,82.25,49193.0,82.15,82.3,82.14,82.25,49193.0
2019-11-05 15:10:00,82.23,82.26,81.52,81.74,103534.0,82.23,82.26,81.52,81.74,103534.0
2019-11-05 15:20:00,81.74,81.79,81.27,81.42,74940.0,81.74,81.79,81.27,81.42,74940.0
2019-11-05 15:30:00,81.44,81.88,81.44,81.86,82195.0,81.44,81.88,81.44,81.86,82195.0
2019-11-05 15:40:00,81.86,81.98,81.56,81.57,95446.0,81.86,81.98,81.56,81.57,95446.0
2019-11-05 15:50:00,81.54,81.65,81.37,81.49,208810.0,81.54,81.65,81.37,81.49,208810.0
2019-11-06 09:30:00,81.49,81.5,79.65,80.33,171695.0,81.49,81.5,79.65,80.33,171695.0
2019-11-06 09:40:00,80.23,82.04,80.03,81.92,70761.0,80.23,82.04,80.03,81.92,70761.0
2019-11-06 09:50:00,81.97,83.87,81.69,83.59,164874.0,81.97,83.87,81.69,83.59,164874.0
2019-11-06 10:00:00,83.44,83.74,83.05,83.28,80912.0,83.44,83.74,83.05,83.28,80912.0
2019-11-06 10:10:00,83.32,83.76,83.12,83.48,128950.0,83.32,83.76,83.12,83.48,128950.0
2019-11-06 10:20:00,83.52,83.64,82.79,82.79,28821.0,83.52,83.64,82.79,82.79,28821.0
2019-11-06 10:30:00,82.75,83.63,82.58,83.52,53040.0,82.75,83.63,82.58,83.52,53040.0
2019-11-06 10:40:00,83.47,83.54,83.05,83.39,42617.0,83.47,83.54,83.05,83.39,42617.0
2019-11-06 10:50:00,83.34,83.55,83.13,83.15,38531.0,83.34,83.55,83.13,83.15,38531.0
2019-11-06 11:00:00,83.26,83.69,83.11,83.57,28826.0,83.26,83.69,83.11,83.57,28826.0
2019-11-06 11:10:00,83.55,83.56,83.1,83.47,33061.0,83.55,83.56,83.1,83.47,33061.0
2019-11-06 11:20:00,83.39,83.6,83.23,83.34,27351.0,83.39,83.6,83.23,83.34,27351.0
2019-11-06 11:30:00,83.34,83.39,82.9,83.0,20846.0,83.34,83.39,82.9,83.0,20846.0
2019-11-06 11:40:00,83.04,83.14,82.4,82.4,47499.0,83.04,83.14,82.4,82.4,47499.0
2019-11-06 11:50:00,82.48,82.92,82.23,82.72,57641.0,82.48,82.92,82.23,82.72,57641.0
2019-11-06 12:00:00,82.72,82.72,82.32,82.45,27254.0,82.72,82.72,82.32,82.45,27254.0
2019-11-06 12:10:00,82.44,82.77,82.35,82.56,24525.0,82.44,82.77,82.35,82.56,24525.0
2019-11-06 12:20:00,82.58,82.67,82.4,82.49,27673.0,82.58,82.67,82.4,82.49,27673.0
2019-11-06 12:30:00,82.48,82.71,82.39,82.66,19271.0,82.48,82.71,82.39,82.66,19271.0
2019-11-06 12:40:00,82.66,82.8,82.42,82.8,33837.0,82.66,82.8,82.42,82.8,33837.0
2019-11-06 12:50:00,82.77,82.81,82.38,82.42,8200.0,82.77,82.81,82.38,82.42,8200.0
2019-11-06 13:00:00,82.46,82.68,82.38,82.63,14070.0,82.46,82.68,82.38,82.63,14070.0
2019-11-06 13:10:00,82.63,82.82,82.62,82.66,7226.0,82.63,82.82,82.62,82.66,7226.0
2019-11-06 13:20:00,82.69,82.8,82.6,82.73,15714.0,82.69,82.8,82.6,82.73,15714.0
2019-11-06 13:30:00,82.72,82.72,82.4,82.52,14339.0,82.72,82.72,82.4,82.52,14339.0
2019-11-06 13:40:00,82.48,82.72,82.48,82.6,11151.0,82.48,82.72,82.48,82.6,11151.0
2019-11-06 13:50:00,82.64,82.79,82.6,82.76,9105.0,82.64,82.79,82.6,82.76,9105.0
2019-11-06 14:00:00,82.7,83.13,82.7,83.03,26082.0,82.7,83.13,82.7,83.03,26082.0
2019-11-06 14:10:00,83.01,83.3,83.01,83.08,15992.0,83.01,83.3,83.01,83.08,15992.0
2019-11-06 14:20:00,83.08,83.09,82.94,83.08,12810.0,83.08,83.09,82.94,83.08,12810.0
2019-11-06 14:30:00,83.05,83.15,82.97,83.04,14600.0,83.05,83.15,82.97,83.04,14600.0
2019-11-06 14:40:00,83.01,83.17,82.97,83.09,16100.0,83.01,83.17,82.97,83.09,16100.0
2019-11-06 14:50:00,83.08,83.27,83.08,83.1,13115.0,83.08,83.27,83.08,83.1,13115.0
2019-11-06 15:00:00,83.16,83.31,82.92,83.23,31636.0,83.16,83.31,82.92,83.23,31636.0
2019-11-06 15:10:00,83.2,83.45,83.18,83.42,31428.0,83.2,83.45,83.18,83.42,31428.0
2019-11-06 15:20:00,83.4,83.44,83.33,83.39,46493.0,83.4,83.44,83.33,83.39,46493.0
2019-11-06 15:30:00,83.39,83.5,83.35,83.43,43192.0,83.39,83.5,83.35,83.43,43192.0
2019-11-06 15:40:00,83.42,83.67,83.35,83.67,51072.0,83.42,83.67,83.35,83.67,51072.0
2019-11-06 15:50:00,83.68,83.98,83.68,83.77,227511.0,83.68,83.98,83.68,83.77,227511.0
2019-11-07 09:30:00,84.04,85.36,84.0,84.67,89958.0,84.04,85.36,84.0,84.67,89958.0
2019-11-07 09:40:00,84.7,84.71,83.68,84.31,45141.0,84.7,84.71,83.68,84.31,45141.0
2019-11-07 09:50:00,84.23,84.71,83.82,84.71,42902.0,84.23,84.71,83.82,84.71,42902.0
2019-11-07 10:00:00,84.51,84.7,83.79,84.09,33574.0,84.51,84.7,83.79,84.09,33574.0
2019-11-07 10:10:00,84.09,84.4,83.89,84.4,33485.0,84.09,84.4,83.89,84.4,33485.0
2019-11-07 10:20:00,84.39,84.39,83.85,83.93,25410.0,84.39,84.39,83.85,83.93,25410.0
2019-11-07 10:30:00,83.94,84.12,83.83,83.93,27529.0,83.94,84.12,83.83,83.93,27529.0
2019-11-07 10:40:00,83.96,84.09,83.83,83.96,98399.0,83.96,84.09,83.83,83.96,98399.0
2019-11-07 10:50:00,83.95,84.1,83.58,83.89,36685.0,83.95,84.1,83.58,83.89,36685.0
2019-11-07 11:00:00,83.88,84.07,83.69,83.77,46113.0,83.88,84.07,83.69,83.77,46113.0
2019-11-07 11:10:00,83.78,83.9,83.19,83.26,80503.0,83.78,83.9,83.19,83.26,80503.0
2019-11-07 11:20:00,83.33,84.13,83.31,83.99,35964.0,83.33,84.13,83.31,83.99,35964.0
2019-11-07 11:30:00,84.08,84.15,83.83,83.94,27634.0,84.08,84.15,83.83,83.94,27634.0
2019-11-07 11:40:00,83.94,84.08,83.74,83.77,57979.0,83.94,84.08,83.74,83.77,57979.0
2019-11-07 11:50:00,83.73,83.81,83.4,83.78,61053.0,83.73,83.81,83.4,83.78,61053.0
2019-11-07 12:00:00,83.82,83.88,83.46,83.58,23083.0,83.82,83.88,83.46,83.58,23083.0
2019-11-07 12:10:00,83.59,83.98,83.59,83.98,31428.0,83.59,83.98,83.59,83.98,31428.0
2019-11-07 12:20:00,83.89,84.34,83.88,84.3,30027.0,83.89,84.34,83.88,84.3,30027.0
2019-11-07 12:30:00,84.3,84.44,84.09,84.28,20210.0,84.3,84.44,84.09,84.28,20210.0
2019-11-07 12:40:00,84.29,84.3,83.98,84.11,10657.0,84.29,84.3,83.98,84.11,10657.0
2019-11-07 12:50:00,84.13,84.14,83.75,83.8,12639.0,84.13,84.14,83.75,83.8,12639.0
2019-11-07 13:00:00,83.76,83.8,83.62,83.69,17500.0,83.76,83.8,83.62,83.69,17500.0
2019-11-07 13:10:00,83.71,84.12,83.63,84.12,35457.0,83.71,84.12,83.63,84.12,35457.0
2019-11-07 13:20:00,84.09,84.38,83.88,83.89,34226.0,84.09,84.38,83.88,83.89,34226.0
2019-11-07 13:30:00,83.87,84.04,83.68,83.93,24473.0,83.87,84.04,83.68,83.93,24473.0
2019-11-07 13:40:00,83.96,84.11,83.71,83.83,35688.0,83.96,84.11,83.71,83.83,35688.0
2019-11-07 13:50:00,83.77,83.89,83.73,83.84,21246.0,83.77,83.89,83.73,83.84,21246.0
2019-11-07 14:00:00,83.84,84.31,83.8,84.17,36521.0,83.84,84.31,83.8,84.17,36521.0
2019-11-07 14:10:00,84.13,84.15,83.96,84.03,16637.0,84.13,84.15,83.96,84.03,16637.0
2019-11-07 14:20:00,84.03,84.08,83.81,83.86,11933.0,84.03,84.08,83.81,83.86,11933.0
2019-11-07 14:30:00,83.86,83.97,83.8,83.97,17920.0,83.86,83.97,83.8,83.97,17920.0
2019-11-07 14:40:00,83.95,84.04,83.75,83.79,30693.0,83.95,84.04,83.75,83.79,30693.0
2019-11-07 14:50:00,83.78,84.05,83.73,84.05,25766.0,83.78,84.05,83.73,84.05,25766.0
2019-11-07 15:00:00,84.1,84.11,83.75,84.0,65564.0,84.1,84.11,83.75,84.0,65564.0
2019-11-07 15:10:00,83.98,84.08,83.67,83.88,40017.0,83.98,84.08,83.67,83.88,40017.0
2019-11-07 15:20:00,83.87,84.15,83.83,84.05,48959.0,83.87,84.15,83.83,84.05,48959.0
2019-11-07 15:30:00,84.06,84.1,83.89,83.9,43325.0,84.06,84.1,83.89,83.9,43325.0
2019-11-07 15:40:00,83.9,83.98,83.77,83.98,56558.0,83.9,83.98,83.77,83.98,56558.0
2019-11-07 15:50:00,83.92,84.05,83.79,83.88,157552.0,83.92,84.05,83.79,83.88,157552.0
2019-11-08 09:30:00,84.35,84.4,83.62,83.77,33693.0,84.35,84.4,83.62,83.77,33693.0
2019-11-08 09:40:00,83.84,84.09,83.37,84.01,33847.0,83.84,84.09,83.37,84.01,33847.0
2019-11-08 09:50:00,83.9,85.37,83.82,84.55,219823.0,83.9,85.37,83.82,84.55,219823.0
2019-11-08 10:00:00,84.46,84.46,83.44,83.99,95815.0,84.46,84.46,83.44,83.99,95815.0
2019-11-08 10:10:00,84.0,84.47,83.8,84.45,46799.0,84.0,84.47,83.8,84.45,46799.0
2019-11-08 10:20:00,84.42,84.93,84.42,84.5,54649.0,84.42,84.93,84.42,84.5,54649.0
2019-11-08 10:30:00,84.5,84.7,84.16,84.27,22928.0,84.5,84.7,84.16,84.27,22928.0
2019-11-08 10:40:00,84.3,84.94,84.17,84.59,75904.0,84.3,84.94,84.17,84.59,75904.0
2019-11-08 10:50:00,84.49,84.55,84.2,84.3,31114.0,84.49,84.55,84.2,84.3,31114.0
2019-11-08 11:00:00,84.25,84.41,83.86,83.89,74328.0,84.25,84.41,83.86,83.89,74328.0
2019-11-08 11:10:00,83.83,83.97,83.69,83.91,53978.0,83.83,83.97,83.69,83.91,53978.0
2019-11-08 11:20:00,83.88,84.44,83.87,84.13,20479.0,83.88,84.44,83.87,84.13,20479.0
2019-11-08 11:30:00,84.06,84.51,84.06,84.48,16390.0,84.06,84.51,84.06,84.48,16390.0
2019-11-08 11:40:00,84.43,84.58,84.39,84.5,24547.0,84.43,84.58,84.39,84.5,24547.0
2019-11-08 11:50:00,84.48,84.55,84.33,84.4,18684.0,84.48,84.55,84.33,84.4,18684.0
2019-11-08 12:00:00,84.42,84.42,84.19,84.34,27353.0,84.42,84.42,84.19,84.34,27353.0
2019-11-08 12:10:00,84.37,84.51,84.36,84.45,11888.0,84.37,84.51,84.36,84.45,11888.0
2019-11-08 12:20:00,84.45,84.48,84.27,84.39,11928.0,84.45,84.48,84.27,84.39,11928.0
2019-11-08 12:30:00,84.37,84.57,84.33,84.52,17016.0,84.37,84.57,84.33,84.52,17016.0
2019-11-08 12:40:00,84.47,84.47,84.27,84.39,14628.0,84.47,84.47,84.27,84.39,14628.0
2019-11-08 12:50:00,84.41,84.46,84.24,84.45,17314.0,84.41,84.46,84.24,84.45,17314.0
2019-11-08 13:00:00,84.42,84.66,84.37,84.52,23173.0,84.42,84.66,84.37,84.52,23173.0
2019-11-08 13:10:00,84.51,84.58,84.24,84.3,24875.0,84.51,84.58,84.24,84.3,24875.0
2019-11-08 13:20:00,84.29,84.51,84.19,84.45,22217.0,84.29,84.51,84.19,84.45,22217.0
2019-11-08 13:30:00,84.42,84.47,84.25,84.28,22981.0,84.42,84.47,84.25,84.28,22981.0
2019-11-08 13:40:00,84.28,84.3,83.87,84.0,23243.0,84.28,84.3,83.87,84.0,23243.0
2019-11-08 13:50:00,83.97,84.04,83.89,83.95,20373.0,83.97,84.04,83.89,83.95,20373.0
2019-11-08 14:00:00,83.96,83.97,83.72,83.81,26163.0,83.96,83.97,83.72,83.81,26163.0
2019-11-08 14:10:00,83.82,84.13,83.82,83.98,148449.0,83.82,84.13,83.82,83.98,148449.0
2019-11-08 14:20:00,84.0,84.21,83.75,83.88,82132.0,84.0,84.21,83.75,83.88,82132.0
2019-11-08 14:30:00,83.84,84.0,83.62,83.83,127902.0,83.84,84.0,83.62,83.83,127902.0
2019-11-08 14:40:00,83.85,84.28,83.84,84.0,53751.0,83.85,84.28,83.84,84.0,53751.0
2019-11-08 14:50:00,84.01,84.15,83.95,84.11,22051.0,84.01,84.15,83.95,84.11,22051.0
2019-11-08 15:00:00,84.11,84.42,84.05,84.36,35430.0,84.11,84.42,84.05,84.36,35430.0
2019-11-08 15:10:00,84.37,84.75,84.35,84.6,37465.0,84.37,84.75,84.35,84.6,37465.0
2019-11-08 15:20:00,84.61,84.99,84.47,84.54,145482.0,84.61,84.99,84.47,84.54,145482.0
2019-11-08 15:30:00,84.54,84.62,84.43,84.44,36963.0,84.54,84.62,84.43,84.44,36963.0
2019-11-08 15:40:00,84.42,84.49,84.13,84.17,56281.0,84.42,84.49,84.13,84.17,56281.0
2019-11-08 15:50:00,84.17,84.37,84.03,84.23,125025.0,84.17,84.37,84.03,84.23,125025.0
2019-11-11 09:30:00,85.3,85.32,83.64,83.99,104037.0,85.3,85.32,83.64,83.99,104037.0
2019-11-11 09:40:00,83.85,84.03,82.52,83.03,52863.0,83.85,84.03,82.52,83.03,52863.0
2019-11-11 09:50:00,83.0,83.07,81.88,82.21,60075.0,83.0,83.07,81.88,82.21,60075.0
2019-11-11 10:00:00,82.15,82.87,81.98,82.81,71481.0,82.15,82.87,81.98,82.81,71481.0
2019-11-11 10:10:00,82.76,83.09,81.59,81.97,105218.0,82.76,83.09,81.59,81.97,105218.0
2019-11-11 10:20:00,82.0,82.01,81.57,81.69,41990.0,82.0,82.01,81.57,81.69,41990.0
2019-11-11 10:30:00,81.69,81.8,81.19,81.45,41939.0,81.69,81.8,81.19,81.45,41939.0
2019-11-11 10:40:00,81.51,81.6,81.2,81.48,46366.0,81.51,81.6,81.2,81.48,46366.0
2019-11-11 10:50:00,81.38,82.0,81.23,81.95,33790.0,81.38,82.0,81.23,81.95,33790.0
2019-11-11 11:00:00,81.91,82.03,81.26,81.32,67229.0,81.91,82.03,81.26,81.32,67229.0
2019-11-11 11:10:00,81.25,81.34,80.86,81.18,34346.0,81.25,81.34,80.86,81.18,34346.0
2019-11-11 11:20:00,81.22,81.31,81.09,81.23,13771.0,81.22,81.31,81.09,81.23,13771.0
2019-11-11 11:30:00,81.28,81.45,81.18,81.27,21116.0,81.28,81.45,81.18,81.27,21116.0
2019-11-11 11:40:00,81.31,82.0,81.3,81.81,28206.0,81.31,82.0,81.3,81.81,28206.0
2019-11-11 11:50:00,81.91,81.91,81.66,81.83,17559.0,81.91,81.91,81.66,81.83,17559.0
2019-11-11 12:00:00,81.85,82.15,81.85,82.04,29767.0,81.85,82.15,81.85,82.04,29767.0
2019-11-11 12:10:00,82.0,82.29,81.92,82.29,11720.0,82.0,82.29,81.92,82.29,11720.0
2019-11-11 12:20:00,82.29,82.42,82.08,82.1,10046.0,82.29,82.42,82.08,82.1,10046.0
2019-11-11 12:30:00,82.13,82.35,82.11,82.29,20773.0,82.13,82.35,82.11,82.29,20773.0
2019-11-11 12:40:00,82.2,82.61,82.17,82.61,24335.0,82.2,82.61,82.17,82.61,24335.0
2019-11-11 12:50:00,82.65,82.72,82.39,82.44,9398.0,82.65,82.72,82.39,82.44,9398.0
2019-11-11 13:00:00,82.45,82.55,82.31,82.52,17893.0,82.45,82.55,82.31,82.52,17893.0
2019-11-11 13:10:00,82.52,82.7,82.37,82.56,19126.0,82.52,82.7,82.37,82.56,19126.0
2019-11-11 13:20:00,82.52,83.05,82.41,82.84,77397.0,82.52,83.05,82.41,82.84,77397.0
2019-11-11 13:30:00,82.91,83.16,82.85,83.03,21923.0,82.91,83.16,82.85,83.03,21923.0
2019-11-11 13:40:00,83.01,83.42,82.81,83.19,76918.0,83.01,83.42,82.81,83.19,76918.0
2019-11-11 13:50:00,83.2,83.37,82.35,82.57,64371.0,83.2,83.37,82.35,82.57,64371.0
2019-11-11 14:00:00,82.57,83.02,82.57,82.65,34387.0,82.57,83.02,82.57,82.65,34387.0
2019-11-11 14:10:00,82.62,82.89,82.44,82.54,28989.0,82.62,82.89,82.44,82.54,28989.0
2019-11-11 14:20:00,82.51,82.57,82.41,82.48,8104.0,82.51,82.57,82.41,82.48,8104.0
2019-11-11 14:30:00,82.48,82.73,82.43,82.54,13639.0,82.48,82.73,82.43,82.54,13639.0
2019-11-11 14:40:00,82.53,82.72,82.46,82.61,17795.0,82.53,82.72,82.46,82.61,17795.0
2019-11-11 14:50:00,82.63,82.68,82.54,82.65,17210.0,82.63,82.68,82.54,82.65,17210.0
2019-11-11 15:00:00,82.59,82.86,82.33,82.65,43220.0,82.59,82.86,82.33,82.65,43220.0
2019-11-11 15:10:00,82.61,82.93,82.6,82.69,27571.0,82.61,82.93,82.6,82.69,27571.0
2019-11-11 15:20:00,82.65,82.74,82.59,82.64,29591.0,82.65,82.74,82.59,82.64,29591.0
2019-11-11 15:30:00,82.67,82.78,82.62,82.71,40537.0,82.67,82.78,82.62,82.71,40537.0
2019-11-11 15:40:00,82.72,83.11,82.65,83.06,76804.0,82.72,83.11,82.65,83.06,76804.0
2019-11-11 15:50:00,83.06,83.34,82.89,83.16,219183.0,83.06,83.34,82.89,83.16,219183.0
2019-11-12 09:30:00,83.27,84.72,82.91,84.7,122192.0,83.27,84.72,82.91,84.7,122192.0
2019-11-12 09:40:00,84.61,84.78,83.92,84.19,185611.0,84.61,84.78,83.92,84.19,185611.0
2019-11-12 09:50:00,84.15,84.4,83.88,84.06,67614.0,84.15,84.4,83.88,84.06,67614.0
2019-11-12 10:00:00,84.14,85.34,84.07,84.91,117474.0,84.14,85.34,84.07,84.91,117474.0
2019-11-12 10:10:00,85.0,85.08,84.59,85.01,14118.0,85.0,85.08,84.59,85.01,14118.0
2019-11-12 10:20:00,85.02,85.16,84.86,85.02,32478.0,85.02,85.16,84.86,85.02,32478.0
2019-11-12 10:30:00,85.02,85.4,84.85,85.4,97498.0,85.02,85.4,84.85,85.4,97498.0
2019-11-12 10:40:00,85.39,85.7,84.61,85.07,105762.0,85.39,85.7,84.61,85.07,105762.0
2019-11-12 10:50:00,84.99,87.0,84.75,84.82,55930.0,84.99,87.0,84.75,84.82,55930.0
2019-11-12 11:00:00,84.88,85.1,84.2,84.56,56140.0,84.88,85.1,84.2,84.56,56140.0
2019-11-12 11:10:00,84.59,84.76,84.13,84.56,40683.0,84.59,84.76,84.13,84.56,40683.0
2019-11-12 11:20:00,84.54,84.65,84.26,84.47,80998.0,84.54,84.65,84.26,84.47,80998.0
2019-11-12 11:30:00,84.44,84.81,84.35,84.74,45107.0,84.44,84.81,84.35,84.74,45107.0
2019-11-12 11:40:00,84.66,85.06,84.65,84.81,67869.0,84.66,85.06,84.65,84.81,67869.0
2019-11-12 11:50:00,84.82,84.92,84.72,84.9,65616.0,84.82,84.92,84.72,84.9,65616.0
2019-11-12 12:00:00,84.88,84.95,84.75,84.8,20493.0,84.88,84.95,84.75,84.8,20493.0
2019-11-12 12:10:00,84.85,85.1,84.83,84.9,25462.0,84.85,85.1,84.83,84.9,25462.0
2019-11-12 12:20:00,84.94,85.08,84.85,84.93,41187.0,84.94,85.08,84.85,84.93,41187.0
2019-11-12 12:30:00,84.92,85.17,84.9,85.09,40394.0,84.92,85.17,84.9,85.09,40394.0
2019-11-12 12:40:00,85.09,85.5,85.0,85.11,93300.0,85.09,85.5,85.0,85.11,93300.0
2019-11-12 12:50:00,85.11,85.11,84.43,84.43,27712.0,85.11,85.11,84.43,84.43,27712.0
2019-11-12 13:00:00,84.5,84.54,84.08,84.28,24888.0,84.5,84.54,84.08,84.28,24888.0
2019-11-12 13:10:00,84.26,84.51,84.24,84.45,29368.0,84.26,84.51,84.24,84.45,29368.0
2019-11-12 13:20:00,84.45,84.62,84.29,84.38,35125.0,84.45,84.62,84.29,84.38,35125.0
2019-11-12 13:30:00,84.39,84.52,84.2,84.33,64740.0,84.39,84.52,84.2,84.33,64740.0
2019-11-12 13:40:00,84.33,84.49,84.1,84.14,19841.0,84.33,84.49,84.1,84.14,19841.0
2019-11-12 13:50:00,84.14,84.32,83.66,84.27,93587.0,84.14,84.32,83.66,84.27,93587.0
2019-11-12 14:00:00,84.31,84.51,84.22,84.47,24771.0,84.31,84.51,84.22,84.47,24771.0
2019-11-12 14:10:00,84.5,84.5,84.06,84.06,24225.0,84.5,84.5,84.06,84.06,24225.0
2019-11-12 14:20:00,84.04,84.13,83.83,84.05,32763.0,84.04,84.13,83.83,84.05,32763.0
2019-11-12 14:30:00,84.08,84.56,84.01,84.15,43264.0,84.08,84.56,84.01,84.15,43264.0
2019-11-12 14:40:00,84.21,84.56,84.21,84.46,41349.0,84.21,84.56,84.21,84.46,41349.0
2019-11-12 14:50:00,84.44,84.54,84.21,84.5,59443.0,84.44,84.54,84.21,84.5,59443.0
2019-11-12 15:00:00,84.47,84.5,84.0,84.02,22875.0,84.47,84.5,84.0,84.02,22875.0
2019-11-12 15:10:00,84.01,84.57,83.99,84.56,66472.0,84.01,84.57,83.99,84.56,66472.0
2019-11-12 15:20:00,84.53,84.87,84.44,84.86,140159.0,84.53,84.87,84.44,84.86,140159.0
2019-11-12 15:30:00,84.8,85.08,84.6,84.89,192938.0,84.8,85.08,84.6,84.89,192938.0
2019-11-12 15:40:00,84.89,84.98,84.75,84.88,89269.0,84.89,84.98,84.75,84.88,89269.0
2019-11-12 15:50:00,84.89,84.97,84.57,84.62,203839.0,84.89,84.97,84.57,84.62,203839.0
2019-11-13 09:30:00,82.87,84.4,82.36,84.4,86684.0,82.87,84.4,82.36,84.4,86684.0
2019-11-13 09:40:00,84.41,85.04,84.03,84.63,57165.0,84.41,85.04,84.03,84.63,57165.0
2019-11-13 09:50:00,84.78,84.89,83.81,84.85,82099.0,84.78,84.89,83.81,84.85,82099.0
2019-11-13 10:00:00,84.81,84.88,83.95,84.23,119355.0,84.81,84.88,83.95,84.23,119355.0
2019-11-13 10:10:00,84.23,84.27,83.59,83.95,87839.0,84.23,84.27,83.59,83.95,87839.0
2019-11-13 10:20:00,83.98,84.29,83.85,84.04,51131.0,83.98,84.29,83.85,84.04,51131.0
2019-11-13 10:30:00,84.03,84.11,83.71,84.06,46660.0,84.03,84.11,83.71,84.06,46660.0
2019-11-13 10:40:00,84.02,84.15,83.86,83.99,38529.0,84.02,84.15,83.86,83.99,38529.0
2019-11-13 10:50:00,83.95,84.11,83.9,84.09,29803.0,83.95,84.11,83.9,84.09,29803.0
2019-11-13 11:00:00,84.05,84.58,83.88,84.54,35006.0,84.05,84.58,83.88,84.54,35006.0
2019-11-13 11:10:00,84.46,85.52,84.43,85.27,47297.0,84.46,85.52,84.43,85.27,47297.0
2019-11-13 11:20:00,85.29,85.38,85.04,85.06,13695.0,85.29,85.38,85.04,85.06,13695.0
2019-11-13 11:30:00,85.06,85.36,84.88,85.33,32388.0,85.06,85.36,84.88,85.33,32388.0
2019-11-13 11:40:00,85.34,86.04,85.18,85.95,65959.0,85.34,86.04,85.18,85.95,65959.0
2019-11-13 11:50:00,85.91,86.09,85.24,85.34,72371.0,85.91,86.09,85.24,85.34,72371.0
2019-11-13 12:00:00,85.3,85.42,84.76,84.82,25600.0,85.3,85.42,84.76,84.82,25600.0
2019-11-13 12:10:00,84.77,84.88,84.64,84.88,13505.0,84.77,84.88,84.64,84.88,13505.0
2019-11-13 12:20:00,84.89,84.93,84.61,84.76,9190.0,84.89,84.93,84.61,84.76,9190.0
2019-11-13 12:30:00,84.69,84.98,84.52,84.84,22492.0,84.69,84.98,84.52,84.84,22492.0
2019-11-13 12:40:00,84.84,84.92,84.09,84.21,26335.0,84.84,84.92,84.09,84.21,26335.0
2019-11-13 12:50:00,84.15,84.2,83.74,83.74,21884.0,84.15,84.2,83.74,83.74,21884.0
2019-11-13 13:00:00,83.78,84.41,83.7,84.27,27715.0,83.78,84.41,83.7,84.27,27715.0
2019-11-13 13:10:00,84.28,84.7,84.23,84.68,29017.0,84.28,84.7,84.23,84.68,29017.0
2019-11-13 13:20:00,84.65,85.2,84.65,85.09,49147.0,84.65,85.2,84.65,85.09,49147.0
2019-11-13 13:30:00,85.09,85.18,84.86,84.96,15691.0,85.09,85.18,84.86,84.96,15691.0
2019-11-13 13:40:00,84.92,85.12,84.7,85.02,13255.0,84.92,85.12,84.7,85.02,13255.0
2019-11-13 13:50:00,84.93,85.22,84.55,84.88,32337.0,84.93,85.22,84.55,84.88,32337.0
2019-11-13 14:00:00,84.91,85.13,84.49,84.74,26729.0,84.91,85.13,84.49,84.74,26729.0
2019-11-13 14:10:00,84.5,84.6,83.65,83.66,440879.0,84.5,84.6,83.65,83.66,440879.0
2019-11-13 14:20:00,83.61,83.79,83.12,83.73,66859.0,83.61,83.79,83.12,83.73,66859.0
2019-11-13 14:30:00,83.6,83.94,83.53,83.6,14992.0,83.6,83.94,83.53,83.6,14992.0
2019-11-13 14:40:00,83.71,84.12,83.57,83.93,32214.0,83.71,84.12,83.57,83.93,32214.0
2019-11-13 14:50:00,83.95,84.22,83.57,83.63,126014.0,83.95,84.22,83.57,83.63,126014.0
2019-11-13 15:00:00,83.63,83.76,83.21,83.24,115686.0,83.63,83.76,83.21,83.24,115686.0
2019-11-13 15:10:00,83.3,83.4,83.12,83.32,23684.0,83.3,83.4,83.12,83.32,23684.0
2019-11-13 15:20:00,83.33,83.61,83.29,83.38,25228.0,83.33,83.61,83.29,83.38,25228.0
2019-11-13 15:30:00,83.42,83.69,83.36,83.54,29543.0,83.42,83.69,83.36,83.54,29543.0
2019-11-13 15:40:00,83.5,83.75,83.39,83.68,28881.0,83.5,83.75,83.39,83.68,28881.0
2019-11-13 15:50:00,83.67,83.84,83.6,83.69,77168.0,83.67,83.84,83.6,83.69,77168.0
2019-11-14 09:30:00,84.0,84.12,82.52,82.92,37994.0,84.0,84.12,82.52,82.92,37994.0
2019-11-14 09:40:00,82.95,82.95,82.06,82.25,38395.0,82.95,82.95,82.06,82.25,38395.0
2019-11-14 09:50:00,82.33,82.56,82.06,82.28,29778.0,82.33,82.56,82.06,82.28,29778.0
2019-11-14 10:00:00,82.37,82.82,82.12,82.52,28557.0,82.37,82.82,82.12,82.52,28557.0
2019-11-14 10:10:00,82.51,82.6,82.36,82.52,18735.0,82.51,82.6,82.36,82.52,18735.0
2019-11-14 10:20:00,82.57,83.5,82.56,83.43,26673.0,82.57,83.5,82.56,83.43,26673.0
2019-11-14 10:30:00,83.35,83.41,83.1,83.17,20513.0,83.35,83.41,83.1,83.17,20513.0
2019-11-14 10:40:00,83.17,83.43,82.81,82.85,28414.0,83.17,83.43,82.81,82.85,28414.0
2019-11-14 10:50:00,82.92,83.07,82.57,82.57,47821.0,82.92,83.07,82.57,82.57,47821.0
2019-11-14 11:00:00,82.57,82.69,82.43,82.56,11649.0,82.57,82.69,82.43,82.56,11649.0
2019-11-14 11:10:00,82.59,82.75,82.42,82.5,11029.0,82.59,82.75,82.42,82.5,11029.0
2019-11-14 11:20:00,82.56,82.63,82.23,82.28,30778.0,82.56,82.63,82.23,82.28,30778.0
2019-11-14 11:30:00,82.34,82.62,82.24,82.56,8880.0,82.34,82.62,82.24,82.56,8880.0
2019-11-14 11:40:00,82.61,82.61,81.61,81.7,31237.0,82.61,82.61,81.61,81.7,31237.0
2019-11-14 11:50:00,81.72,81.85,81.59,81.59,18625.0,81.72,81.85,81.59,81.59,18625.0
2019-11-14 12:00:00,81.55,81.78,81.37,81.66,18663.0,81.55,81.78,81.37,81.66,18663.0
2019-11-14 12:10:00,81.69,81.71,81.35,81.37,16080.0,81.69,81.71,81.35,81.37,16080.0
2019-11-14 12:20:00,81.4,81.5,81.32,81.5,15818.0,81.4,81.5,81.32,81.5,15818.0
2019-11-14 12:30:00,81.5,81.78,81.5,81.61,13470.0,81.5,81.78,81.5,81.61,13470.0
2019-11-14 12:40:00,81.69,81.84,81.6,81.66,11035.0,81.69,81.84,81.6,81.66,11035.0
2019-11-14 12:50:00,81.69,81.79,81.59,81.75,5581.0,81.69,81.79,81.59,81.75,5581.0
2019-11-14 13:00:00,81.78,82.42,81.74,82.01,103760.0,81.78,82.42,81.74,82.01,103760.0
2019-11-14 13:10:00,82.03,82.69,81.98,82.51,90013.0,82.03,82.69,81.98,82.51,90013.0
2019-11-14 13:20:00,82.48,82.61,81.99,82.02,33889.0,82.48,82.61,81.99,82.02,33889.0
2019-11-14 13:30:00,82.05,82.3,82.04,82.04,18863.0,82.05,82.3,82.04,82.04,18863.0
2019-11-14 13:40:00,82.08,82.26,81.87,82.19,9744.0,82.08,82.26,81.87,82.19,9744.0
2019-11-14 13:50:00,82.23,82.44,82.06,82.15,5143.0,82.23,82.44,82.06,82.15,5143.0
2019-11-14 14:00:00,82.05,82.11,81.64,81.64,7582.0,82.05,82.11,81.64,81.64,7582.0
2019-11-14 14:10:00,81.7,82.04,81.7,82.0,23565.0,81.7,82.04,81.7,82.0,23565.0
2019-11-14 14:20:00,81.94,81.97,81.83,81.93,11600.0,81.94,81.97,81.83,81.93,11600.0
2019-11-14 14:30:00,81.89,81.94,81.81,81.84,9353.0,81.89,81.94,81.81,81.84,9353.0
2019-11-14 14:40:00,81.87,82.25,81.85,82.25,14352.0,81.87,82.25,81.85,82.25,14352.0
2019-11-14 14:50:00,82.31,82.4,82.24,82.29,7399.0,82.31,82.4,82.24,82.29,7399.0
2019-11-14 15:00:00,82.32,82.64,82.32,82.57,14429.0,82.32,82.64,82.32,82.57,14429.0
2019-11-14 15:10:00,82.55,82.61,82.31,82.44,19423.0,82.55,82.61,82.31,82.44,19423.0
2019-11-14 15:20:00,82.42,82.66,82.42,82.66,17434.0,82.42,82.66,82.42,82.66,17434.0
2019-11-14 15:30:00,82.67,82.92,82.67,82.83,20411.0,82.67,82.92,82.67,82.83,20411.0
2019-11-14 15:40:00,82.84,83.05,82.77,82.92,26780.0,82.84,83.05,82.77,82.92,26780.0
2019-11-14 15:50:00,82.94,83.15,82.87,83.07,83240.0,82.94,83.15,82.87,83.07,83240.0
2019-11-15 09:30:00,83.81,83.81,81.39,82.36,92525.0,83.81,83.81,81.39,82.36,92525.0
2019-11-15 09:40:00,82.4,82.4,81.0,81.39,117205.0,82.4,82.4,81.0,81.39,117205.0
2019-11-15 09:50:00,81.33,81.37,80.58,80.84,83737.0,81.33,81.37,80.58,80.84,83737.0
2019-11-15 10:00:00,80.79,81.21,80.3,80.32,88227.0,80.79,81.21,80.3,80.32,88227.0
2019-11-15 10:10:00,80.32,80.71,80.03,80.03,92447.0,80.32,80.71,80.03,80.03,92447.0
2019-11-15 10:20:00,80.01,80.9,79.85,80.33,84563.0,80.01,80.9,79.85,80.33,84563.0
2019-11-15 10:30:00,80.33,81.0,80.12,80.85,64021.0,80.33,81.0,80.12,80.85,64021.0
2019-11-15 10:40:00,80.79,81.05,80.33,80.9,24418.0,80.79,81.05,80.33,80.9,24418.0
2019-11-15 10:50:00,80.83,81.24,80.57,80.77,62145.0,80.83,81.24,80.57,80.77,62145.0
2019-11-15 11:00:00,80.8,81.33,80.57,81.32,53317.0,80.8,81.33,80.57,81.32,53317.0
2019-11-15 11:10:00,81.3,81.44,80.96,81.06,95166.0,81.3,81.44,80.96,81.06,95166.0
2019-11-15 11:20:00,81.01,81.28,80.9,81.2,41709.0,81.01,81.28,80.9,81.2,41709.0
2019-11-15 11:30:00,81.15,81.85,81.15,81.61,80882.0,81.15,81.85,81.15,81.61,80882.0
2019-11-15 11:40:00,81.6,81.68,81.34,81.48,77240.0,81.6,81.68,81.34,81.48,77240.0
2019-11-15 11:50:00,81.46,81.5,81.0,81.03,66432.0,81.46,81.5,81.0,81.03,66432.0
2019-11-15 12:00:00,81.03,81.66,80.99,81.55,49736.0,81.03,81.66,80.99,81.55,49736.0
2019-11-15 12:10:00,81.54,81.9,81.46,81.89,18130.0,81.54,81.9,81.46,81.89,18130.0
2019-11-15 12:20:00,81.9,82.03,81.57,81.7,25621.0,81.9,82.03,81.57,81.7,25621.0
2019-11-15 12:30:00,81.69,81.84,81.64,81.74,20008.0,81.69,81.84,81.64,81.74,20008.0
2019-11-15 12:40:00,81.67,82.0,81.65,82.0,13962.0,81.67,82.0,81.65,82.0,13962.0
2019-11-15 12:50:00,81.96,82.28,81.93,82.28,78798.0,81.96,82.28,81.93,82.28,78798.0
2019-11-15 13:00:00,82.23,82.62,82.12,82.61,106603.0,82.23,82.62,82.12,82.61,106603.0
2019-11-15 13:10:00,82.62,82.84,82.55,82.67,34775.0,82.62,82.84,82.55,82.67,34775.0
2019-11-15 13:20:00,82.67,82.8,82.4,82.66,28143.0,82.67,82.8,82.4,82.66,28143.0
2019-11-15 13:30:00,82.65,82.96,82.63,82.85,100127.0,82.65,82.96,82.63,82.85,100127.0
2019-11-15 13:40:00,82.88,82.98,82.68,82.76,86142.0,82.88,82.98,82.68,82.76,86142.0
2019-11-15 13:50:00,82.75,82.9,82.42,82.56,117980.0,82.75,82.9,82.42,82.56,117980.0
2019-11-15 14:00:00,82.6,82.7,82.41,82.54,45256.0,82.6,82.7,82.41,82.54,45256.0
2019-11-15 14:10:00,82.51,82.58,82.32,82.35,41146.0,82.51,82.58,82.32,82.35,41146.0
2019-11-15 14:20:00,82.34,82.6,82.28,82.38,62095.0,82.34,82.6,82.28,82.38,62095.0
2019-11-15 14:30:00,82.38,82.68,82.22,82.68,68144.0,82.38,82.68,82.22,82.68,68144.0
2019-11-15 14:40:00,82.67,82.96,82.43,82.52,84600.0,82.67,82.96,82.43,82.52,84600.0
2019-11-15 14:50:00,82.53,82.92,82.48,82.78,45753.0,82.53,82.92,82.48,82.78,45753.0
2019-11-15 15:00:00,82.78,82.88,82.62,82.82,12523.0,82.78,82.88,82.62,82.82,12523.0
2019-11-15 15:10:00,82.83,82.93,82.77,82.91,35345.0,82.83,82.93,82.77,82.91,35345.0
2019-11-15 15:20:00,82.93,83.07,82.9,83.02,23148.0,82.93,83.07,82.9,83.02,23148.0
2019-11-15 15:30:00,83.02,83.47,83.0,83.26,159601.0,83.02,83.47,83.0,83.26,159601.0
2019-11-15 15:40:00,83.26,83.51,83.26,83.45,145882.0,83.26,83.51,83.26,83.45,145882.0
2019-11-15 15:50:00,83.43,83.81,83.31,83.72,297005.0,83.43,83.81,83.31,83.72,297005.0
2019-11-18 09:30:00,83.58,84.8,83.19,84.75,64599.0,83.58,84.8,83.19,84.75,64599.0
2019-11-18 09:40:00,84.67,85.05,84.09,84.63,87553.0,84.67,85.05,84.09,84.63,87553.0
2019-11-18 09:50:00,84.49,84.62,83.82,84.26,25735.0,84.49,84.62,83.82,84.26,25735.0
2019-11-18 10:00:00,84.27,84.98,84.21,84.65,39505.0,84.27,84.98,84.21,84.65,39505.0
2019-11-18 10:10:00,84.62,84.92,84.5,84.66,18907.0,84.62,84.92,84.5,84.66,18907.0
2019-11-18 10:20:00,84.61,84.99,84.61,84.83,31451.0,84.61,84.99,84.61,84.83,31451.0
2019-11-18 10:30:00,84.88,85.83,84.83,85.81,86938.0,84.88,85.83,84.83,85.81,86938.0
2019-11-18 10:40:00,85.77,86.35,85.77,85.96,68112.0,85.77,86.35,85.77,85.96,68112.0
2019-11-18 10:50:00,86.03,86.4,85.9,86.16,53818.0,86.03,86.4,85.9,86.16,53818.0
2019-11-18 11:00:00,86.18,86.59,85.94,86.11,44189.0,86.18,86.59,85.94,86.11,44189.0
2019-11-18 11:10:00,86.14,86.76,86.09,86.29,25475.0,86.14,86.76,86.09,86.29,25475.0
2019-11-18 11:20:00,86.34,86.97,86.34,86.68,22882.0,86.34,86.97,86.34,86.68,22882.0
2019-11-18 11:30:00,86.79,86.82,86.02,86.35,49209.0,86.79,86.82,86.02,86.35,49209.0
2019-11-18 11:40:00,86.33,86.55,86.25,86.5,35173.0,86.33,86.55,86.25,86.5,35173.0
2019-11-18 11:50:00,86.45,86.96,86.45,86.9,19351.0,86.45,86.96,86.45,86.9,19351.0
2019-11-18 12:00:00,86.89,87.25,86.77,87.19,65439.0,86.89,87.25,86.77,87.19,65439.0
2019-11-18 12:10:00,87.17,87.34,87.0,87.33,50063.0,87.17,87.34,87.0,87.33,50063.0
2019-11-18 12:20:00,87.35,87.54,86.97,86.98,48712.0,87.35,87.54,86.97,86.98,48712.0
2019-11-18 12:30:00,86.97,87.22,86.7,86.93,31181.0,86.97,87.22,86.7,86.93,31181.0
2019-11-18 12:40:00,86.88,86.96,86.58,86.63,19267.0,86.88,86.96,86.58,86.63,19267.0
2019-11-18 12:50:00,86.64,86.7,86.33,86.54,29014.0,86.64,86.7,86.33,86.54,29014.0
2019-11-18 13:00:00,86.54,86.67,86.44,86.67,19114.0,86.54,86.67,86.44,86.67,19114.0
2019-11-18 13:10:00,86.64,86.81,86.51,86.75,17275.0,86.64,86.81,86.51,86.75,17275.0
2019-11-18 13:20:00,86.76,86.96,86.68,86.9,16302.0,86.76,86.96,86.68,86.9,16302.0
2019-11-18 13:30:00,86.88,86.91,86.67,86.78,10632.0,86.88,86.91,86.67,86.78,10632.0
2019-11-18 13:40:00,86.75,86.92,86.58,86.66,10321.0,86.75,86.92,86.58,86.66,10321.0
2019-11-18 13:50:00,86.66,86.66,86.38,86.53,34809.0,86.66,86.66,86.38,86.53,34809.0
2019-11-18 14:00:00,86.48,86.72,86.39,86.64,35733.0,86.48,86.72,86.39,86.64,35733.0
2019-11-18 14:10:00,86.61,86.78,86.57,86.65,16332.0,86.61,86.78,86.57,86.65,16332.0
2019-11-18 14:20:00,86.59,86.7,86.47,86.7,14331.0,86.59,86.7,86.47,86.7,14331.0
2019-11-18 14:30:00,86.72,86.79,86.56,86.72,22613.0,86.72,86.79,86.56,86.72,22613.0
2019-11-18 14:40:00,86.68,86.83,86.63,86.75,18906.0,86.68,86.83,86.63,86.75,18906.0
2019-11-18 14:50:00,86.69,86.75,86.39,86.47,35055.0,86.69,86.75,86.39,86.47,35055.0
2019-11-18 15:00:00,86.47,86.68,86.31,86.5,18003.0,86.47,86.68,86.31,86.5,18003.0
2019-11-18 15:10:00,86.5,86.62,86.41,86.47,27937.0,86.5,86.62,86.41,86.47,27937.0
2019-11-18 15:20:00,86.48,86.76,86.43,86.68,28947.0,86.48,86.76,86.43,86.68,28947.0
2019-11-18 15:30:00,86.68,86.86,86.54,86.56,42175.0,86.68,86.86,86.54,86.56,42175.0
2019-11-18 15:40:00,86.54,86.65,86.4,86.61,55804.0,86.54,86.65,86.4,86.61,55804.0
2019-11-18 15:50:00,86.62,86.66,86.41,86.47,142820.0,86.62,86.66,86.41,86.47,142820.0
2019-11-19 09:30:00,86.77,87.09,85.31,85.47,81373.0,86.77,87.09,85.31,85.47,81373.0
2019-11-19 09:40:00,85.51,85.75,84.81,85.47,52946.0,85.51,85.75,84.81,85.47,52946.0
2019-11-19 09:50:00,85.44,85.73,84.87,85.13,61729.0,85.44,85.73,84.87,85.13,61729.0
2019-11-19 10:00:00,85.13,85.13,84.26,85.01,113017.0,85.13,85.13,84.26,85.01,113017.0
2019-11-19 10:10:00,85.05,85.94,84.83,85.27,62959.0,85.05,85.94,84.83,85.27,62959.0
2019-11-19 10:20:00,85.33,85.79,85.2,85.2,43479.0,85.33,85.79,85.2,85.2,43479.0
2019-11-19 10:30:00,85.26,85.28,84.83,84.88,52103.0,85.26,85.28,84.83,84.88,52103.0
2019-11-19 10:40:00,84.84,85.35,84.0,84.29,333181.0,84.84,85.35,84.0,84.29,333181.0
2019-11-19 10:50:00,84.24,84.62,83.31,83.65,164144.0,84.24,84.62,83.31,83.65,164144.0
2019-11-19 11:00:00,83.6,84.19,83.27,83.89,91780.0,83.6,84.19,83.27,83.89,91780.0
2019-11-19 11:10:00,83.92,84.45,83.72,84.35,58342.0,83.92,84.45,83.72,84.35,58342.0
2019-11-19 11:20:00,84.26,84.33,83.58,83.67,31448.0,84.26,84.33,83.58,83.67,31448.0
2019-11-19 11:30:00,83.7,84.29,83.42,83.99,45355.0,83.7,84.29,83.42,83.99,45355.0
2019-11-19 11:40:00,84.04,84.15,83.84,84.0,32612.0,84.04,84.15,83.84,84.0,32612.0
2019-11-19 11:50:00,84.0,84.16,83.56,83.8,43770.0,84.0,84.16,83.56,83.8,43770.0
2019-11-19 12:00:00,83.82,83.96,83.56,83.66,44823.0,83.82,83.96,83.56,83.66,44823.0
2019-11-19 12:10:00,83.7,83.98,83.66,83.85,12995.0,83.7,83.98,83.66,83.85,12995.0
2019-11-19 12:20:00,83.9,84.18,83.9,84.04,32669.0,83.9,84.18,83.9,84.04,32669.0
2019-11-19 12:30:00,84.0,84.42,84.0,84.14,48223.0,84.0,84.42,84.0,84.14,48223.0
2019-11-19 12:40:00,84.13,84.28,83.99,84.27,34613.0,84.13,84.28,83.99,84.27,34613.0
2019-11-19 12:50:00,84.3,84.4,84.16,84.38,11382.0,84.3,84.4,84.16,84.38,11382.0
2019-11-19 13:00:00,84.45,84.45,84.16,84.25,20205.0,84.45,84.45,84.16,84.25,20205.0
2019-11-19 13:10:00,84.22,84.72,84.19,84.67,20308.0,84.22,84.72,84.19,84.67,20308.0
2019-11-19 13:20:00,84.67,84.77,84.61,84.66,11398.0,84.67,84.77,84.61,84.66,11398.0
2019-11-19 13:30:00,84.66,85.19,84.62,85.14,21540.0,84.66,85.19,84.62,85.14,21540.0
2019-11-19 13:40:00,85.15,85.15,84.57,84.67,26025.0,85.15,85.15,84.57,84.67,26025.0
2019-11-19 13:50:00,84.63,84.65,84.45,84.56,10408.0,84.63,84.65,84.45,84.56,10408.0
2019-11-19 14:00:00,84.56,84.83,84.51,84.53,28698.0,84.56,84.83,84.51,84.53,28698.0
2019-11-19 14:10:00,84.53,84.6,84.09,84.31,33386.0,84.53,84.6,84.09,84.31,33386.0
2019-11-19 14:20:00,84.3,84.3,84.06,84.09,17703.0,84.3,84.3,84.06,84.09,17703.0
2019-11-19 14:30:00,84.07,84.14,83.98,84.14,19229.0,84.07,84.14,83.98,84.14,19229.0
2019-11-19 14:40:00,84.16,84.16,83.98,84.08,26579.0,84.16,84.16,83.98,84.08,26579.0
2019-11-19 14:50:00,84.06,84.06,83.51,83.58,28298.0,84.06,84.06,83.51,83.58,28298.0
2019-11-19 15:00:00,83.57,83.7,83.45,83.62,24679.0,83.57,83.7,83.45,83.62,24679.0
2019-11-19 15:10:00,83.62,83.91,83.6,83.8,21747.0,83.62,83.91,83.6,83.8,21747.0
2019-11-19 15:20:00,83.76,83.79,83.56,83.58,28441.0,83.76,83.79,83.56,83.58,28441.0
2019-11-19 15:30:00,83.58,83.96,83.54,83.79,34657.0,83.58,83.96,83.54,83.79,34657.0
2019-11-19 15:40:00,83.81,83.85,83.65,83.67,39001.0,83.81,83.85,83.65,83.67,39001.0
2019-11-19 15:50:00,83.66,84.0,83.57,83.88,175433.0,83.66,84.0,83.57,83.88,175433.0
2019-11-20 09:30:00,83.71,85.42,83.07,85.37,91966.0,83.71,85.42,83.07,85.37,91966.0
2019-11-20 09:40:00,85.2,85.2,84.22,84.56,44210.0,85.2,85.2,84.22,84.56,44210.0
2019-11-20 09:50:00,84.54,85.0,84.29,84.46,38860.0,84.54,85.0,84.29,84.46,38860.0
2019-11-20 10:00:00,84.5,84.5,84.14,84.3,33887.0,84.5,84.5,84.14,84.3,33887.0
2019-11-20 10:10:00,84.22,84.4,84.01,84.27,19141.0,84.22,84.4,84.01,84.27,19141.0
2019-11-20 10:20:00,84.35,84.47,84.23,84.31,13062.0,84.35,84.47,84.23,84.31,13062.0
2019-11-20 10:30:00,84.38,85.6,84.34,84.95,116191.0,84.38,85.6,84.34,84.95,116191.0
2019-11-20 10:40:00,84.98,85.03,84.55,84.58,29502.0,84.98,85.03,84.55,84.58,29502.0
2019-11-20 10:50:00,84.57,84.95,84.43,84.91,43154.0,84.57,84.95,84.43,84.91,43154.0
2019-11-20 11:00:00,84.85,84.93,84.71,84.91,20441.0,84.85,84.93,84.71,84.91,20441.0
2019-11-20 11:10:00,84.88,84.91,84.67,84.89,30130.0,84.88,84.91,84.67,84.89,30130.0
2019-11-20 11:20:00,84.9,84.95,84.53,84.68,8446.0,84.9,84.95,84.53,84.68,8446.0
2019-11-20 11:30:00,84.62,84.71,84.25,84.54,22904.0,84.62,84.71,84.25,84.54,22904.0
2019-11-20 11:40:00,84.59,84.81,84.43,84.49,18649.0,84.59,84.81,84.43,84.49,18649.0
2019-11-20 11:50:00,84.55,84.86,84.54,84.75,8977.0,84.55,84.86,84.54,84.75,8977.0
2019-11-20 12:00:00,84.7,84.85,84.69,84.8,8740.0,84.7,84.85,84.69,84.8,8740.0
2019-11-20 12:10:00,84.8,84.96,84.5,84.69,37866.0,84.8,84.96,84.5,84.69,37866.0
2019-11-20 12:20:00,84.63,84.68,84.36,84.51,14722.0,84.63,84.68,84.36,84.51,14722.0
2019-11-20 12:30:00,84.5,84.54,84.22,84.26,10693.0,84.5,84.54,84.22,84.26,10693.0
2019-11-20 12:40:00,84.28,84.28,83.97,83.97,10648.0,84.28,84.28,83.97,83.97,10648.0
2019-11-20 12:50:00,83.94,84.05,82.81,83.17,37621.0,83.94,84.05,82.81,83.17,37621.0
2019-11-20 13:00:00,83.14,83.23,82.35,82.35,16851.0,83.14,83.23,82.35,82.35,16851.0
2019-11-20 13:10:00,82.36,82.36,81.98,81.98,27486.0,82.36,82.36,81.98,81.98,27486.0
2019-11-20 13:20:00,81.92,82.84,81.91,82.65,19468.0,81.92,82.84,81.91,82.65,19468.0
2019-11-20 13:30:00,82.62,82.7,82.25,82.25,17025.0,82.62,82.7,82.25,82.25,17025.0
2019-11-20 13:40:00,82.27,82.45,82.25,82.3,17318.0,82.27,82.45,82.25,82.3,17318.0
2019-11-20 13:50:00,82.34,82.72,82.21,82.63,23760.0,82.34,82.72,82.21,82.63,23760.0
2019-11-20 14:00:00,82.64,82.68,82.37,82.41,13149.0,82.64,82.68,82.37,82.41,13149.0
2019-11-20 14:10:00,82.47,82.58,82.2,82.21,10300.0,82.47,82.58,82.2,82.21,10300.0
2019-11-20 14:20:00,82.22,82.26,81.97,82.04,27638.0,82.22,82.26,81.97,82.04,27638.0
2019-11-20 14:30:00,82.04,82.26,81.91,81.92,30699.0,82.04,82.26,81.91,81.92,30699.0
2019-11-20 14:40:00,81.97,82.01,81.71,81.77,34886.0,81.97,82.01,81.71,81.77,34886.0
2019-11-20 14:50:00,81.76,81.93,81.59,81.81,37216.0,81.76,81.93,81.59,81.81,37216.0
2019-11-20 15:00:00,81.77,81.79,81.12,81.39,42975.0,81.77,81.79,81.12,81.39,42975.0
2019-11-20 15:10:00,81.42,81.8,81.28,81.67,32528.0,81.42,81.8,81.28,81.67,32528.0
2019-11-20 15:20:00,81.65,82.13,81.65,82.02,33509.0,81.65,82.13,81.65,82.02,33509.0
2019-11-20 15:30:00,82.06,82.16,81.88,82.13,28113.0,82.06,82.16,81.88,82.13,28113.0
2019-11-20 15:40:00,82.16,82.59,82.11,82.58,52552.0,82.16,82.59,82.11,82.58,52552.0
2019-11-20 15:50:00,82.57,82.72,82.33,82.61,136026.0,82.57,82.72,82.33,82.61,136026.0
2019-11-21 09:30:00,82.74,83.52,82.08,83.44,74771.0,82.74,83.52,82.08,83.44,74771.0
2019-11-21 09:40:00,83.42,83.43,82.62,82.98,54685.0,83.42,83.43,82.62,82.98,54685.0
2019-11-21 09:50:00,82.97,83.26,82.0,82.09,47094.0,82.97,83.26,82.0,82.09,47094.0
2019-11-21 10:00:00,82.06,82.36,82.01,82.17,15422.0,82.06,82.36,82.01,82.17,15422.0
2019-11-21 10:10:00,82.14,82.35,81.69,81.76,28251.0,82.14,82.35,81.69,81.76,28251.0
2019-11-21 10:20:00,81.76,81.86,81.11,81.17,61147.0,81.76,81.86,81.11,81.17,61147.0
2019-11-21 10:30:00,81.17,81.89,81.1,81.55,37941.0,81.17,81.89,81.1,81.55,37941.0
2019-11-21 10:40:00,81.55,82.08,81.51,81.77,34361.0,81.55,82.08,81.51,81.77,34361.0
2019-11-21 10:50:00,81.77,81.91,81.59,81.83,13260.0,81.77,81.91,81.59,81.83,13260.0
2019-11-21 11:00:00,81.77,82.0,81.61,81.89,8990.0,81.77,82.0,81.61,81.89,8990.0
2019-11-21 11:10:00,81.8,81.9,81.5,81.5,16556.0,81.8,81.9,81.5,81.5,16556.0
2019-11-21 11:20:00,81.54,81.76,81.34,81.68,19920.0,81.54,81.76,81.34,81.68,19920.0
2019-11-21 11:30:00,81.65,81.86,81.4,81.69,16836.0,81.65,81.86,81.4,81.69,16836.0
2019-11-21 11:40:00,81.69,81.79,81.42,81.42,83891.0,81.69,81.79,81.42,81.42,83891.0
2019-11-21 11:50:00,81.4,81.51,80.7,80.8,60277.0,81.4,81.51,80.7,80.8,60277.0
2019-11-21 12:00:00,80.77,80.95,80.6,80.67,16983.0,80.77,80.95,80.6,80.67,16983.0
2019-11-21 12:10:00,80.66,80.76,80.45,80.61,22523.0,80.66,80.76,80.45,80.61,22523.0
2019-11-21 12:20:00,80.57,80.64,80.42,80.62,19572.0,80.57,80.64,80.42,80.62,19572.0
2019-11-21 12:30:00,80.58,80.76,80.51,80.57,17179.0,80.58,80.76,80.51,80.57,17179.0
2019-11-21 12:40:00,80.55,81.15,80.54,81.05,22416.0,80.55,81.15,80.54,81.05,22416.0
2019-11-21 12:50:00,81.03,81.22,81.02,81.14,60442.0,81.03,81.22,81.02,81.14,60442.0
2019-11-21 13:00:00,81.15,81.52,81.11,81.39,28565.0,81.15,81.52,81.11,81.39,28565.0
2019-11-21 13:10:00,81.39,81.57,81.37,81.57,19482.0,81.39,81.57,81.37,81.57,19482.0
2019-11-21 13:20:00,81.56,81.7,81.15,81.24,30118.0,81.56,81.7,81.15,81.24,30118.0
2019-11-21 13:30:00,81.25,81.52,81.18,81.43,14862.0,81.25,81.52,81.18,81.43,14862.0
2019-11-21 13:40:00,81.42,81.8,81.4,81.77,20639.0,81.42,81.8,81.4,81.77,20639.0
2019-11-21 13:50:00,81.76,81.79,81.44,81.5,29029.0,81.76,81.79,81.44,81.5,29029.0
2019-11-21 14:00:00,81.51,81.52,81.24,81.48,14215.0,81.51,81.52,81.24,81.48,14215.0
2019-11-21 14:10:00,81.43,81.67,81.39,81.67,11477.0,81.43,81.67,81.39,81.67,11477.0
2019-11-21 14:20:00,81.69,81.74,81.6,81.73,11440.0,81.69,81.74,81.6,81.73,11440.0
2019-11-21 14:30:00,81.73,81.91,81.66,81.88,16943.0,81.73,81.91,81.66,81.88,16943.0
2019-11-21 14:40:00,81.87,82.1,81.79,82.03,22228.0,81.87,82.1,81.79,82.03,22228.0
2019-11-21 14:50:00,82.06,82.31,82.03,82.26,15821.0,82.06,82.31,82.03,82.26,15821.0
2019-11-21 15:00:00,82.26,82.37,82.1,82.18,46817.0,82.26,82.37,82.1,82.18,46817.0
2019-11-21 15:10:00,82.12,82.22,81.85,81.92,15685.0,82.12,82.22,81.85,81.92,15685.0
2019-11-21 15:20:00,81.92,82.13,81.88,82.04,16463.0,81.92,82.13,81.88,82.04,16463.0
2019-11-21 15:30:00,82.04,82.63,81.96,82.61,63412.0,82.04,82.63,81.96,82.61,63412.0
2019-11-21 15:40:00,82.61,82.61,82.24,82.31,34364.0,82.61,82.61,82.24,82.31,34364.0
2019-11-21 15:50:00,82.29,82.41,82.05,82.33,79972.0,82.29,82.41,82.05,82.33,79972.0
2019-11-22 09:30:00,82.71,83.6,81.8,83.16,66872.0,82.71,83.6,81.8,83.16,66872.0
2019-11-22 09:40:00,83.1,83.55,82.81,83.23,44899.0,83.1,83.55,82.81,83.23,44899.0
2019-11-22 09:50:00,83.37,84.46,83.27,84.23,43775.0,83.37,84.46,83.27,84.23,43775.0
2019-11-22 10:00:00,84.26,85.44,84.15,84.71,92385.0,84.26,85.44,84.15,84.71,92385.0
2019-11-22 10:10:00,84.67,85.3,84.59,84.69,30645.0,84.67,85.3,84.59,84.69,30645.0
2019-11-22 10:20:00,84.7,85.22,84.59,84.77,30625.0,84.7,85.22,84.59,84.77,30625.0
2019-11-22 10:30:00,84.83,84.84,84.0,84.12,58584.0,84.83,84.84,84.0,84.12,58584.0
2019-11-22 10:40:00,84.17,84.78,84.17,84.48,50309.0,84.17,84.78,84.17,84.48,50309.0
2019-11-22 10:50:00,84.26,84.29,83.66,84.05,27941.0,84.26,84.29,83.66,84.05,27941.0
2019-11-22 11:00:00,84.1,84.13,83.55,84.08,26506.0,84.1,84.13,83.55,84.08,26506.0
2019-11-22 11:10:00,84.11,84.28,83.84,83.85,10716.0,84.11,84.28,83.84,83.85,10716.0
2019-11-22 11:20:00,83.87,84.4,83.82,84.4,7821.0,83.87,84.4,83.82,84.4,7821.0
2019-11-22 11:30:00,84.38,84.42,84.08,84.18,13469.0,84.38,84.42,84.08,84.18,13469.0
2019-11-22 11:40:00,84.3,84.48,84.26,84.42,23260.0,84.3,84.48,84.26,84.42,23260.0
2019-11-22 11:50:00,84.37,84.75,84.25,84.69,28415.0,84.37,84.75,84.25,84.69,28415.0
2019-11-22 12:00:00,84.68,85.2,84.68,85.2,44353.0,84.68,85.2,84.68,85.2,44353.0
2019-11-22 12:10:00,85.2,85.44,85.12,85.34,26555.0,85.2,85.44,85.12,85.34,26555.0
2019-11-22 12:20:00,85.29,85.38,84.95,85.02,52931.0,85.29,85.38,84.95,85.02,52931.0
2019-11-22 12:30:00,85.03,85.03,84.6,84.69,25691.0,85.03,85.03,84.6,84.69,25691.0
2019-11-22 12:40:00,84.71,85.06,84.57,84.64,42650.0,84.71,85.06,84.57,84.64,42650.0
2019-11-22 12:50:00,84.65,84.82,84.56,84.76,19247.0,84.65,84.82,84.56,84.76,19247.0
2019-11-22 13:00:00,84.76,84.76,84.61,84.68,13663.0,84.76,84.76,84.61,84.68,13663.0
2019-11-22 13:10:00,84.68,84.78,84.28,84.36,29659.0,84.68,84.78,84.28,84.36,29659.0
2019-11-22 13:20:00,84.34,84.46,84.24,84.33,6949.0,84.34,84.46,84.24,84.33,6949.0
2019-11-22 13:30:00,84.29,84.54,84.23,84.5,13543.0,84.29,84.54,84.23,84.5,13543.0
2019-11-22 13:40:00,84.5,84.65,84.3,84.3,12426.0,84.5,84.65,84.3,84.3,12426.0
2019-11-22 13:50:00,84.25,84.52,84.21,84.39,15990.0,84.25,84.52,84.21,84.39,15990.0
2019-11-22 14:00:00,84.44,84.48,84.3,84.42,14904.0,84.44,84.48,84.3,84.42,14904.0
2019-11-22 14:10:00,84.39,84.54,84.3,84.52,25383.0,84.39,84.54,84.3,84.52,25383.0
2019-11-22 14:20:00,84.53,84.83,84.53,84.81,17734.0,84.53,84.83,84.53,84.81,17734.0
2019-11-22 14:30:00,84.83,84.83,84.22,84.4,36050.0,84.83,84.83,84.22,84.4,36050.0
2019-11-22 14:40:00,84.4,84.55,84.29,84.39,15429.0,84.4,84.55,84.29,84.39,15429.0
2019-11-22 14:50:00,84.38,84.67,84.37,84.57,17947.0,84.38,84.67,84.37,84.57,17947.0
2019-11-22 15:00:00,84.57,84.69,84.51,84.65,18024.0,84.57,84.69,84.51,84.65,18024.0
2019-11-22 15:10:00,84.7,84.87,84.59,84.82,31089.0,84.7,84.87,84.59,84.82,31089.0
2019-11-22 15:20:00,84.84,84.86,84.74,84.77,21140.0,84.84,84.86,84.74,84.77,21140.0
2019-11-22 15:30:00,84.79,84.87,84.52,84.62,27065.0,84.79,84.87,84.52,84.62,27065.0
2019-11-22 15:40:00,84.64,84.82,84.62,84.79,45180.0,84.64,84.82,84.62,84.79,45180.0
2019-11-22 15:50:00,84.71,84.97,84.64,84.74,132244.0,84.71,84.97,84.64,84.74,132244.0
2019-11-25 09:30:00,85.24,85.84,85.17,85.66,37425.0,85.24,85.84,85.17,85.66,37425.0
2019-11-25 09:40:00,85.65,86.53,85.59,86.26,49891.0,85.65,86.53,85.59,86.26,49891.0
2019-11-25 09:50:00,86.26,86.46,85.5,85.59,43651.0,86.26,86.46,85.5,85.59,43651.0
2019-11-25 10:00:00,85.65,85.93,85.22,85.87,30507.0,85.65,85.93,85.22,85.87,30507.0
2019-11-25 10:10:00,85.93,85.98,85.5,85.54,42464.0,85.93,85.98,85.5,85.54,42464.0
2019-11-25 10:20:00,85.56,86.28,85.53,86.13,47976.0,85.56,86.28,85.53,86.13,47976.0
2019-11-25 10:30:00,86.16,86.35,85.86,85.93,35785.0,86.16,86.35,85.86,85.93,35785.0
2019-11-25 10:40:00,85.91,86.13,85.8,86.04,22525.0,85.91,86.13,85.8,86.04,22525.0
2019-11-25 10:50:00,86.04,86.25,85.79,85.91,34037.0,86.04,86.25,85.79,85.91,34037.0
2019-11-25 11:00:00,85.9,86.13,85.62,85.9,17078.0,85.9,86.13,85.62,85.9,17078.0
2019-11-25 11:10:00,85.8,85.9,85.56,85.78,20169.0,85.8,85.9,85.56,85.78,20169.0
2019-11-25 11:20:00,85.8,86.08,85.77,86.08,32556.0,85.8,86.08,85.77,86.08,32556.0
2019-11-25 11:30:00,86.09,86.19,85.71,86.0,30065.0,86.09,86.19,85.71,86.0,30065.0
2019-11-25 11:40:00,85.93,85.98,85.51,85.62,25733.0,85.93,85.98,85.51,85.62,25733.0
2019-11-25 11:50:00,85.69,85.69,85.23,85.42,25519.0,85.69,85.69,85.23,85.42,25519.0
2019-11-25 12:00:00,85.5,85.5,85.01,85.2,20227.0,85.5,85.5,85.01,85.2,20227.0
2019-11-25 12:10:00,85.26,85.47,85.04,85.05,18995.0,85.26,85.47,85.04,85.05,18995.0
2019-11-25 12:20:00,85.11,85.27,84.89,85.06,16173.0,85.11,85.27,84.89,85.06,16173.0
2019-11-25 12:30:00,85.11,85.38,85.08,85.33,16283.0,85.11,85.38,85.08,85.33,16283.0
2019-11-25 12:40:00,85.28,85.29,85.04,85.18,8478.0,85.28,85.29,85.04,85.18,8478.0
2019-11-25 12:50:00,85.21,85.35,85.16,85.31,7701.0,85.21,85.35,85.16,85.31,7701.0
2019-11-25 13:00:00,85.31,85.58,85.3,85.36,15753.0,85.31,85.58,85.3,85.36,15753.0
2019-11-25 13:10:00,85.39,85.46,85.28,85.45,16701.0,85.39,85.46,85.28,85.45,16701.0
2019-11-25 13:20:00,85.45,85.53,85.41,85.53,11256.0,85.45,85.53,85.41,85.53,11256.0
2019-11-25 13:30:00,85.55,85.8,85.44,85.47,29522.0,85.55,85.8,85.44,85.47,29522.0
2019-11-25 13:40:00,85.45,85.57,85.25,85.48,18589.0,85.45,85.57,85.25,85.48,18589.0
2019-11-25 13:50:00,85.44,85.68,85.41,85.67,10116.0,85.44,85.68,85.41,85.67,10116.0
2019-11-25 14:00:00,85.66,85.74,85.53,85.73,10325.0,85.66,85.74,85.53,85.73,10325.0
2019-11-25 14:10:00,85.73,85.96,85.72,85.86,18725.0,85.73,85.96,85.72,85.86,18725.0
2019-11-25 14:20:00,85.86,85.93,85.79,85.9,10019.0,85.86,85.93,85.79,85.9,10019.0
2019-11-25 14:30:00,85.9,85.95,85.62,85.66,15329.0,85.9,85.95,85.62,85.66,15329.0
2019-11-25 14:40:00,85.65,85.76,85.64,85.67,10213.0,85.65,85.76,85.64,85.67,10213.0
2019-11-25 14:50:00,85.73,85.81,85.66,85.78,25784.0,85.73,85.81,85.66,85.78,25784.0
2019-11-25 15:00:00,85.76,85.81,85.38,85.53,28991.0,85.76,85.81,85.38,85.53,28991.0
2019-11-25 15:10:00,85.52,85.64,85.4,85.56,14307.0,85.52,85.64,85.4,85.56,14307.0
2019-11-25 15:20:00,85.56,85.77,85.5,85.66,33184.0,85.56,85.77,85.5,85.66,33184.0
2019-11-25 15:30:00,85.62,85.75,85.57,85.69,18265.0,85.62,85.75,85.57,85.69,18265.0
2019-11-25 15:40:00,85.69,85.71,85.33,85.35,38258.0,85.69,85.71,85.33,85.35,38258.0
2019-11-25 15:50:00,85.32,85.37,85.18,85.31,91658.0,85.32,85.37,85.18,85.31,91658.0
2019-11-26 09:30:00,84.91,84.97,83.57,84.49,41865.0,84.91,84.97,83.57,84.49,41865.0
2019-11-26 09:40:00,84.3,85.5,84.3,85.18,56008.0,84.3,85.5,84.3,85.18,56008.0
2019-11-26 09:50:00,85.18,85.83,85.17,85.48,17047.0,85.18,85.83,85.17,85.48,17047.0
2019-11-26 10:00:00,85.59,85.82,85.43,85.51,11945.0,85.59,85.82,85.43,85.51,11945.0
2019-11-26 10:10:00,85.55,85.87,85.51,85.72,35256.0,85.55,85.87,85.51,85.72,35256.0
2019-11-26 10:20:00,85.75,86.08,85.66,85.92,28746.0,85.75,86.08,85.66,85.92,28746.0
2019-11-26 10:30:00,85.95,86.34,85.83,86.29,35724.0,85.95,86.34,85.83,86.29,35724.0
2019-11-26 10:40:00,86.28,86.84,86.24,86.61,34602.0,86.28,86.84,86.24,86.61,34602.0
2019-11-26 10:50:00,86.65,87.2,86.62,86.88,51028.0,86.65,87.2,86.62,86.88,51028.0
2019-11-26 11:00:00,86.85,87.12,86.67,86.73,27676.0,86.85,87.12,86.67,86.73,27676.0
2019-11-26 11:10:00,86.73,86.83,86.56,86.62,22513.0,86.73,86.83,86.56,86.62,22513.0
2019-11-26 11:20:00,86.61,86.66,86.45,86.58,14959.0,86.61,86.66,86.45,86.58,14959.0
2019-11-26 11:30:00,86.55,86.59,86.36,86.36,14311.0,86.55,86.59,86.36,86.36,14311.0
2019-11-26 11:40:00,86.33,86.49,86.31,86.33,13271.0,86.33,86.49,86.31,86.33,13271.0
2019-11-26 11:50:00,86.34,86.83,86.29,86.73,36934.0,86.34,86.83,86.29,86.73,36934.0
2019-11-26 12:00:00,86.73,87.65,86.69,87.53,54993.0,86.73,87.65,86.69,87.53,54993.0
2019-11-26 12:10:00,87.52,88.08,87.28,87.77,66071.0,87.52,88.08,87.28,87.77,66071.0
2019-11-26 12:20:00,87.77,88.0,87.42,87.57,52023.0,87.77,88.0,87.42,87.57,52023.0
2019-11-26 12:30:00,87.59,87.64,87.07,87.14,46792.0,87.59,87.64,87.07,87.14,46792.0
2019-11-26 12:40:00,87.1,87.27,87.05,87.17,10922.0,87.1,87.27,87.05,87.17,10922.0
2019-11-26 12:50:00,87.19,87.28,86.93,87.21,21034.0,87.19,87.28,86.93,87.21,21034.0
2019-11-26 13:00:00,87.2,87.28,86.77,86.78,13496.0,87.2,87.28,86.77,86.78,13496.0
2019-11-26 13:10:00,86.79,86.87,86.61,86.8,11862.0,86.79,86.87,86.61,86.8,11862.0
2019-11-26 13:20:00,86.73,86.83,86.66,86.69,5342.0,86.73,86.83,86.66,86.69,5342.0
2019-11-26 13:30:00,86.67,86.67,86.1,86.27,27741.0,86.67,86.67,86.1,86.27,27741.0
2019-11-26 13:40:00,86.29,86.6,86.28,86.56,14716.0,86.29,86.6,86.28,86.56,14716.0
2019-11-26 13:50:00,86.53,86.57,86.41,86.51,7169.0,86.53,86.57,86.41,86.51,7169.0
2019-11-26 14:00:00,86.48,86.78,86.47,86.69,23660.0,86.48,86.78,86.47,86.69,23660.0
2019-11-26 14:10:00,86.69,86.84,86.65,86.72,21090.0,86.69,86.84,86.65,86.72,21090.0
2019-11-26 14:20:00,86.71,86.91,86.6,86.73,22294.0,86.71,86.91,86.6,86.73,22294.0
2019-11-26 14:30:00,86.72,86.81,86.65,86.79,12296.0,86.72,86.81,86.65,86.79,12296.0
2019-11-26 14:40:00,86.78,86.86,86.68,86.79,10091.0,86.78,86.86,86.68,86.79,10091.0
2019-11-26 14:50:00,86.75,86.94,86.74,86.87,14088.0,86.75,86.94,86.74,86.87,14088.0
2019-11-26 15:00:00,86.87,86.91,86.77,86.85,10439.0,86.87,86.91,86.77,86.85,10439.0
2019-11-26 15:10:00,86.8,86.81,86.35,86.45,25277.0,86.8,86.81,86.35,86.45,25277.0
2019-11-26 15:20:00,86.45,86.46,86.26,86.31,29176.0,86.45,86.46,86.26,86.31,29176.0
2019-11-26 15:30:00,86.33,86.45,86.25,86.45,30465.0,86.33,86.45,86.25,86.45,30465.0
2019-11-26 15:40:00,86.45,86.45,86.07,86.34,51528.0,86.45,86.45,86.07,86.34,51528.0
2019-11-26 15:50:00,86.34,86.66,86.29,86.41,144414.0,86.34,86.66,86.29,86.41,144414.0
2019-11-27 09:30:00,86.78,87.44,86.71,86.71,30137.0,86.78,87.44,86.71,86.71,30137.0
2019-11-27 09:40:00,86.58,87.49,86.42,87.4,18524.0,86.58,87.49,86.42,87.4,18524.0
2019-11-27 09:50:00,87.41,87.95,87.09,87.73,29770.0,87.41,87.95,87.09,87.73,29770.0
2019-11-27 10:00:00,87.72,88.44,87.72,88.14,74891.0,87.72,88.44,87.72,88.14,74891.0
2019-11-27 10:10:00,88.15,88.62,87.98,88.22,31307.0,88.15,88.62,87.98,88.22,31307.0
2019-11-27 10:20:00,88.24,88.58,87.9,87.94,27925.0,88.24,88.58,87.9,87.94,27925.0
2019-11-27 10:30:00,87.91,88.17,87.71,87.96,29911.0,87.91,88.17,87.71,87.96,29911.0
2019-11-27 10:40:00,87.96,87.96,87.23,87.31,20602.0,87.96,87.96,87.23,87.31,20602.0
2019-11-27 10:50:00,87.28,87.45,87.1,87.27,13795.0,87.28,87.45,87.1,87.27,13795.0
2019-11-27 11:00:00,87.29,87.54,87.27,87.43,18410.0,87.29,87.54,87.27,87.43,18410.0
2019-11-27 11:10:00,87.46,87.56,87.31,87.31,9068.0,87.46,87.56,87.31,87.31,9068.0
2019-11-27 11:20:00,87.28,87.59,87.28,87.53,8859.0,87.28,87.59,87.28,87.53,8859.0
2019-11-27 11:30:00,87.56,87.6,87.26,87.52,12195.0,87.56,87.6,87.26,87.52,12195.0
2019-11-27 11:40:00,87.53,87.9,87.48,87.75,14208.0,87.53,87.9,87.48,87.75,14208.0
2019-11-27 11:50:00,87.78,87.78,87.56,87.65,6116.0,87.78,87.78,87.56,87.65,6116.0
2019-11-27 12:00:00,87.63,87.63,87.19,87.27,12162.0,87.63,87.63,87.19,87.27,12162.0
2019-11-27 12:10:00,87.23,87.24,87.06,87.19,6057.0,87.23,87.24,87.06,87.19,6057.0
2019-11-27 12:20:00,87.14,87.24,86.93,87.13,7467.0,87.14,87.24,86.93,87.13,7467.0
2019-11-27 12:30:00,87.13,87.15,86.98,87.08,4951.0,87.13,87.15,86.98,87.08,4951.0
2019-11-27 12:40:00,87.08,87.2,87.05,87.07,3781.0,87.08,87.2,87.05,87.07,3781.0
2019-11-27 12:50:00,87.02,87.07,86.79,86.79,3271.0,87.02,87.07,86.79,86.79,3271.0
2019-11-27 13:00:00,86.79,86.85,86.63,86.73,6037.0,86.79,86.85,86.63,86.73,6037.0
2019-11-27 13:10:00,86.72,86.87,86.66,86.77,13271.0,86.72,86.87,86.66,86.77,13271.0
2019-11-27 13:20:00,86.75,86.93,86.75,86.83,6744.0,86.75,86.93,86.75,86.83,6744.0
2019-11-27 13:30:00,86.89,87.17,86.85,87.06,7788.0,86.89,87.17,86.85,87.06,7788.0
2019-11-27 13:40:00,86.98,87.0,86.72,86.9,14125.0,86.98,87.0,86.72,86.9,14125.0
2019-11-27 13:50:00,86.82,86.91,86.8,86.85,5240.0,86.82,86.91,86.8,86.85,5240.0
2019-11-27 14:00:00,86.84,86.94,86.78,86.89,7411.0,86.84,86.94,86.78,86.89,7411.0
2019-11-27 14:10:00,86.96,87.02,86.88,87.02,3473.0,86.96,87.02,86.88,87.02,3473.0
2019-11-27 14:20:00,86.99,87.26,86.93,87.14,59157.0,86.99,87.26,86.93,87.14,59157.0
2019-11-27 14:30:00,87.06,87.11,86.78,86.83,11213.0,87.06,87.11,86.78,86.83,11213.0
2019-11-27 14:40:00,86.8,86.83,86.7,86.72,6119.0,86.8,86.83,86.7,86.72,6119.0
2019-11-27 14:50:00,86.71,86.71,86.52,86.52,11422.0,86.71,86.71,86.52,86.52,11422.0
2019-11-27 15:00:00,86.56,86.63,86.37,86.49,17866.0,86.56,86.63,86.37,86.49,17866.0
2019-11-27 15:10:00,86.51,86.59,86.31,86.41,31730.0,86.51,86.59,86.31,86.41,31730.0
2019-11-27 15:20:00,86.4,86.77,86.32,86.73,27804.0,86.4,86.77,86.32,86.73,27804.0
2019-11-27 15:30:00,86.73,86.85,86.64,86.82,17046.0,86.73,86.85,86.64,86.82,17046.0
2019-11-27 15:40:00,86.8,86.84,86.66,86.74,23044.0,86.8,86.84,86.66,86.74,23044.0
2019-11-27 15:50:00,86.72,87.03,86.71,87.03,58893.0,86.72,87.03,86.71,87.03,58893.0
2019-11-29 09:30:00,86.96,87.25,86.51,86.58,56461.0,86.96,87.25,86.51,86.58,56461.0
2019-11-29 09:40:00,86.7,86.76,86.07,86.26,24383.0,86.7,86.76,86.07,86.26,24383.0
2019-11-29 09:50:00,86.16,86.46,85.74,86.24,17789.0,86.16,86.46,85.74,86.24,17789.0
2019-11-29 10:00:00,86.26,86.4,85.91,85.97,40142.0,86.26,86.4,85.91,85.97,40142.0
2019-11-29 10:10:00,85.94,86.11,85.8,86.05,25015.0,85.94,86.11,85.8,86.05,25015.0
2019-11-29 10:20:00,86.09,86.15,85.49,85.79,26212.0,86.09,86.15,85.49,85.79,26212.0
2019-11-29 10:30:00,85.74,86.07,85.69,85.92,16442.0,85.74,86.07,85.69,85.92,16442.0
2019-11-29 10:40:00,85.8,85.92,85.61,85.7,13753.0,85.8,85.92,85.61,85.7,13753.0
2019-11-29 10:50:00,85.64,85.81,85.5,85.64,38505.0,85.64,85.81,85.5,85.64,38505.0
2019-11-29 11:00:00,85.6,85.74,85.46,85.74,12710.0,85.6,85.74,85.46,85.74,12710.0
2019-11-29 11:10:00,85.78,85.78,85.5,85.59,7178.0,85.78,85.78,85.5,85.59,7178.0
2019-11-29 11:20:00,85.57,85.73,85.38,85.53,11855.0,85.57,85.73,85.38,85.53,11855.0
2019-11-29 11:30:00,85.46,85.59,85.44,85.5,6312.0,85.46,85.59,85.44,85.5,6312.0
2019-11-29 11:40:00,85.48,85.72,85.42,85.42,30681.0,85.48,85.72,85.42,85.42,30681.0
2019-11-29 11:50:00,85.42,85.53,85.38,85.49,5847.0,85.42,85.53,85.38,85.49,5847.0
2019-11-29 12:00:00,85.47,85.52,85.14,85.18,10316.0,85.47,85.52,85.14,85.18,10316.0
2019-11-29 12:10:00,85.21,85.24,84.92,84.94,22539.0,85.21,85.24,84.92,84.94,22539.0
2019-11-29 12:20:00,84.94,85.03,84.89,84.94,20345.0,84.94,85.03,84.89,84.94,20345.0
2019-11-29 12:30:00,84.87,84.94,84.72,84.72,23662.0,84.87,84.94,84.72,84.72,23662.0
2019-11-29 12:40:00,84.69,84.75,84.2,84.58,57839.0,84.69,84.75,84.2,84.58,57839.0
2019-11-29 12:50:00,84.52,85.18,84.52,84.98,71095.0,84.52,85.18,84.52,84.98,71095.0
2019-12-02 09:30:00,85.12,85.39,82.53,82.72,90038.0,85.12,85.39,82.53,82.72,90038.0
2019-12-02 09:40:00,82.72,84.01,82.72,82.84,66586.0,82.72,84.01,82.72,82.84,66586.0
2019-12-02 09:50:00,82.93,82.99,81.64,81.69,59981.0,82.93,82.99,81.64,81.69,59981.0
2019-12-02 10:00:00,81.62,81.78,80.43,80.7,117338.0,81.62,81.78,80.43,80.7,117338.0
2019-12-02 10:10:00,80.71,81.36,80.58,80.67,78578.0,80.71,81.36,80.58,80.67,78578.0
2019-12-02 10:20:00,80.67,81.13,80.4,81.12,75374.0,80.67,81.13,80.4,81.12,75374.0
2019-12-02 10:30:00,81.09,81.48,80.99,81.2,59299.0,81.09,81.48,80.99,81.2,59299.0
2019-12-02 10:40:00,81.18,81.52,81.08,81.17,37837.0,81.18,81.52,81.08,81.17,37837.0
2019-12-02 10:50:00,81.17,81.21,80.9,81.1,50044.0,81.17,81.21,80.9,81.1,50044.0
2019-12-02 11:00:00,81.06,81.65,81.03,81.65,31716.0,81.06,81.65,81.03,81.65,31716.0
2019-12-02 11:10:00,81.63,81.8,81.43,81.59,35032.0,81.63,81.8,81.43,81.59,35032.0
2019-12-02 11:20:00,81.64,82.2,81.52,82.1,57710.0,81.64,82.2,81.52,82.1,57710.0
2019-12-02 11:30:00,82.02,82.1,81.74,82.1,24799.0,82.02,82.1,81.74,82.1,24799.0
2019-12-02 11:40:00,82.1,82.15,81.94,82.05,22978.0,82.1,82.15,81.94,82.05,22978.0
2019-12-02 11:50:00,82.09,82.36,82.05,82.2,34637.0,82.09,82.36,82.05,82.2,34637.0
2019-12-02 12:00:00,82.18,82.48,82.17,82.34,28168.0,82.18,82.48,82.17,82.34,28168.0
2019-12-02 12:10:00,82.35,82.54,81.99,82.06,33479.0,82.35,82.54,81.99,82.06,33479.0
2019-12-02 12:20:00,82.08,82.08,81.58,81.83,30819.0,82.08,82.08,81.58,81.83,30819.0
2019-12-02 12:30:00,81.81,81.95,81.75,81.84,23398.0,81.81,81.95,81.75,81.84,23398.0
2019-12-02 12:40:00,81.81,82.13,81.81,82.05,31080.0,81.81,82.13,81.81,82.05,31080.0
2019-12-02 12:50:00,82.03,82.15,82.01,82.08,23157.0,82.03,82.15,82.01,82.08,23157.0
2019-12-02 13:00:00,82.12,82.2,81.85,82.12,19794.0,82.12,82.2,81.85,82.12,19794.0
2019-12-02 13:10:00,82.11,82.29,82.05,82.2,16074.0,82.11,82.29,82.05,82.2,16074.0
2019-12-02 13:20:00,82.18,82.34,82.16,82.23,15774.0,82.18,82.34,82.16,82.23,15774.0
2019-12-02 13:30:00,82.23,82.42,82.2,82.36,36013.0,82.23,82.42,82.2,82.36,36013.0
2019-12-02 13:40:00,82.35,82.53,82.31,82.47,18324.0,82.35,82.53,82.31,82.47,18324.0
2019-12-02 13:50:00,82.51,82.52,82.34,82.47,33256.0,82.51,82.52,82.34,82.47,33256.0
2019-12-02 14:00:00,82.45,82.87,82.38,82.87,43559.0,82.45,82.87,82.38,82.87,43559.0
2019-12-02 14:10:00,82.87,83.04,82.81,83.04,25644.0,82.87,83.04,82.81,83.04,25644.0
2019-12-02 14:20:00,83.04,83.28,83.01,83.09,33994.0,83.04,83.28,83.01,83.09,33994.0
2019-12-02 14:30:00,83.09,83.17,82.53,82.63,31079.0,83.09,83.17,82.53,82.63,31079.0
2019-12-02 14:40:00,82.62,82.82,82.57,82.74,19451.0,82.62,82.82,82.57,82.74,19451.0
2019-12-02 14:50:00,82.71,82.78,82.67,82.73,15835.0,82.71,82.78,82.67,82.73,15835.0
2019-12-02 15:00:00,82.73,82.85,82.69,82.82,18617.0,82.73,82.85,82.69,82.82,18617.0
2019-12-02 15:10:00,82.8,83.16,82.79,83.12,20850.0,82.8,83.16,82.79,83.12,20850.0
2019-12-02 15:20:00,83.18,83.21,83.05,83.11,18109.0,83.18,83.21,83.05,83.11,18109.0
2019-12-02 15:30:00,83.08,83.28,83.04,83.18,30712.0,83.08,83.28,83.04,83.18,30712.0
2019-12-02 15:40:00,83.14,83.29,83.05,83.17,37917.0,83.14,83.29,83.05,83.17,37917.0
2019-12-02 15:50:00,83.14,83.21,82.98,83.0,117539.0,83.14,83.21,82.98,83.0,117539.0
2019-12-03 09:30:00,81.45,81.45,79.88,80.3,158009.0,81.45,81.45,79.88,80.3,158009.0
2019-12-03 09:40:00,80.3,80.31,79.08,79.09,62212.0,80.3,80.31,79.08,79.09,62212.0
2019-12-03 09:50:00,79.05,80.57,78.8,80.45,85283.0,79.05,80.57,78.8,80.45,85283.0
2019-12-03 10:00:00,80.43,80.52,80.05,80.16,28363.0,80.43,80.52,80.05,80.16,28363.0
2019-12-03 10:10:00,80.17,80.7,79.97,80.61,62170.0,80.17,80.7,79.97,80.61,62170.0
2019-12-03 10:20:00,80.58,80.97,80.43,80.79,44336.0,80.58,80.97,80.43,80.79,44336.0
2019-12-03 10:30:00,80.75,81.15,80.7,80.81,34366.0,80.75,81.15,80.7,80.81,34366.0
2019-12-03 10:40:00,80.73,81.46,80.7,80.91,32858.0,80.73,81.46,80.7,80.91,32858.0
2019-12-03 10:50:00,80.89,81.25,80.83,81.09,52541.0,80.89,81.25,80.83,81.09,52541.0
2019-12-03 11:00:00,81.09,81.38,80.88,81.34,44654.0,81.09,81.38,80.88,81.34,44654.0
2019-12-03 11:10:00,81.32,81.67,81.25,81.48,21175.0,81.32,81.67,81.25,81.48,21175.0
2019-12-03 11:20:00,81.53,81.65,81.35,81.52,10033.0,81.53,81.65,81.35,81.52,10033.0
2019-12-03 11:30:00,81.53,81.82,81.39,81.82,23872.0,81.53,81.82,81.39,81.82,23872.0
2019-12-03 11:40:00,81.78,81.97,81.61,81.8,16370.0,81.78,81.97,81.61,81.8,16370.0
2019-12-03 11:50:00,81.86,81.97,81.77,81.94,16465.0,81.86,81.97,81.77,81.94,16465.0
2019-12-03 12:00:00,81.94,82.07,81.84,82.01,17992.0,81.94,82.07,81.84,82.01,17992.0
2019-12-03 12:10:00,82.02,82.11,81.94,81.94,18443.0,82.02,82.11,81.94,81.94,18443.0
2019-12-03 12:20:00,81.91,82.13,81.91,81.98,11370.0,81.91,82.13,81.91,81.98,11370.0
2019-12-03 12:30:00,82.01,82.02,81.75,81.97,15904.0,82.01,82.02,81.75,81.97,15904.0
2019-12-03 12:40:00,81.98,82.02,81.82,82.02,9694.0,81.98,82.02,81.82,82.02,9694.0
2019-12-03 12:50:00,82.0,82.06,81.86,81.94,17822.0,82.0,82.06,81.86,81.94,17822.0
2019-12-03 13:00:00,81.92,82.01,81.87,82.0,32099.0,81.92,82.01,81.87,82.0,32099.0
2019-12-03 13:10:00,81.98,82.13,81.94,82.13,12549.0,81.98,82.13,81.94,82.13,12549.0
2019-12-03 13:20:00,82.08,82.19,81.91,82.12,21749.0,82.08,82.19,81.91,82.12,21749.0
2019-12-03 13:30:00,82.11,82.21,82.04,82.2,13971.0,82.11,82.21,82.04,82.2,13971.0
2019-12-03 13:40:00,82.2,82.26,82.17,82.23,18160.0,82.2,82.26,82.17,82.23,18160.0
2019-12-03 13:50:00,82.2,82.24,82.07,82.1,13431.0,82.2,82.24,82.07,82.1,13431.0
2019-12-03 14:00:00,82.08,82.37,82.03,82.31,24824.0,82.08,82.37,82.03,82.31,24824.0
2019-12-03 14:10:00,82.33,82.35,82.1,82.12,12058.0,82.33,82.35,82.1,82.12,12058.0
2019-12-03 14:20:00,82.11,82.22,81.98,82.22,20433.0,82.11,82.22,81.98,82.22,20433.0
2019-12-03 14:30:00,82.23,82.45,82.09,82.42,19166.0,82.23,82.45,82.09,82.42,19166.0
2019-12-03 14:40:00,82.42,82.42,82.24,82.33,18710.0,82.42,82.42,82.24,82.33,18710.0
2019-12-03 14:50:00,82.34,82.55,82.29,82.35,31646.0,82.34,82.55,82.29,82.35,31646.0
2019-12-03 15:00:00,82.35,82.53,82.31,82.49,23234.0,82.35,82.53,82.31,82.49,23234.0
2019-12-03 15:10:00,82.5,82.8,82.49,82.69,16533.0,82.5,82.8,82.49,82.69,16533.0
2019-12-03 15:20:00,82.71,83.12,82.71,82.97,35095.0,82.71,83.12,82.71,82.97,35095.0
2019-12-03 15:30:00,83.02,83.07,82.7,82.9,27534.0,83.02,83.07,82.7,82.9,27534.0
2019-12-03 15:40:00,82.92,83.21,82.85,83.21,41759.0,82.92,83.21,82.85,83.21,41759.0
2019-12-03 15:50:00,83.24,83.24,82.98,83.05,109829.0,83.24,83.24,82.98,83.05,109829.0
2019-12-04 09:30:00,83.72,83.9,83.0,83.07,69089.0,83.72,83.9,83.0,83.07,69089.0
2019-12-04 09:40:00,83.01,83.02,81.33,81.66,64521.0,83.01,83.02,81.33,81.66,64521.0
2019-12-04 09:50:00,81.58,81.62,80.66,80.76,53315.0,81.58,81.62,80.66,80.76,53315.0
2019-12-04 10:00:00,80.73,82.09,80.61,81.61,51784.0,80.73,82.09,80.61,81.61,51784.0
2019-12-04 10:10:00,81.54,81.71,80.88,81.12,42106.0,81.54,81.71,80.88,81.12,42106.0
2019-12-04 10:20:00,81.14,81.14,80.55,80.75,51960.0,81.14,81.14,80.55,80.75,51960.0
2019-12-04 10:30:00,80.76,80.84,79.96,80.11,124639.0,80.76,80.84,79.96,80.11,124639.0
2019-12-04 10:40:00,80.15,80.2,79.02,79.17,125802.0,80.15,80.2,79.02,79.17,125802.0
2019-12-04 10:50:00,79.2,79.45,78.61,78.68,187839.0,79.2,79.45,78.61,78.68,187839.0
2019-12-04 11:00:00,78.78,79.67,78.76,79.62,74044.0,78.78,79.67,78.76,79.62,74044.0
2019-12-04 11:10:00,79.59,80.52,79.35,80.46,134831.0,79.59,80.52,79.35,80.46,134831.0
2019-12-04 11:20:00,80.48,80.78,80.24,80.75,59257.0,80.48,80.78,80.24,80.75,59257.0
2019-12-04 11:30:00,80.76,80.96,80.66,80.93,40271.0,80.76,80.96,80.66,80.93,40271.0
2019-12-04 11:40:00,80.92,81.6,80.92,81.6,74122.0,80.92,81.6,80.92,81.6,74122.0
2019-12-04 11:50:00,81.65,81.7,81.24,81.68,113867.0,81.65,81.7,81.24,81.68,113867.0
2019-12-04 12:00:00,81.65,82.05,81.64,81.94,101891.0,81.65,82.05,81.64,81.94,101891.0
2019-12-04 12:10:00,81.9,82.14,81.81,82.14,62988.0,81.9,82.14,81.81,82.14,62988.0
2019-12-04 12:20:00,82.14,82.22,81.86,82.06,54022.0,82.14,82.22,81.86,82.06,54022.0
2019-12-04 12:30:00,82.06,82.2,81.94,82.16,66250.0,82.06,82.2,81.94,82.16,66250.0
2019-12-04 12:40:00,82.17,82.28,81.55,82.02,50753.0,82.17,82.28,81.55,82.02,50753.0
2019-12-04 12:50:00,82.02,82.46,81.96,82.14,55536.0,82.02,82.46,81.96,82.14,55536.0
2019-12-04 13:00:00,82.14,82.3,81.98,82.07,39260.0,82.14,82.3,81.98,82.07,39260.0
2019-12-04 13:10:00,82.14,82.39,82.06,82.37,54903.0,82.14,82.39,82.06,82.37,54903.0
2019-12-04 13:20:00,82.33,82.33,81.48,81.53,61761.0,82.33,82.33,81.48,81.53,61761.0
2019-12-04 13:30:00,81.53,81.73,81.07,81.67,56099.0,81.53,81.73,81.07,81.67,56099.0
2019-12-04 13:40:00,81.7,81.87,81.22,81.25,33918.0,81.7,81.87,81.22,81.25,33918.0
2019-12-04 13:50:00,81.28,81.28,80.93,81.03,35215.0,81.28,81.28,80.93,81.03,35215.0
2019-12-04 14:00:00,81.09,81.1,80.57,80.63,48040.0,81.09,81.1,80.57,80.63,48040.0
2019-12-04 14:10:00,80.7,80.9,80.63,80.86,31837.0,80.7,80.9,80.63,80.86,31837.0
2019-12-04 14:20:00,80.87,80.88,80.45,80.45,50851.0,80.87,80.88,80.45,80.45,50851.0
2019-12-04 14:30:00,80.43,80.81,80.43,80.79,31541.0,80.43,80.81,80.43,80.79,31541.0
2019-12-04 14:40:00,80.78,80.8,80.55,80.63,14856.0,80.78,80.8,80.55,80.63,14856.0
2019-12-04 14:50:00,80.63,80.93,80.61,80.82,35163.0,80.63,80.93,80.61,80.82,35163.0
2019-12-04 15:00:00,80.82,80.91,80.75,80.83,29496.0,80.82,80.91,80.75,80.83,29496.0
2019-12-04 15:10:00,80.81,81.21,80.81,80.96,55004.0,80.81,81.21,80.81,80.96,55004.0
2019-12-04 15:20:00,80.94,80.96,80.77,80.89,49622.0,80.94,80.96,80.77,80.89,49622.0
2019-12-04 15:30:00,80.89,81.08,80.83,80.83,27987.0,80.89,81.08,80.83,80.83,27987.0
2019-12-04 15:40:00,80.85,81.11,80.69,80.95,144015.0,80.85,81.11,80.69,80.95,144015.0
2019-12-04 15:50:00,80.94,81.18,80.54,80.62,219070.0,80.94,81.18,80.54,80.62,219070.0
2019-12-05 09:30:00,80.83,80.83,78.95,79.12,153619.0,80.83,80.83,78.95,79.12,153619.0
2019-12-05 09:40:00,79.16,80.32,78.94,80.15,113190.0,79.16,80.32,78.94,80.15,113190.0
2019-12-05 09:50:00,80.09,80.14,79.27,79.38,33500.0,80.09,80.14,79.27,79.38,33500.0
2019-12-05 10:00:00,79.36,80.64,79.32,80.16,72967.0,79.36,80.64,79.32,80.16,72967.0
2019-12-05 10:10:00,80.25,80.71,80.21,80.53,62559.0,80.25,80.71,80.21,80.53,62559.0
2019-12-05 10:20:00,80.49,81.2,80.39,81.13,61232.0,80.49,81.2,80.39,81.13,61232.0
2019-12-05 10:30:00,81.14,81.79,80.99,81.4,80649.0,81.14,81.79,80.99,81.4,80649.0
2019-12-05 10:40:00,81.36,81.83,81.31,81.49,42960.0,81.36,81.83,81.31,81.49,42960.0
2019-12-05 10:50:00,81.49,81.84,81.41,81.84,31380.0,81.49,81.84,81.41,81.84,31380.0
2019-12-05 11:00:00,81.83,82.01,81.65,81.91,26178.0,81.83,82.01,81.65,81.91,26178.0
2019-12-05 11:10:00,81.92,81.98,81.75,81.79,23881.0,81.92,81.98,81.75,81.79,23881.0
2019-12-05 11:20:00,81.75,81.96,81.75,81.92,40233.0,81.75,81.96,81.75,81.92,40233.0
2019-12-05 11:30:00,81.95,82.71,81.88,82.67,129152.0,81.95,82.71,81.88,82.67,129152.0
2019-12-05 11:40:00,82.69,82.72,82.18,82.22,38015.0,82.69,82.72,82.18,82.22,38015.0
2019-12-05 11:50:00,82.19,82.31,81.78,81.82,31818.0,82.19,82.31,81.78,81.82,31818.0
2019-12-05 12:00:00,81.81,81.96,81.48,81.86,31867.0,81.81,81.96,81.48,81.86,31867.0
2019-12-05 12:10:00,81.81,82.17,81.8,81.97,16899.0,81.81,82.17,81.8,81.97,16899.0
2019-12-05 12:20:00,81.99,82.02,81.67,81.72,21649.0,81.99,82.02,81.67,81.72,21649.0
2019-12-05 12:30:00,81.7,81.79,81.37,81.61,26377.0,81.7,81.79,81.37,81.61,26377.0
2019-12-05 12:40:00,81.6,81.61,81.1,81.13,35498.0,81.6,81.61,81.1,81.13,35498.0
2019-12-05 12:50:00,81.02,81.17,80.63,80.64,38307.0,81.02,81.17,80.63,80.64,38307.0
2019-12-05 13:00:00,80.65,80.74,80.45,80.58,29381.0,80.65,80.74,80.45,80.58,29381.0
2019-12-05 13:10:00,80.63,80.89,80.41,80.46,48154.0,80.63,80.89,80.41,80.46,48154.0
2019-12-05 13:20:00,80.42,80.56,80.26,80.4,14823.0,80.42,80.56,80.26,80.4,14823.0
2019-12-05 13:30:00,80.4,80.73,80.36,80.67,19727.0,80.4,80.73,80.36,80.67,19727.0
2019-12-05 13:40:00,80.69,80.95,80.51,80.76,18495.0,80.69,80.95,80.51,80.76,18495.0
2019-12-05 13:50:00,80.71,80.85,80.66,80.7,15163.0,80.71,80.85,80.66,80.7,15163.0
2019-12-05 14:00:00,80.67,80.7,80.42,80.45,13729.0,80.67,80.7,80.42,80.45,13729.0
2019-12-05 14:10:00,80.48,80.62,80.44,80.44,11952.0,80.48,80.62,80.44,80.44,11952.0
2019-12-05 14:20:00,80.42,80.5,80.21,80.3,19307.0,80.42,80.5,80.21,80.3,19307.0
2019-12-05 14:30:00,80.27,80.38,80.22,80.32,20522.0,80.27,80.38,80.22,80.32,20522.0
2019-12-05 14:40:00,80.33,80.35,79.98,80.02,28931.0,80.33,80.35,79.98,80.02,28931.0
2019-12-05 14:50:00,80.06,80.08,79.69,79.77,31419.0,80.06,80.08,79.69,79.77,31419.0
2019-12-05 15:00:00,79.77,80.03,79.77,79.8,19968.0,79.77,80.03,79.77,79.8,19968.0
2019-12-05 15:10:00,79.82,79.96,79.79,79.89,37637.0,79.82,79.96,79.79,79.89,37637.0
2019-12-05 15:20:00,79.93,80.0,79.79,79.88,55520.0,79.93,80.0,79.79,79.88,55520.0
2019-12-05 15:30:00,79.86,80.08,79.79,79.85,36873.0,79.86,80.08,79.79,79.85,36873.0
2019-12-05 15:40:00,79.88,79.88,79.68,79.71,48444.0,79.88,79.88,79.68,79.71,48444.0
2019-12-05 15:50:00,79.72,79.87,79.55,79.84,121321.0,79.72,79.87,79.55,79.84,121321.0
2019-12-06 09:30:00,80.27,81.88,80.26,81.88,77713.0,80.27,81.88,80.26,81.88,77713.0
2019-12-06 09:40:00,81.8,82.85,81.65,82.58,162057.0,81.8,82.85,81.65,82.58,162057.0
2019-12-06 09:50:00,82.58,84.89,82.55,84.63,598262.0,82.58,84.89,82.55,84.63,598262.0
2019-12-06 10:00:00,84.64,84.96,84.01,84.2,110257.0,84.64,84.96,84.01,84.2,110257.0
2019-12-06 10:10:00,84.33,84.75,83.94,84.58,57270.0,84.33,84.75,83.94,84.58,57270.0
2019-12-06 10:20:00,84.59,84.8,84.14,84.14,29551.0,84.59,84.8,84.14,84.14,29551.0
2019-12-06 10:30:00,84.18,84.23,83.78,83.87,24292.0,84.18,84.23,83.78,83.87,24292.0
2019-12-06 10:40:00,83.88,84.53,83.87,83.98,22100.0,83.88,84.53,83.87,83.98,22100.0
2019-12-06 10:50:00,84.04,84.33,83.92,84.16,24959.0,84.04,84.33,83.92,84.16,24959.0
2019-12-06 11:00:00,84.14,84.64,83.97,84.58,21093.0,84.14,84.64,83.97,84.58,21093.0
2019-12-06 11:10:00,84.58,85.2,84.47,84.8,84463.0,84.58,85.2,84.47,84.8,84463.0
2019-12-06 11:20:00,84.81,84.86,84.45,84.59,17349.0,84.81,84.86,84.45,84.59,17349.0
2019-12-06 11:30:00,84.62,84.87,84.48,84.75,37798.0,84.62,84.87,84.48,84.75,37798.0
2019-12-06 11:40:00,84.76,84.79,84.3,84.42,40508.0,84.76,84.79,84.3,84.42,40508.0
2019-12-06 11:50:00,84.42,84.59,84.42,84.52,15946.0,84.42,84.59,84.42,84.52,15946.0
2019-12-06 12:00:00,84.51,84.59,84.17,84.27,29707.0,84.51,84.59,84.17,84.27,29707.0
2019-12-06 12:10:00,84.3,84.41,84.04,84.4,18812.0,84.3,84.41,84.04,84.4,18812.0
2019-12-06 12:20:00,84.4,84.55,84.32,84.5,16033.0,84.4,84.55,84.32,84.5,16033.0
2019-12-06 12:30:00,84.54,84.8,84.47,84.63,32467.0,84.54,84.8,84.47,84.63,32467.0
2019-12-06 12:40:00,84.69,84.82,84.66,84.72,15853.0,84.69,84.82,84.66,84.72,15853.0
2019-12-06 12:50:00,84.76,84.81,84.56,84.62,12599.0,84.76,84.81,84.56,84.62,12599.0
2019-12-06 13:00:00,84.57,84.66,84.41,84.59,14278.0,84.57,84.66,84.41,84.59,14278.0
2019-12-06 13:10:00,84.56,84.63,84.35,84.51,13031.0,84.56,84.63,84.35,84.51,13031.0
2019-12-06 13:20:00,84.52,84.73,84.49,84.53,21590.0,84.52,84.73,84.49,84.53,21590.0
2019-12-06 13:30:00,84.54,84.59,84.42,84.5,21734.0,84.54,84.59,84.42,84.5,21734.0
2019-12-06 13:40:00,84.54,84.55,84.44,84.47,13459.0,84.54,84.55,84.44,84.47,13459.0
2019-12-06 13:50:00,84.48,84.6,84.42,84.5,43087.0,84.48,84.6,84.42,84.5,43087.0
2019-12-06 14:00:00,84.51,84.75,84.49,84.72,14124.0,84.51,84.75,84.49,84.72,14124.0
2019-12-06 14:10:00,84.71,84.74,84.52,84.61,14484.0,84.71,84.74,84.52,84.61,14484.0
2019-12-06 14:20:00,84.61,84.94,84.61,84.91,19067.0,84.61,84.94,84.61,84.91,19067.0
2019-12-06 14:30:00,84.9,84.96,84.61,84.76,16837.0,84.9,84.96,84.61,84.76,16837.0
2019-12-06 14:40:00,84.78,85.0,84.76,84.86,15352.0,84.78,85.0,84.76,84.86,15352.0
2019-12-06 14:50:00,84.83,84.97,84.78,84.85,17067.0,84.83,84.97,84.78,84.85,17067.0
2019-12-06 15:00:00,84.89,84.93,84.68,84.68,14087.0,84.89,84.93,84.68,84.68,14087.0
2019-12-06 15:10:00,84.7,84.77,84.56,84.77,20280.0,84.7,84.77,84.56,84.77,20280.0
2019-12-06 15:20:00,84.76,84.98,84.74,84.94,24298.0,84.76,84.98,84.74,84.94,24298.0
2019-12-06 15:30:00,84.95,85.09,84.75,84.79,41572.0,84.95,85.09,84.75,84.79,41572.0
2019-12-06 15:40:00,84.8,84.9,84.7,84.8,40844.0,84.8,84.9,84.7,84.8,40844.0
2019-12-06 15:50:00,84.82,85.09,84.59,84.94,198992.0,84.82,85.09,84.59,84.94,198992.0
2019-12-09 09:30:00,84.99,86.6,84.63,85.92,106168.0,84.99,86.6,84.63,85.92,106168.0
2019-12-09 09:40:00,85.87,87.0,85.87,86.65,80801.0,85.87,87.0,85.87,86.65,80801.0
2019-12-09 09:50:00,86.56,87.33,86.35,87.33,61356.0,86.56,87.33,86.35,87.33,61356.0
2019-12-09 10:00:00,87.3,87.63,87.23,87.39,52053.0,87.3,87.63,87.23,87.39,52053.0
2019-12-09 10:10:00,87.45,87.46,87.01,87.18,23341.0,87.45,87.46,87.01,87.18,23341.0
2019-12-09 10:20:00,87.07,87.2,86.82,86.91,36537.0,87.07,87.2,86.82,86.91,36537.0
2019-12-09 10:30:00,86.96,87.03,86.84,86.96,12446.0,86.96,87.03,86.84,86.96,12446.0
2019-12-09 10:40:00,86.95,87.01,86.63,86.84,30468.0,86.95,87.01,86.63,86.84,30468.0
2019-12-09 10:50:00,86.82,86.88,86.71,86.81,9655.0,86.82,86.88,86.71,86.81,9655.0
2019-12-09 11:00:00,86.88,87.25,86.81,87.21,19530.0,86.88,87.25,86.81,87.21,19530.0
2019-12-09 11:10:00,87.15,87.38,87.0,87.38,15387.0,87.15,87.38,87.0,87.38,15387.0
2019-12-09 11:20:00,87.35,87.79,87.29,87.7,28651.0,87.35,87.79,87.29,87.7,28651.0
2019-12-09 11:30:00,87.69,87.78,87.5,87.68,32008.0,87.69,87.78,87.5,87.68,32008.0
2019-12-09 11:40:00,87.66,87.82,87.66,87.7,14787.0,87.66,87.82,87.66,87.7,14787.0
2019-12-09 11:50:00,87.68,88.11,87.67,88.0,33892.0,87.68,88.11,87.67,88.0,33892.0
2019-12-09 12:00:00,88.03,88.17,87.94,88.16,17781.0,88.03,88.17,87.94,88.16,17781.0
2019-12-09 12:10:00,88.11,88.24,87.97,88.24,17974.0,88.11,88.24,87.97,88.24,17974.0
2019-12-09 12:20:00,88.2,88.33,88.16,88.31,21463.0,88.2,88.33,88.16,88.31,21463.0
2019-12-09 12:30:00,88.31,88.43,88.13,88.39,19907.0,88.31,88.43,88.13,88.39,19907.0
2019-12-09 12:40:00,88.35,88.7,88.35,88.53,33359.0,88.35,88.7,88.35,88.53,33359.0
2019-12-09 12:50:00,88.48,88.51,88.35,88.41,13764.0,88.48,88.51,88.35,88.41,13764.0
2019-12-09 13:00:00,88.42,88.43,88.15,88.22,12255.0,88.42,88.43,88.15,88.22,12255.0
2019-12-09 13:10:00,88.21,88.32,88.21,88.31,14916.0,88.21,88.32,88.21,88.31,14916.0
2019-12-09 13:20:00,88.31,88.58,88.3,88.48,14179.0,88.31,88.58,88.3,88.48,14179.0
2019-12-09 13:30:00,88.51,88.79,88.45,88.46,33275.0,88.51,88.79,88.45,88.46,33275.0
2019-12-09 13:40:00,88.5,88.85,88.47,88.79,23970.0,88.5,88.85,88.47,88.79,23970.0
2019-12-09 13:50:00,88.79,88.87,88.73,88.82,13625.0,88.79,88.87,88.73,88.82,13625.0
2019-12-09 14:00:00,88.83,88.85,88.68,88.76,26056.0,88.83,88.85,88.68,88.76,26056.0
2019-12-09 14:10:00,88.72,89.0,88.69,88.85,28910.0,88.72,89.0,88.69,88.85,28910.0
2019-12-09 14:20:00,88.83,88.85,88.55,88.61,23557.0,88.83,88.85,88.55,88.61,23557.0
2019-12-09 14:30:00,88.66,88.8,88.61,88.76,22960.0,88.66,88.8,88.61,88.76,22960.0
2019-12-09 14:40:00,88.8,88.94,88.76,88.91,19936.0,88.8,88.94,88.76,88.91,19936.0
2019-12-09 14:50:00,88.91,88.95,88.82,88.82,19213.0,88.91,88.95,88.82,88.82,19213.0
2019-12-09 15:00:00,88.82,89.0,88.78,88.99,38061.0,88.82,89.0,88.78,88.99,38061.0
2019-12-09 15:10:00,89.0,89.25,88.98,89.25,36179.0,89.0,89.25,88.98,89.25,36179.0
2019-12-09 15:20:00,89.22,89.35,88.68,88.72,68463.0,89.22,89.35,88.68,88.72,68463.0
2019-12-09 15:30:00,88.7,88.74,88.57,88.66,39094.0,88.7,88.74,88.57,88.66,39094.0
2019-12-09 15:40:00,88.63,88.64,88.33,88.41,54934.0,88.63,88.64,88.33,88.41,54934.0
2019-12-09 15:50:00,88.4,88.45,87.93,88.2,187912.0,88.4,88.45,87.93,88.2,187912.0
2019-12-10 09:30:00,88.39,89.55,86.96,88.0,222275.0,88.39,89.55,86.96,88.0,222275.0
2019-12-10 09:40:00,87.72,88.5,87.5,87.89,198019.0,87.72,88.5,87.5,87.89,198019.0
2019-12-10 09:50:00,87.95,88.24,87.39,87.61,28134.0,87.95,88.24,87.39,87.61,28134.0
2019-12-10 10:00:00,87.68,87.94,87.24,87.86,28314.0,87.68,87.94,87.24,87.86,28314.0
2019-12-10 10:10:00,87.91,88.14,87.63,87.75,21800.0,87.91,88.14,87.63,87.75,21800.0
2019-12-10 10:20:00,87.63,88.0,87.62,87.88,16600.0,87.63,88.0,87.62,87.88,16600.0
2019-12-10 10:30:00,87.85,87.88,87.54,87.6,15879.0,87.85,87.88,87.54,87.6,15879.0
2019-12-10 10:40:00,87.68,87.85,87.59,87.66,14723.0,87.68,87.85,87.59,87.66,14723.0
2019-12-10 10:50:00,87.62,87.79,87.53,87.76,20060.0,87.62,87.79,87.53,87.76,20060.0
2019-12-10 11:00:00,87.73,87.78,87.45,87.65,20129.0,87.73,87.78,87.45,87.65,20129.0
2019-12-10 11:10:00,87.61,87.63,87.34,87.51,35056.0,87.61,87.63,87.34,87.51,35056.0
2019-12-10 11:20:00,87.51,87.97,87.51,87.94,13074.0,87.51,87.97,87.51,87.94,13074.0
2019-12-10 11:30:00,87.94,88.03,87.73,87.84,13949.0,87.94,88.03,87.73,87.84,13949.0
2019-12-10 11:40:00,87.83,88.04,87.73,87.95,18574.0,87.83,88.04,87.73,87.95,18574.0
2019-12-10 11:50:00,87.98,88.01,87.78,87.81,13556.0,87.98,88.01,87.78,87.81,13556.0
2019-12-10 12:00:00,87.81,87.97,87.79,87.83,12309.0,87.81,87.97,87.79,87.83,12309.0
2019-12-10 12:10:00,87.87,88.04,87.87,88.03,11087.0,87.87,88.04,87.87,88.03,11087.0
2019-12-10 12:20:00,87.99,88.03,87.75,87.77,9531.0,87.99,88.03,87.75,87.77,9531.0
2019-12-10 12:30:00,87.77,87.99,87.76,87.87,13107.0,87.77,87.99,87.76,87.87,13107.0
2019-12-10 12:40:00,87.83,87.86,87.62,87.72,23396.0,87.83,87.86,87.62,87.72,23396.0
2019-12-10 12:50:00,87.7,87.93,87.67,87.85,27576.0,87.7,87.93,87.67,87.85,27576.0
2019-12-10 13:00:00,87.8,87.93,87.8,87.85,9651.0,87.8,87.93,87.8,87.85,9651.0
2019-12-10 13:10:00,87.88,87.92,87.83,87.89,8050.0,87.88,87.92,87.83,87.89,8050.0
2019-12-10 13:20:00,87.85,87.9,87.7,87.8,8100.0,87.85,87.9,87.7,87.8,8100.0
2019-12-10 13:30:00,87.79,87.83,87.72,87.82,8500.0,87.79,87.83,87.72,87.82,8500.0
2019-12-10 13:40:00,87.84,87.85,87.78,87.85,7155.0,87.84,87.85,87.78,87.85,7155.0
2019-12-10 13:50:00,87.84,87.9,87.76,87.77,9409.0,87.84,87.9,87.76,87.77,9409.0
2019-12-10 14:00:00,87.76,87.84,87.71,87.77,7378.0,87.76,87.84,87.71,87.77,7378.0
2019-12-10 14:10:00,87.78,87.95,87.78,87.85,15956.0,87.78,87.95,87.78,87.85,15956.0
2019-12-10 14:20:00,87.86,87.91,87.75,87.82,7785.0,87.86,87.91,87.75,87.82,7785.0
2019-12-10 14:30:00,87.84,87.91,87.71,87.73,19740.0,87.84,87.91,87.71,87.73,19740.0
2019-12-10 14:40:00,87.73,87.84,87.46,87.84,37174.0,87.73,87.84,87.46,87.84,37174.0
2019-12-10 14:50:00,87.82,87.96,87.8,87.9,22393.0,87.82,87.96,87.8,87.9,22393.0
2019-12-10 15:00:00,87.9,87.96,87.69,87.74,13525.0,87.9,87.96,87.69,87.74,13525.0
2019-12-10 15:10:00,87.74,87.92,87.7,87.9,16968.0,87.74,87.92,87.7,87.9,16968.0
2019-12-10 15:20:00,87.86,87.9,87.76,87.9,18145.0,87.86,87.9,87.76,87.9,18145.0
2019-12-10 15:30:00,87.9,87.94,87.72,87.89,28592.0,87.9,87.94,87.72,87.89,28592.0
2019-12-10 15:40:00,87.86,87.91,87.74,87.9,40537.0,87.86,87.91,87.74,87.9,40537.0
2019-12-10 15:50:00,87.89,87.94,87.75,87.85,132677.0,87.89,87.94,87.75,87.85,132677.0
2019-12-11 09:30:00,87.97,88.2,87.53,88.06,185461.0,87.97,88.2,87.53,88.06,185461.0
2019-12-11 09:40:00,88.06,88.43,87.58,87.83,53933.0,88.06,88.43,87.58,87.83,53933.0
2019-12-11 09:50:00,87.9,88.11,87.75,87.92,9763.0,87.9,88.11,87.75,87.92,9763.0
2019-12-11 10:00:00,88.03,88.03,87.64,87.69,19462.0,88.03,88.03,87.64,87.69,19462.0
2019-12-11 10:10:00,87.72,88.01,87.72,87.79,10161.0,87.72,88.01,87.72,87.79,10161.0
2019-12-11 10:20:00,87.75,88.0,87.63,87.81,7719.0,87.75,88.0,87.63,87.81,7719.0
2019-12-11 10:30:00,87.76,88.04,87.65,88.01,14764.0,87.76,88.04,87.65,88.01,14764.0
2019-12-11 10:40:00,88.03,88.11,87.89,87.95,23536.0,88.03,88.11,87.89,87.95,23536.0
2019-12-11 10:50:00,87.88,87.91,87.75,87.81,7383.0,87.88,87.91,87.75,87.81,7383.0
2019-12-11 11:00:00,87.78,88.02,87.78,87.97,10356.0,87.78,88.02,87.78,87.97,10356.0
2019-12-11 11:10:00,87.98,88.01,87.76,87.83,10154.0,87.98,88.01,87.76,87.83,10154.0
2019-12-11 11:20:00,87.84,87.9,87.66,87.88,10036.0,87.84,87.9,87.66,87.88,10036.0
2019-12-11 11:30:00,87.91,87.92,87.66,87.83,11937.0,87.91,87.92,87.66,87.83,11937.0
2019-12-11 11:40:00,87.86,88.07,87.86,87.99,11321.0,87.86,88.07,87.86,87.99,11321.0
2019-12-11 11:50:00,87.97,88.14,87.97,88.07,29497.0,87.97,88.14,87.97,88.07,29497.0
2019-12-11 12:00:00,88.12,88.2,88.07,88.2,13778.0,88.12,88.2,88.07,88.2,13778.0
2019-12-11 12:10:00,88.21,88.21,88.08,88.11,16824.0,88.21,88.21,88.08,88.11,16824.0
2019-12-11 12:20:00,88.13,88.37,88.09,88.29,32884.0,88.13,88.37,88.09,88.29,32884.0
2019-12-11 12:30:00,88.31,88.37,88.22,88.28,15703.0,88.31,88.37,88.22,88.28,15703.0
2019-12-11 12:40:00,88.33,88.35,88.22,88.29,12416.0,88.33,88.35,88.22,88.29,12416.0
2019-12-11 12:50:00,88.3,88.43,88.26,88.31,16627.0,88.3,88.43,88.26,88.31,16627.0
2019-12-11 13:00:00,88.33,88.34,88.14,88.14,11514.0,88.33,88.34,88.14,88.14,11514.0
2019-12-11 13:10:00,88.18,88.26,88.11,88.15,8345.0,88.18,88.26,88.11,88.15,8345.0
2019-12-11 13:20:00,88.24,88.27,88.2,88.22,12662.0,88.24,88.27,88.2,88.22,12662.0
2019-12-11 13:30:00,88.24,88.28,88.19,88.2,16718.0,88.24,88.28,88.19,88.2,16718.0
2019-12-11 13:40:00,88.17,88.3,88.16,88.28,14328.0,88.17,88.3,88.16,88.28,14328.0
2019-12-11 13:50:00,88.3,88.31,88.09,88.14,6469.0,88.3,88.31,88.09,88.14,6469.0
2019-12-11 14:00:00,88.1,88.28,88.06,88.19,9051.0,88.1,88.28,88.06,88.19,9051.0
2019-12-11 14:10:00,88.13,88.19,88.05,88.16,14923.0,88.13,88.19,88.05,88.16,14923.0
2019-12-11 14:20:00,88.14,88.18,88.08,88.16,13267.0,88.14,88.18,88.08,88.16,13267.0
2019-12-11 14:30:00,88.16,88.19,88.08,88.08,17359.0,88.16,88.19,88.08,88.08,17359.0
2019-12-11 14:40:00,88.13,88.18,88.09,88.15,8958.0,88.13,88.18,88.09,88.15,8958.0
2019-12-11 14:50:00,88.17,88.22,88.07,88.2,10101.0,88.17,88.22,88.07,88.2,10101.0
2019-12-11 15:00:00,88.2,88.2,88.03,88.16,26677.0,88.2,88.2,88.03,88.16,26677.0
2019-12-11 15:10:00,88.2,88.2,88.08,88.1,17377.0,88.2,88.2,88.08,88.1,17377.0
2019-12-11 15:20:00,88.1,88.16,88.0,88.11,24772.0,88.1,88.16,88.0,88.11,24772.0
2019-12-11 15:30:00,88.14,88.18,88.09,88.18,21191.0,88.14,88.18,88.09,88.18,21191.0
2019-12-11 15:40:00,88.2,88.21,88.05,88.11,70346.0,88.2,88.21,88.05,88.11,70346.0
2019-12-11 15:50:00,88.12,88.19,87.85,88.09,139234.0,88.12,88.19,87.85,88.09,139234.0
2019-12-12 09:30:00,88.43,90.0,88.11,89.53,88790.0,88.43,90.0,88.11,89.53,88790.0
2019-12-12 09:40:00,89.55,90.0,89.25,89.72,61068.0,89.55,90.0,89.25,89.72,61068.0
2019-12-12 09:50:00,89.68,90.99,89.44,90.44,128141.0,89.68,90.99,89.44,90.44,128141.0
2019-12-12 10:00:00,90.47,90.96,90.01,90.83,124470.0,90.47,90.96,90.01,90.83,124470.0
2019-12-12 10:10:00,90.81,91.02,90.43,90.8,60660.0,90.81,91.02,90.43,90.8,60660.0
2019-12-12 10:20:00,90.72,91.07,90.7,91.0,44498.0,90.72,91.07,90.7,91.0,44498.0
2019-12-12 10:30:00,90.95,90.95,90.0,90.31,81143.0,90.95,90.95,90.0,90.31,81143.0
2019-12-12 10:40:00,90.34,90.51,89.29,89.6,45701.0,90.34,90.51,89.29,89.6,45701.0
2019-12-12 10:50:00,89.54,89.59,89.37,89.53,39294.0,89.54,89.59,89.37,89.53,39294.0
2019-12-12 11:00:00,89.56,89.7,89.32,89.32,38016.0,89.56,89.7,89.32,89.32,38016.0
2019-12-12 11:10:00,89.3,90.01,89.3,90.01,31553.0,89.3,90.01,89.3,90.01,31553.0
2019-12-12 11:20:00,90.04,90.39,89.87,89.92,24098.0,90.04,90.39,89.87,89.92,24098.0
2019-12-12 11:30:00,89.95,90.1,89.93,89.97,25226.0,89.95,90.1,89.93,89.97,25226.0
2019-12-12 11:40:00,90.0,90.44,89.96,90.42,20902.0,90.0,90.44,89.96,90.42,20902.0
2019-12-12 11:50:00,90.41,90.41,89.75,89.89,30048.0,90.41,90.41,89.75,89.89,30048.0
2019-12-12 12:00:00,89.84,90.28,89.82,90.2,13852.0,89.84,90.28,89.82,90.2,13852.0
2019-12-12 12:10:00,90.26,90.32,89.86,89.92,43652.0,90.26,90.32,89.86,89.92,43652.0
2019-12-12 12:20:00,89.91,89.99,89.73,89.83,12111.0,89.91,89.99,89.73,89.83,12111.0
2019-12-12 12:30:00,89.83,90.11,89.8,89.93,15276.0,89.83,90.11,89.8,89.93,15276.0
2019-12-12 12:40:00,89.82,89.85,89.66,89.83,33366.0,89.82,89.85,89.66,89.83,33366.0
2019-12-12 12:50:00,89.84,89.97,89.82,89.82,15194.0,89.84,89.97,89.82,89.82,15194.0
2019-12-12 13:00:00,89.86,90.02,89.86,89.95,22415.0,89.86,90.02,89.86,89.95,22415.0
2019-12-12 13:10:00,89.93,89.96,89.82,89.85,9100.0,89.93,89.96,89.82,89.85,9100.0
2019-12-12 13:20:00,89.83,89.83,89.44,89.58,13881.0,89.83,89.83,89.44,89.58,13881.0
2019-12-12 13:30:00,89.59,89.68,89.34,89.34,30494.0,89.59,89.68,89.34,89.34,30494.0
2019-12-12 13:40:00,89.36,89.6,89.33,89.6,15062.0,89.36,89.6,89.33,89.6,15062.0
2019-12-12 13:50:00,89.61,89.68,89.53,89.67,9463.0,89.61,89.68,89.53,89.67,9463.0
2019-12-12 14:00:00,89.63,89.82,89.46,89.79,14635.0,89.63,89.82,89.46,89.79,14635.0
2019-12-12 14:10:00,89.82,89.88,89.45,89.52,18815.0,89.82,89.88,89.45,89.52,18815.0
2019-12-12 14:20:00,89.51,89.62,89.39,89.4,24954.0,89.51,89.62,89.39,89.4,24954.0
2019-12-12 14:30:00,89.39,90.0,89.26,89.66,32330.0,89.39,90.0,89.26,89.66,32330.0
2019-12-12 14:40:00,89.59,89.76,89.42,89.44,28620.0,89.59,89.76,89.42,89.44,28620.0
2019-12-12 14:50:00,89.48,89.62,89.4,89.5,19619.0,89.48,89.62,89.4,89.5,19619.0
2019-12-12 15:00:00,89.51,89.65,89.35,89.43,23760.0,89.51,89.65,89.35,89.43,23760.0
2019-12-12 15:10:00,89.42,89.53,89.01,89.19,38263.0,89.42,89.53,89.01,89.19,38263.0
2019-12-12 15:20:00,89.2,89.21,88.88,88.9,41584.0,89.2,89.21,88.88,88.9,41584.0
2019-12-12 15:30:00,88.88,89.0,88.8,88.88,49467.0,88.88,89.0,88.8,88.88,49467.0
2019-12-12 15:40:00,88.88,89.03,88.86,88.98,48596.0,88.88,89.03,88.86,88.98,48596.0
2019-12-12 15:50:00,88.99,89.06,88.62,88.75,155556.0,88.99,89.06,88.62,88.75,155556.0
2019-12-13 09:30:00,88.47,88.63,86.78,87.04,49460.0,88.47,88.63,86.78,87.04,49460.0
2019-12-13 09:40:00,87.0,87.18,86.09,86.38,97275.0,87.0,87.18,86.09,86.38,97275.0
2019-12-13 09:50:00,86.5,87.85,86.49,87.84,32755.0,86.5,87.85,86.49,87.84,32755.0
2019-12-13 10:00:00,87.93,90.3,87.75,90.16,90592.0,87.93,90.3,87.75,90.16,90592.0
2019-12-13 10:10:00,90.16,90.85,89.55,90.19,99202.0,90.16,90.85,89.55,90.19,99202.0
2019-12-13 10:20:00,90.3,91.25,90.1,90.84,183635.0,90.3,91.25,90.1,90.84,183635.0
2019-12-13 10:30:00,90.81,90.82,89.28,89.56,113270.0,90.81,90.82,89.28,89.56,113270.0
2019-12-13 10:40:00,89.62,89.86,88.85,89.11,47652.0,89.62,89.86,88.85,89.11,47652.0
2019-12-13 10:50:00,89.18,89.18,88.75,88.9,12461.0,89.18,89.18,88.75,88.9,12461.0
2019-12-13 11:00:00,88.97,89.15,88.88,89.08,14204.0,88.97,89.15,88.88,89.08,14204.0
2019-12-13 11:10:00,89.1,89.42,88.76,88.76,23066.0,89.1,89.42,88.76,88.76,23066.0
2019-12-13 11:20:00,88.76,88.83,88.49,88.83,18503.0,88.76,88.83,88.49,88.83,18503.0
2019-12-13 11:30:00,88.86,89.31,88.8,89.31,11774.0,88.86,89.31,88.8,89.31,11774.0
2019-12-13 11:40:00,89.32,89.49,89.25,89.4,9881.0,89.32,89.49,89.25,89.4,9881.0
2019-12-13 11:50:00,89.4,89.82,89.39,89.73,14543.0,89.4,89.82,89.39,89.73,14543.0
2019-12-13 12:00:00,89.79,89.8,89.56,89.56,12151.0,89.79,89.8,89.56,89.56,12151.0
2019-12-13 12:10:00,89.53,89.66,89.39,89.64,10992.0,89.53,89.66,89.39,89.64,10992.0
2019-12-13 12:20:00,89.62,89.82,89.54,89.64,8293.0,89.62,89.82,89.54,89.64,8293.0
2019-12-13 12:30:00,89.65,89.84,89.54,89.66,18638.0,89.65,89.84,89.54,89.66,18638.0
2019-12-13 12:40:00,89.65,89.67,89.36,89.6,19062.0,89.65,89.67,89.36,89.6,19062.0
2019-12-13 12:50:00,89.63,89.63,89.43,89.52,5300.0,89.63,89.63,89.43,89.52,5300.0
2019-12-13 13:00:00,89.56,89.86,89.56,89.81,6559.0,89.56,89.86,89.56,89.81,6559.0
2019-12-13 13:10:00,89.79,89.92,89.75,89.88,5001.0,89.79,89.92,89.75,89.88,5001.0
2019-12-13 13:20:00,89.9,89.9,89.57,89.61,9898.0,89.9,89.9,89.57,89.61,9898.0
2019-12-13 13:30:00,89.64,89.83,89.56,89.79,20766.0,89.64,89.83,89.56,89.79,20766.0
2019-12-13 13:40:00,89.8,90.0,89.73,89.99,9754.0,89.8,90.0,89.73,89.99,9754.0
2019-12-13 13:50:00,89.98,89.99,89.79,89.9,7558.0,89.98,89.99,89.79,89.9,7558.0
2019-12-13 14:00:00,89.88,90.01,89.68,89.78,14999.0,89.88,90.01,89.68,89.78,14999.0
2019-12-13 14:10:00,89.78,89.93,89.78,89.93,5835.0,89.78,89.93,89.78,89.93,5835.0
2019-12-13 14:20:00,89.92,90.04,89.89,89.97,17398.0,89.92,90.04,89.89,89.97,17398.0
2019-12-13 14:30:00,89.97,90.04,89.86,90.01,7933.0,89.97,90.04,89.86,90.01,7933.0
2019-12-13 14:40:00,90.0,90.06,89.82,89.9,16058.0,90.0,90.06,89.82,89.9,16058.0
2019-12-13 14:50:00,89.88,90.09,89.88,90.06,12816.0,89.88,90.09,89.88,90.06,12816.0
2019-12-13 15:00:00,90.06,90.12,89.99,90.0,14565.0,90.06,90.12,89.99,90.0,14565.0
2019-12-13 15:10:00,90.0,90.12,90.0,90.07,11891.0,90.0,90.12,90.0,90.07,11891.0
2019-12-13 15:20:00,90.1,90.12,89.98,90.03,17489.0,90.1,90.12,89.98,90.03,17489.0
2019-12-13 15:30:00,90.03,90.07,89.79,89.81,16445.0,90.03,90.07,89.79,89.81,16445.0
2019-12-13 15:40:00,89.83,89.83,89.6,89.73,39664.0,89.83,89.83,89.6,89.73,39664.0
2019-12-13 15:50:00,89.76,89.97,89.49,89.92,134858.0,89.76,89.97,89.49,89.92,134858.0
2019-12-16 09:30:00,87.13,87.5,85.07,86.62,163324.0,87.13,87.5,85.07,86.62,163324.0
2019-12-16 09:40:00,86.63,87.69,85.94,87.08,77750.0,86.63,87.69,85.94,87.08,77750.0
2019-12-16 09:50:00,87.09,87.6,86.85,87.02,105357.0,87.09,87.6,86.85,87.02,105357.0
2019-12-16 10:00:00,87.1,87.1,86.44,86.48,66909.0,87.1,87.1,86.44,86.48,66909.0
2019-12-16 10:10:00,86.48,86.81,86.33,86.7,51255.0,86.48,86.81,86.33,86.7,51255.0
2019-12-16 10:20:00,86.66,87.43,86.45,87.25,112551.0,86.66,87.43,86.45,87.25,112551.0
2019-12-16 10:30:00,87.2,87.38,86.78,86.83,66471.0,87.2,87.38,86.78,86.83,66471.0
2019-12-16 10:40:00,86.88,87.13,86.84,87.03,42830.0,86.88,87.13,86.84,87.03,42830.0
2019-12-16 10:50:00,87.01,87.17,86.92,87.12,17546.0,87.01,87.17,86.92,87.12,17546.0
2019-12-16 11:00:00,87.11,87.15,86.9,87.06,39377.0,87.11,87.15,86.9,87.06,39377.0
2019-12-16 11:10:00,87.04,87.14,86.93,87.02,30523.0,87.04,87.14,86.93,87.02,30523.0
2019-12-16 11:20:00,87.04,87.32,87.04,87.3,18856.0,87.04,87.32,87.04,87.3,18856.0
2019-12-16 11:30:00,87.21,87.43,87.11,87.14,16428.0,87.21,87.43,87.11,87.14,16428.0
2019-12-16 11:40:00,87.14,87.21,86.94,86.95,36046.0,87.14,87.21,86.94,86.95,36046.0
2019-12-16 11:50:00,86.9,87.04,86.58,86.82,54500.0,86.9,87.04,86.58,86.82,54500.0
2019-12-16 12:00:00,86.84,87.06,86.8,87.05,42160.0,86.84,87.06,86.8,87.05,42160.0
2019-12-16 12:10:00,87.06,87.06,86.89,87.0,25624.0,87.06,87.06,86.89,87.0,25624.0
2019-12-16 12:20:00,87.0,87.2,86.96,87.03,13104.0,87.0,87.2,86.96,87.03,13104.0
2019-12-16 12:30:00,87.03,87.12,86.98,86.98,16971.0,87.03,87.12,86.98,86.98,16971.0
2019-12-16 12:40:00,86.98,87.03,86.92,87.0,35610.0,86.98,87.03,86.92,87.0,35610.0
2019-12-16 12:50:00,86.98,87.08,86.96,87.05,19997.0,86.98,87.08,86.96,87.05,19997.0
2019-12-16 13:00:00,86.99,87.04,86.94,87.0,20889.0,86.99,87.04,86.94,87.0,20889.0
2019-12-16 13:10:00,86.98,87.04,86.93,87.0,61627.0,86.98,87.04,86.93,87.0,61627.0
2019-12-16 13:20:00,87.0,87.04,86.91,86.98,55700.0,87.0,87.04,86.91,86.98,55700.0
2019-12-16 13:30:00,86.98,87.1,86.95,87.01,26718.0,86.98,87.1,86.95,87.01,26718.0
2019-12-16 13:40:00,86.99,87.06,86.95,87.01,22826.0,86.99,87.06,86.95,87.01,22826.0
2019-12-16 13:50:00,87.0,87.11,86.98,87.09,20716.0,87.0,87.11,86.98,87.09,20716.0
2019-12-16 14:00:00,87.09,87.17,87.0,87.03,20959.0,87.09,87.17,87.0,87.03,20959.0
2019-12-16 14:10:00,87.04,87.24,87.03,87.23,15377.0,87.04,87.24,87.03,87.23,15377.0
2019-12-16 14:20:00,87.2,87.28,87.18,87.25,15687.0,87.2,87.28,87.18,87.25,15687.0
2019-12-16 14:30:00,87.27,87.28,87.17,87.25,22585.0,87.27,87.28,87.17,87.25,22585.0
2019-12-16 14:40:00,87.26,87.28,87.0,87.0,20004.0,87.26,87.28,87.0,87.0,20004.0
2019-12-16 14:50:00,87.0,87.08,86.77,86.99,107337.0,87.0,87.08,86.77,86.99,107337.0
2019-12-16 15:00:00,87.01,87.06,86.89,87.02,80554.0,87.01,87.06,86.89,87.02,80554.0
2019-12-16 15:10:00,87.02,87.06,86.98,86.99,15021.0,87.02,87.06,86.98,86.99,15021.0
2019-12-16 15:20:00,86.98,87.0,86.71,86.71,59155.0,86.98,87.0,86.71,86.71,59155.0
2019-12-16 15:30:00,86.71,86.81,86.66,86.77,36649.0,86.71,86.81,86.66,86.77,36649.0
2019-12-16 15:40:00,86.77,86.8,86.63,86.67,58894.0,86.77,86.8,86.63,86.67,58894.0
2019-12-16 15:50:00,86.67,86.97,86.54,86.94,177891.0,86.67,86.97,86.54,86.94,177891.0
2019-12-17 09:30:00,87.08,87.13,85.84,86.26,63885.0,87.08,87.13,85.84,86.26,63885.0
2019-12-17 09:40:00,86.3,86.3,85.2,85.55,70618.0,86.3,86.3,85.2,85.55,70618.0
2019-12-17 09:50:00,85.59,86.12,84.71,84.9,72204.0,85.59,86.12,84.71,84.9,72204.0
2019-12-17 10:00:00,84.8,85.12,84.57,85.01,47100.0,84.8,85.12,84.57,85.01,47100.0
2019-12-17 10:10:00,84.97,84.97,84.09,84.6,68309.0,84.97,84.97,84.09,84.6,68309.0
2019-12-17 10:20:00,84.55,84.83,84.26,84.81,71574.0,84.55,84.83,84.26,84.81,71574.0
2019-12-17 10:30:00,84.83,84.83,84.44,84.8,54858.0,84.83,84.83,84.44,84.8,54858.0
2019-12-17 10:40:00,84.77,84.82,84.42,84.42,49168.0,84.77,84.82,84.42,84.42,49168.0
2019-12-17 10:50:00,84.4,84.53,84.22,84.38,28542.0,84.4,84.53,84.22,84.38,28542.0
2019-12-17 11:00:00,84.39,84.57,84.3,84.44,25243.0,84.39,84.57,84.3,84.44,25243.0
2019-12-17 11:10:00,84.46,84.46,83.8,84.05,119359.0,84.46,84.46,83.8,84.05,119359.0
2019-12-17 11:20:00,84.05,84.05,83.53,83.6,35289.0,84.05,84.05,83.53,83.6,35289.0
2019-12-17 11:30:00,83.59,83.7,83.46,83.52,56607.0,83.59,83.7,83.46,83.52,56607.0
2019-12-17 11:40:00,83.56,83.91,83.41,83.91,81240.0,83.56,83.91,83.41,83.91,81240.0
2019-12-17 11:50:00,83.96,84.0,83.68,83.83,25638.0,83.96,84.0,83.68,83.83,25638.0
2019-12-17 12:00:00,83.8,83.95,83.41,83.59,42956.0,83.8,83.95,83.41,83.59,42956.0
2019-12-17 12:10:00,83.63,83.65,83.48,83.59,20962.0,83.63,83.65,83.48,83.59,20962.0
2019-12-17 12:20:00,83.6,83.7,83.51,83.59,27860.0,83.6,83.7,83.51,83.59,27860.0
2019-12-17 12:30:00,83.59,84.07,83.45,84.0,31747.0,83.59,84.07,83.45,84.0,31747.0
2019-12-17 12:40:00,83.98,84.35,83.97,84.29,23484.0,83.98,84.35,83.97,84.29,23484.0
2019-12-17 12:50:00,84.32,84.47,84.17,84.34,18160.0,84.32,84.47,84.17,84.34,18160.0
2019-12-17 13:00:00,84.37,84.39,83.9,83.93,34173.0,84.37,84.39,83.9,83.93,34173.0
2019-12-17 13:10:00,83.95,83.97,83.77,83.77,22909.0,83.95,83.97,83.77,83.77,22909.0
2019-12-17 13:20:00,83.77,83.79,83.56,83.64,25981.0,83.77,83.79,83.56,83.64,25981.0
2019-12-17 13:30:00,83.63,83.7,83.59,83.66,21206.0,83.63,83.7,83.59,83.66,21206.0
2019-12-17 13:40:00,83.64,83.79,83.61,83.69,19614.0,83.64,83.79,83.61,83.69,19614.0
2019-12-17 13:50:00,83.69,83.81,83.68,83.76,30077.0,83.69,83.81,83.68,83.76,30077.0
2019-12-17 14:00:00,83.76,83.77,83.51,83.54,32439.0,83.76,83.77,83.51,83.54,32439.0
2019-12-17 14:10:00,83.53,83.67,83.47,83.54,40001.0,83.53,83.67,83.47,83.54,40001.0
2019-12-17 14:20:00,83.55,83.68,83.5,83.65,35778.0,83.55,83.68,83.5,83.65,35778.0
2019-12-17 14:30:00,83.66,83.79,83.62,83.79,28272.0,83.66,83.79,83.62,83.79,28272.0
2019-12-17 14:40:00,83.77,83.81,83.52,83.65,49772.0,83.77,83.81,83.52,83.65,49772.0
2019-12-17 14:50:00,83.65,83.84,83.65,83.77,39557.0,83.65,83.84,83.65,83.77,39557.0
2019-12-17 15:00:00,83.77,83.78,83.69,83.77,39207.0,83.77,83.78,83.69,83.77,39207.0
2019-12-17 15:10:00,83.77,83.92,83.76,83.86,46120.0,83.77,83.92,83.76,83.86,46120.0
2019-12-17 15:20:00,83.86,83.87,83.71,83.8,38471.0,83.86,83.87,83.71,83.8,38471.0
2019-12-17 15:30:00,83.78,83.85,83.61,83.65,52230.0,83.78,83.85,83.61,83.65,52230.0
2019-12-17 15:40:00,83.65,83.69,83.48,83.61,64092.0,83.65,83.69,83.48,83.61,64092.0
2019-12-17 15:50:00,83.62,83.73,83.49,83.62,208647.0,83.62,83.73,83.49,83.62,208647.0
2019-12-18 09:30:00,84.08,84.8,83.9,84.31,88093.0,84.08,84.8,83.9,84.31,88093.0
2019-12-18 09:40:00,84.29,84.8,84.01,84.33,65208.0,84.29,84.8,84.01,84.33,65208.0
2019-12-18 09:50:00,84.27,84.41,83.78,84.41,46982.0,84.27,84.41,83.78,84.41,46982.0
2019-12-18 10:00:00,84.25,84.86,84.25,84.82,24992.0,84.25,84.86,84.25,84.82,24992.0
2019-12-18 10:10:00,84.88,85.32,84.61,85.25,35697.0,84.88,85.32,84.61,85.25,35697.0
2019-12-18 10:20:00,85.29,85.56,85.06,85.45,27272.0,85.29,85.56,85.06,85.45,27272.0
2019-12-18 10:30:00,85.45,85.79,85.32,85.67,15255.0,85.45,85.79,85.32,85.67,15255.0
2019-12-18 10:40:00,85.72,85.75,85.04,85.06,29762.0,85.72,85.75,85.04,85.06,29762.0
2019-12-18 10:50:00,85.11,85.26,85.0,85.03,14265.0,85.11,85.26,85.0,85.03,14265.0
2019-12-18 11:00:00,85.03,85.22,85.01,85.06,17908.0,85.03,85.22,85.01,85.06,17908.0
2019-12-18 11:10:00,85.05,85.05,84.9,84.98,8227.0,85.05,85.05,84.9,84.98,8227.0
2019-12-18 11:20:00,84.95,85.05,84.74,84.89,11267.0,84.95,85.05,84.74,84.89,11267.0
2019-12-18 11:30:00,84.92,85.17,84.85,85.09,9540.0,84.92,85.17,84.85,85.09,9540.0
2019-12-18 11:40:00,85.16,85.38,85.16,85.3,9064.0,85.16,85.38,85.16,85.3,9064.0
2019-12-18 11:50:00,85.26,85.55,85.26,85.4,32707.0,85.26,85.55,85.26,85.4,32707.0
2019-12-18 12:00:00,85.36,85.46,85.26,85.38,23504.0,85.36,85.46,85.26,85.38,23504.0
2019-12-18 12:10:00,85.39,85.47,85.29,85.34,16048.0,85.39,85.47,85.29,85.34,16048.0
2019-12-18 12:20:00,85.28,85.52,85.27,85.51,15199.0,85.28,85.52,85.27,85.51,15199.0
2019-12-18 12:30:00,85.48,85.62,85.46,85.54,16341.0,85.48,85.62,85.46,85.54,16341.0
2019-12-18 12:40:00,85.51,85.85,85.51,85.79,27163.0,85.51,85.85,85.51,85.79,27163.0
2019-12-18 12:50:00,85.82,86.16,85.75,86.16,32074.0,85.82,86.16,85.75,86.16,32074.0
2019-12-18 13:00:00,86.14,86.56,86.14,86.55,21211.0,86.14,86.56,86.14,86.55,21211.0
2019-12-18 13:10:00,86.54,86.6,86.34,86.34,12298.0,86.54,86.6,86.34,86.34,12298.0
2019-12-18 13:20:00,86.31,86.42,86.18,86.2,16912.0,86.31,86.42,86.18,86.2,16912.0
2019-12-18 13:30:00,86.18,86.25,86.1,86.15,9752.0,86.18,86.25,86.1,86.15,9752.0
2019-12-18 13:40:00,86.17,86.2,85.97,85.97,7644.0,86.17,86.2,85.97,85.97,7644.0
2019-12-18 13:50:00,86.0,86.04,85.93,86.0,8340.0,86.0,86.04,85.93,86.0,8340.0
2019-12-18 14:00:00,86.01,86.17,85.94,86.06,8150.0,86.01,86.17,85.94,86.06,8150.0
2019-12-18 14:10:00,86.03,86.08,85.89,85.9,6368.0,86.03,86.08,85.89,85.9,6368.0
2019-12-18 14:20:00,85.9,85.98,85.73,85.95,9055.0,85.9,85.98,85.73,85.95,9055.0
2019-12-18 14:30:00,85.97,85.98,85.76,85.81,9519.0,85.97,85.98,85.76,85.81,9519.0
2019-12-18 14:40:00,85.81,85.9,85.76,85.88,7402.0,85.81,85.9,85.76,85.88,7402.0
2019-12-18 14:50:00,85.87,86.07,85.85,86.06,8667.0,85.87,86.07,85.85,86.06,8667.0
2019-12-18 15:00:00,86.04,86.34,86.01,86.23,15159.0,86.04,86.34,86.01,86.23,15159.0
2019-12-18 15:10:00,86.25,86.25,86.06,86.08,16563.0,86.25,86.25,86.06,86.08,16563.0
2019-12-18 15:20:00,86.09,86.09,85.91,85.93,17102.0,86.09,86.09,85.91,85.93,17102.0
2019-12-18 15:30:00,85.94,85.94,85.75,85.79,19359.0,85.94,85.94,85.75,85.79,19359.0
2019-12-18 15:40:00,85.8,85.97,85.76,85.97,23687.0,85.8,85.97,85.76,85.97,23687.0
2019-12-18 15:50:00,85.95,85.96,85.74,85.92,97882.0,85.95,85.96,85.74,85.92,97882.0
2019-12-19 09:30:00,85.98,87.61,85.67,87.15,66418.0,85.98,87.61,85.67,87.15,66418.0
2019-12-19 09:40:00,87.28,87.94,87.12,87.71,40516.0,87.28,87.94,87.12,87.71,40516.0
2019-12-19 09:50:00,87.87,88.37,87.79,88.26,44826.0,87.87,88.37,87.79,88.26,44826.0
2019-12-19 10:00:00,88.27,88.52,87.93,88.18,65029.0,88.27,88.52,87.93,88.18,65029.0
2019-12-19 10:10:00,88.16,88.4,87.88,88.0,80119.0,88.16,88.4,87.88,88.0,80119.0
2019-12-19 10:20:00,87.96,88.17,87.88,88.17,20394.0,87.96,88.17,87.88,88.17,20394.0
2019-12-19 10:30:00,88.22,88.54,88.15,88.25,51016.0,88.22,88.54,88.15,88.25,51016.0
2019-12-19 10:40:00,88.29,88.78,88.29,88.44,26727.0,88.29,88.78,88.29,88.44,26727.0
2019-12-19 10:50:00,88.37,88.49,87.44,87.59,41022.0,88.37,88.49,87.44,87.59,41022.0
2019-12-19 11:00:00,87.59,87.68,87.0,87.64,62464.0,87.59,87.68,87.0,87.64,62464.0
2019-12-19 11:10:00,87.64,88.23,87.6,88.17,17198.0,87.64,88.23,87.6,88.17,17198.0
2019-12-19 11:20:00,88.17,88.29,87.95,87.97,30127.0,88.17,88.29,87.95,87.97,30127.0
2019-12-19 11:30:00,87.97,88.08,87.83,87.92,26009.0,87.97,88.08,87.83,87.92,26009.0
2019-12-19 11:40:00,87.88,87.89,87.48,87.53,23329.0,87.88,87.89,87.48,87.53,23329.0
2019-12-19 11:50:00,87.54,87.8,87.53,87.7,14888.0,87.54,87.8,87.53,87.7,14888.0
2019-12-19 12:00:00,87.67,87.78,87.29,87.38,23370.0,87.67,87.78,87.29,87.38,23370.0
2019-12-19 12:10:00,87.45,87.48,87.14,87.24,16369.0,87.45,87.48,87.14,87.24,16369.0
2019-12-19 12:20:00,87.24,87.31,87.02,87.05,13912.0,87.24,87.31,87.02,87.05,13912.0
2019-12-19 12:30:00,87.05,87.1,86.77,86.82,33308.0,87.05,87.1,86.77,86.82,33308.0
2019-12-19 12:40:00,86.79,86.93,86.57,86.72,49247.0,86.79,86.93,86.57,86.72,49247.0
2019-12-19 12:50:00,86.66,86.83,86.4,86.65,44254.0,86.66,86.83,86.4,86.65,44254.0
2019-12-19 13:00:00,86.69,86.93,86.63,86.92,20016.0,86.69,86.93,86.63,86.92,20016.0
2019-12-19 13:10:00,86.88,86.98,86.77,86.92,17988.0,86.88,86.98,86.77,86.92,17988.0
2019-12-19 13:20:00,86.94,87.22,86.82,87.21,22860.0,86.94,87.22,86.82,87.21,22860.0
2019-12-19 13:30:00,87.17,87.23,87.05,87.14,8976.0,87.17,87.23,87.05,87.14,8976.0
2019-12-19 13:40:00,87.15,87.32,87.02,87.05,58911.0,87.15,87.32,87.02,87.05,58911.0
2019-12-19 13:50:00,87.02,87.23,86.9,86.91,12446.0,87.02,87.23,86.9,86.91,12446.0
2019-12-19 14:00:00,86.88,86.91,86.5,86.54,15345.0,86.88,86.91,86.5,86.54,15345.0
2019-12-19 14:10:00,86.53,86.63,86.42,86.44,20451.0,86.53,86.63,86.42,86.44,20451.0
2019-12-19 14:20:00,86.49,86.49,86.2,86.32,20713.0,86.49,86.49,86.2,86.32,20713.0
2019-12-19 14:30:00,86.32,86.32,86.05,86.1,26404.0,86.32,86.32,86.05,86.1,26404.0
2019-12-19 14:40:00,86.08,86.29,86.0,86.04,28591.0,86.08,86.29,86.0,86.04,28591.0
2019-12-19 14:50:00,86.04,86.07,85.62,85.63,30032.0,86.04,86.07,85.62,85.63,30032.0
2019-12-19 15:00:00,85.67,85.67,85.34,85.35,47021.0,85.67,85.67,85.34,85.35,47021.0
2019-12-19 15:10:00,85.34,85.63,85.34,85.53,34127.0,85.34,85.63,85.34,85.53,34127.0
2019-12-19 15:20:00,85.54,85.67,85.48,85.56,41968.0,85.54,85.67,85.48,85.56,41968.0
2019-12-19 15:30:00,85.59,85.59,85.26,85.28,55318.0,85.59,85.59,85.26,85.28,55318.0
2019-12-19 15:40:00,85.28,85.54,85.27,85.45,46615.0,85.28,85.54,85.27,85.45,46615.0
2019-12-19 15:50:00,85.45,85.85,85.43,85.79,140535.0,85.45,85.85,85.43,85.79,140535.0
2019-12-20 09:30:00,86.33,86.62,84.64,85.06,69592.0,86.33,86.62,84.64,85.06,69592.0
2019-12-20 09:40:00,85.1,85.1,84.28,84.63,50550.0,85.1,85.1,84.28,84.63,50550.0
2019-12-20 09:50:00,84.67,84.78,83.83,83.85,54391.0,84.67,84.78,83.83,83.85,54391.0
2019-12-20 10:00:00,83.84,84.39,83.84,84.0,26160.0,83.84,84.39,83.84,84.0,26160.0
2019-12-20 10:10:00,84.03,84.05,83.52,83.66,42385.0,84.03,84.05,83.52,83.66,42385.0
2019-12-20 10:20:00,83.66,83.98,83.61,83.95,35490.0,83.66,83.98,83.61,83.95,35490.0
2019-12-20 10:30:00,83.94,84.11,83.82,83.96,33232.0,83.94,84.11,83.82,83.96,33232.0
2019-12-20 10:40:00,83.96,84.21,83.92,84.17,15159.0,83.96,84.21,83.92,84.17,15159.0
2019-12-20 10:50:00,84.18,84.47,84.15,84.43,20156.0,84.18,84.47,84.15,84.43,20156.0
2019-12-20 11:00:00,84.41,84.55,84.36,84.49,18007.0,84.41,84.55,84.36,84.49,18007.0
2019-12-20 11:10:00,84.55,84.7,84.38,84.68,14867.0,84.55,84.7,84.38,84.68,14867.0
2019-12-20 11:20:00,84.6,84.88,84.6,84.77,12303.0,84.6,84.88,84.6,84.77,12303.0
2019-12-20 11:30:00,84.79,84.84,84.58,84.73,20952.0,84.79,84.84,84.58,84.73,20952.0
2019-12-20 11:40:00,84.69,84.78,84.55,84.65,12589.0,84.69,84.78,84.55,84.65,12589.0
2019-12-20 11:50:00,84.67,84.67,84.45,84.5,12331.0,84.67,84.67,84.45,84.5,12331.0
2019-12-20 12:00:00,84.47,84.47,84.16,84.24,20048.0,84.47,84.47,84.16,84.24,20048.0
2019-12-20 12:10:00,84.2,84.31,84.1,84.25,12279.0,84.2,84.31,84.1,84.25,12279.0
2019-12-20 12:20:00,84.28,84.3,84.08,84.12,7702.0,84.28,84.3,84.08,84.12,7702.0
2019-12-20 12:30:00,84.08,84.08,83.88,84.01,21377.0,84.08,84.08,83.88,84.01,21377.0
2019-12-20 12:40:00,84.01,84.02,83.81,83.92,12298.0,84.01,84.02,83.81,83.92,12298.0
2019-12-20 12:50:00,83.91,84.27,83.9,84.2,13383.0,83.91,84.27,83.9,84.2,13383.0
2019-12-20 13:00:00,84.2,84.21,84.02,84.07,10840.0,84.2,84.21,84.02,84.07,10840.0
2019-12-20 13:10:00,84.04,84.11,83.95,84.06,12593.0,84.04,84.11,83.95,84.06,12593.0
2019-12-20 13:20:00,84.08,84.28,84.01,84.25,23989.0,84.08,84.28,84.01,84.25,23989.0
2019-12-20 13:30:00,84.25,84.42,84.18,84.37,21360.0,84.25,84.42,84.18,84.37,21360.0
2019-12-20 13:40:00,84.4,84.56,84.34,84.55,24363.0,84.4,84.56,84.34,84.55,24363.0
2019-12-20 13:50:00,84.54,84.65,84.46,84.59,17311.0,84.54,84.65,84.46,84.59,17311.0
2019-12-20 14:00:00,84.62,84.7,84.54,84.59,13558.0,84.62,84.7,84.54,84.59,13558.0
2019-12-20 14:10:00,84.57,84.58,84.39,84.55,43882.0,84.57,84.58,84.39,84.55,43882.0
2019-12-20 14:20:00,84.59,84.6,84.45,84.48,15975.0,84.59,84.6,84.45,84.48,15975.0
2019-12-20 14:30:00,84.49,84.76,84.44,84.68,46035.0,84.49,84.76,84.44,84.68,46035.0
2019-12-20 14:40:00,84.68,84.76,84.36,84.67,26476.0,84.68,84.76,84.36,84.67,26476.0
2019-12-20 14:50:00,84.67,84.67,84.46,84.5,20592.0,84.67,84.67,84.46,84.5,20592.0
2019-12-20 15:00:00,84.48,84.56,84.38,84.46,62892.0,84.48,84.56,84.38,84.46,62892.0
2019-12-20 15:10:00,84.45,84.78,84.41,84.69,63107.0,84.45,84.78,84.41,84.69,63107.0
2019-12-20 15:20:00,84.7,84.7,84.58,84.67,22182.0,84.7,84.7,84.58,84.67,22182.0
2019-12-20 15:30:00,84.68,84.73,84.17,84.18,25287.0,84.68,84.73,84.17,84.18,25287.0
2019-12-20 15:40:00,84.23,84.24,83.84,83.88,33477.0,84.23,84.24,83.84,83.88,33477.0
2019-12-20 15:50:00,83.92,84.2,83.83,83.98,170164.0,83.92,84.2,83.83,83.98,170164.0
2019-12-23 09:30:00,84.8,85.8,84.25,85.61,72428.0,84.8,85.8,84.25,85.61,72428.0
2019-12-23 09:40:00,85.68,86.4,85.42,86.35,79372.0,85.68,86.4,85.42,86.35,79372.0
2019-12-23 09:50:00,86.24,86.95,85.75,86.8,58075.0,86.24,86.95,85.75,86.8,58075.0
2019-12-23 10:00:00,86.83,87.18,86.65,86.88,30312.0,86.83,87.18,86.65,86.88,30312.0
2019-12-23 10:10:00,86.91,87.08,86.56,87.04,19948.0,86.91,87.08,86.56,87.04,19948.0
2019-12-23 10:20:00,87.1,87.1,86.74,86.77,37625.0,87.1,87.1,86.74,86.77,37625.0
2019-12-23 10:30:00,86.79,86.93,86.68,86.86,13403.0,86.79,86.93,86.68,86.86,13403.0
2019-12-23 10:40:00,86.86,87.41,86.83,87.3,27990.0,86.86,87.41,86.83,87.3,27990.0
2019-12-23 10:50:00,87.29,87.57,87.26,87.48,40682.0,87.29,87.57,87.26,87.48,40682.0
2019-12-23 11:00:00,87.5,87.63,87.08,87.36,44775.0,87.5,87.63,87.08,87.36,44775.0
2019-12-23 11:10:00,87.4,87.8,87.39,87.79,26269.0,87.4,87.8,87.39,87.79,26269.0
2019-12-23 11:20:00,87.81,87.94,87.7,87.7,17270.0,87.81,87.94,87.7,87.7,17270.0
2019-12-23 11:30:00,87.74,87.96,87.69,87.81,25817.0,87.74,87.96,87.69,87.81,25817.0
2019-12-23 11:40:00,87.84,87.98,87.84,87.95,10790.0,87.84,87.98,87.84,87.95,10790.0
2019-12-23 11:50:00,87.93,87.94,87.67,87.71,18818.0,87.93,87.94,87.67,87.71,18818.0
2019-12-23 12:00:00,87.71,87.92,87.58,87.85,10868.0,87.71,87.92,87.58,87.85,10868.0
2019-12-23 12:10:00,87.86,88.02,87.75,87.96,16340.0,87.86,88.02,87.75,87.96,16340.0
2019-12-23 12:20:00,87.95,87.99,87.67,87.96,27407.0,87.95,87.99,87.67,87.96,27407.0
2019-12-23 12:30:00,87.98,88.24,87.94,88.17,27266.0,87.98,88.24,87.94,88.17,27266.0
2019-12-23 12:40:00,88.17,88.46,88.13,88.34,13456.0,88.17,88.46,88.13,88.34,13456.0
2019-12-23 12:50:00,88.35,88.38,88.1,88.15,14921.0,88.35,88.38,88.1,88.15,14921.0
2019-12-23 13:00:00,88.16,88.2,87.76,87.88,15464.0,88.16,88.2,87.76,87.88,15464.0
2019-12-23 13:10:00,87.92,87.92,87.83,87.88,9057.0,87.92,87.92,87.83,87.88,9057.0
2019-12-23 13:20:00,87.85,87.88,87.76,87.76,5821.0,87.85,87.88,87.76,87.76,5821.0
2019-12-23 13:30:00,87.79,87.79,87.45,87.56,18191.0,87.79,87.79,87.45,87.56,18191.0
2019-12-23 13:40:00,87.52,87.55,87.29,87.39,25841.0,87.52,87.55,87.29,87.39,25841.0
2019-12-23 13:50:00,87.41,87.66,87.33,87.6,8936.0,87.41,87.66,87.33,87.6,8936.0
2019-12-23 14:00:00,87.58,87.85,87.49,87.79,23259.0,87.58,87.85,87.49,87.79,23259.0
2019-12-23 14:10:00,87.86,87.86,87.67,87.77,17009.0,87.86,87.86,87.67,87.77,17009.0
2019-12-23 14:20:00,87.79,88.1,87.79,88.06,18585.0,87.79,88.1,87.79,88.06,18585.0
2019-12-23 14:30:00,88.06,88.37,88.04,88.29,30725.0,88.06,88.37,88.04,88.29,30725.0
2019-12-23 14:40:00,88.26,88.29,88.12,88.24,14794.0,88.26,88.29,88.12,88.24,14794.0
2019-12-23 14:50:00,88.23,88.4,88.18,88.4,14453.0,88.23,88.4,88.18,88.4,14453.0
2019-12-23 15:00:00,88.43,88.46,88.31,88.36,21738.0,88.43,88.46,88.31,88.36,21738.0
2019-12-23 15:10:00,88.44,88.48,88.32,88.4,18890.0,88.44,88.48,88.32,88.4,18890.0
2019-12-23 15:20:00,88.4,88.84,88.37,88.84,25489.0,88.4,88.84,88.37,88.84,25489.0
2019-12-23 15:30:00,88.82,88.82,88.54,88.57,29462.0,88.82,88.82,88.54,88.57,29462.0
2019-12-23 15:40:00,88.58,88.85,88.57,88.76,70399.0,88.58,88.85,88.57,88.76,70399.0
2019-12-23 15:50:00,88.74,89.15,88.68,89.02,213576.0,88.74,89.15,88.68,89.02,213576.0
2019-12-24 09:30:00,89.17,90.26,89.16,90.26,54115.0,89.17,90.26,89.16,90.26,54115.0
2019-12-24 09:40:00,90.18,90.33,89.36,89.36,91317.0,90.18,90.33,89.36,89.36,91317.0
2019-12-24 09:50:00,89.29,89.85,89.29,89.44,30731.0,89.29,89.85,89.29,89.44,30731.0
2019-12-24 10:00:00,89.47,89.83,89.18,89.23,48220.0,89.47,89.83,89.18,89.23,48220.0
2019-12-24 10:10:00,89.24,89.55,89.19,89.55,17671.0,89.24,89.55,89.19,89.55,17671.0
2019-12-24 10:20:00,89.46,89.65,89.3,89.58,32595.0,89.46,89.65,89.3,89.58,32595.0
2019-12-24 10:30:00,89.55,89.7,89.42,89.7,28730.0,89.55,89.7,89.42,89.7,28730.0
2019-12-24 10:40:00,89.68,89.78,89.53,89.68,26779.0,89.68,89.78,89.53,89.68,26779.0
2019-12-24 10:50:00,89.66,89.73,89.41,89.54,33845.0,89.66,89.73,89.41,89.54,33845.0
2019-12-24 11:00:00,89.55,89.83,89.52,89.81,23922.0,89.55,89.83,89.52,89.81,23922.0
2019-12-24 11:10:00,89.82,89.93,89.74,89.89,6744.0,89.82,89.93,89.74,89.89,6744.0
2019-12-24 11:20:00,89.89,90.13,89.86,90.06,18128.0,89.89,90.13,89.86,90.06,18128.0
2019-12-24 11:30:00,90.1,90.17,89.93,90.17,14107.0,90.1,90.17,89.93,90.17,14107.0
2019-12-24 11:40:00,90.18,90.2,89.94,89.97,10446.0,90.18,90.2,89.94,89.97,10446.0
2019-12-24 11:50:00,90.0,90.08,89.95,90.07,6896.0,90.0,90.08,89.95,90.07,6896.0
2019-12-24 12:00:00,90.09,90.3,90.03,90.25,10648.0,90.09,90.3,90.03,90.25,10648.0
2019-12-24 12:10:00,90.25,90.32,90.11,90.21,12795.0,90.25,90.32,90.11,90.21,12795.0
2019-12-24 12:20:00,90.21,90.23,89.65,89.97,28188.0,90.21,90.23,89.65,89.97,28188.0
2019-12-24 12:30:00,89.96,90.31,89.92,90.3,16874.0,89.96,90.31,89.92,90.3,16874.0
2019-12-24 12:40:00,90.3,90.65,90.29,90.65,24492.0,90.3,90.65,90.29,90.65,24492.0
2019-12-24 12:50:00,90.61,90.66,90.43,90.65,56226.0,90.61,90.66,90.43,90.65,56226.0
2019-12-26 09:30:00,90.97,91.32,90.68,91.31,21061.0,90.97,91.32,90.68,91.31,21061.0
2019-12-26 09:40:00,91.22,91.26,90.6,90.82,19116.0,91.22,91.26,90.6,90.82,19116.0
2019-12-26 09:50:00,90.78,91.49,90.74,91.34,19430.0,90.78,91.49,90.74,91.34,19430.0
2019-12-26 10:00:00,91.34,91.43,91.11,91.43,27958.0,91.34,91.43,91.11,91.43,27958.0
2019-12-26 10:10:00,91.45,91.83,91.38,91.83,21794.0,91.45,91.83,91.38,91.83,21794.0
2019-12-26 10:20:00,91.84,92.09,91.7,91.98,34389.0,91.84,92.09,91.7,91.98,34389.0
2019-12-26 10:30:00,91.92,92.03,91.49,91.5,31259.0,91.92,92.03,91.49,91.5,31259.0
2019-12-26 10:40:00,91.49,92.05,91.45,92.05,23818.0,91.49,92.05,91.45,92.05,23818.0
2019-12-26 10:50:00,92.01,92.09,91.81,91.92,19974.0,92.01,92.09,91.81,91.92,19974.0
2019-12-26 11:00:00,91.9,92.24,91.85,92.21,14399.0,91.9,92.24,91.85,92.21,14399.0
2019-12-26 11:10:00,92.18,92.47,92.1,92.43,46518.0,92.18,92.47,92.1,92.43,46518.0
2019-12-26 11:20:00,92.47,92.59,92.32,92.42,27221.0,92.47,92.59,92.32,92.42,27221.0
2019-12-26 11:30:00,92.45,92.58,92.39,92.44,32909.0,92.45,92.58,92.39,92.44,32909.0
2019-12-26 11:40:00,92.42,92.95,92.42,92.71,22229.0,92.42,92.95,92.42,92.71,22229.0
2019-12-26 11:50:00,92.7,92.7,92.44,92.47,9902.0,92.7,92.7,92.44,92.47,9902.0
2019-12-26 12:00:00,92.54,92.62,92.44,92.47,10252.0,92.54,92.62,92.44,92.47,10252.0
2019-12-26 12:10:00,92.47,92.48,92.23,92.48,19027.0,92.47,92.48,92.23,92.48,19027.0
2019-12-26 12:20:00,92.47,92.75,92.44,92.68,11053.0,92.47,92.75,92.44,92.68,11053.0
2019-12-26 12:30:00,92.68,92.71,92.22,92.27,7767.0,92.68,92.71,92.22,92.27,7767.0
2019-12-26 12:40:00,92.26,92.27,92.09,92.23,7826.0,92.26,92.27,92.09,92.23,7826.0
2019-12-26 12:50:00,92.19,92.4,92.13,92.34,6630.0,92.19,92.4,92.13,92.34,6630.0
2019-12-26 13:00:00,92.36,92.38,92.08,92.29,10401.0,92.36,92.38,92.08,92.29,10401.0
2019-12-26 13:10:00,92.31,92.37,92.24,92.34,5595.0,92.31,92.37,92.24,92.34,5595.0
2019-12-26 13:20:00,92.33,92.34,92.07,92.14,6204.0,92.33,92.34,92.07,92.14,6204.0
2019-12-26 13:30:00,92.12,92.38,92.12,92.31,11489.0,92.12,92.38,92.12,92.31,11489.0
2019-12-26 13:40:00,92.34,92.45,92.22,92.23,7200.0,92.34,92.45,92.22,92.23,7200.0
2019-12-26 13:50:00,92.26,92.5,92.23,92.5,10876.0,92.26,92.5,92.23,92.5,10876.0
2019-12-26 14:00:00,92.48,92.52,92.37,92.4,21945.0,92.48,92.52,92.37,92.4,21945.0
2019-12-26 14:10:00,92.33,92.57,92.33,92.53,10907.0,92.33,92.57,92.33,92.53,10907.0
2019-12-26 14:20:00,92.54,92.57,92.35,92.46,20486.0,92.54,92.57,92.35,92.46,20486.0
2019-12-26 14:30:00,92.47,92.7,92.4,92.68,22961.0,92.47,92.7,92.4,92.68,22961.0
2019-12-26 14:40:00,92.68,92.94,92.63,92.88,17155.0,92.68,92.94,92.63,92.88,17155.0
2019-12-26 14:50:00,92.85,92.94,92.8,92.89,20923.0,92.85,92.94,92.8,92.89,20923.0
2019-12-26 15:00:00,92.88,92.88,92.75,92.87,50225.0,92.88,92.88,92.75,92.87,50225.0
2019-12-26 15:10:00,92.85,92.91,92.51,92.51,49825.0,92.85,92.91,92.51,92.51,49825.0
2019-12-26 15:20:00,92.43,92.46,91.92,91.95,16539.0,92.43,92.46,91.92,91.95,16539.0
2019-12-26 15:30:00,91.97,92.01,91.68,91.72,24525.0,91.97,92.01,91.68,91.72,24525.0
2019-12-26 15:40:00,91.73,91.75,91.37,91.47,41863.0,91.73,91.75,91.37,91.47,41863.0
2019-12-26 15:50:00,91.45,91.72,91.4,91.55,89821.0,91.45,91.72,91.4,91.55,89821.0
2019-12-27 09:30:00,91.91,91.91,90.86,91.11,19863.0,91.91,91.91,90.86,91.11,19863.0
2019-12-27 09:40:00,90.96,91.43,90.74,90.88,29692.0,90.96,91.43,90.74,90.88,29692.0
2019-12-27 09:50:00,90.91,91.58,90.83,90.98,16700.0,90.91,91.58,90.83,90.98,16700.0
2019-12-27 10:00:00,90.84,91.21,90.71,91.03,26256.0,90.84,91.21,90.71,91.03,26256.0
2019-12-27 10:10:00,91.04,91.52,90.96,91.32,17325.0,91.04,91.52,90.96,91.32,17325.0
2019-12-27 10:20:00,91.41,91.59,91.32,91.49,30990.0,91.41,91.59,91.32,91.49,30990.0
2019-12-27 10:30:00,91.48,92.07,91.44,91.99,35653.0,91.48,92.07,91.44,91.99,35653.0
2019-12-27 10:40:00,92.01,92.35,91.98,92.12,19086.0,92.01,92.35,91.98,92.12,19086.0
2019-12-27 10:50:00,92.11,92.12,91.78,91.84,11655.0,92.11,92.12,91.78,91.84,11655.0
2019-12-27 11:00:00,91.85,92.12,91.76,92.09,11549.0,91.85,92.12,91.76,92.09,11549.0
2019-12-27 11:10:00,92.05,92.43,92.03,92.42,24327.0,92.05,92.43,92.03,92.42,24327.0
2019-12-27 11:20:00,92.41,92.66,92.32,92.52,31277.0,92.41,92.66,92.32,92.52,31277.0
2019-12-27 11:30:00,92.56,92.59,92.34,92.36,10410.0,92.56,92.59,92.34,92.36,10410.0
2019-12-27 11:40:00,92.4,92.45,92.06,92.14,13256.0,92.4,92.45,92.06,92.14,13256.0
2019-12-27 11:50:00,92.14,92.25,92.07,92.2,10444.0,92.14,92.25,92.07,92.2,10444.0
2019-12-27 12:00:00,92.17,92.17,91.95,92.04,19544.0,92.17,92.17,91.95,92.04,19544.0
2019-12-27 12:10:00,92.03,92.09,91.96,92.0,8820.0,92.03,92.09,91.96,92.0,8820.0
2019-12-27 12:20:00,92.03,92.03,91.87,91.94,15231.0,92.03,92.03,91.87,91.94,15231.0
2019-12-27 12:30:00,91.93,92.26,91.88,92.18,10087.0,91.93,92.26,91.88,92.18,10087.0
2019-12-27 12:40:00,92.19,92.29,92.15,92.15,4988.0,92.19,92.29,92.15,92.15,4988.0
2019-12-27 12:50:00,92.19,92.21,92.08,92.13,4700.0,92.19,92.21,92.08,92.13,4700.0
2019-12-27 13:00:00,92.16,92.31,92.15,92.29,8468.0,92.16,92.31,92.15,92.29,8468.0
2019-12-27 13:10:00,92.29,92.35,92.2,92.23,6200.0,92.29,92.35,92.2,92.23,6200.0
2019-12-27 13:20:00,92.25,92.31,92.1,92.14,11218.0,92.25,92.31,92.1,92.14,11218.0
2019-12-27 13:30:00,92.08,92.31,92.02,92.24,18962.0,92.08,92.31,92.02,92.24,18962.0
2019-12-27 13:40:00,92.23,92.25,92.05,92.06,6085.0,92.23,92.25,92.05,92.06,6085.0
2019-12-27 13:50:00,92.05,92.18,91.94,91.99,12546.0,92.05,92.18,91.94,91.99,12546.0
2019-12-27 14:00:00,92.04,92.04,91.58,91.59,9663.0,92.04,92.04,91.58,91.59,9663.0
2019-12-27 14:10:00,91.54,91.77,91.33,91.65,19247.0,91.54,91.77,91.33,91.65,19247.0
2019-12-27 14:20:00,91.68,92.02,91.59,91.96,19513.0,91.68,92.02,91.59,91.96,19513.0
2019-12-27 14:30:00,91.96,92.1,91.95,92.1,5980.0,91.96,92.1,91.95,92.1,5980.0
2019-12-27 14:40:00,92.06,92.23,91.99,92.16,20717.0,92.06,92.23,91.99,92.16,20717.0
2019-12-27 14:50:00,92.16,92.31,92.0,92.01,14318.0,92.16,92.31,92.0,92.01,14318.0
2019-12-27 15:00:00,92.01,92.2,92.01,92.2,10930.0,92.01,92.2,92.01,92.2,10930.0
2019-12-27 15:10:00,92.24,92.3,92.16,92.16,9114.0,92.24,92.3,92.16,92.16,9114.0
2019-12-27 15:20:00,92.16,92.28,92.08,92.13,12281.0,92.16,92.28,92.08,92.13,12281.0
2019-12-27 15:30:00,92.11,92.23,92.03,92.05,24680.0,92.11,92.23,92.03,92.05,24680.0
2019-12-27 15:40:00,92.05,92.07,91.57,91.58,34622.0,92.05,92.07,91.57,91.58,34622.0
2019-12-27 15:50:00,91.63,92.18,91.58,92.06,93118.0,91.63,92.18,91.58,92.06,93118.0
2019-12-30 09:30:00,91.78,91.94,91.03,91.31,43483.0,91.78,91.94,91.03,91.31,43483.0
2019-12-30 09:40:00,91.37,91.48,90.76,90.76,36020.0,91.37,91.48,90.76,90.76,36020.0
2019-12-30 09:50:00,90.76,91.62,90.76,91.05,31098.0,90.76,91.62,90.76,91.05,31098.0
2019-12-30 10:00:00,91.0,91.04,89.8,90.47,74869.0,91.0,91.04,89.8,90.47,74869.0
2019-12-30 10:10:00,90.47,90.47,89.8,90.02,61712.0,90.47,90.47,89.8,90.02,61712.0
2019-12-30 10:20:00,90.0,90.21,89.09,89.55,47679.0,90.0,90.21,89.09,89.55,47679.0
2019-12-30 10:30:00,89.6,89.67,89.25,89.25,132180.0,89.6,89.67,89.25,89.25,132180.0
2019-12-30 10:40:00,89.26,89.6,88.85,89.39,55596.0,89.26,89.6,88.85,89.39,55596.0
2019-12-30 10:50:00,89.37,89.63,89.34,89.5,34001.0,89.37,89.63,89.34,89.5,34001.0
2019-12-30 11:00:00,89.5,89.6,89.4,89.48,60406.0,89.5,89.6,89.4,89.48,60406.0
2019-12-30 11:10:00,89.44,89.44,89.2,89.34,56306.0,89.44,89.44,89.2,89.34,56306.0
2019-12-30 11:20:00,89.36,89.73,89.3,89.45,17204.0,89.36,89.73,89.3,89.45,17204.0
2019-12-30 11:30:00,89.41,89.48,89.33,89.45,66005.0,89.41,89.48,89.33,89.45,66005.0
2019-12-30 11:40:00,89.47,89.55,89.4,89.52,28571.0,89.47,89.55,89.4,89.52,28571.0
2019-12-30 11:50:00,89.55,89.55,88.93,88.93,59432.0,89.55,89.55,88.93,88.93,59432.0
2019-12-30 12:00:00,88.88,88.88,88.46,88.8,38703.0,88.88,88.88,88.46,88.8,38703.0
2019-12-30 12:10:00,88.77,88.84,88.68,88.8,48976.0,88.77,88.84,88.68,88.8,48976.0
2019-12-30 12:20:00,88.75,89.08,88.7,89.0,25803.0,88.75,89.08,88.7,89.0,25803.0
2019-12-30 12:30:00,89.04,89.39,89.03,89.36,15519.0,89.04,89.39,89.03,89.36,15519.0
2019-12-30 12:40:00,89.36,89.51,89.17,89.23,22385.0,89.36,89.51,89.17,89.23,22385.0
2019-12-30 12:50:00,89.2,89.29,89.15,89.29,16669.0,89.2,89.29,89.15,89.29,16669.0
2019-12-30 13:00:00,89.29,89.62,89.28,89.48,22700.0,89.29,89.62,89.28,89.48,22700.0
2019-12-30 13:10:00,89.48,89.89,89.48,89.87,20285.0,89.48,89.89,89.48,89.87,20285.0
2019-12-30 13:20:00,89.86,89.92,89.81,89.84,20964.0,89.86,89.92,89.81,89.84,20964.0
2019-12-30 13:30:00,89.84,89.95,89.72,89.91,40674.0,89.84,89.95,89.72,89.91,40674.0
2019-12-30 13:40:00,89.9,89.98,89.39,89.42,28964.0,89.9,89.98,89.39,89.42,28964.0
2019-12-30 13:50:00,89.36,89.39,89.11,89.36,16947.0,89.36,89.39,89.11,89.36,16947.0
2019-12-30 14:00:00,89.37,89.54,89.32,89.45,20194.0,89.37,89.54,89.32,89.45,20194.0
2019-12-30 14:10:00,89.45,89.55,89.3,89.55,20890.0,89.45,89.55,89.3,89.55,20890.0
2019-12-30 14:20:00,89.52,89.56,89.4,89.46,34413.0,89.52,89.56,89.4,89.46,34413.0
2019-12-30 14:30:00,89.45,89.58,89.39,89.53,20575.0,89.45,89.58,89.39,89.53,20575.0
2019-12-30 14:40:00,89.51,89.57,89.45,89.52,11920.0,89.51,89.57,89.45,89.52,11920.0
2019-12-30 14:50:00,89.5,89.58,89.45,89.52,17965.0,89.5,89.58,89.45,89.52,17965.0
2019-12-30 15:00:00,89.52,89.72,89.49,89.71,23267.0,89.52,89.72,89.49,89.71,23267.0
2019-12-30 15:10:00,89.7,89.92,89.68,89.91,23727.0,89.7,89.92,89.68,89.91,23727.0
2019-12-30 15:20:00,89.9,89.94,89.65,89.77,27345.0,89.9,89.94,89.65,89.77,27345.0
2019-12-30 15:30:00,89.75,89.83,89.34,89.48,40907.0,89.75,89.83,89.34,89.48,40907.0
2019-12-30 15:40:00,89.48,89.5,89.26,89.46,131117.0,89.48,89.5,89.26,89.46,131117.0
2019-12-30 15:50:00,89.46,89.53,89.21,89.51,187281.0,89.46,89.53,89.21,89.51,187281.0
2019-12-31 09:30:00,89.14,89.6,88.61,89.58,52219.0,89.14,89.6,88.61,89.58,52219.0
2019-12-31 09:40:00,89.8,90.12,89.08,90.11,191461.0,89.8,90.12,89.08,90.11,191461.0
2019-12-31 09:50:00,89.87,90.58,89.77,90.44,37697.0,89.87,90.58,89.77,90.44,37697.0
2019-12-31 10:00:00,90.44,90.64,89.84,89.92,50127.0,90.44,90.64,89.84,89.92,50127.0
2019-12-31 10:10:00,89.95,90.13,89.66,90.09,25775.0,89.95,90.13,89.66,90.09,25775.0
2019-12-31 10:20:00,90.02,90.1,89.89,89.96,12315.0,90.02,90.1,89.89,89.96,12315.0
2019-12-31 10:30:00,89.92,90.29,89.92,90.29,16974.0,89.92,90.29,89.92,90.29,16974.0
2019-12-31 10:40:00,90.22,90.36,89.97,89.97,26995.0,90.22,90.36,89.97,89.97,26995.0
2019-12-31 10:50:00,90.01,90.01,89.64,89.7,12716.0,90.01,90.01,89.64,89.7,12716.0
2019-12-31 11:00:00,89.7,89.75,89.44,89.58,11872.0,89.7,89.75,89.44,89.58,11872.0
2019-12-31 11:10:00,89.56,89.78,89.51,89.78,9872.0,89.56,89.78,89.51,89.78,9872.0
2019-12-31 11:20:00,89.81,90.01,89.76,89.98,20865.0,89.81,90.01,89.76,89.98,20865.0
2019-12-31 11:30:00,90.0,90.03,89.88,89.95,18365.0,90.0,90.03,89.88,89.95,18365.0
2019-12-31 11:40:00,89.99,90.41,89.99,90.35,15929.0,89.99,90.41,89.99,90.35,15929.0
2019-12-31 11:50:00,90.38,90.56,90.22,90.22,11408.0,90.38,90.56,90.22,90.22,11408.0
2019-12-31 12:00:00,90.29,90.37,90.11,90.29,11830.0,90.29,90.37,90.11,90.29,11830.0
2019-12-31 12:10:00,90.25,90.31,90.1,90.17,7500.0,90.25,90.31,90.1,90.17,7500.0
2019-12-31 12:20:00,90.16,90.3,90.13,90.13,6942.0,90.16,90.3,90.13,90.13,6942.0
2019-12-31 12:30:00,90.07,90.14,89.96,89.97,6301.0,90.07,90.14,89.96,89.97,6301.0
2019-12-31 12:40:00,89.88,90.15,89.88,90.15,10612.0,89.88,90.15,89.88,90.15,10612.0
2019-12-31 12:50:00,90.12,90.23,90.05,90.2,11950.0,90.12,90.23,90.05,90.2,11950.0
2019-12-31 13:00:00,90.19,90.26,90.09,90.13,11455.0,90.19,90.26,90.09,90.13,11455.0
2019-12-31 13:10:00,90.19,90.2,89.94,90.0,9884.0,90.19,90.2,89.94,90.0,9884.0
2019-12-31 13:20:00,90.04,90.1,89.97,90.06,22753.0,90.04,90.1,89.97,90.06,22753.0
2019-12-31 13:30:00,90.08,90.1,89.88,89.97,23519.0,90.08,90.1,89.88,89.97,23519.0
2019-12-31 13:40:00,89.98,90.13,89.91,90.06,19173.0,89.98,90.13,89.91,90.06,19173.0
2019-12-31 13:50:00,90.06,90.14,89.98,90.05,10351.0,90.06,90.14,89.98,90.05,10351.0
2019-12-31 14:00:00,90.04,90.15,90.04,90.11,3923.0,90.04,90.15,90.04,90.11,3923.0
2019-12-31 14:10:00,90.11,90.14,89.98,90.07,8352.0,90.11,90.14,89.98,90.07,8352.0
2019-12-31 14:20:00,90.09,90.18,90.09,90.15,9849.0,90.09,90.18,90.09,90.15,9849.0
2019-12-31 14:30:00,90.12,90.14,90.05,90.05,6730.0,90.12,90.14,90.05,90.05,6730.0
2019-12-31 14:40:00,90.09,90.1,89.99,90.03,9930.0,90.09,90.1,89.99,90.03,9930.0
2019-12-31 14:50:00,90.01,90.12,89.97,90.09,9773.0,90.01,90.12,89.97,90.09,9773.0
2019-12-31 15:00:00,90.09,90.46,90.03,90.45,16845.0,90.09,90.46,90.03,90.45,16845.0
2019-12-31 15:10:00,90.45,90.56,90.3,90.3,19741.0,90.45,90.56,90.3,90.3,19741.0
2019-12-31 15:20:00,90.35,90.54,90.35,90.5,15556.0,90.35,90.54,90.35,90.5,15556.0
2019-12-31 15:30:00,90.52,90.62,90.51,90.6,24934.0,90.52,90.62,90.51,90.6,24934.0
2019-12-31 15:40:00,90.61,90.9,90.29,90.48,77503.0,90.61,90.9,90.29,90.48,77503.0
2019-12-31 15:50:00,90.46,90.64,90.35,90.39,132017.0,90.46,90.64,90.35,90.39,132017.0
2020-01-02 09:30:00,91.63,93.67,91.27,93.48,48514.0,91.63,93.67,91.27,93.48,48514.0
2020-01-02 09:40:00,93.54,94.8,93.48,94.17,118787.0,93.54,94.8,93.48,94.17,118787.0
2020-01-02 09:50:00,94.17,94.29,93.77,93.77,83113.0,94.17,94.29,93.77,93.77,83113.0
2020-01-02 10:00:00,93.83,93.9,93.24,93.37,92723.0,93.83,93.9,93.24,93.37,92723.0
2020-01-02 10:10:00,93.36,93.46,92.47,92.56,29181.0,93.36,93.46,92.47,92.56,29181.0
2020-01-02 10:20:00,92.53,92.9,92.34,92.61,41056.0,92.53,92.9,92.34,92.61,41056.0
2020-01-02 10:30:00,92.61,92.87,92.48,92.83,38426.0,92.61,92.87,92.48,92.83,38426.0
2020-01-02 10:40:00,92.79,93.31,92.74,93.25,30403.0,92.79,93.31,92.74,93.25,30403.0
2020-01-02 10:50:00,93.3,93.71,93.1,93.63,38833.0,93.3,93.71,93.1,93.63,38833.0
2020-01-02 11:00:00,93.7,93.73,93.26,93.65,37888.0,93.7,93.73,93.26,93.65,37888.0
2020-01-02 11:10:00,93.65,93.7,93.28,93.38,18981.0,93.65,93.7,93.28,93.38,18981.0
2020-01-02 11:20:00,93.4,93.4,93.02,93.09,16609.0,93.4,93.4,93.02,93.09,16609.0
2020-01-02 11:30:00,93.09,93.09,92.42,92.74,28930.0,93.09,93.09,92.42,92.74,28930.0
2020-01-02 11:40:00,92.74,92.78,92.48,92.67,21098.0,92.74,92.78,92.48,92.67,21098.0
2020-01-02 11:50:00,92.69,93.16,92.69,93.09,13768.0,92.69,93.16,92.69,93.09,13768.0
2020-01-02 12:00:00,93.14,93.37,93.08,93.36,13508.0,93.14,93.37,93.08,93.36,13508.0
2020-01-02 12:10:00,93.33,93.5,93.28,93.44,12859.0,93.33,93.5,93.28,93.44,12859.0
2020-01-02 12:20:00,93.41,93.5,93.24,93.32,19548.0,93.41,93.5,93.24,93.32,19548.0
2020-01-02 12:30:00,93.31,93.63,93.3,93.62,17434.0,93.31,93.63,93.3,93.62,17434.0
2020-01-02 12:40:00,93.59,93.62,93.49,93.57,19694.0,93.59,93.62,93.49,93.57,19694.0
2020-01-02 12:50:00,93.54,93.71,93.44,93.7,17399.0,93.54,93.71,93.44,93.7,17399.0
2020-01-02 13:00:00,93.69,93.69,93.32,93.42,11971.0,93.69,93.69,93.32,93.42,11971.0
2020-01-02 13:10:00,93.47,93.47,93.27,93.38,11945.0,93.47,93.47,93.27,93.38,11945.0
2020-01-02 13:20:00,93.39,93.44,93.34,93.41,6655.0,93.39,93.44,93.34,93.41,6655.0
2020-01-02 13:30:00,93.36,93.36,93.11,93.15,8937.0,93.36,93.36,93.11,93.15,8937.0
2020-01-02 13:40:00,93.14,93.14,92.83,92.94,11133.0,93.14,93.14,92.83,92.94,11133.0
2020-01-02 13:50:00,92.93,93.12,92.91,93.12,9633.0,92.93,93.12,92.91,93.12,9633.0
2020-01-02 14:00:00,93.14,93.26,93.11,93.23,7725.0,93.14,93.26,93.11,93.23,7725.0
2020-01-02 14:10:00,93.18,93.4,93.16,93.35,16669.0,93.18,93.4,93.16,93.35,16669.0
2020-01-02 14:20:00,93.36,93.58,93.36,93.44,55718.0,93.36,93.58,93.36,93.44,55718.0
2020-01-02 14:30:00,93.45,93.45,92.99,93.1,21073.0,93.45,93.45,92.99,93.1,21073.0
2020-01-02 14:40:00,93.1,93.13,92.85,93.13,30791.0,93.1,93.13,92.85,93.13,30791.0
2020-01-02 14:50:00,93.12,93.12,92.94,92.96,18564.0,93.12,93.12,92.94,92.96,18564.0
2020-01-02 15:00:00,92.95,93.01,92.89,92.92,12106.0,92.95,93.01,92.89,92.92,12106.0
2020-01-02 15:10:00,92.92,93.02,92.76,92.86,21731.0,92.92,93.02,92.76,92.86,21731.0
2020-01-02 15:20:00,92.87,93.03,92.81,92.9,18600.0,92.87,93.03,92.81,92.9,18600.0
2020-01-02 15:30:00,92.9,92.96,92.7,92.79,32317.0,92.9,92.96,92.7,92.79,32317.0
2020-01-02 15:40:00,92.78,92.78,92.53,92.67,42394.0,92.78,92.78,92.53,92.67,42394.0
2020-01-02 15:50:00,92.68,93.33,92.6,93.14,117182.0,92.68,93.33,92.6,93.14,117182.0
2020-01-03 09:30:00,91.8,93.26,91.05,92.11,31068.0,91.8,93.26,91.05,92.11,31068.0
2020-01-03 09:40:00,92.21,92.6,91.99,92.4,31076.0,92.21,92.6,91.99,92.4,31076.0
2020-01-03 09:50:00,92.4,92.58,91.94,92.31,21471.0,92.4,92.58,91.94,92.31,21471.0
2020-01-03 10:00:00,92.32,92.76,92.26,92.67,22004.0,92.32,92.76,92.26,92.67,22004.0
2020-01-03 10:10:00,92.54,92.68,92.4,92.42,17175.0,92.54,92.68,92.4,92.42,17175.0
2020-01-03 10:20:00,92.4,92.6,92.13,92.56,21600.0,92.4,92.6,92.13,92.56,21600.0
2020-01-03 10:30:00,92.47,92.84,92.33,92.63,28729.0,92.47,92.84,92.33,92.63,28729.0
2020-01-03 10:40:00,92.65,92.77,92.59,92.63,12424.0,92.65,92.77,92.59,92.63,12424.0
2020-01-03 10:50:00,92.66,92.66,92.47,92.48,9667.0,92.66,92.66,92.47,92.48,9667.0
2020-01-03 11:00:00,92.45,92.61,92.37,92.59,14908.0,92.45,92.61,92.37,92.59,14908.0
2020-01-03 11:10:00,92.62,92.94,92.56,92.91,18017.0,92.62,92.94,92.56,92.91,18017.0
2020-01-03 11:20:00,92.91,92.92,92.75,92.9,14624.0,92.91,92.92,92.75,92.9,14624.0
2020-01-03 11:30:00,92.86,92.89,92.6,92.71,12753.0,92.86,92.89,92.6,92.71,12753.0
2020-01-03 11:40:00,92.68,92.9,92.63,92.86,14468.0,92.68,92.9,92.63,92.86,14468.0
2020-01-03 11:50:00,92.92,93.14,92.9,92.97,11335.0,92.92,93.14,92.9,92.97,11335.0
2020-01-03 12:00:00,92.98,93.14,92.94,93.13,11337.0,92.98,93.14,92.94,93.13,11337.0
2020-01-03 12:10:00,93.12,93.2,92.9,92.99,11102.0,93.12,93.2,92.9,92.99,11102.0
2020-01-03 12:20:00,93.0,93.32,92.99,93.28,13821.0,93.0,93.32,92.99,93.28,13821.0
2020-01-03 12:30:00,93.31,93.5,93.22,93.48,10590.0,93.31,93.5,93.22,93.48,10590.0
2020-01-03 12:40:00,93.47,93.5,93.25,93.28,11097.0,93.47,93.5,93.25,93.28,11097.0
2020-01-03 12:50:00,93.3,93.39,93.15,93.3,10120.0,93.3,93.39,93.15,93.3,10120.0
2020-01-03 13:00:00,93.33,93.56,93.33,93.51,23210.0,93.33,93.56,93.33,93.51,23210.0
2020-01-03 13:10:00,93.52,93.67,93.48,93.54,11121.0,93.52,93.67,93.48,93.54,11121.0
2020-01-03 13:20:00,93.54,93.69,93.47,93.59,12548.0,93.54,93.69,93.47,93.59,12548.0
2020-01-03 13:30:00,93.61,93.69,93.04,93.24,10549.0,93.61,93.69,93.04,93.24,10549.0
2020-01-03 13:40:00,93.3,93.57,93.21,93.54,11759.0,93.3,93.57,93.21,93.54,11759.0
2020-01-03 13:50:00,93.57,93.75,93.46,93.51,17255.0,93.57,93.75,93.46,93.51,17255.0
2020-01-03 14:00:00,93.61,93.72,93.37,93.42,11880.0,93.61,93.72,93.37,93.42,11880.0
2020-01-03 14:10:00,93.36,93.47,93.27,93.42,9034.0,93.36,93.47,93.27,93.42,9034.0
2020-01-03 14:20:00,93.4,93.5,93.34,93.4,8264.0,93.4,93.5,93.34,93.4,8264.0
2020-01-03 14:30:00,93.39,93.43,93.17,93.43,14406.0,93.39,93.43,93.17,93.43,14406.0
2020-01-03 14:40:00,93.38,93.49,93.32,93.47,10064.0,93.38,93.49,93.32,93.47,10064.0
2020-01-03 14:50:00,93.46,93.67,93.44,93.64,11358.0,93.46,93.67,93.44,93.64,11358.0
2020-01-03 15:00:00,93.63,93.86,93.51,93.68,28039.0,93.63,93.86,93.51,93.68,28039.0
2020-01-03 15:10:00,93.63,93.65,93.53,93.63,13210.0,93.63,93.65,93.53,93.63,13210.0
2020-01-03 15:20:00,93.63,93.74,93.62,93.64,16282.0,93.63,93.74,93.62,93.64,16282.0
2020-01-03 15:30:00,93.64,93.71,93.52,93.59,19587.0,93.64,93.71,93.52,93.59,19587.0
2020-01-03 15:40:00,93.59,93.83,93.57,93.8,36007.0,93.59,93.83,93.57,93.8,36007.0
2020-01-03 15:50:00,93.77,94.13,93.71,94.03,99616.0,93.77,94.13,93.71,94.03,99616.0
2020-01-06 09:30:00,93.02,93.61,92.87,93.01,35672.0,93.02,93.61,92.87,93.01,35672.0
2020-01-06 09:40:00,93.0,93.29,92.68,93.1,14214.0,93.0,93.29,92.68,93.1,14214.0
2020-01-06 09:50:00,93.11,93.46,92.3,92.71,124294.0,93.11,93.46,92.3,92.71,124294.0
2020-01-06 10:00:00,92.79,92.98,92.49,92.77,32580.0,92.79,92.98,92.49,92.77,32580.0
2020-01-06 10:10:00,92.84,93.01,92.65,92.67,55480.0,92.84,93.01,92.65,92.67,55480.0
2020-01-06 10:20:00,92.72,93.2,92.68,93.0,38857.0,92.72,93.2,92.68,93.0,38857.0
2020-01-06 10:30:00,93.0,93.15,92.72,92.73,33010.0,93.0,93.15,92.72,92.73,33010.0
2020-01-06 10:40:00,92.78,93.22,92.42,93.04,86968.0,92.78,93.22,92.42,93.04,86968.0
2020-01-06 10:50:00,93.1,94.15,93.08,93.45,112817.0,93.1,94.15,93.08,93.45,112817.0
2020-01-06 11:00:00,93.51,94.05,93.29,93.73,89443.0,93.51,94.05,93.29,93.73,89443.0
2020-01-06 11:10:00,93.87,94.11,93.81,93.81,24743.0,93.87,94.11,93.81,93.81,24743.0
2020-01-06 11:20:00,93.7,93.92,93.69,93.74,9898.0,93.7,93.92,93.69,93.74,9898.0
2020-01-06 11:30:00,93.74,94.23,93.74,94.23,13800.0,93.74,94.23,93.74,94.23,13800.0
2020-01-06 11:40:00,94.19,94.47,94.16,94.42,10226.0,94.19,94.47,94.16,94.42,10226.0
2020-01-06 11:50:00,94.38,94.5,94.24,94.4,17011.0,94.38,94.5,94.24,94.4,17011.0
2020-01-06 12:00:00,94.34,94.44,94.17,94.34,12774.0,94.34,94.44,94.17,94.34,12774.0
2020-01-06 12:10:00,94.31,94.36,93.91,94.06,15105.0,94.31,94.36,93.91,94.06,15105.0
2020-01-06 12:20:00,94.02,94.25,93.97,94.25,12002.0,94.02,94.25,93.97,94.25,12002.0
2020-01-06 12:30:00,94.29,94.3,94.09,94.26,13471.0,94.29,94.3,94.09,94.26,13471.0
2020-01-06 12:40:00,94.21,94.35,94.18,94.22,11065.0,94.21,94.35,94.18,94.22,11065.0
2020-01-06 12:50:00,94.22,94.22,93.97,94.08,11673.0,94.22,94.22,93.97,94.08,11673.0
2020-01-06 13:00:00,94.07,94.17,94.02,94.08,12603.0,94.07,94.17,94.02,94.08,12603.0
2020-01-06 13:10:00,94.08,94.32,94.08,94.32,6036.0,94.08,94.32,94.08,94.32,6036.0
2020-01-06 13:20:00,94.3,94.32,94.17,94.32,4846.0,94.3,94.32,94.17,94.32,4846.0
2020-01-06 13:30:00,94.29,94.44,94.21,94.27,12416.0,94.29,94.44,94.21,94.27,12416.0
2020-01-06 13:40:00,94.26,94.26,94.04,94.07,4495.0,94.26,94.26,94.04,94.07,4495.0
2020-01-06 13:50:00,94.01,94.04,93.89,93.93,7058.0,94.01,94.04,93.89,93.93,7058.0
2020-01-06 14:00:00,93.93,94.3,93.89,94.3,17340.0,93.93,94.3,93.89,94.3,17340.0
2020-01-06 14:10:00,94.3,94.41,94.23,94.25,15453.0,94.3,94.41,94.23,94.25,15453.0
2020-01-06 14:20:00,94.26,94.36,94.07,94.07,8123.0,94.26,94.36,94.07,94.07,8123.0
2020-01-06 14:30:00,94.05,94.13,93.95,94.13,15053.0,94.05,94.13,93.95,94.13,15053.0
2020-01-06 14:40:00,94.09,94.32,94.02,94.27,17740.0,94.09,94.32,94.02,94.27,17740.0
2020-01-06 14:50:00,94.26,94.26,94.04,94.15,14205.0,94.26,94.26,94.04,94.15,14205.0
2020-01-06 15:00:00,94.17,94.34,94.12,94.16,16859.0,94.17,94.34,94.12,94.16,16859.0
2020-01-06 15:10:00,94.15,94.41,94.15,94.35,33592.0,94.15,94.41,94.15,94.35,33592.0
2020-01-06 15:20:00,94.33,94.4,94.28,94.3,37037.0,94.33,94.4,94.28,94.3,37037.0
2020-01-06 15:30:00,94.32,94.51,94.14,94.45,44561.0,94.32,94.51,94.14,94.45,44561.0
2020-01-06 15:40:00,94.46,94.73,94.44,94.73,54470.0,94.46,94.73,94.44,94.73,54470.0
2020-01-06 15:50:00,94.73,94.83,94.53,94.67,165361.0,94.73,94.83,94.53,94.67,165361.0
2020-01-07 09:30:00,94.91,96.58,94.57,95.15,52443.0,94.91,96.58,94.57,95.15,52443.0
2020-01-07 09:40:00,95.27,95.87,94.98,95.23,71371.0,95.27,95.87,94.98,95.23,71371.0
2020-01-07 09:50:00,95.07,95.3,93.84,94.27,82858.0,95.07,95.3,93.84,94.27,82858.0
2020-01-07 10:00:00,94.36,94.53,92.65,92.83,77779.0,94.36,94.53,92.65,92.83,77779.0
2020-01-07 10:10:00,92.75,93.26,92.5,93.18,36298.0,92.75,93.26,92.5,93.18,36298.0
2020-01-07 10:20:00,93.21,93.44,92.69,93.36,42388.0,93.21,93.44,92.69,93.36,42388.0
2020-01-07 10:30:00,93.36,93.55,93.01,93.54,24257.0,93.36,93.55,93.01,93.54,24257.0
2020-01-07 10:40:00,93.62,93.89,93.41,93.74,14387.0,93.62,93.89,93.41,93.74,14387.0
2020-01-07 10:50:00,93.8,94.03,93.6,93.89,19210.0,93.8,94.03,93.6,93.89,19210.0
2020-01-07 11:00:00,93.87,93.96,93.69,93.83,14716.0,93.87,93.96,93.69,93.83,14716.0
2020-01-07 11:10:00,93.86,94.19,93.76,93.84,19500.0,93.86,94.19,93.76,93.84,19500.0
2020-01-07 11:20:00,93.87,94.25,93.87,94.02,23816.0,93.87,94.25,93.87,94.02,23816.0
2020-01-07 11:30:00,94.04,94.24,93.97,94.09,23381.0,94.04,94.24,93.97,94.09,23381.0
2020-01-07 11:40:00,94.09,94.24,93.76,93.82,27849.0,94.09,94.24,93.76,93.82,27849.0
2020-01-07 11:50:00,93.82,93.87,93.47,93.48,23049.0,93.82,93.87,93.47,93.48,23049.0
2020-01-07 12:00:00,93.55,93.87,93.51,93.85,14693.0,93.55,93.87,93.51,93.85,14693.0
2020-01-07 12:10:00,93.79,93.97,93.51,93.51,19503.0,93.79,93.97,93.51,93.51,19503.0
2020-01-07 12:20:00,93.54,93.64,93.38,93.53,11203.0,93.54,93.64,93.38,93.53,11203.0
2020-01-07 12:30:00,93.56,93.62,93.4,93.55,14111.0,93.56,93.62,93.4,93.55,14111.0
2020-01-07 12:40:00,93.56,93.81,93.56,93.74,15644.0,93.56,93.81,93.56,93.74,15644.0
2020-01-07 12:50:00,93.74,93.92,93.68,93.68,11700.0,93.74,93.92,93.68,93.68,11700.0
2020-01-07 13:00:00,93.73,94.0,93.7,94.0,22080.0,93.73,94.0,93.7,94.0,22080.0
2020-01-07 13:10:00,93.97,94.19,93.92,94.12,11555.0,93.97,94.19,93.92,94.12,11555.0
2020-01-07 13:20:00,94.06,94.27,93.89,94.02,26171.0,94.06,94.27,93.89,94.02,26171.0
2020-01-07 13:30:00,94.02,94.44,93.96,94.39,18285.0,94.02,94.44,93.96,94.39,18285.0
2020-01-07 13:40:00,94.36,94.58,94.36,94.49,9751.0,94.36,94.58,94.36,94.49,9751.0
2020-01-07 13:50:00,94.47,94.75,94.47,94.75,12070.0,94.47,94.75,94.47,94.75,12070.0
2020-01-07 14:00:00,94.75,95.12,94.64,95.06,22498.0,94.75,95.12,94.64,95.06,22498.0
2020-01-07 14:10:00,95.08,95.3,94.79,94.92,22630.0,95.08,95.3,94.79,94.92,22630.0
2020-01-07 14:20:00,94.82,95.15,94.76,95.15,14172.0,94.82,95.15,94.76,95.15,14172.0
2020-01-07 14:30:00,95.15,95.5,95.15,95.33,30021.0,95.15,95.5,95.15,95.33,30021.0
2020-01-07 14:40:00,95.3,95.41,95.0,95.35,21732.0,95.3,95.41,95.0,95.35,21732.0
2020-01-07 14:50:00,95.39,95.42,94.99,95.04,17384.0,95.39,95.42,94.99,95.04,17384.0
2020-01-07 15:00:00,95.01,95.4,95.0,95.4,16895.0,95.01,95.4,95.0,95.4,16895.0
2020-01-07 15:10:00,95.36,95.56,95.26,95.5,24166.0,95.36,95.56,95.26,95.5,24166.0
2020-01-07 15:20:00,95.48,95.81,95.44,95.66,22233.0,95.48,95.81,95.44,95.66,22233.0
2020-01-07 15:30:00,95.67,95.72,95.47,95.52,36615.0,95.67,95.72,95.47,95.52,36615.0
2020-01-07 15:40:00,95.51,95.68,95.24,95.68,52581.0,95.51,95.68,95.24,95.68,52581.0
2020-01-07 15:50:00,95.68,95.86,95.58,95.74,134176.0,95.68,95.86,95.58,95.74,134176.0
2020-01-08 09:30:00,95.14,95.92,94.49,95.53,38030.0,95.14,95.92,94.49,95.53,38030.0
2020-01-08 09:40:00,95.67,96.46,95.67,95.91,29336.0,95.67,96.46,95.67,95.91,29336.0
2020-01-08 09:50:00,95.96,96.96,95.6,96.43,18130.0,95.96,96.96,95.6,96.43,18130.0
2020-01-08 10:00:00,96.42,96.44,95.36,95.4,99697.0,96.42,96.44,95.36,95.4,99697.0
2020-01-08 10:10:00,95.51,95.75,95.05,95.43,82173.0,95.51,95.75,95.05,95.43,82173.0
2020-01-08 10:20:00,95.56,95.74,95.36,95.63,22807.0,95.56,95.74,95.36,95.63,22807.0
2020-01-08 10:30:00,95.66,95.67,95.09,95.1,58940.0,95.66,95.67,95.09,95.1,58940.0
2020-01-08 10:40:00,95.1,95.89,95.0,95.57,62530.0,95.1,95.89,95.0,95.57,62530.0
2020-01-08 10:50:00,95.55,95.82,95.54,95.75,17076.0,95.55,95.82,95.54,95.75,17076.0
2020-01-08 11:00:00,95.8,96.45,95.73,96.4,27205.0,95.8,96.45,95.73,96.4,27205.0
2020-01-08 11:10:00,96.39,96.39,95.92,96.3,13895.0,96.39,96.39,95.92,96.3,13895.0
2020-01-08 11:20:00,96.33,96.56,96.21,96.45,13316.0,96.33,96.56,96.21,96.45,13316.0
2020-01-08 11:30:00,96.45,96.74,96.24,96.74,16940.0,96.45,96.74,96.24,96.74,16940.0
2020-01-08 11:40:00,96.76,97.37,96.55,96.56,127214.0,96.76,97.37,96.55,96.56,127214.0
2020-01-08 11:50:00,96.57,96.59,95.88,95.88,21233.0,96.57,96.59,95.88,95.88,21233.0
2020-01-08 12:00:00,95.92,96.07,95.73,96.04,18262.0,95.92,96.07,95.73,96.04,18262.0
2020-01-08 12:10:00,96.03,96.03,95.68,95.81,11455.0,96.03,96.03,95.68,95.81,11455.0
2020-01-08 12:20:00,95.77,95.88,95.71,95.73,9789.0,95.77,95.88,95.71,95.73,9789.0
2020-01-08 12:30:00,95.78,95.84,95.34,95.7,54747.0,95.78,95.84,95.34,95.7,54747.0
2020-01-08 12:40:00,95.74,96.19,95.68,96.04,8880.0,95.74,96.19,95.68,96.04,8880.0
2020-01-08 12:50:00,96.07,96.41,96.05,96.31,16172.0,96.07,96.41,96.05,96.31,16172.0
2020-01-08 13:00:00,96.36,96.42,96.16,96.38,8979.0,96.36,96.42,96.16,96.38,8979.0
2020-01-08 13:10:00,96.32,96.41,96.24,96.35,9943.0,96.32,96.41,96.24,96.35,9943.0
2020-01-08 13:20:00,96.34,96.76,96.34,96.72,11244.0,96.34,96.76,96.34,96.72,11244.0
2020-01-08 13:30:00,96.7,96.88,96.58,96.79,19414.0,96.7,96.88,96.58,96.79,19414.0
2020-01-08 13:40:00,96.79,96.79,96.37,96.5,28644.0,96.79,96.79,96.37,96.5,28644.0
2020-01-08 13:50:00,96.54,96.67,96.45,96.54,19803.0,96.54,96.67,96.45,96.54,19803.0
2020-01-08 14:00:00,96.55,96.74,96.51,96.53,19640.0,96.55,96.74,96.51,96.53,19640.0
2020-01-08 14:10:00,96.52,96.73,96.52,96.7,27931.0,96.52,96.73,96.52,96.7,27931.0
2020-01-08 14:20:00,96.73,96.83,96.56,96.63,18135.0,96.73,96.83,96.56,96.63,18135.0
2020-01-08 14:30:00,96.63,96.72,96.29,96.61,27778.0,96.63,96.72,96.29,96.61,27778.0
2020-01-08 14:40:00,96.54,96.82,96.53,96.75,11958.0,96.54,96.82,96.53,96.75,11958.0
2020-01-08 14:50:00,96.73,96.93,96.64,96.76,14927.0,96.73,96.93,96.64,96.76,14927.0
2020-01-08 15:00:00,96.72,96.79,96.6,96.66,13831.0,96.72,96.79,96.6,96.66,13831.0
2020-01-08 15:10:00,96.7,96.71,96.48,96.61,16210.0,96.7,96.71,96.48,96.61,16210.0
2020-01-08 15:20:00,96.62,96.74,96.47,96.47,15903.0,96.62,96.74,96.47,96.47,15903.0
2020-01-08 15:30:00,96.47,96.47,95.86,95.88,31833.0,96.47,96.47,95.86,95.88,31833.0
2020-01-08 15:40:00,95.87,95.87,95.16,95.2,44306.0,95.87,95.87,95.16,95.2,44306.0
2020-01-08 15:50:00,95.17,95.41,95.0,95.07,103455.0,95.17,95.41,95.0,95.07,103455.0
2020-01-09 09:30:00,96.27,97.17,94.02,94.36,48667.0,96.27,97.17,94.02,94.36,48667.0
2020-01-09 09:40:00,94.36,94.36,93.63,93.89,29882.0,94.36,94.36,93.63,93.89,29882.0
2020-01-09 09:50:00,93.98,94.47,93.67,93.68,41149.0,93.98,94.47,93.67,93.68,41149.0
2020-01-09 10:00:00,93.74,93.95,93.48,93.57,30073.0,93.74,93.95,93.48,93.57,30073.0
2020-01-09 10:10:00,93.58,93.7,93.45,93.61,14193.0,93.58,93.7,93.45,93.61,14193.0
2020-01-09 10:20:00,93.57,94.4,93.38,94.0,137490.0,93.57,94.4,93.38,94.0,137490.0
2020-01-09 10:30:00,94.07,94.46,93.76,94.46,7312.0,94.07,94.46,93.76,94.46,7312.0
2020-01-09 10:40:00,94.47,94.87,94.45,94.74,7505.0,94.47,94.87,94.45,94.74,7505.0
2020-01-09 10:50:00,94.8,95.31,94.73,95.19,21992.0,94.8,95.31,94.73,95.19,21992.0
2020-01-09 11:00:00,95.2,95.5,95.01,95.15,52129.0,95.2,95.5,95.01,95.15,52129.0
2020-01-09 11:10:00,95.15,95.54,95.1,95.54,11209.0,95.15,95.54,95.1,95.54,11209.0
2020-01-09 11:20:00,95.52,95.76,95.44,95.51,7578.0,95.52,95.76,95.44,95.51,7578.0
2020-01-09 11:30:00,95.49,95.69,95.41,95.64,11574.0,95.49,95.69,95.41,95.64,11574.0
2020-01-09 11:40:00,95.65,96.04,95.65,96.04,6987.0,95.65,96.04,95.65,96.04,6987.0
2020-01-09 11:50:00,96.02,96.11,95.74,96.11,11271.0,96.02,96.11,95.74,96.11,11271.0
2020-01-09 12:00:00,96.16,96.41,96.02,96.15,18388.0,96.16,96.41,96.02,96.15,18388.0
2020-01-09 12:10:00,96.17,96.31,96.05,96.1,15133.0,96.17,96.31,96.05,96.1,15133.0
2020-01-09 12:20:00,96.13,96.16,95.89,96.03,10895.0,96.13,96.16,95.89,96.03,10895.0
2020-01-09 12:30:00,96.03,96.07,95.4,95.4,20328.0,96.03,96.07,95.4,95.4,20328.0
2020-01-09 12:40:00,95.39,95.84,95.26,95.7,21038.0,95.39,95.84,95.26,95.7,21038.0
2020-01-09 12:50:00,95.76,95.92,95.61,95.69,13344.0,95.76,95.92,95.61,95.69,13344.0
2020-01-09 13:00:00,95.72,95.86,95.67,95.76,6269.0,95.72,95.86,95.67,95.76,6269.0
2020-01-09 13:10:00,95.72,95.9,95.66,95.68,12868.0,95.72,95.9,95.66,95.68,12868.0
2020-01-09 13:20:00,95.74,96.1,95.74,96.1,13970.0,95.74,96.1,95.74,96.1,13970.0
2020-01-09 13:30:00,96.12,96.2,96.06,96.17,9707.0,96.12,96.2,96.06,96.17,9707.0
2020-01-09 13:40:00,96.18,96.34,96.17,96.27,22867.0,96.18,96.34,96.17,96.27,22867.0
2020-01-09 13:50:00,96.29,96.42,96.29,96.41,6366.0,96.29,96.42,96.29,96.41,6366.0
2020-01-09 14:00:00,96.44,96.6,96.44,96.58,24580.0,96.44,96.6,96.44,96.58,24580.0
2020-01-09 14:10:00,96.57,96.74,96.52,96.74,9913.0,96.57,96.74,96.52,96.74,9913.0
2020-01-09 14:20:00,96.74,96.76,96.44,96.68,12450.0,96.74,96.76,96.44,96.68,12450.0
2020-01-09 14:30:00,96.71,96.93,96.67,96.93,6780.0,96.71,96.93,96.67,96.93,6780.0
2020-01-09 14:40:00,96.91,96.98,96.74,96.78,11438.0,96.91,96.98,96.74,96.78,11438.0
2020-01-09 14:50:00,96.76,97.2,96.7,97.2,53187.0,96.76,97.2,96.7,97.2,53187.0
2020-01-09 15:00:00,97.17,97.2,96.55,96.56,101890.0,97.17,97.2,96.55,96.56,101890.0
2020-01-09 15:10:00,96.55,96.58,96.37,96.42,14413.0,96.55,96.58,96.37,96.42,14413.0
2020-01-09 15:20:00,96.37,96.4,96.29,96.33,8474.0,96.37,96.4,96.29,96.33,8474.0
2020-01-09 15:30:00,96.33,96.34,96.13,96.16,20371.0,96.33,96.34,96.13,96.16,20371.0
2020-01-09 15:40:00,96.15,96.44,96.14,96.37,28845.0,96.15,96.44,96.14,96.37,28845.0
2020-01-09 15:50:00,96.37,96.8,96.33,96.75,125514.0,96.37,96.8,96.33,96.75,125514.0
2020-01-10 09:30:00,96.91,97.19,95.27,95.54,31518.0,96.91,97.19,95.27,95.54,31518.0
2020-01-10 09:40:00,95.56,96.62,95.37,96.62,34360.0,95.56,96.62,95.37,96.62,34360.0
2020-01-10 09:50:00,96.72,96.91,96.39,96.5,35746.0,96.72,96.91,96.39,96.5,35746.0
2020-01-10 10:00:00,96.44,97.31,96.25,97.31,26567.0,96.44,97.31,96.25,97.31,26567.0
2020-01-10 10:10:00,97.2,97.62,97.2,97.6,16881.0,97.2,97.62,97.2,97.6,16881.0
2020-01-10 10:20:00,97.68,97.68,95.8,96.36,126602.0,97.68,97.68,95.8,96.36,126602.0
2020-01-10 10:30:00,96.36,96.66,96.03,96.64,73632.0,96.36,96.66,96.03,96.64,73632.0
2020-01-10 10:40:00,96.62,96.65,96.29,96.45,21230.0,96.62,96.65,96.29,96.45,21230.0
2020-01-10 10:50:00,96.36,96.62,96.25,96.6,15472.0,96.36,96.62,96.25,96.6,15472.0
2020-01-10 11:00:00,96.62,96.88,96.26,96.43,112939.0,96.62,96.88,96.26,96.43,112939.0
2020-01-10 11:10:00,96.43,96.56,96.1,96.28,100711.0,96.43,96.56,96.1,96.28,100711.0
2020-01-10 11:20:00,96.29,96.46,96.15,96.28,109513.0,96.29,96.46,96.15,96.28,109513.0
2020-01-10 11:30:00,96.27,96.51,96.22,96.37,55886.0,96.27,96.51,96.22,96.37,55886.0
2020-01-10 11:40:00,96.38,96.42,96.09,96.13,105330.0,96.38,96.42,96.09,96.13,105330.0
2020-01-10 11:50:00,96.08,96.16,95.61,95.63,54358.0,96.08,96.16,95.61,95.63,54358.0
2020-01-10 12:00:00,95.63,95.73,94.85,94.87,24614.0,95.63,95.73,94.85,94.87,24614.0
2020-01-10 12:10:00,94.85,95.03,94.51,94.82,46106.0,94.85,95.03,94.51,94.82,46106.0
2020-01-10 12:20:00,94.7,95.12,94.66,95.12,10659.0,94.7,95.12,94.66,95.12,10659.0
2020-01-10 12:30:00,95.12,95.31,95.08,95.13,7023.0,95.12,95.31,95.08,95.13,7023.0
2020-01-10 12:40:00,95.13,95.13,94.87,94.93,17383.0,95.13,95.13,94.87,94.93,17383.0
2020-01-10 12:50:00,94.89,95.29,94.87,95.02,10305.0,94.89,95.29,94.87,95.02,10305.0
2020-01-10 13:00:00,95.03,95.28,95.03,95.24,5865.0,95.03,95.28,95.03,95.24,5865.0
2020-01-10 13:10:00,95.25,95.48,95.24,95.32,10736.0,95.25,95.48,95.24,95.32,10736.0
2020-01-10 13:20:00,95.34,95.41,95.13,95.19,14325.0,95.34,95.41,95.13,95.19,14325.0
2020-01-10 13:30:00,95.23,95.5,95.23,95.28,9899.0,95.23,95.5,95.23,95.28,9899.0
2020-01-10 13:40:00,95.22,95.55,95.18,95.52,14628.0,95.22,95.55,95.18,95.52,14628.0
2020-01-10 13:50:00,95.54,95.57,95.26,95.3,16310.0,95.54,95.57,95.26,95.3,16310.0
2020-01-10 14:00:00,95.24,95.44,95.21,95.38,9676.0,95.24,95.44,95.21,95.38,9676.0
2020-01-10 14:10:00,95.33,95.59,95.23,95.59,14832.0,95.33,95.59,95.23,95.59,14832.0
2020-01-10 14:20:00,95.58,95.58,95.26,95.32,12426.0,95.58,95.58,95.26,95.32,12426.0
2020-01-10 14:30:00,95.3,95.41,95.24,95.27,11969.0,95.3,95.41,95.24,95.27,11969.0
2020-01-10 14:40:00,95.22,95.22,94.7,94.84,16907.0,95.22,95.22,94.7,94.84,16907.0
2020-01-10 14:50:00,94.86,94.91,94.69,94.75,13511.0,94.86,94.91,94.69,94.75,13511.0
2020-01-10 15:00:00,94.74,95.05,94.68,95.03,30089.0,94.74,95.05,94.68,95.03,30089.0
2020-01-10 15:10:00,95.01,95.25,94.94,94.98,13293.0,95.01,95.25,94.94,94.98,13293.0
2020-01-10 15:20:00,94.95,95.07,94.79,95.06,20392.0,94.95,95.07,94.79,95.06,20392.0
2020-01-10 15:30:00,95.08,95.08,94.85,94.86,21879.0,95.08,95.08,94.85,94.86,21879.0
2020-01-10 15:40:00,94.88,95.07,94.77,94.79,33136.0,94.88,95.07,94.77,94.79,33136.0
2020-01-10 15:50:00,94.74,95.33,94.74,95.22,76668.0,94.74,95.33,94.74,95.22,76668.0
2020-01-13 09:30:00,95.72,95.72,93.7,93.75,101400.0,95.72,95.72,93.7,93.75,101400.0
2020-01-13 09:40:00,93.88,93.9,92.95,93.79,172213.0,93.88,93.9,92.95,93.79,172213.0
2020-01-13 09:50:00,93.79,96.18,93.73,96.03,113467.0,93.79,96.18,93.73,96.03,113467.0
2020-01-13 10:00:00,96.03,96.93,96.0,96.84,68374.0,96.03,96.93,96.0,96.84,68374.0
2020-01-13 10:10:00,96.9,97.53,96.75,97.23,79241.0,96.9,97.53,96.75,97.23,79241.0
2020-01-13 10:20:00,97.23,98.2,97.07,98.09,67752.0,97.23,98.2,97.07,98.09,67752.0
2020-01-13 10:30:00,98.16,99.05,97.98,99.01,96983.0,98.16,99.05,97.98,99.01,96983.0
2020-01-13 10:40:00,98.93,99.45,98.75,99.06,97544.0,98.93,99.45,98.75,99.06,97544.0
2020-01-13 10:50:00,99.14,99.64,99.11,99.25,66419.0,99.14,99.64,99.11,99.25,66419.0
2020-01-13 11:00:00,99.27,99.48,98.62,98.72,116602.0,99.27,99.48,98.62,98.72,116602.0
2020-01-13 11:10:00,98.78,98.98,97.98,98.92,150509.0,98.78,98.98,97.98,98.92,150509.0
2020-01-13 11:20:00,98.92,99.28,98.76,98.79,41376.0,98.92,99.28,98.76,98.79,41376.0
2020-01-13 11:30:00,98.79,98.84,98.27,98.44,86388.0,98.79,98.84,98.27,98.44,86388.0
2020-01-13 11:40:00,98.43,99.18,98.43,99.18,40395.0,98.43,99.18,98.43,99.18,40395.0
2020-01-13 11:50:00,99.12,99.12,98.58,98.91,26236.0,99.12,99.12,98.58,98.91,26236.0
2020-01-13 12:00:00,98.9,99.38,98.85,99.3,33594.0,98.9,99.38,98.85,99.3,33594.0
2020-01-13 12:10:00,99.36,99.57,99.3,99.57,27435.0,99.36,99.57,99.3,99.57,27435.0
2020-01-13 12:20:00,99.6,99.86,99.57,99.78,23710.0,99.6,99.86,99.57,99.78,23710.0
2020-01-13 12:30:00,99.79,99.86,99.65,99.68,30240.0,99.79,99.86,99.65,99.68,30240.0
2020-01-13 12:40:00,99.67,99.76,99.22,99.34,55659.0,99.67,99.76,99.22,99.34,55659.0
2020-01-13 12:50:00,99.36,99.36,99.14,99.16,33048.0,99.36,99.36,99.14,99.16,33048.0
2020-01-13 13:00:00,99.16,99.28,98.98,99.22,48448.0,99.16,99.28,98.98,99.22,48448.0
2020-01-13 13:10:00,99.23,99.48,99.23,99.44,21838.0,99.23,99.48,99.23,99.44,21838.0
2020-01-13 13:20:00,99.45,99.72,99.44,99.52,27259.0,99.45,99.72,99.44,99.52,27259.0
2020-01-13 13:30:00,99.52,99.79,99.5,99.74,25566.0,99.52,99.79,99.5,99.74,25566.0
2020-01-13 13:40:00,99.77,100.42,99.76,100.33,43605.0,99.77,100.42,99.76,100.33,43605.0
2020-01-13 13:50:00,100.31,100.39,100.15,100.26,15640.0,100.31,100.39,100.15,100.26,15640.0
2020-01-13 14:00:00,100.27,100.29,100.07,100.11,18567.0,100.27,100.29,100.07,100.11,18567.0
2020-01-13 14:10:00,100.11,100.14,100.03,100.13,26783.0,100.11,100.14,100.03,100.13,26783.0
2020-01-13 14:20:00,100.12,101.26,100.1,101.26,40030.0,100.12,101.26,100.1,101.26,40030.0
2020-01-13 14:30:00,101.22,101.5,101.2,101.48,62749.0,101.22,101.5,101.2,101.48,62749.0
2020-01-13 14:40:00,101.48,102.08,101.48,101.74,86875.0,101.48,102.08,101.48,101.74,86875.0
2020-01-13 14:50:00,101.74,101.74,101.19,101.22,54200.0,101.74,101.74,101.19,101.22,54200.0
2020-01-13 15:00:00,101.19,101.62,101.15,101.28,32839.0,101.19,101.62,101.15,101.28,32839.0
2020-01-13 15:10:00,101.28,101.32,101.15,101.23,43839.0,101.28,101.32,101.15,101.23,43839.0
2020-01-13 15:20:00,101.22,101.24,100.8,101.06,52589.0,101.22,101.24,100.8,101.06,52589.0
2020-01-13 15:30:00,101.05,101.36,101.0,101.18,37615.0,101.05,101.36,101.0,101.18,37615.0
2020-01-13 15:40:00,101.18,101.26,100.93,100.94,64167.0,101.18,101.26,100.93,100.94,64167.0
2020-01-13 15:50:00,100.97,101.21,100.65,101.0,198123.0,100.97,101.21,100.65,101.0,198123.0
2020-01-14 09:30:00,101.01,103.67,100.52,103.34,72982.0,101.01,103.67,100.52,103.34,72982.0
2020-01-14 09:40:00,103.14,103.74,101.8,103.27,186823.0,103.14,103.74,101.8,103.27,186823.0
2020-01-14 09:50:00,103.24,103.28,101.2,101.48,74150.0,103.24,103.28,101.2,101.48,74150.0
2020-01-14 10:00:00,101.42,102.28,101.41,101.95,212145.0,101.42,102.28,101.41,101.95,212145.0
2020-01-14 10:10:00,102.02,103.0,102.01,102.85,163151.0,102.02,103.0,102.01,102.85,163151.0
2020-01-14 10:20:00,102.85,102.94,101.82,101.96,44154.0,102.85,102.94,101.82,101.96,44154.0
2020-01-14 10:30:00,101.97,102.88,101.97,102.79,88800.0,101.97,102.88,101.97,102.79,88800.0
2020-01-14 10:40:00,102.85,103.55,102.69,103.45,170022.0,102.85,103.55,102.69,103.45,170022.0
2020-01-14 10:50:00,103.43,103.46,102.85,102.92,27790.0,103.43,103.46,102.85,102.92,27790.0
2020-01-14 11:00:00,102.84,102.98,102.48,102.48,25730.0,102.84,102.98,102.48,102.48,25730.0
2020-01-14 11:10:00,102.52,102.99,102.25,102.99,12379.0,102.52,102.99,102.25,102.99,12379.0
2020-01-14 11:20:00,103.12,103.69,103.05,103.62,23568.0,103.12,103.69,103.05,103.62,23568.0
2020-01-14 11:30:00,103.73,104.13,103.32,103.59,79904.0,103.73,104.13,103.32,103.59,79904.0
2020-01-14 11:40:00,103.56,103.62,103.29,103.51,11015.0,103.56,103.62,103.29,103.51,11015.0
2020-01-14 11:50:00,103.51,103.64,103.12,103.18,15066.0,103.51,103.64,103.12,103.18,15066.0
2020-01-14 12:00:00,103.18,103.65,103.13,103.65,13332.0,103.18,103.65,103.13,103.65,13332.0
2020-01-14 12:10:00,103.64,103.92,103.5,103.71,13889.0,103.64,103.92,103.5,103.71,13889.0
2020-01-14 12:20:00,103.76,104.28,103.68,104.07,17685.0,103.76,104.28,103.68,104.07,17685.0
2020-01-14 12:30:00,104.04,104.62,103.71,104.52,46240.0,104.04,104.62,103.71,104.52,46240.0
2020-01-14 12:40:00,104.54,104.78,104.15,104.24,75070.0,104.54,104.78,104.15,104.24,75070.0
2020-01-14 12:50:00,104.17,104.3,103.94,104.26,10204.0,104.17,104.3,103.94,104.26,10204.0
2020-01-14 13:00:00,104.21,104.44,104.16,104.2,9300.0,104.21,104.44,104.16,104.2,9300.0
2020-01-14 13:10:00,104.24,104.5,104.21,104.36,6579.0,104.24,104.5,104.21,104.36,6579.0
2020-01-14 13:20:00,104.32,104.5,104.24,104.37,23735.0,104.32,104.5,104.24,104.37,23735.0
2020-01-14 13:30:00,104.33,104.64,103.71,103.97,20285.0,104.33,104.64,103.71,103.97,20285.0
2020-01-14 13:40:00,103.89,103.9,102.63,102.73,24977.0,103.89,103.9,102.63,102.73,24977.0
2020-01-14 13:50:00,102.74,103.26,102.69,103.26,28248.0,102.74,103.26,102.69,103.26,28248.0
2020-01-14 14:00:00,103.14,103.17,102.42,102.47,31935.0,103.14,103.17,102.42,102.47,31935.0
2020-01-14 14:10:00,102.48,102.52,101.73,102.26,40791.0,102.48,102.52,101.73,102.26,40791.0
2020-01-14 14:20:00,102.3,102.97,102.19,102.88,12813.0,102.3,102.97,102.19,102.88,12813.0
2020-01-14 14:30:00,102.94,103.33,102.88,103.25,13820.0,102.94,103.33,102.88,103.25,13820.0
2020-01-14 14:40:00,103.32,104.1,103.27,104.1,49224.0,103.32,104.1,103.27,104.1,49224.0
2020-01-14 14:50:00,104.09,104.09,103.6,103.68,15989.0,104.09,104.09,103.6,103.68,15989.0
2020-01-14 15:00:00,103.72,103.83,103.56,103.61,12849.0,103.72,103.83,103.56,103.61,12849.0
2020-01-14 15:10:00,103.63,103.78,103.46,103.78,22750.0,103.63,103.78,103.46,103.78,22750.0
2020-01-14 15:20:00,103.77,103.87,103.5,103.51,40250.0,103.77,103.87,103.5,103.51,40250.0
2020-01-14 15:30:00,103.56,103.85,103.54,103.83,25847.0,103.56,103.85,103.54,103.83,25847.0
2020-01-14 15:40:00,103.82,103.98,103.73,103.78,44585.0,103.82,103.98,103.73,103.78,44585.0
2020-01-14 15:50:00,103.77,103.85,103.49,103.59,147586.0,103.77,103.85,103.49,103.59,147586.0
2020-01-15 09:30:00,103.5,103.9,103.08,103.86,27444.0,103.5,103.9,103.08,103.86,27444.0
2020-01-15 09:40:00,103.87,105.43,103.65,105.4,76900.0,103.87,105.43,103.65,105.4,76900.0
2020-01-15 09:50:00,105.36,106.48,105.35,106.44,110798.0,105.36,106.48,105.35,106.44,110798.0
2020-01-15 10:00:00,106.44,106.62,106.17,106.31,114295.0,106.44,106.62,106.17,106.31,114295.0
2020-01-15 10:10:00,106.31,106.42,105.72,106.33,48095.0,106.31,106.42,105.72,106.33,48095.0
2020-01-15 10:20:00,106.23,106.61,106.1,106.43,31200.0,106.23,106.61,106.1,106.43,31200.0
2020-01-15 10:30:00,106.51,106.6,106.28,106.49,67173.0,106.51,106.6,106.28,106.49,67173.0
2020-01-15 10:40:00,106.48,106.85,106.47,106.64,24818.0,106.48,106.85,106.47,106.64,24818.0
2020-01-15 10:50:00,106.64,107.07,106.64,107.0,23806.0,106.64,107.07,106.64,107.0,23806.0
2020-01-15 11:00:00,106.99,106.99,106.44,106.56,24492.0,106.99,106.99,106.44,106.56,24492.0
2020-01-15 11:10:00,106.56,107.33,106.44,107.33,29405.0,106.56,107.33,106.44,107.33,29405.0
2020-01-15 11:20:00,107.32,107.55,106.95,107.29,22180.0,107.32,107.55,106.95,107.29,22180.0
2020-01-15 11:30:00,107.17,107.25,106.78,106.82,16527.0,107.17,107.25,106.78,106.82,16527.0
2020-01-15 11:40:00,106.77,106.92,106.57,106.79,18166.0,106.77,106.92,106.57,106.79,18166.0
2020-01-15 11:50:00,106.83,106.9,106.53,106.58,16224.0,106.83,106.9,106.53,106.58,16224.0
2020-01-15 12:00:00,106.58,106.94,106.5,106.93,20223.0,106.58,106.94,106.5,106.93,20223.0
2020-01-15 12:10:00,106.94,107.07,106.73,106.75,16574.0,106.94,107.07,106.73,106.75,16574.0
2020-01-15 12:20:00,106.75,106.87,106.75,106.8,8679.0,106.75,106.87,106.75,106.8,8679.0
2020-01-15 12:30:00,106.8,106.8,106.13,106.14,13079.0,106.8,106.8,106.13,106.14,13079.0
2020-01-15 12:40:00,106.17,106.38,106.12,106.18,12493.0,106.17,106.38,106.12,106.18,12493.0
2020-01-15 12:50:00,106.16,106.31,106.05,106.31,10803.0,106.16,106.31,106.05,106.31,10803.0
2020-01-15 13:00:00,106.32,106.6,106.16,106.54,15022.0,106.32,106.6,106.16,106.54,15022.0
2020-01-15 13:10:00,106.51,106.51,106.3,106.48,11531.0,106.51,106.51,106.3,106.48,11531.0
2020-01-15 13:20:00,106.48,106.55,106.25,106.55,12618.0,106.48,106.55,106.25,106.55,12618.0
2020-01-15 13:30:00,106.55,106.6,106.35,106.55,11586.0,106.55,106.6,106.35,106.55,11586.0
2020-01-15 13:40:00,106.61,106.8,106.46,106.49,18745.0,106.61,106.8,106.46,106.49,18745.0
2020-01-15 13:50:00,106.48,106.6,106.44,106.51,15084.0,106.48,106.6,106.44,106.51,15084.0
2020-01-15 14:00:00,106.55,106.8,106.54,106.77,14057.0,106.55,106.8,106.54,106.77,14057.0
2020-01-15 14:10:00,106.81,107.09,106.81,106.97,56304.0,106.81,107.09,106.81,106.97,56304.0
2020-01-15 14:20:00,107.07,107.25,107.0,107.04,14587.0,107.07,107.25,107.0,107.04,14587.0
2020-01-15 14:30:00,106.97,107.13,106.89,106.93,12830.0,106.97,107.13,106.89,106.93,12830.0
2020-01-15 14:40:00,106.95,106.96,106.55,106.55,13390.0,106.95,106.96,106.55,106.55,13390.0
2020-01-15 14:50:00,106.55,106.68,106.48,106.56,19380.0,106.55,106.68,106.48,106.56,19380.0
2020-01-15 15:00:00,106.54,106.59,106.34,106.53,46059.0,106.54,106.59,106.34,106.53,46059.0
2020-01-15 15:10:00,106.55,106.74,106.47,106.65,22216.0,106.55,106.74,106.47,106.65,22216.0
2020-01-15 15:20:00,106.64,106.69,106.09,106.13,13166.0,106.64,106.69,106.09,106.13,13166.0
2020-01-15 15:30:00,106.15,106.16,105.89,106.03,50659.0,106.15,106.16,105.89,106.03,50659.0
2020-01-15 15:40:00,106.03,106.05,105.66,105.84,29491.0,106.03,106.05,105.66,105.84,29491.0
2020-01-15 15:50:00,105.88,106.04,105.75,105.81,104035.0,105.88,106.04,105.75,105.81,104035.0
2020-01-16 09:30:00,106.78,107.26,105.47,105.73,68801.0,106.78,107.26,105.47,105.73,68801.0
2020-01-16 09:40:00,105.78,106.84,105.64,105.79,25076.0,105.78,106.84,105.64,105.79,25076.0
2020-01-16 09:50:00,105.86,106.3,105.85,106.1,12739.0,105.86,106.3,105.85,106.1,12739.0
2020-01-16 10:00:00,106.06,106.64,105.91,106.58,12141.0,106.06,106.64,105.91,106.58,12141.0
2020-01-16 10:10:00,106.6,107.1,106.6,106.7,19320.0,106.6,107.1,106.6,106.7,19320.0
2020-01-16 10:20:00,106.67,106.68,106.29,106.68,35045.0,106.67,106.68,106.29,106.68,35045.0
2020-01-16 10:30:00,106.69,106.78,106.59,106.76,14927.0,106.69,106.78,106.59,106.76,14927.0
2020-01-16 10:40:00,106.79,107.05,106.79,106.88,8447.0,106.79,107.05,106.79,106.88,8447.0
2020-01-16 10:50:00,106.86,106.91,106.1,106.15,13136.0,106.86,106.91,106.1,106.15,13136.0
2020-01-16 11:00:00,106.15,106.37,105.83,106.27,20683.0,106.15,106.37,105.83,106.27,20683.0
2020-01-16 11:10:00,106.36,106.44,106.01,106.03,27709.0,106.36,106.44,106.01,106.03,27709.0
2020-01-16 11:20:00,105.92,106.2,105.77,106.17,20609.0,105.92,106.2,105.77,106.17,20609.0
2020-01-16 11:30:00,106.21,106.3,106.04,106.18,11766.0,106.21,106.3,106.04,106.18,11766.0
2020-01-16 11:40:00,106.19,106.42,106.08,106.08,8600.0,106.19,106.42,106.08,106.08,8600.0
2020-01-16 11:50:00,106.08,106.31,105.95,106.25,8046.0,106.08,106.31,105.95,106.25,8046.0
2020-01-16 12:00:00,106.24,106.41,106.19,106.27,17246.0,106.24,106.41,106.19,106.27,17246.0
2020-01-16 12:10:00,106.26,106.27,106.06,106.15,9363.0,106.26,106.27,106.06,106.15,9363.0
2020-01-16 12:20:00,106.16,106.23,105.94,106.1,9481.0,106.16,106.23,105.94,106.1,9481.0
2020-01-16 12:30:00,106.15,106.16,106.02,106.04,4105.0,106.15,106.16,106.02,106.04,4105.0
2020-01-16 12:40:00,106.05,106.37,106.01,106.33,8832.0,106.05,106.37,106.01,106.33,8832.0
2020-01-16 12:50:00,106.3,106.64,106.24,106.63,29536.0,106.3,106.64,106.24,106.63,29536.0
2020-01-16 13:00:00,106.65,106.81,106.63,106.81,18663.0,106.65,106.81,106.63,106.81,18663.0
2020-01-16 13:10:00,106.84,106.86,106.52,106.52,11931.0,106.84,106.86,106.52,106.52,11931.0
2020-01-16 13:20:00,106.54,106.58,106.43,106.5,14536.0,106.54,106.58,106.43,106.5,14536.0
2020-01-16 13:30:00,106.46,106.74,106.4,106.56,13039.0,106.46,106.74,106.4,106.56,13039.0
2020-01-16 13:40:00,106.6,106.64,106.41,106.48,9560.0,106.6,106.64,106.41,106.48,9560.0
2020-01-16 13:50:00,106.47,106.56,106.24,106.26,7745.0,106.47,106.56,106.24,106.26,7745.0
2020-01-16 14:00:00,106.26,106.74,106.24,106.66,271317.0,106.26,106.74,106.24,106.66,271317.0
2020-01-16 14:10:00,106.66,107.12,106.66,107.12,265556.0,106.66,107.12,106.66,107.12,265556.0
2020-01-16 14:20:00,107.12,107.47,107.12,107.35,60942.0,107.12,107.47,107.12,107.35,60942.0
2020-01-16 14:30:00,107.32,107.32,106.69,106.72,183069.0,107.32,107.32,106.69,106.72,183069.0
2020-01-16 14:40:00,106.74,106.77,105.57,105.58,39175.0,106.74,106.77,105.57,105.58,39175.0
2020-01-16 14:50:00,105.55,105.86,105.32,105.55,32941.0,105.55,105.86,105.32,105.55,32941.0
2020-01-16 15:00:00,105.55,105.59,105.15,105.29,123938.0,105.55,105.59,105.15,105.29,123938.0
2020-01-16 15:10:00,105.31,105.39,105.17,105.35,21795.0,105.31,105.39,105.17,105.35,21795.0
2020-01-16 15:20:00,105.35,105.57,105.18,105.57,25647.0,105.35,105.57,105.18,105.57,25647.0
2020-01-16 15:30:00,105.65,106.13,105.6,106.13,41681.0,105.65,106.13,105.6,106.13,41681.0
2020-01-16 15:40:00,106.13,106.14,105.87,106.01,35850.0,106.13,106.14,105.87,106.01,35850.0
2020-01-16 15:50:00,106.02,106.5,105.99,106.43,98680.0,106.02,106.5,105.99,106.43,98680.0
2020-01-17 09:30:00,106.61,107.11,106.39,106.4,16484.0,106.61,107.11,106.39,106.4,16484.0
2020-01-17 09:40:00,106.34,106.88,106.24,106.88,9111.0,106.34,106.88,106.24,106.88,9111.0
2020-01-17 09:50:00,106.75,106.82,105.85,105.95,19658.0,106.75,106.82,105.85,105.95,19658.0
2020-01-17 10:00:00,106.0,106.22,105.41,105.79,25367.0,106.0,106.22,105.41,105.79,25367.0
2020-01-17 10:10:00,105.9,106.13,105.82,105.82,17322.0,105.9,106.13,105.82,105.82,17322.0
2020-01-17 10:20:00,105.78,105.94,105.61,105.82,15971.0,105.78,105.94,105.61,105.82,15971.0
2020-01-17 10:30:00,105.82,106.01,105.69,105.97,10880.0,105.82,106.01,105.69,105.97,10880.0
2020-01-17 10:40:00,106.0,106.01,105.35,105.63,37787.0,106.0,106.01,105.35,105.63,37787.0
2020-01-17 10:50:00,105.62,106.02,105.62,105.76,14599.0,105.62,106.02,105.62,105.76,14599.0
2020-01-17 11:00:00,105.81,106.0,105.8,105.8,8505.0,105.81,106.0,105.8,105.8,8505.0
2020-01-17 11:10:00,105.78,105.78,104.89,105.02,32080.0,105.78,105.78,104.89,105.02,32080.0
2020-01-17 11:20:00,105.01,105.19,104.59,105.19,44287.0,105.01,105.19,104.59,105.19,44287.0
2020-01-17 11:30:00,105.2,105.25,104.77,104.77,11115.0,105.2,105.25,104.77,104.77,11115.0
2020-01-17 11:40:00,104.84,105.05,104.65,105.05,21722.0,104.84,105.05,104.65,105.05,21722.0
2020-01-17 11:50:00,105.15,105.7,105.1,105.42,29581.0,105.15,105.7,105.1,105.42,29581.0
2020-01-17 12:00:00,105.41,105.53,105.19,105.48,37583.0,105.41,105.53,105.19,105.48,37583.0
2020-01-17 12:10:00,105.48,105.85,105.38,105.62,67897.0,105.48,105.85,105.38,105.62,67897.0
2020-01-17 12:20:00,105.61,105.98,105.6,105.95,45149.0,105.61,105.98,105.6,105.95,45149.0
2020-01-17 12:30:00,105.94,106.14,105.86,105.99,23889.0,105.94,106.14,105.86,105.99,23889.0
2020-01-17 12:40:00,105.97,105.97,105.61,105.68,13977.0,105.97,105.97,105.61,105.68,13977.0
2020-01-17 12:50:00,105.65,105.65,105.41,105.41,6764.0,105.65,105.65,105.41,105.41,6764.0
2020-01-17 13:00:00,105.42,105.96,105.42,105.93,12800.0,105.42,105.96,105.42,105.93,12800.0
2020-01-17 13:10:00,105.96,106.57,105.94,106.41,53574.0,105.96,106.57,105.94,106.41,53574.0
2020-01-17 13:20:00,106.42,106.47,106.24,106.43,13970.0,106.42,106.47,106.24,106.43,13970.0
2020-01-17 13:30:00,106.41,106.52,106.32,106.52,17931.0,106.41,106.52,106.32,106.52,17931.0
2020-01-17 13:40:00,106.52,106.6,106.48,106.55,15641.0,106.52,106.6,106.48,106.55,15641.0
2020-01-17 13:50:00,106.52,106.62,106.49,106.5,8749.0,106.52,106.62,106.49,106.5,8749.0
2020-01-17 14:00:00,106.5,106.59,106.49,106.52,15943.0,106.5,106.59,106.49,106.52,15943.0
2020-01-17 14:10:00,106.53,106.57,106.07,106.09,18075.0,106.53,106.57,106.07,106.09,18075.0
2020-01-17 14:20:00,106.11,106.42,106.07,106.4,27895.0,106.11,106.42,106.07,106.4,27895.0
2020-01-17 14:30:00,106.41,106.45,106.2,106.44,14104.0,106.41,106.45,106.2,106.44,14104.0
2020-01-17 14:40:00,106.44,106.57,106.43,106.5,11954.0,106.44,106.57,106.43,106.5,11954.0
2020-01-17 14:50:00,106.48,106.78,106.47,106.74,42234.0,106.48,106.78,106.47,106.74,42234.0
2020-01-17 15:00:00,106.76,106.83,106.43,106.43,15088.0,106.76,106.83,106.43,106.43,15088.0
2020-01-17 15:10:00,106.39,106.44,106.19,106.29,13321.0,106.39,106.44,106.19,106.29,13321.0
2020-01-17 15:20:00,106.31,106.94,106.31,106.94,24491.0,106.31,106.94,106.31,106.94,24491.0
2020-01-17 15:30:00,106.92,106.97,106.57,106.71,54375.0,106.92,106.97,106.57,106.71,54375.0
2020-01-17 15:40:00,106.7,106.77,106.67,106.77,49611.0,106.7,106.77,106.67,106.77,49611.0
2020-01-17 15:50:00,106.68,107.01,106.67,106.79,150122.0,106.68,107.01,106.67,106.79,150122.0
2020-01-21 09:30:00,106.49,107.25,106.13,106.28,23064.0,106.49,107.25,106.13,106.28,23064.0
2020-01-21 09:40:00,106.23,106.24,105.17,105.4,39223.0,106.23,106.24,105.17,105.4,39223.0
2020-01-21 09:50:00,105.4,106.37,105.4,106.37,22549.0,105.4,106.37,105.4,106.37,22549.0
2020-01-21 10:00:00,106.38,106.71,106.07,106.07,20726.0,106.38,106.71,106.07,106.07,20726.0
2020-01-21 10:10:00,106.15,106.31,105.67,105.67,31752.0,106.15,106.31,105.67,105.67,31752.0
2020-01-21 10:20:00,105.66,105.93,105.36,105.87,30112.0,105.66,105.93,105.36,105.87,30112.0
2020-01-21 10:30:00,105.87,106.22,105.78,105.93,17381.0,105.87,106.22,105.78,105.93,17381.0
2020-01-21 10:40:00,105.92,106.13,105.87,106.12,11629.0,105.92,106.13,105.87,106.12,11629.0
2020-01-21 10:50:00,106.14,106.53,106.06,106.49,9911.0,106.14,106.53,106.06,106.49,9911.0
2020-01-21 11:00:00,106.49,107.16,106.48,106.84,21542.0,106.49,107.16,106.48,106.84,21542.0
2020-01-21 11:10:00,106.89,107.03,106.82,106.9,15006.0,106.89,107.03,106.82,106.9,15006.0
2020-01-21 11:20:00,106.92,107.5,106.91,107.16,27528.0,106.92,107.5,106.91,107.16,27528.0
2020-01-21 11:30:00,107.23,107.89,107.22,107.79,23982.0,107.23,107.89,107.22,107.79,23982.0
2020-01-21 11:40:00,107.88,107.88,107.32,107.5,15370.0,107.88,107.88,107.32,107.5,15370.0
2020-01-21 11:50:00,107.52,107.61,107.23,107.42,14166.0,107.52,107.61,107.23,107.42,14166.0
2020-01-21 12:00:00,107.44,107.44,107.05,107.16,11623.0,107.44,107.44,107.05,107.16,11623.0
2020-01-21 12:10:00,107.17,107.5,107.15,107.24,11473.0,107.17,107.5,107.15,107.24,11473.0
2020-01-21 12:20:00,107.28,107.56,107.22,107.26,14950.0,107.28,107.56,107.22,107.26,14950.0
2020-01-21 12:30:00,107.27,107.59,107.26,107.49,13514.0,107.27,107.59,107.26,107.49,13514.0
2020-01-21 12:40:00,107.5,107.69,107.43,107.59,8749.0,107.5,107.69,107.43,107.59,8749.0
2020-01-21 12:50:00,107.57,107.63,107.47,107.5,7503.0,107.57,107.63,107.47,107.5,7503.0
2020-01-21 13:00:00,107.52,107.93,107.52,107.93,10987.0,107.52,107.93,107.52,107.93,10987.0
2020-01-21 13:10:00,107.95,108.07,107.44,107.5,26473.0,107.95,108.07,107.44,107.5,26473.0
2020-01-21 13:20:00,107.44,107.55,107.32,107.53,16347.0,107.44,107.55,107.32,107.53,16347.0
2020-01-21 13:30:00,107.56,107.71,107.39,107.48,11448.0,107.56,107.71,107.39,107.48,11448.0
2020-01-21 13:40:00,107.44,107.57,107.27,107.57,13566.0,107.44,107.57,107.27,107.57,13566.0
2020-01-21 13:50:00,107.53,107.55,107.2,107.3,13186.0,107.53,107.55,107.2,107.3,13186.0
2020-01-21 14:00:00,107.28,107.3,107.0,107.19,11794.0,107.28,107.3,107.0,107.19,11794.0
2020-01-21 14:10:00,107.21,107.25,107.02,107.14,9394.0,107.21,107.25,107.02,107.14,9394.0
2020-01-21 14:20:00,107.12,107.12,106.97,107.03,7248.0,107.12,107.12,106.97,107.03,7248.0
2020-01-21 14:30:00,107.0,107.25,106.93,107.21,12592.0,107.0,107.25,106.93,107.21,12592.0
2020-01-21 14:40:00,107.23,107.44,107.18,107.27,10543.0,107.23,107.44,107.18,107.27,10543.0
2020-01-21 14:50:00,107.3,107.44,107.17,107.34,34264.0,107.3,107.44,107.17,107.34,34264.0
2020-01-21 15:00:00,107.38,108.3,107.36,108.3,35119.0,107.38,108.3,107.36,108.3,35119.0
2020-01-21 15:10:00,108.36,108.36,107.88,107.91,19269.0,108.36,108.36,107.88,107.91,19269.0
2020-01-21 15:20:00,107.89,107.93,107.76,107.85,26544.0,107.89,107.93,107.76,107.85,26544.0
2020-01-21 15:30:00,107.85,107.9,107.5,107.6,17510.0,107.85,107.9,107.5,107.6,17510.0
2020-01-21 15:40:00,107.63,107.76,107.55,107.66,22466.0,107.63,107.76,107.55,107.66,22466.0
2020-01-21 15:50:00,107.65,107.72,107.38,107.39,96056.0,107.65,107.72,107.38,107.39,96056.0
2020-01-22 09:30:00,109.06,111.58,108.45,110.85,150283.0,109.06,111.58,108.45,110.85,150283.0
2020-01-22 09:40:00,110.84,112.53,110.77,110.96,146196.0,110.84,112.53,110.77,110.96,146196.0
2020-01-22 09:50:00,110.88,111.88,110.6,110.6,72259.0,110.88,111.88,110.6,110.6,72259.0
2020-01-22 10:00:00,110.6,110.8,109.81,109.81,57419.0,110.6,110.8,109.81,109.81,57419.0
2020-01-22 10:10:00,109.75,110.45,109.1,109.14,66895.0,109.75,110.45,109.1,109.14,66895.0
2020-01-22 10:20:00,109.13,109.55,108.83,109.41,25880.0,109.13,109.55,108.83,109.41,25880.0
2020-01-22 10:30:00,109.36,109.73,109.05,109.67,23722.0,109.36,109.73,109.05,109.67,23722.0
2020-01-22 10:40:00,109.73,110.45,109.68,110.31,26567.0,109.73,110.45,109.68,110.31,26567.0
2020-01-22 10:50:00,110.26,110.4,109.55,109.6,18244.0,110.26,110.4,109.55,109.6,18244.0
2020-01-22 11:00:00,109.52,110.2,109.4,109.93,36781.0,109.52,110.2,109.4,109.93,36781.0
2020-01-22 11:10:00,109.9,110.39,109.76,110.24,23969.0,109.9,110.39,109.76,110.24,23969.0
2020-01-22 11:20:00,110.24,110.46,110.1,110.37,15360.0,110.24,110.46,110.1,110.37,15360.0
2020-01-22 11:30:00,110.4,110.7,110.33,110.57,17451.0,110.4,110.7,110.33,110.57,17451.0
2020-01-22 11:40:00,110.59,111.11,110.42,110.98,21808.0,110.59,111.11,110.42,110.98,21808.0
2020-01-22 11:50:00,110.94,111.14,110.85,111.04,20888.0,110.94,111.14,110.85,111.04,20888.0
2020-01-22 12:00:00,111.14,111.22,110.95,111.17,17261.0,111.14,111.22,110.95,111.17,17261.0
2020-01-22 12:10:00,111.2,111.25,110.84,111.06,33920.0,111.2,111.25,110.84,111.06,33920.0
2020-01-22 12:20:00,110.99,111.0,110.76,110.88,16328.0,110.99,111.0,110.76,110.88,16328.0
2020-01-22 12:30:00,110.9,111.15,110.9,111.12,6462.0,110.9,111.15,110.9,111.12,6462.0
2020-01-22 12:40:00,111.05,111.25,110.83,110.88,16188.0,111.05,111.25,110.83,110.88,16188.0
2020-01-22 12:50:00,110.8,111.06,110.79,111.0,7617.0,110.8,111.06,110.79,111.0,7617.0
2020-01-22 13:00:00,111.01,111.2,110.9,111.1,7462.0,111.01,111.2,110.9,111.1,7462.0
2020-01-22 13:10:00,111.07,111.8,110.99,111.73,108216.0,111.07,111.8,110.99,111.73,108216.0
2020-01-22 13:20:00,111.69,111.91,111.54,111.81,12374.0,111.69,111.91,111.54,111.81,12374.0
2020-01-22 13:30:00,111.84,111.87,111.63,111.83,14669.0,111.84,111.87,111.63,111.83,14669.0
2020-01-22 13:40:00,111.8,112.05,111.59,111.63,23116.0,111.8,112.05,111.59,111.63,23116.0
2020-01-22 13:50:00,111.57,111.66,111.17,111.25,10141.0,111.57,111.66,111.17,111.25,10141.0
2020-01-22 14:00:00,111.24,111.53,111.14,111.38,54889.0,111.24,111.53,111.14,111.38,54889.0
2020-01-22 14:10:00,111.38,111.41,111.07,111.1,36724.0,111.38,111.41,111.07,111.1,36724.0
2020-01-22 14:20:00,111.07,111.07,110.85,111.01,10873.0,111.07,111.07,110.85,111.01,10873.0
2020-01-22 14:30:00,110.95,110.99,110.78,110.83,8759.0,110.95,110.99,110.78,110.83,8759.0
2020-01-22 14:40:00,110.76,110.86,110.61,110.78,8283.0,110.76,110.86,110.61,110.78,8283.0
2020-01-22 14:50:00,110.79,110.84,110.47,110.51,8244.0,110.79,110.84,110.47,110.51,8244.0
2020-01-22 15:00:00,110.46,110.51,110.34,110.46,12019.0,110.46,110.51,110.34,110.46,12019.0
2020-01-22 15:10:00,110.41,110.46,110.3,110.33,22580.0,110.41,110.46,110.3,110.33,22580.0
2020-01-22 15:20:00,110.35,110.35,109.81,110.25,22148.0,110.35,110.35,109.81,110.25,22148.0
2020-01-22 15:30:00,110.23,110.38,110.0,110.13,63769.0,110.23,110.38,110.0,110.13,63769.0
2020-01-22 15:40:00,110.15,110.18,109.75,109.78,36470.0,110.15,110.18,109.75,109.78,36470.0
2020-01-22 15:50:00,109.8,110.14,109.77,109.87,90669.0,109.8,110.14,109.77,109.87,90669.0
2020-01-23 09:30:00,108.16,108.78,104.14,106.21,134299.0,108.16,108.78,104.14,106.21,134299.0
2020-01-23 09:40:00,106.5,107.11,105.06,107.02,60321.0,106.5,107.11,105.06,107.02,60321.0
2020-01-23 09:50:00,107.1,107.79,106.8,107.79,38677.0,107.1,107.79,106.8,107.79,38677.0
2020-01-23 10:00:00,107.68,107.81,106.91,106.99,48370.0,107.68,107.81,106.91,106.99,48370.0
2020-01-23 10:10:00,106.94,107.11,106.39,106.55,33789.0,106.94,107.11,106.39,106.55,33789.0
2020-01-23 10:20:00,106.57,107.48,106.39,107.06,38674.0,106.57,107.48,106.39,107.06,38674.0
2020-01-23 10:30:00,107.14,107.23,106.92,107.03,24819.0,107.14,107.23,106.92,107.03,24819.0
2020-01-23 10:40:00,107.03,107.47,106.83,107.11,52846.0,107.03,107.47,106.83,107.11,52846.0
2020-01-23 10:50:00,107.11,107.11,106.8,106.95,32797.0,107.11,107.11,106.8,106.95,32797.0
2020-01-23 11:00:00,106.9,107.32,106.74,107.08,41869.0,106.9,107.32,106.74,107.08,41869.0
2020-01-23 11:10:00,107.08,107.9,106.98,107.9,24042.0,107.08,107.9,106.98,107.9,24042.0
2020-01-23 11:20:00,107.81,107.81,107.06,107.08,27010.0,107.81,107.81,107.06,107.08,27010.0
2020-01-23 11:30:00,107.14,107.23,106.65,107.12,39991.0,107.14,107.23,106.65,107.12,39991.0
2020-01-23 11:40:00,107.06,107.06,106.6,106.64,21498.0,107.06,107.06,106.6,106.64,21498.0
2020-01-23 11:50:00,106.68,107.07,106.52,106.9,12974.0,106.68,107.07,106.52,106.9,12974.0
2020-01-23 12:00:00,106.9,107.0,106.67,107.0,11218.0,106.9,107.0,106.67,107.0,11218.0
2020-01-23 12:10:00,106.96,106.96,106.66,106.73,10115.0,106.96,106.96,106.66,106.73,10115.0
2020-01-23 12:20:00,106.77,107.14,106.77,107.11,8963.0,106.77,107.14,106.77,107.11,8963.0
2020-01-23 12:30:00,107.09,107.4,106.91,107.01,27562.0,107.09,107.4,106.91,107.01,27562.0
2020-01-23 12:40:00,106.97,106.97,106.77,106.9,6837.0,106.97,106.97,106.77,106.9,6837.0
2020-01-23 12:50:00,106.88,107.06,106.54,106.64,15482.0,106.88,107.06,106.54,106.64,15482.0
2020-01-23 13:00:00,106.68,106.89,106.44,106.81,20692.0,106.68,106.89,106.44,106.81,20692.0
2020-01-23 13:10:00,106.81,106.89,106.65,106.78,6929.0,106.81,106.89,106.65,106.78,6929.0
2020-01-23 13:20:00,106.79,107.27,106.75,107.16,142339.0,106.79,107.27,106.75,107.16,142339.0
2020-01-23 13:30:00,107.2,107.2,106.38,106.38,25003.0,107.2,107.2,106.38,106.38,25003.0
2020-01-23 13:40:00,106.43,106.5,106.02,106.09,26765.0,106.43,106.5,106.02,106.09,26765.0
2020-01-23 13:50:00,106.07,106.4,105.89,106.29,41142.0,106.07,106.4,105.89,106.29,41142.0
2020-01-23 14:00:00,106.32,106.6,106.08,106.6,32332.0,106.32,106.6,106.08,106.6,32332.0
2020-01-23 14:10:00,106.61,106.66,106.21,106.3,19741.0,106.61,106.66,106.21,106.3,19741.0
2020-01-23 14:20:00,106.3,106.44,106.26,106.38,11121.0,106.3,106.44,106.26,106.38,11121.0
2020-01-23 14:30:00,106.42,106.76,106.42,106.62,8831.0,106.42,106.76,106.42,106.62,8831.0
2020-01-23 14:40:00,106.62,106.65,106.39,106.49,17598.0,106.62,106.65,106.39,106.49,17598.0
2020-01-23 14:50:00,106.51,106.51,106.3,106.39,18177.0,106.51,106.51,106.3,106.39,18177.0
2020-01-23 15:00:00,106.35,106.4,106.25,106.34,26036.0,106.35,106.4,106.25,106.34,26036.0
2020-01-23 15:10:00,106.33,106.58,106.32,106.57,45038.0,106.33,106.58,106.32,106.57,45038.0
2020-01-23 15:20:00,106.6,106.87,106.55,106.84,28469.0,106.6,106.87,106.55,106.84,28469.0
2020-01-23 15:30:00,106.85,106.95,106.7,106.93,21160.0,106.85,106.95,106.7,106.93,21160.0
2020-01-23 15:40:00,106.92,107.2,106.88,107.1,24228.0,106.92,107.2,106.88,107.1,24228.0
2020-01-23 15:50:00,107.1,107.15,106.75,106.86,154957.0,107.1,107.15,106.75,106.86,154957.0
2020-01-24 09:30:00,107.5,108.21,107.0,108.13,19740.0,107.5,108.21,107.0,108.13,19740.0
2020-01-24 09:40:00,108.04,108.91,107.97,108.6,31700.0,108.04,108.91,107.97,108.6,31700.0
2020-01-24 09:50:00,108.79,108.82,108.34,108.64,18762.0,108.79,108.82,108.34,108.64,18762.0
2020-01-24 10:00:00,108.65,108.8,108.42,108.8,12260.0,108.65,108.8,108.42,108.8,12260.0
2020-01-24 10:10:00,108.8,109.14,108.75,108.83,63552.0,108.8,109.14,108.75,108.83,63552.0
2020-01-24 10:20:00,108.85,109.0,108.57,108.62,16084.0,108.85,109.0,108.57,108.62,16084.0
2020-01-24 10:30:00,108.61,109.05,108.54,108.96,31894.0,108.61,109.05,108.54,108.96,31894.0
2020-01-24 10:40:00,108.93,109.03,108.0,108.03,42878.0,108.93,109.03,108.0,108.03,42878.0
2020-01-24 10:50:00,107.96,107.99,107.58,107.92,11893.0,107.96,107.99,107.58,107.92,11893.0
2020-01-24 11:00:00,107.79,108.12,107.7,108.04,13236.0,107.79,108.12,107.7,108.04,13236.0
2020-01-24 11:10:00,107.99,108.09,107.42,107.52,13206.0,107.99,108.09,107.42,107.52,13206.0
2020-01-24 11:20:00,107.56,107.71,107.4,107.71,13999.0,107.56,107.71,107.4,107.71,13999.0
2020-01-24 11:30:00,107.68,107.91,107.45,107.86,13645.0,107.68,107.91,107.45,107.86,13645.0
2020-01-24 11:40:00,107.85,107.9,107.58,107.82,18346.0,107.85,107.9,107.58,107.82,18346.0
2020-01-24 11:50:00,107.73,108.01,107.4,107.4,17384.0,107.73,108.01,107.4,107.4,17384.0
2020-01-24 12:00:00,107.41,107.44,106.63,106.65,21191.0,107.41,107.44,106.63,106.65,21191.0
2020-01-24 12:10:00,106.65,107.07,106.44,106.5,76645.0,106.65,107.07,106.44,106.5,76645.0
2020-01-24 12:20:00,106.43,107.03,106.42,106.93,43536.0,106.43,107.03,106.42,106.93,43536.0
2020-01-24 12:30:00,106.93,107.85,106.93,107.85,18009.0,106.93,107.85,106.93,107.85,18009.0
2020-01-24 12:40:00,107.69,108.08,107.49,107.79,10434.0,107.69,108.08,107.49,107.79,10434.0
2020-01-24 12:50:00,107.79,107.92,107.6,107.7,9141.0,107.79,107.92,107.6,107.7,9141.0
2020-01-24 13:00:00,107.67,107.67,107.32,107.52,7200.0,107.67,107.67,107.32,107.52,7200.0
2020-01-24 13:10:00,107.53,107.7,107.43,107.56,11057.0,107.53,107.7,107.43,107.56,11057.0
2020-01-24 13:20:00,107.57,107.87,107.54,107.62,5394.0,107.57,107.87,107.54,107.62,5394.0
2020-01-24 13:30:00,107.59,107.96,107.51,107.73,24018.0,107.59,107.96,107.51,107.73,24018.0
2020-01-24 13:40:00,107.73,107.74,107.09,107.09,21740.0,107.73,107.74,107.09,107.09,21740.0
2020-01-24 13:50:00,107.17,107.2,106.54,106.88,23247.0,107.17,107.2,106.54,106.88,23247.0
2020-01-24 14:00:00,106.85,106.91,106.44,106.51,11280.0,106.85,106.91,106.44,106.51,11280.0
2020-01-24 14:10:00,106.49,106.49,105.93,106.03,18051.0,106.49,106.49,105.93,106.03,18051.0
2020-01-24 14:20:00,105.99,106.48,105.94,106.05,40546.0,105.99,106.48,105.94,106.05,40546.0
2020-01-24 14:30:00,106.12,106.52,106.11,106.47,13061.0,106.12,106.52,106.11,106.47,13061.0
2020-01-24 14:40:00,106.47,106.54,106.08,106.38,23696.0,106.47,106.54,106.08,106.38,23696.0
2020-01-24 14:50:00,106.36,106.96,106.2,106.95,13208.0,106.36,106.96,106.2,106.95,13208.0
2020-01-24 15:00:00,106.92,107.11,106.79,106.92,10650.0,106.92,107.11,106.79,106.92,10650.0
2020-01-24 15:10:00,106.94,107.15,106.87,106.95,14394.0,106.94,107.15,106.87,106.95,14394.0
2020-01-24 15:20:00,106.91,106.94,106.66,106.72,11767.0,106.91,106.94,106.66,106.72,11767.0
2020-01-24 15:30:00,106.74,106.76,106.28,106.28,23873.0,106.74,106.76,106.28,106.28,23873.0
2020-01-24 15:40:00,106.31,106.45,106.11,106.34,25744.0,106.31,106.45,106.11,106.34,25744.0
2020-01-24 15:50:00,106.37,106.82,106.12,106.74,74822.0,106.37,106.82,106.12,106.74,74822.0
2020-01-27 09:30:00,103.34,103.81,101.7,103.8,87237.0,103.34,103.81,101.7,103.8,87237.0
2020-01-27 09:40:00,103.89,104.32,102.49,102.5,96487.0,103.89,104.32,102.49,102.5,96487.0
2020-01-27 09:50:00,102.44,103.37,102.37,102.59,56922.0,102.44,103.37,102.37,102.59,56922.0
2020-01-27 10:00:00,102.5,102.67,102.29,102.67,17323.0,102.5,102.67,102.29,102.67,17323.0
2020-01-27 10:10:00,102.73,103.34,102.41,103.21,22123.0,102.73,103.34,102.41,103.21,22123.0
2020-01-27 10:20:00,103.29,103.96,103.25,103.94,29252.0,103.29,103.96,103.25,103.94,29252.0
2020-01-27 10:30:00,103.9,104.11,103.35,103.62,32494.0,103.9,104.11,103.35,103.62,32494.0
2020-01-27 10:40:00,103.56,103.67,103.0,103.06,13800.0,103.56,103.67,103.0,103.06,13800.0
2020-01-27 10:50:00,103.12,103.23,102.81,103.04,17519.0,103.12,103.23,102.81,103.04,17519.0
2020-01-27 11:00:00,102.97,103.05,102.62,102.66,19784.0,102.97,103.05,102.62,102.66,19784.0
2020-01-27 11:10:00,102.63,102.67,102.33,102.53,21846.0,102.63,102.67,102.33,102.53,21846.0
2020-01-27 11:20:00,102.53,102.95,102.46,102.63,34517.0,102.53,102.95,102.46,102.63,34517.0
2020-01-27 11:30:00,102.67,102.76,102.31,102.67,32570.0,102.67,102.76,102.31,102.67,32570.0
2020-01-27 11:40:00,102.7,102.92,102.57,102.6,17552.0,102.7,102.92,102.57,102.6,17552.0
2020-01-27 11:50:00,102.51,102.89,102.51,102.87,15273.0,102.51,102.89,102.51,102.87,15273.0
2020-01-27 12:00:00,102.87,103.17,102.87,103.09,20109.0,102.87,103.17,102.87,103.09,20109.0
2020-01-27 12:10:00,103.12,104.17,103.12,104.06,31997.0,103.12,104.17,103.12,104.06,31997.0
2020-01-27 12:20:00,104.08,104.4,104.01,104.28,11052.0,104.08,104.4,104.01,104.28,11052.0
2020-01-27 12:30:00,104.35,104.82,104.3,104.51,12881.0,104.35,104.82,104.3,104.51,12881.0
2020-01-27 12:40:00,104.51,104.79,104.3,104.72,6844.0,104.51,104.79,104.3,104.72,6844.0
2020-01-27 12:50:00,104.79,104.91,104.13,104.15,8164.0,104.79,104.91,104.13,104.15,8164.0
2020-01-27 13:00:00,104.1,104.35,104.07,104.08,13132.0,104.1,104.35,104.07,104.08,13132.0
2020-01-27 13:10:00,104.08,104.48,103.81,104.48,14223.0,104.08,104.48,103.81,104.48,14223.0
2020-01-27 13:20:00,104.58,104.77,104.46,104.55,8714.0,104.58,104.77,104.46,104.55,8714.0
2020-01-27 13:30:00,104.45,105.04,104.37,105.0,6539.0,104.45,105.04,104.37,105.0,6539.0
2020-01-27 13:40:00,104.99,104.99,104.81,104.9,3479.0,104.99,104.99,104.81,104.9,3479.0
2020-01-27 13:50:00,104.92,105.07,104.77,104.96,7963.0,104.92,105.07,104.77,104.96,7963.0
2020-01-27 14:00:00,104.94,104.94,104.62,104.81,9391.0,104.94,104.94,104.62,104.81,9391.0
2020-01-27 14:10:00,104.87,104.94,104.74,104.87,6995.0,104.87,104.94,104.74,104.87,6995.0
2020-01-27 14:20:00,104.84,104.92,104.63,104.92,6872.0,104.84,104.92,104.63,104.92,6872.0
2020-01-27 14:30:00,104.9,104.9,104.5,104.55,5176.0,104.9,104.9,104.5,104.55,5176.0
2020-01-27 14:40:00,104.52,104.57,103.89,103.95,16908.0,104.52,104.57,103.89,103.95,16908.0
2020-01-27 14:50:00,103.94,104.1,103.7,104.09,22826.0,103.94,104.1,103.7,104.09,22826.0
2020-01-27 15:00:00,104.11,104.24,104.01,104.11,8814.0,104.11,104.24,104.01,104.11,8814.0
2020-01-27 15:10:00,104.08,104.27,103.86,104.23,15998.0,104.08,104.27,103.86,104.23,15998.0
2020-01-27 15:20:00,104.28,104.28,104.01,104.14,14260.0,104.28,104.28,104.01,104.14,14260.0
2020-01-27 15:30:00,104.12,104.26,103.95,104.24,18386.0,104.12,104.26,103.95,104.24,18386.0
2020-01-27 15:40:00,104.25,104.34,104.03,104.09,20350.0,104.25,104.34,104.03,104.09,20350.0
2020-01-27 15:50:00,104.09,104.5,104.09,104.32,83719.0,104.09,104.5,104.09,104.32,83719.0
2020-01-28 09:30:00,105.0,105.28,103.82,103.86,15160.0,105.0,105.28,103.82,103.86,15160.0
2020-01-28 09:40:00,103.85,104.24,103.59,104.23,7700.0,103.85,104.24,103.59,104.23,7700.0
2020-01-28 09:50:00,104.34,104.69,104.14,104.4,31333.0,104.34,104.69,104.14,104.4,31333.0
2020-01-28 10:00:00,104.61,105.19,104.19,105.19,23682.0,104.61,105.19,104.19,105.19,23682.0
2020-01-28 10:10:00,105.06,105.38,104.92,105.09,14120.0,105.06,105.38,104.92,105.09,14120.0
2020-01-28 10:20:00,105.03,105.69,104.86,105.49,21884.0,105.03,105.69,104.86,105.49,21884.0
2020-01-28 10:30:00,105.4,105.5,105.11,105.33,9460.0,105.4,105.5,105.11,105.33,9460.0
2020-01-28 10:40:00,105.46,105.71,105.44,105.62,8707.0,105.46,105.71,105.44,105.62,8707.0
2020-01-28 10:50:00,105.66,106.14,105.61,105.95,17649.0,105.66,106.14,105.61,105.95,17649.0
2020-01-28 11:00:00,106.03,106.03,105.49,105.5,20263.0,106.03,106.03,105.49,105.5,20263.0
2020-01-28 11:10:00,105.48,105.61,105.37,105.45,17808.0,105.48,105.61,105.37,105.45,17808.0
2020-01-28 11:20:00,105.54,106.05,105.53,105.88,5743.0,105.54,106.05,105.53,105.88,5743.0
2020-01-28 11:30:00,105.91,106.21,105.68,106.16,11947.0,105.91,106.21,105.68,106.16,11947.0
2020-01-28 11:40:00,106.22,106.28,105.84,105.87,10016.0,106.22,106.28,105.84,105.87,10016.0
2020-01-28 11:50:00,105.82,105.98,105.76,105.98,5330.0,105.82,105.98,105.76,105.98,5330.0
2020-01-28 12:00:00,106.01,106.01,105.78,105.97,4745.0,106.01,106.01,105.78,105.97,4745.0
2020-01-28 12:10:00,106.02,106.35,106.02,106.35,4986.0,106.02,106.35,106.02,106.35,4986.0
2020-01-28 12:20:00,106.36,106.43,106.05,106.18,6745.0,106.36,106.43,106.05,106.18,6745.0
2020-01-28 12:30:00,106.25,106.79,106.21,106.61,17957.0,106.25,106.79,106.21,106.61,17957.0
2020-01-28 12:40:00,106.58,106.67,106.44,106.56,7407.0,106.58,106.67,106.44,106.56,7407.0
2020-01-28 12:50:00,106.63,106.63,106.24,106.34,11638.0,106.63,106.63,106.24,106.34,11638.0
2020-01-28 13:00:00,106.36,106.39,106.11,106.25,6400.0,106.36,106.39,106.11,106.25,6400.0
2020-01-28 13:10:00,106.27,106.49,106.27,106.48,4850.0,106.27,106.49,106.27,106.48,4850.0
2020-01-28 13:20:00,106.47,106.82,106.46,106.72,6147.0,106.47,106.82,106.46,106.72,6147.0
2020-01-28 13:30:00,106.7,106.79,106.61,106.66,4835.0,106.7,106.79,106.61,106.66,4835.0
2020-01-28 13:40:00,106.67,106.88,106.67,106.8,5299.0,106.67,106.88,106.67,106.8,5299.0
2020-01-28 13:50:00,106.8,106.86,106.72,106.78,5852.0,106.8,106.86,106.72,106.78,5852.0
2020-01-28 14:00:00,106.79,107.0,106.71,106.71,11516.0,106.79,107.0,106.71,106.71,11516.0
2020-01-28 14:10:00,106.78,106.81,106.53,106.53,5400.0,106.78,106.81,106.53,106.53,5400.0
2020-01-28 14:20:00,106.55,106.62,106.23,106.23,7202.0,106.55,106.62,106.23,106.23,7202.0
2020-01-28 14:30:00,106.25,106.5,106.24,106.34,8850.0,106.25,106.5,106.24,106.34,8850.0
2020-01-28 14:40:00,106.36,106.4,106.21,106.22,6930.0,106.36,106.4,106.21,106.22,6930.0
2020-01-28 14:50:00,106.22,106.24,105.96,106.02,11100.0,106.22,106.24,105.96,106.02,11100.0
2020-01-28 15:00:00,106.01,106.09,105.75,105.75,11204.0,106.01,106.09,105.75,105.75,11204.0
2020-01-28 15:10:00,105.78,106.1,105.77,106.03,9750.0,105.78,106.1,105.77,106.03,9750.0
2020-01-28 15:20:00,106.03,106.21,106.0,106.15,11848.0,106.03,106.21,106.0,106.15,11848.0
2020-01-28 15:30:00,106.16,106.27,106.08,106.09,12928.0,106.16,106.27,106.08,106.09,12928.0
2020-01-28 15:40:00,106.08,106.35,106.01,106.32,19976.0,106.08,106.35,106.01,106.32,19976.0
2020-01-28 15:50:00,106.32,106.39,106.14,106.18,63794.0,106.32,106.39,106.14,106.18,63794.0
2020-01-29 09:30:00,107.24,107.35,105.92,105.93,20924.0,107.24,107.35,105.92,105.93,20924.0
2020-01-29 09:40:00,105.93,106.6,105.92,106.48,11927.0,105.93,106.6,105.92,106.48,11927.0
2020-01-29 09:50:00,106.59,107.08,106.53,106.78,22574.0,106.59,107.08,106.53,106.78,22574.0
2020-01-29 10:00:00,106.64,106.64,105.81,106.41,14857.0,106.64,106.64,105.81,106.41,14857.0
2020-01-29 10:10:00,106.34,107.0,106.34,106.86,17230.0,106.34,107.0,106.34,106.86,17230.0
2020-01-29 10:20:00,106.81,107.05,106.57,106.93,9539.0,106.81,107.05,106.57,106.93,9539.0
2020-01-29 10:30:00,106.92,107.03,106.71,107.02,6720.0,106.92,107.03,106.71,107.02,6720.0
2020-01-29 10:40:00,107.14,107.23,106.98,107.08,35435.0,107.14,107.23,106.98,107.08,35435.0
2020-01-29 10:50:00,107.08,107.24,106.86,107.02,82854.0,107.08,107.24,106.86,107.02,82854.0
2020-01-29 11:00:00,107.06,107.07,106.87,106.91,16905.0,107.06,107.07,106.87,106.91,16905.0
2020-01-29 11:10:00,106.91,106.91,106.15,106.24,24124.0,106.91,106.91,106.15,106.24,24124.0
2020-01-29 11:20:00,106.24,106.7,106.24,106.58,12789.0,106.24,106.7,106.24,106.58,12789.0
2020-01-29 11:30:00,106.61,106.65,105.67,105.68,11250.0,106.61,106.65,105.67,105.68,11250.0
2020-01-29 11:40:00,105.68,106.32,105.52,106.13,30198.0,105.68,106.32,105.52,106.13,30198.0
2020-01-29 11:50:00,106.13,106.17,105.87,105.88,10481.0,106.13,106.17,105.87,105.88,10481.0
2020-01-29 12:00:00,105.77,106.04,105.62,105.95,9041.0,105.77,106.04,105.62,105.95,9041.0
2020-01-29 12:10:00,105.96,106.07,105.84,105.84,6889.0,105.96,106.07,105.84,105.84,6889.0
2020-01-29 12:20:00,105.84,105.85,105.62,105.72,4150.0,105.84,105.85,105.62,105.72,4150.0
2020-01-29 12:30:00,105.71,105.71,105.39,105.66,6981.0,105.71,105.71,105.39,105.66,6981.0
2020-01-29 12:40:00,105.67,105.68,105.5,105.5,4890.0,105.67,105.68,105.5,105.5,4890.0
2020-01-29 12:50:00,105.5,105.56,105.14,105.15,11340.0,105.5,105.56,105.14,105.15,11340.0
2020-01-29 13:00:00,105.15,105.15,104.49,104.53,30165.0,105.15,105.15,104.49,104.53,30165.0
2020-01-29 13:10:00,104.58,104.99,104.58,104.82,16889.0,104.58,104.99,104.58,104.82,16889.0
2020-01-29 13:20:00,104.83,104.98,104.8,104.8,7370.0,104.83,104.98,104.8,104.8,7370.0
2020-01-29 13:30:00,104.83,105.26,104.82,104.99,15178.0,104.83,105.26,104.82,104.99,15178.0
2020-01-29 13:40:00,105.0,105.28,105.0,105.18,8483.0,105.0,105.28,105.0,105.18,8483.0
2020-01-29 13:50:00,105.17,105.19,104.93,105.01,11926.0,105.17,105.19,104.93,105.01,11926.0
2020-01-29 14:00:00,104.95,105.14,104.77,105.08,18885.0,104.95,105.14,104.77,105.08,18885.0
2020-01-29 14:10:00,105.03,105.04,104.81,104.86,8108.0,105.03,105.04,104.81,104.86,8108.0
2020-01-29 14:20:00,104.94,104.95,104.6,104.65,16510.0,104.94,104.95,104.6,104.65,16510.0
2020-01-29 14:30:00,104.63,104.96,104.45,104.88,17682.0,104.63,104.96,104.45,104.88,17682.0
2020-01-29 14:40:00,104.87,105.1,104.81,104.83,14501.0,104.87,105.1,104.81,104.83,14501.0
2020-01-29 14:50:00,104.82,104.84,104.43,104.48,19132.0,104.82,104.84,104.43,104.48,19132.0
2020-01-29 15:00:00,104.47,104.53,104.15,104.29,28974.0,104.47,104.53,104.15,104.29,28974.0
2020-01-29 15:10:00,104.32,104.33,104.06,104.15,16985.0,104.32,104.33,104.06,104.15,16985.0
2020-01-29 15:20:00,104.11,104.3,104.01,104.17,52375.0,104.11,104.3,104.01,104.17,52375.0
2020-01-29 15:30:00,104.19,104.28,104.01,104.08,56532.0,104.19,104.28,104.01,104.08,56532.0
2020-01-29 15:40:00,104.07,104.13,103.92,103.94,48457.0,104.07,104.13,103.92,103.94,48457.0
2020-01-29 15:50:00,103.93,104.18,103.9,103.92,50574.0,103.93,104.18,103.9,103.92,50574.0
2020-01-30 09:30:00,103.25,103.6,102.36,103.48,35308.0,103.25,103.6,102.36,103.48,35308.0
2020-01-30 09:40:00,103.48,104.9,103.25,104.73,50307.0,103.48,104.9,103.25,104.73,50307.0
2020-01-30 09:50:00,104.65,105.41,104.3,104.74,34452.0,104.65,105.41,104.3,104.74,34452.0
2020-01-30 10:00:00,104.76,105.51,104.49,105.34,12892.0,104.76,105.51,104.49,105.34,12892.0
2020-01-30 10:10:00,105.46,105.46,104.05,104.27,21537.0,105.46,105.46,104.05,104.27,21537.0
2020-01-30 10:20:00,104.26,104.69,103.93,104.62,27523.0,104.26,104.69,103.93,104.62,27523.0
2020-01-30 10:30:00,104.61,104.61,104.18,104.22,22937.0,104.61,104.61,104.18,104.22,22937.0
2020-01-30 10:40:00,104.15,104.15,103.25,103.57,19734.0,104.15,104.15,103.25,103.57,19734.0
2020-01-30 10:50:00,103.57,103.57,102.7,102.72,10273.0,103.57,103.57,102.7,102.72,10273.0
2020-01-30 11:00:00,102.79,103.22,102.48,103.13,18364.0,102.79,103.22,102.48,103.13,18364.0
2020-01-30 11:10:00,103.2,103.28,102.93,103.18,10431.0,103.2,103.28,102.93,103.18,10431.0
2020-01-30 11:20:00,103.18,103.68,103.03,103.43,71799.0,103.18,103.68,103.03,103.43,71799.0
2020-01-30 11:30:00,103.48,103.76,103.25,103.56,4700.0,103.48,103.76,103.25,103.56,4700.0
2020-01-30 11:40:00,103.7,104.05,103.64,103.89,16879.0,103.7,104.05,103.64,103.89,16879.0
2020-01-30 11:50:00,103.99,104.26,103.99,104.02,5680.0,103.99,104.26,103.99,104.02,5680.0
2020-01-30 12:00:00,104.06,104.16,103.69,103.75,3600.0,104.06,104.16,103.69,103.75,3600.0
2020-01-30 12:10:00,103.77,103.84,103.2,103.2,19606.0,103.77,103.84,103.2,103.2,19606.0
2020-01-30 12:20:00,103.24,103.3,102.61,102.61,13169.0,103.24,103.3,102.61,102.61,13169.0
2020-01-30 12:30:00,102.72,102.79,102.35,102.55,14806.0,102.72,102.79,102.35,102.55,14806.0
2020-01-30 12:40:00,102.48,102.55,102.2,102.21,8309.0,102.48,102.55,102.2,102.21,8309.0
2020-01-30 12:50:00,102.18,102.55,102.18,102.47,8062.0,102.18,102.55,102.18,102.47,8062.0
2020-01-30 13:00:00,102.46,102.55,102.21,102.21,4240.0,102.46,102.55,102.21,102.21,4240.0
2020-01-30 13:10:00,102.27,102.36,102.2,102.22,6520.0,102.27,102.36,102.2,102.22,6520.0
2020-01-30 13:20:00,102.1,102.52,102.1,102.41,4756.0,102.1,102.52,102.1,102.41,4756.0
2020-01-30 13:30:00,102.39,102.55,102.2,102.2,5409.0,102.39,102.55,102.2,102.2,5409.0
2020-01-30 13:40:00,102.2,102.42,102.19,102.33,5605.0,102.2,102.42,102.19,102.33,5605.0
2020-01-30 13:50:00,102.35,102.59,102.27,102.42,8111.0,102.35,102.59,102.27,102.42,8111.0
2020-01-30 14:00:00,102.45,102.45,102.11,102.24,17908.0,102.45,102.45,102.11,102.24,17908.0
2020-01-30 14:10:00,102.26,102.35,102.22,102.29,16917.0,102.26,102.35,102.22,102.29,16917.0
2020-01-30 14:20:00,102.35,102.77,102.34,102.68,5252.0,102.35,102.77,102.34,102.68,5252.0
2020-01-30 14:30:00,102.62,102.66,102.44,102.6,6900.0,102.62,102.66,102.44,102.6,6900.0
2020-01-30 14:40:00,102.56,103.12,102.46,102.82,20039.0,102.56,103.12,102.46,102.82,20039.0
2020-01-30 14:50:00,102.83,103.09,102.64,102.94,5450.0,102.83,103.09,102.64,102.94,5450.0
2020-01-30 15:00:00,103.0,103.3,102.8,102.8,34313.0,103.0,103.3,102.8,102.8,34313.0
2020-01-30 15:10:00,102.84,102.95,102.79,102.91,21487.0,102.84,102.95,102.79,102.91,21487.0
2020-01-30 15:20:00,102.96,103.05,102.64,102.89,32105.0,102.96,103.05,102.64,102.89,32105.0
2020-01-30 15:30:00,103.0,103.15,102.87,103.15,20330.0,103.0,103.15,102.87,103.15,20330.0
2020-01-30 15:40:00,103.15,103.44,103.11,103.31,23527.0,103.15,103.44,103.11,103.31,23527.0
2020-01-30 15:50:00,103.25,103.36,103.01,103.05,109939.0,103.25,103.36,103.01,103.05,109939.0
2020-01-31 09:30:00,103.0,103.0,100.25,100.5,95367.0,103.0,103.0,100.25,100.5,95367.0
2020-01-31 09:40:00,100.53,100.62,99.25,99.78,154826.0,100.53,100.62,99.25,99.78,154826.0
2020-01-31 09:50:00,99.57,99.66,97.61,97.64,137430.0,99.57,99.66,97.61,97.64,137430.0
2020-01-31 10:00:00,97.64,98.07,96.25,96.62,169543.0,97.64,98.07,96.25,96.62,169543.0
2020-01-31 10:10:00,96.8,98.01,96.7,97.93,53111.0,96.8,98.01,96.7,97.93,53111.0
2020-01-31 10:20:00,97.93,98.19,97.32,97.37,36285.0,97.93,98.19,97.32,97.37,36285.0
2020-01-31 10:30:00,97.37,97.61,96.41,96.52,37672.0,97.37,97.61,96.41,96.52,37672.0
2020-01-31 10:40:00,96.48,96.85,96.12,96.2,39688.0,96.48,96.85,96.12,96.2,39688.0
2020-01-31 10:50:00,96.25,96.34,95.75,95.85,67272.0,96.25,96.34,95.75,95.85,67272.0
2020-01-31 11:00:00,95.86,96.14,95.41,95.41,54585.0,95.86,96.14,95.41,95.41,54585.0
2020-01-31 11:10:00,95.33,95.57,94.26,94.62,116770.0,95.33,95.57,94.26,94.62,116770.0
2020-01-31 11:20:00,94.55,95.07,94.38,94.43,85838.0,94.55,95.07,94.38,94.43,85838.0
2020-01-31 11:30:00,94.43,95.19,94.43,94.84,77782.0,94.43,95.19,94.43,94.84,77782.0
2020-01-31 11:40:00,94.88,96.5,94.86,96.4,49606.0,94.88,96.5,94.86,96.4,49606.0
2020-01-31 11:50:00,96.34,97.24,96.28,97.17,50534.0,96.34,97.24,96.28,97.17,50534.0
2020-01-31 12:00:00,97.12,97.15,95.87,96.11,57302.0,97.12,97.15,95.87,96.11,57302.0
2020-01-31 12:10:00,96.11,96.16,95.55,95.82,18939.0,96.11,96.16,95.55,95.82,18939.0
2020-01-31 12:20:00,95.81,96.16,95.75,96.11,35640.0,95.81,96.16,95.75,96.11,35640.0
2020-01-31 12:30:00,96.03,96.03,95.11,95.16,49109.0,96.03,96.03,95.11,95.16,49109.0
2020-01-31 12:40:00,95.08,95.58,95.06,95.36,28154.0,95.08,95.58,95.06,95.36,28154.0
2020-01-31 12:50:00,95.34,95.35,94.68,94.78,34094.0,95.34,95.35,94.68,94.78,34094.0
2020-01-31 13:00:00,94.76,95.16,94.73,94.97,24453.0,94.76,95.16,94.73,94.97,24453.0
2020-01-31 13:10:00,95.0,95.03,94.67,94.88,20616.0,95.0,95.03,94.67,94.88,20616.0
2020-01-31 13:20:00,94.83,95.04,94.71,95.04,23405.0,94.83,95.04,94.71,95.04,23405.0
2020-01-31 13:30:00,94.99,95.37,94.6,95.24,49467.0,94.99,95.37,94.6,95.24,49467.0
2020-01-31 13:40:00,95.27,95.52,94.8,94.96,39946.0,95.27,95.52,94.8,94.96,39946.0
2020-01-31 13:50:00,94.98,94.99,94.6,94.75,59864.0,94.98,94.99,94.6,94.75,59864.0
2020-01-31 14:00:00,94.75,94.79,94.38,94.54,65273.0,94.75,94.79,94.38,94.54,65273.0
2020-01-31 14:10:00,94.54,95.21,94.44,95.15,53692.0,94.54,95.21,94.44,95.15,53692.0
2020-01-31 14:20:00,95.14,95.22,94.75,95.13,22570.0,95.14,95.22,94.75,95.13,22570.0
2020-01-31 14:30:00,95.07,95.42,94.98,95.22,24051.0,95.07,95.42,94.98,95.22,24051.0
2020-01-31 14:40:00,95.31,95.31,94.91,94.99,18176.0,95.31,95.31,94.91,94.99,18176.0
2020-01-31 14:50:00,95.03,95.07,94.81,94.85,27354.0,95.03,95.07,94.81,94.85,27354.0
2020-01-31 15:00:00,94.86,94.88,94.26,94.31,28429.0,94.86,94.88,94.26,94.31,28429.0
2020-01-31 15:10:00,94.34,94.34,93.99,94.2,46003.0,94.34,94.34,93.99,94.2,46003.0
2020-01-31 15:20:00,94.21,94.29,93.8,93.81,58175.0,94.21,94.29,93.8,93.81,58175.0
2020-01-31 15:30:00,93.78,93.8,93.29,93.38,105718.0,93.78,93.8,93.29,93.38,105718.0
2020-01-31 15:40:00,93.39,94.08,93.32,93.71,132320.0,93.39,94.08,93.32,93.71,132320.0
2020-01-31 15:50:00,93.65,93.99,93.41,93.7,247266.0,93.65,93.99,93.41,93.7,247266.0
2020-02-03 09:30:00,94.47,96.25,94.47,95.7,68342.0,94.47,96.25,94.47,95.7,68342.0
2020-02-03 09:40:00,95.8,96.13,95.11,95.5,37406.0,95.8,96.13,95.11,95.5,37406.0
2020-02-03 09:50:00,95.58,95.78,95.36,95.58,28957.0,95.58,95.78,95.36,95.58,28957.0
2020-02-03 10:00:00,95.64,96.02,95.22,95.59,42002.0,95.64,96.02,95.22,95.59,42002.0
2020-02-03 10:10:00,95.64,96.06,95.46,95.82,29813.0,95.64,96.06,95.46,95.82,29813.0
2020-02-03 10:20:00,95.98,97.22,95.91,96.99,33894.0,95.98,97.22,95.91,96.99,33894.0
2020-02-03 10:30:00,97.01,97.09,96.74,96.83,47234.0,97.01,97.09,96.74,96.83,47234.0
2020-02-03 10:40:00,96.91,97.92,96.85,97.77,62662.0,96.91,97.92,96.85,97.77,62662.0
2020-02-03 10:50:00,97.82,97.82,97.2,97.4,52536.0,97.82,97.82,97.2,97.4,52536.0
2020-02-03 11:00:00,97.35,98.64,97.25,98.63,71546.0,97.35,98.64,97.25,98.63,71546.0
2020-02-03 11:10:00,98.63,99.63,98.5,99.39,86711.0,98.63,99.63,98.5,99.39,86711.0
2020-02-03 11:20:00,99.41,99.65,99.0,99.3,43916.0,99.41,99.65,99.0,99.3,43916.0
2020-02-03 11:30:00,99.33,99.46,98.35,98.49,55591.0,99.33,99.46,98.35,98.49,55591.0
2020-02-03 11:40:00,98.46,99.08,98.46,98.86,55159.0,98.46,99.08,98.46,98.86,55159.0
2020-02-03 11:50:00,98.84,99.09,98.14,98.21,52576.0,98.84,99.09,98.14,98.21,52576.0
2020-02-03 12:00:00,98.27,98.84,98.11,98.39,35029.0,98.27,98.84,98.11,98.39,35029.0
2020-02-03 12:10:00,98.36,98.95,98.04,98.52,41216.0,98.36,98.95,98.04,98.52,41216.0
2020-02-03 12:20:00,98.52,98.85,98.46,98.67,17805.0,98.52,98.85,98.46,98.67,17805.0
2020-02-03 12:30:00,98.55,98.75,98.21,98.45,17939.0,98.55,98.75,98.21,98.45,17939.0
2020-02-03 12:40:00,98.39,98.57,98.33,98.36,9667.0,98.39,98.57,98.33,98.36,9667.0
2020-02-03 12:50:00,98.39,98.58,98.3,98.45,11387.0,98.39,98.58,98.3,98.45,11387.0
2020-02-03 13:00:00,98.46,98.77,98.25,98.26,29292.0,98.46,98.77,98.25,98.26,29292.0
2020-02-03 13:10:00,98.24,98.44,98.03,98.09,19766.0,98.24,98.44,98.03,98.09,19766.0
2020-02-03 13:20:00,98.1,98.35,97.96,98.01,11475.0,98.1,98.35,97.96,98.01,11475.0
2020-02-03 13:30:00,98.04,98.35,97.91,98.33,11656.0,98.04,98.35,97.91,98.33,11656.0
2020-02-03 13:40:00,98.35,98.35,97.83,98.15,13450.0,98.35,98.35,97.83,98.15,13450.0
2020-02-03 13:50:00,98.14,98.23,97.87,98.11,13559.0,98.14,98.23,97.87,98.11,13559.0
2020-02-03 14:00:00,98.07,98.07,97.66,97.7,14730.0,98.07,98.07,97.66,97.7,14730.0
2020-02-03 14:10:00,97.64,97.81,97.6,97.63,14150.0,97.64,97.81,97.6,97.63,14150.0
2020-02-03 14:20:00,97.7,97.84,97.57,97.73,17762.0,97.7,97.84,97.57,97.73,17762.0
2020-02-03 14:30:00,97.71,97.93,97.45,97.8,13028.0,97.71,97.93,97.45,97.8,13028.0
2020-02-03 14:40:00,97.76,98.14,97.67,98.1,12435.0,97.76,98.14,97.67,98.1,12435.0
2020-02-03 14:50:00,98.08,98.42,98.07,98.27,16191.0,98.08,98.42,98.07,98.27,16191.0
2020-02-03 15:00:00,98.28,98.94,98.27,98.94,37629.0,98.28,98.94,98.27,98.94,37629.0
2020-02-03 15:10:00,99.0,99.02,98.63,98.88,34445.0,99.0,99.02,98.63,98.88,34445.0
2020-02-03 15:20:00,98.9,99.12,98.63,98.78,27296.0,98.9,99.12,98.63,98.78,27296.0
2020-02-03 15:30:00,98.75,98.88,98.41,98.41,52668.0,98.75,98.88,98.41,98.41,52668.0
2020-02-03 15:40:00,98.43,98.52,98.07,98.08,58520.0,98.43,98.52,98.07,98.08,58520.0
2020-02-03 15:50:00,98.05,98.1,97.47,97.48,163485.0,98.05,98.1,97.47,97.48,163485.0
2020-02-04 09:30:00,99.59,101.6,99.49,100.8,108473.0,99.59,101.6,99.49,100.8,108473.0
2020-02-04 09:40:00,100.83,101.42,100.35,101.25,43321.0,100.83,101.42,100.35,101.25,43321.0
2020-02-04 09:50:00,101.32,101.42,100.87,101.17,43818.0,101.32,101.42,100.87,101.17,43818.0
2020-02-04 10:00:00,101.22,101.22,100.5,100.72,26532.0,101.22,101.22,100.5,100.72,26532.0
2020-02-04 10:10:00,100.74,100.93,99.72,99.8,27097.0,100.74,100.93,99.72,99.8,27097.0
2020-02-04 10:20:00,99.85,100.5,99.77,100.19,17062.0,99.85,100.5,99.77,100.19,17062.0
2020-02-04 10:30:00,100.28,100.31,99.49,99.54,11093.0,100.28,100.31,99.49,99.54,11093.0
2020-02-04 10:40:00,99.5,99.65,98.44,98.83,24756.0,99.5,99.65,98.44,98.83,24756.0
2020-02-04 10:50:00,98.88,99.31,98.78,99.26,15560.0,98.88,99.31,98.78,99.26,15560.0
2020-02-04 11:00:00,99.32,99.42,99.0,99.16,12606.0,99.32,99.42,99.0,99.16,12606.0
2020-02-04 11:10:00,99.12,99.22,98.95,99.0,19309.0,99.12,99.22,98.95,99.0,19309.0
2020-02-04 11:20:00,99.0,99.21,98.98,99.1,14106.0,99.0,99.21,98.98,99.1,14106.0
2020-02-04 11:30:00,99.13,99.56,99.13,99.39,9998.0,99.13,99.56,99.13,99.39,9998.0
2020-02-04 11:40:00,99.41,99.66,99.2,99.55,14513.0,99.41,99.66,99.2,99.55,14513.0
2020-02-04 11:50:00,99.55,99.82,99.35,99.79,10114.0,99.55,99.82,99.35,99.79,10114.0
2020-02-04 12:00:00,99.89,99.94,99.56,99.56,14252.0,99.89,99.94,99.56,99.56,14252.0
2020-02-04 12:10:00,99.51,99.89,99.51,99.65,13206.0,99.51,99.89,99.51,99.65,13206.0
2020-02-04 12:20:00,99.7,100.31,99.69,99.99,20768.0,99.7,100.31,99.69,99.99,20768.0
2020-02-04 12:30:00,99.98,100.06,99.52,99.53,23382.0,99.98,100.06,99.52,99.53,23382.0
2020-02-04 12:40:00,99.55,99.55,99.34,99.37,21450.0,99.55,99.55,99.34,99.37,21450.0
2020-02-04 12:50:00,99.38,99.44,99.01,99.22,18601.0,99.38,99.44,99.01,99.22,18601.0
2020-02-04 13:00:00,99.22,99.25,99.04,99.06,6560.0,99.22,99.25,99.04,99.06,6560.0
2020-02-04 13:10:00,99.06,99.19,98.81,98.88,52807.0,99.06,99.19,98.81,98.88,52807.0
2020-02-04 13:20:00,98.91,99.08,98.83,98.87,11660.0,98.91,99.08,98.83,98.87,11660.0
2020-02-04 13:30:00,98.89,99.13,98.83,99.12,30076.0,98.89,99.13,98.83,99.12,30076.0
2020-02-04 13:40:00,99.14,99.4,99.08,99.27,11612.0,99.14,99.4,99.08,99.27,11612.0
2020-02-04 13:50:00,99.28,99.36,99.14,99.2,11600.0,99.28,99.36,99.14,99.2,11600.0
2020-02-04 14:00:00,99.16,99.2,98.91,98.94,17707.0,99.16,99.2,98.91,98.94,17707.0
2020-02-04 14:10:00,98.94,99.0,98.59,98.86,16389.0,98.94,99.0,98.59,98.86,16389.0
2020-02-04 14:20:00,98.84,98.85,98.43,98.45,47606.0,98.84,98.85,98.43,98.45,47606.0
2020-02-04 14:30:00,98.42,98.93,98.41,98.9,24921.0,98.42,98.93,98.41,98.9,24921.0
2020-02-04 14:40:00,98.95,99.27,98.92,99.17,18886.0,98.95,99.27,98.92,99.17,18886.0
2020-02-04 14:50:00,99.14,99.32,98.83,98.91,17835.0,99.14,99.32,98.83,98.91,17835.0
2020-02-04 15:00:00,98.94,99.12,98.91,99.05,39350.0,98.94,99.12,98.91,99.05,39350.0
2020-02-04 15:10:00,99.08,99.12,98.89,99.06,19672.0,99.08,99.12,98.89,99.06,19672.0
2020-02-04 15:20:00,99.07,99.16,98.75,99.16,165371.0,99.07,99.16,98.75,99.16,165371.0
2020-02-04 15:30:00,99.15,99.23,99.02,99.2,49211.0,99.15,99.23,99.02,99.2,49211.0
2020-02-04 15:40:00,99.23,99.67,99.2,99.67,29192.0,99.23,99.67,99.2,99.67,29192.0
2020-02-04 15:50:00,99.66,99.83,99.55,99.56,108339.0,99.66,99.83,99.55,99.56,108339.0
2020-02-05 09:30:00,101.34,102.99,100.31,100.31,36475.0,101.34,102.99,100.31,100.31,36475.0
2020-02-05 09:40:00,100.31,100.94,99.81,100.55,35529.0,100.31,100.94,99.81,100.55,35529.0
2020-02-05 09:50:00,100.55,101.45,100.21,101.21,18356.0,100.55,101.45,100.21,101.21,18356.0
2020-02-05 10:00:00,101.33,101.98,101.03,101.03,22984.0,101.33,101.98,101.03,101.03,22984.0
2020-02-05 10:10:00,101.06,101.61,100.83,101.06,19809.0,101.06,101.61,100.83,101.06,19809.0
2020-02-05 10:20:00,101.05,101.26,99.74,100.04,65936.0,101.05,101.26,99.74,100.04,65936.0
2020-02-05 10:30:00,100.1,100.33,99.91,99.97,26995.0,100.1,100.33,99.91,99.97,26995.0
2020-02-05 10:40:00,99.77,100.14,99.39,100.07,27073.0,99.77,100.14,99.39,100.07,27073.0
2020-02-05 10:50:00,99.98,100.34,99.78,99.87,11075.0,99.98,100.34,99.78,99.87,11075.0
2020-02-05 11:00:00,99.78,99.92,99.32,99.71,21416.0,99.78,99.92,99.32,99.71,21416.0
2020-02-05 11:10:00,99.72,100.02,99.43,99.53,9679.0,99.72,100.02,99.43,99.53,9679.0
2020-02-05 11:20:00,99.44,99.51,99.21,99.38,12917.0,99.44,99.51,99.21,99.38,12917.0
2020-02-05 11:30:00,99.43,99.68,99.2,99.4,11243.0,99.43,99.68,99.2,99.4,11243.0
2020-02-05 11:40:00,99.35,99.54,99.19,99.39,20062.0,99.35,99.54,99.19,99.39,20062.0
2020-02-05 11:50:00,99.41,99.57,99.24,99.41,14827.0,99.41,99.57,99.24,99.41,14827.0
2020-02-05 12:00:00,99.47,100.05,99.4,99.98,8314.0,99.47,100.05,99.4,99.98,8314.0
2020-02-05 12:10:00,99.97,100.06,99.75,99.84,6762.0,99.97,100.06,99.75,99.84,6762.0
2020-02-05 12:20:00,99.84,99.9,99.54,99.54,9329.0,99.84,99.9,99.54,99.54,9329.0
2020-02-05 12:30:00,99.46,99.57,99.35,99.41,10672.0,99.46,99.57,99.35,99.41,10672.0
2020-02-05 12:40:00,99.35,99.42,99.21,99.31,11175.0,99.35,99.42,99.21,99.31,11175.0
2020-02-05 12:50:00,99.31,99.44,99.3,99.3,4718.0,99.31,99.44,99.3,99.3,4718.0
2020-02-05 13:00:00,99.33,99.36,99.03,99.16,22140.0,99.33,99.36,99.03,99.16,22140.0
2020-02-05 13:10:00,99.16,99.27,99.06,99.17,9941.0,99.16,99.27,99.06,99.17,9941.0
2020-02-05 13:20:00,99.23,99.33,99.09,99.13,9448.0,99.23,99.33,99.09,99.13,9448.0
2020-02-05 13:30:00,99.12,99.22,98.85,98.88,13210.0,99.12,99.22,98.85,98.88,13210.0
2020-02-05 13:40:00,98.93,98.95,98.62,98.62,6340.0,98.93,98.95,98.62,98.62,6340.0
2020-02-05 13:50:00,98.67,98.67,98.2,98.3,10600.0,98.67,98.67,98.2,98.3,10600.0
2020-02-05 14:00:00,98.26,98.36,97.94,98.06,14071.0,98.26,98.36,97.94,98.06,14071.0
2020-02-05 14:10:00,98.07,98.16,97.87,98.05,15740.0,98.07,98.16,97.87,98.05,15740.0
2020-02-05 14:20:00,98.0,98.05,97.85,97.86,14181.0,98.0,98.05,97.85,97.86,14181.0
2020-02-05 14:30:00,97.84,97.84,97.25,97.32,17309.0,97.84,97.84,97.25,97.32,17309.0
2020-02-05 14:40:00,97.33,97.81,97.26,97.78,20363.0,97.33,97.81,97.26,97.78,20363.0
2020-02-05 14:50:00,97.81,98.2,97.76,97.93,27267.0,97.81,98.2,97.76,97.93,27267.0
2020-02-05 15:00:00,97.9,98.26,97.88,97.94,9760.0,97.9,98.26,97.88,97.94,9760.0
2020-02-05 15:10:00,97.92,98.07,97.82,97.86,14675.0,97.92,98.07,97.82,97.86,14675.0
2020-02-05 15:20:00,97.83,97.95,97.72,97.84,17477.0,97.83,97.95,97.72,97.84,17477.0
2020-02-05 15:30:00,97.82,98.26,97.75,98.21,27381.0,97.82,98.26,97.75,98.21,27381.0
2020-02-05 15:40:00,98.18,98.41,97.98,98.1,36861.0,98.18,98.41,97.98,98.1,36861.0
2020-02-05 15:50:00,98.06,98.13,97.82,98.13,85824.0,98.06,98.13,97.82,98.13,85824.0
2020-02-06 09:30:00,98.67,99.31,97.7,98.96,60020.0,98.67,99.31,97.7,98.96,60020.0
2020-02-06 09:40:00,99.35,100.3,98.91,100.07,32433.0,99.35,100.3,98.91,100.07,32433.0
2020-02-06 09:50:00,100.23,101.3,99.91,101.26,55428.0,100.23,101.3,99.91,101.26,55428.0
2020-02-06 10:00:00,101.21,101.91,101.1,101.32,35906.0,101.21,101.91,101.1,101.32,35906.0
2020-02-06 10:10:00,101.15,101.47,100.46,100.6,21355.0,101.15,101.47,100.46,100.6,21355.0
2020-02-06 10:20:00,100.54,101.07,100.28,100.87,15631.0,100.54,101.07,100.28,100.87,15631.0
2020-02-06 10:30:00,100.87,101.3,100.45,100.65,131838.0,100.87,101.3,100.45,100.65,131838.0
2020-02-06 10:40:00,100.71,101.26,100.6,100.92,25340.0,100.71,101.26,100.6,100.92,25340.0
2020-02-06 10:50:00,100.92,101.11,100.38,100.77,68616.0,100.92,101.11,100.38,100.77,68616.0
2020-02-06 11:00:00,100.73,101.0,100.63,100.9,19685.0,100.73,101.0,100.63,100.9,19685.0
2020-02-06 11:10:00,100.87,101.05,100.68,101.0,48429.0,100.87,101.05,100.68,101.0,48429.0
2020-02-06 11:20:00,101.01,101.88,100.93,101.68,23576.0,101.01,101.88,100.93,101.68,23576.0
2020-02-06 11:30:00,101.72,102.38,101.72,102.32,32645.0,101.72,102.38,101.72,102.32,32645.0
2020-02-06 11:40:00,102.35,102.47,102.06,102.43,20527.0,102.35,102.47,102.06,102.43,20527.0
2020-02-06 11:50:00,102.48,102.89,102.28,102.62,25400.0,102.48,102.89,102.28,102.62,25400.0
2020-02-06 12:00:00,102.6,103.13,102.56,103.04,33185.0,102.6,103.13,102.56,103.04,33185.0
2020-02-06 12:10:00,102.97,103.28,102.74,103.23,21605.0,102.97,103.28,102.74,103.23,21605.0
2020-02-06 12:20:00,103.28,103.28,102.88,102.98,19994.0,103.28,103.28,102.88,102.98,19994.0
2020-02-06 12:30:00,102.99,103.11,102.93,103.01,14309.0,102.99,103.11,102.93,103.01,14309.0
2020-02-06 12:40:00,103.02,103.37,102.63,102.63,49686.0,103.02,103.37,102.63,102.63,49686.0
2020-02-06 12:50:00,102.6,102.98,102.49,102.86,10881.0,102.6,102.98,102.49,102.86,10881.0
2020-02-06 13:00:00,102.87,102.99,102.76,102.95,12247.0,102.87,102.99,102.76,102.95,12247.0
2020-02-06 13:10:00,102.91,102.92,102.4,102.6,24464.0,102.91,102.92,102.4,102.6,24464.0
2020-02-06 13:20:00,102.57,102.61,102.36,102.56,36799.0,102.57,102.61,102.36,102.56,36799.0
2020-02-06 13:30:00,102.54,102.72,102.22,102.36,29716.0,102.54,102.72,102.22,102.36,29716.0
2020-02-06 13:40:00,102.37,102.6,102.25,102.53,24270.0,102.37,102.6,102.25,102.53,24270.0
2020-02-06 13:50:00,102.5,102.7,102.41,102.49,38973.0,102.5,102.7,102.41,102.49,38973.0
2020-02-06 14:00:00,102.52,102.57,102.01,102.43,51330.0,102.52,102.57,102.01,102.43,51330.0
2020-02-06 14:10:00,102.45,102.48,102.11,102.18,11539.0,102.45,102.48,102.11,102.18,11539.0
2020-02-06 14:20:00,102.16,102.58,102.06,102.58,13259.0,102.16,102.58,102.06,102.58,13259.0
2020-02-06 14:30:00,102.51,102.77,102.48,102.48,11917.0,102.51,102.77,102.48,102.48,11917.0
2020-02-06 14:40:00,102.46,102.52,102.25,102.3,22883.0,102.46,102.52,102.25,102.3,22883.0
2020-02-06 14:50:00,102.3,102.31,102.07,102.22,11280.0,102.3,102.31,102.07,102.22,11280.0
2020-02-06 15:00:00,102.24,102.26,102.04,102.2,24723.0,102.24,102.26,102.04,102.2,24723.0
2020-02-06 15:10:00,102.13,102.23,101.83,101.95,19795.0,102.13,102.23,101.83,101.95,19795.0
2020-02-06 15:20:00,101.95,101.97,101.23,101.35,35088.0,101.95,101.97,101.23,101.35,35088.0
2020-02-06 15:30:00,101.34,101.35,100.78,100.8,55676.0,101.34,101.35,100.78,100.8,55676.0
2020-02-06 15:40:00,100.8,100.84,100.49,100.67,62069.0,100.8,100.84,100.49,100.67,62069.0
2020-02-06 15:50:00,100.57,100.69,100.28,100.32,115922.0,100.57,100.69,100.28,100.32,115922.0
2020-02-07 09:30:00,99.57,100.52,98.38,99.2,30150.0,99.57,100.52,98.38,99.2,30150.0
2020-02-07 09:40:00,99.25,99.88,98.93,99.38,30295.0,99.25,99.88,98.93,99.38,30295.0
2020-02-07 09:50:00,99.62,99.99,99.23,99.25,12744.0,99.62,99.99,99.23,99.25,12744.0
2020-02-07 10:00:00,99.24,99.56,98.99,99.44,13302.0,99.24,99.56,98.99,99.44,13302.0
2020-02-07 10:10:00,99.42,99.79,99.09,99.09,55040.0,99.42,99.79,99.09,99.09,55040.0
2020-02-07 10:20:00,99.22,99.69,99.22,99.69,9001.0,99.22,99.69,99.22,99.69,9001.0
2020-02-07 10:30:00,99.59,99.99,99.59,99.86,17811.0,99.59,99.99,99.59,99.86,17811.0
2020-02-07 10:40:00,99.88,100.12,99.66,99.73,10553.0,99.88,100.12,99.66,99.73,10553.0
2020-02-07 10:50:00,99.87,99.96,99.7,99.7,5539.0,99.87,99.96,99.7,99.7,5539.0
2020-02-07 11:00:00,99.68,99.68,99.27,99.43,19159.0,99.68,99.68,99.27,99.43,19159.0
2020-02-07 11:10:00,99.46,99.73,99.34,99.69,13550.0,99.46,99.73,99.34,99.69,13550.0
2020-02-07 11:20:00,99.75,99.92,99.75,99.79,7240.0,99.75,99.92,99.75,99.79,7240.0
2020-02-07 11:30:00,99.89,100.81,99.88,100.78,85851.0,99.89,100.81,99.88,100.78,85851.0
2020-02-07 11:40:00,100.65,100.65,99.91,99.91,41725.0,100.65,100.65,99.91,99.91,41725.0
2020-02-07 11:50:00,100.0,100.14,99.85,99.95,21387.0,100.0,100.14,99.85,99.95,21387.0
2020-02-07 12:00:00,99.91,99.96,99.66,99.72,26351.0,99.91,99.96,99.66,99.72,26351.0
2020-02-07 12:10:00,99.7,99.86,99.52,99.76,7061.0,99.7,99.86,99.52,99.76,7061.0
2020-02-07 12:20:00,99.72,99.89,99.72,99.8,6670.0,99.72,99.89,99.72,99.8,6670.0
2020-02-07 12:30:00,99.77,99.88,99.72,99.83,7928.0,99.77,99.88,99.72,99.83,7928.0
2020-02-07 12:40:00,99.77,99.86,99.7,99.83,3900.0,99.77,99.86,99.7,99.83,3900.0
2020-02-07 12:50:00,99.85,99.92,99.73,99.92,3600.0,99.85,99.92,99.73,99.92,3600.0
2020-02-07 13:00:00,99.9,100.12,99.87,99.92,6900.0,99.9,100.12,99.87,99.92,6900.0
2020-02-07 13:10:00,99.91,100.01,99.87,99.94,2713.0,99.91,100.01,99.87,99.94,2713.0
2020-02-07 13:20:00,99.95,100.03,99.93,99.94,3495.0,99.95,100.03,99.93,99.94,3495.0
2020-02-07 13:30:00,99.96,100.07,99.8,99.86,10851.0,99.96,100.07,99.8,99.86,10851.0
2020-02-07 13:40:00,99.74,100.05,99.73,99.84,5700.0,99.74,100.05,99.73,99.84,5700.0
2020-02-07 13:50:00,99.86,99.88,99.52,99.59,7435.0,99.86,99.88,99.52,99.59,7435.0
2020-02-07 14:00:00,99.54,99.54,98.95,98.95,19625.0,99.54,99.54,98.95,98.95,19625.0
2020-02-07 14:10:00,98.95,99.39,98.91,99.16,20319.0,98.95,99.39,98.91,99.16,20319.0
2020-02-07 14:20:00,99.03,99.21,98.93,99.2,10231.0,99.03,99.21,98.93,99.2,10231.0
2020-02-07 14:30:00,99.26,99.43,99.24,99.25,9700.0,99.26,99.43,99.24,99.25,9700.0
2020-02-07 14:40:00,99.26,99.57,99.19,99.37,13852.0,99.26,99.57,99.19,99.37,13852.0
2020-02-07 14:50:00,99.32,99.55,99.18,99.55,6000.0,99.32,99.55,99.18,99.55,6000.0
2020-02-07 15:00:00,99.48,99.5,99.08,99.09,6830.0,99.48,99.5,99.08,99.09,6830.0
2020-02-07 15:10:00,99.13,99.18,98.97,99.13,9890.0,99.13,99.18,98.97,99.13,9890.0
2020-02-07 15:20:00,99.13,99.34,99.01,99.26,10595.0,99.13,99.34,99.01,99.26,10595.0
2020-02-07 15:30:00,99.22,99.41,99.03,99.41,16314.0,99.22,99.41,99.03,99.41,16314.0
2020-02-07 15:40:00,99.42,99.51,99.35,99.37,24682.0,99.42,99.51,99.35,99.37,24682.0
2020-02-07 15:50:00,99.37,99.66,99.31,99.31,64232.0,99.37,99.66,99.31,99.31,64232.0
2020-02-10 09:30:00,98.92,99.91,98.54,99.72,21335.0,98.92,99.91,98.54,99.72,21335.0
2020-02-10 09:40:00,99.78,99.94,98.79,98.79,12245.0,99.78,99.94,98.79,98.79,12245.0
2020-02-10 09:50:00,99.07,99.16,98.55,98.63,50143.0,99.07,99.16,98.55,98.63,50143.0
2020-02-10 10:00:00,98.63,99.89,98.31,99.65,57618.0,98.63,99.89,98.31,99.65,57618.0
2020-02-10 10:10:00,99.64,100.47,99.45,100.12,34596.0,99.64,100.47,99.45,100.12,34596.0
2020-02-10 10:20:00,100.02,100.3,99.5,99.58,30126.0,100.02,100.3,99.5,99.58,30126.0
2020-02-10 10:30:00,99.62,99.64,99.26,99.32,13440.0,99.62,99.64,99.26,99.32,13440.0
2020-02-10 10:40:00,99.24,99.25,98.87,98.99,12083.0,99.24,99.25,98.87,98.99,12083.0
2020-02-10 10:50:00,98.97,98.99,98.61,98.63,12502.0,98.97,98.99,98.61,98.63,12502.0
2020-02-10 11:00:00,98.63,98.98,98.43,98.81,41116.0,98.63,98.98,98.43,98.81,41116.0
2020-02-10 11:10:00,98.84,98.94,98.73,98.81,10390.0,98.84,98.94,98.73,98.81,10390.0
2020-02-10 11:20:00,98.77,98.94,98.76,98.81,9150.0,98.77,98.94,98.76,98.81,9150.0
2020-02-10 11:30:00,98.79,98.79,98.41,98.43,10702.0,98.79,98.79,98.41,98.43,10702.0
2020-02-10 11:40:00,98.44,99.0,98.35,98.83,20852.0,98.44,99.0,98.35,98.83,20852.0
2020-02-10 11:50:00,98.83,99.19,98.51,99.0,40437.0,98.83,99.19,98.51,99.0,40437.0
2020-02-10 12:00:00,99.03,99.33,99.0,99.25,6910.0,99.03,99.33,99.0,99.25,6910.0
2020-02-10 12:10:00,99.19,99.51,99.19,99.33,14012.0,99.19,99.51,99.19,99.33,14012.0
2020-02-10 12:20:00,99.23,99.25,98.86,98.86,12325.0,99.23,99.25,98.86,98.86,12325.0
2020-02-10 12:30:00,98.8,98.93,98.66,98.87,6205.0,98.8,98.93,98.66,98.87,6205.0
2020-02-10 12:40:00,98.84,98.86,98.7,98.7,4165.0,98.84,98.86,98.7,98.7,4165.0
2020-02-10 12:50:00,98.73,98.81,98.6,98.69,7000.0,98.73,98.81,98.6,98.69,7000.0
2020-02-10 13:00:00,98.69,98.94,98.6,98.94,260841.0,98.69,98.94,98.6,98.94,260841.0
2020-02-10 13:10:00,99.01,99.04,98.9,98.95,11127.0,99.01,99.04,98.9,98.95,11127.0
2020-02-10 13:20:00,98.95,99.02,98.83,98.83,8002.0,98.95,99.02,98.83,98.83,8002.0
2020-02-10 13:30:00,98.87,98.89,98.47,98.48,11899.0,98.87,98.89,98.47,98.48,11899.0
2020-02-10 13:40:00,98.45,98.45,97.52,97.9,28127.0,98.45,98.45,97.52,97.9,28127.0
2020-02-10 13:50:00,97.93,97.94,97.53,97.53,20408.0,97.93,97.94,97.53,97.53,20408.0
2020-02-10 14:00:00,97.53,97.54,97.26,97.35,18603.0,97.53,97.54,97.26,97.35,18603.0
2020-02-10 14:10:00,97.41,97.52,97.27,97.4,12331.0,97.41,97.52,97.27,97.4,12331.0
2020-02-10 14:20:00,97.41,97.41,97.12,97.23,18083.0,97.41,97.41,97.12,97.23,18083.0
2020-02-10 14:30:00,97.22,97.45,97.05,97.24,35465.0,97.22,97.45,97.05,97.24,35465.0
2020-02-10 14:40:00,97.24,97.33,97.07,97.1,19787.0,97.24,97.33,97.07,97.1,19787.0
2020-02-10 14:50:00,97.15,97.24,97.0,97.11,11804.0,97.15,97.24,97.0,97.11,11804.0
2020-02-10 15:00:00,97.14,97.28,96.98,97.24,21076.0,97.14,97.28,96.98,97.24,21076.0
2020-02-10 15:10:00,97.23,97.25,96.77,96.89,24797.0,97.23,97.25,96.77,96.89,24797.0
2020-02-10 15:20:00,96.91,97.13,96.86,96.96,14602.0,96.91,97.13,96.86,96.96,14602.0
2020-02-10 15:30:00,96.98,97.24,96.95,97.1,18076.0,96.98,97.24,96.95,97.1,18076.0
2020-02-10 15:40:00,97.11,97.32,97.09,97.14,32951.0,97.11,97.32,97.09,97.14,32951.0
2020-02-10 15:50:00,97.15,97.21,96.87,97.21,67777.0,97.15,97.21,96.87,97.21,67777.0
2020-02-11 09:30:00,97.46,97.77,96.94,97.25,25972.0,97.46,97.77,96.94,97.25,25972.0
2020-02-11 09:40:00,97.32,98.21,97.03,98.21,28325.0,97.32,98.21,97.03,98.21,28325.0
2020-02-11 09:50:00,98.23,98.75,98.03,98.18,42129.0,98.23,98.75,98.03,98.18,42129.0
2020-02-11 10:00:00,98.26,99.17,98.22,98.7,17150.0,98.26,99.17,98.22,98.7,17150.0
2020-02-11 10:10:00,98.74,98.94,98.5,98.6,23070.0,98.74,98.94,98.5,98.6,23070.0
2020-02-11 10:20:00,98.57,98.58,98.11,98.4,7916.0,98.57,98.58,98.11,98.4,7916.0
2020-02-11 10:30:00,98.36,98.54,98.24,98.34,26146.0,98.36,98.54,98.24,98.34,26146.0
2020-02-11 10:40:00,98.36,98.46,98.17,98.32,10552.0,98.36,98.46,98.17,98.32,10552.0
2020-02-11 10:50:00,98.27,98.33,97.73,97.76,12610.0,98.27,98.33,97.73,97.76,12610.0
2020-02-11 11:00:00,97.83,98.36,97.77,98.23,42886.0,97.83,98.36,97.77,98.23,42886.0
2020-02-11 11:10:00,98.24,98.75,98.15,98.74,22386.0,98.24,98.75,98.15,98.74,22386.0
2020-02-11 11:20:00,98.72,98.72,98.1,98.25,25339.0,98.72,98.72,98.1,98.25,25339.0
2020-02-11 11:30:00,98.15,98.26,97.05,97.06,11826.0,98.15,98.26,97.05,97.06,11826.0
2020-02-11 11:40:00,97.07,97.73,96.92,97.73,15324.0,97.07,97.73,96.92,97.73,15324.0
2020-02-11 11:50:00,97.8,97.8,97.4,97.42,10979.0,97.8,97.8,97.4,97.42,10979.0
2020-02-11 12:00:00,97.46,98.02,97.46,97.89,8005.0,97.46,98.02,97.46,97.89,8005.0
2020-02-11 12:10:00,97.99,98.24,97.89,98.24,10538.0,97.99,98.24,97.89,98.24,10538.0
2020-02-11 12:20:00,98.22,98.4,98.15,98.35,6756.0,98.22,98.4,98.15,98.35,6756.0
2020-02-11 12:30:00,98.35,98.35,98.05,98.21,17440.0,98.35,98.35,98.05,98.21,17440.0
2020-02-11 12:40:00,98.23,98.25,97.89,98.05,8926.0,98.23,98.25,97.89,98.05,8926.0
2020-02-11 12:50:00,98.08,98.09,97.89,97.99,6005.0,98.08,98.09,97.89,97.99,6005.0
2020-02-11 13:00:00,97.95,98.0,97.82,97.9,6952.0,97.95,98.0,97.82,97.9,6952.0
2020-02-11 13:10:00,97.88,97.9,97.57,97.59,10128.0,97.88,97.9,97.57,97.59,10128.0
2020-02-11 13:20:00,97.56,97.59,97.35,97.42,18880.0,97.56,97.59,97.35,97.42,18880.0
2020-02-11 13:30:00,97.42,97.76,97.35,97.76,10978.0,97.42,97.76,97.35,97.76,10978.0
2020-02-11 13:40:00,97.72,98.13,97.68,97.82,15070.0,97.72,98.13,97.68,97.82,15070.0
2020-02-11 13:50:00,97.79,97.79,97.17,97.17,17521.0,97.79,97.79,97.17,97.17,17521.0
2020-02-11 14:00:00,97.22,97.53,96.61,96.71,29928.0,97.22,97.53,96.61,96.71,29928.0
2020-02-11 14:10:00,96.75,96.75,95.93,96.08,31643.0,96.75,96.75,95.93,96.08,31643.0
2020-02-11 14:20:00,96.08,96.08,95.66,95.91,35627.0,96.08,96.08,95.66,95.91,35627.0
2020-02-11 14:30:00,95.83,96.43,95.81,96.05,18787.0,95.83,96.43,95.81,96.05,18787.0
2020-02-11 14:40:00,96.06,96.11,95.54,95.87,27519.0,96.06,96.11,95.54,95.87,27519.0
2020-02-11 14:50:00,95.87,96.48,95.79,96.1,41077.0,95.87,96.48,95.79,96.1,41077.0
2020-02-11 15:00:00,96.13,96.17,95.64,95.64,22860.0,96.13,96.17,95.64,95.64,22860.0
2020-02-11 15:10:00,95.6,95.75,95.42,95.49,25880.0,95.6,95.75,95.42,95.49,25880.0
2020-02-11 15:20:00,95.54,95.92,95.39,95.81,31136.0,95.54,95.92,95.39,95.81,31136.0
2020-02-11 15:30:00,95.85,96.1,95.81,96.07,30692.0,95.85,96.1,95.81,96.07,30692.0
2020-02-11 15:40:00,96.1,96.29,96.03,96.06,38003.0,96.1,96.29,96.03,96.06,38003.0
2020-02-11 15:50:00,96.07,96.42,95.99,96.4,98683.0,96.07,96.42,95.99,96.4,98683.0
2020-02-12 09:30:00,97.97,98.78,97.56,98.49,39122.0,97.97,98.78,97.56,98.49,39122.0
2020-02-12 09:40:00,98.49,98.49,96.53,97.22,39130.0,98.49,98.49,96.53,97.22,39130.0
2020-02-12 09:50:00,97.21,97.88,96.69,97.12,38411.0,97.21,97.88,96.69,97.12,38411.0
2020-02-12 10:00:00,97.07,97.58,97.02,97.37,23668.0,97.07,97.58,97.02,97.37,23668.0
2020-02-12 10:10:00,97.38,98.44,97.38,98.4,83039.0,97.38,98.44,97.38,98.4,83039.0
2020-02-12 10:20:00,98.39,98.69,97.99,98.19,18127.0,98.39,98.69,97.99,98.19,18127.0
2020-02-12 10:30:00,98.1,98.69,98.05,98.63,16879.0,98.1,98.69,98.05,98.63,16879.0
2020-02-12 10:40:00,98.6,98.61,98.05,98.16,18088.0,98.6,98.61,98.05,98.16,18088.0
2020-02-12 10:50:00,98.16,98.24,97.53,97.55,16875.0,98.16,98.24,97.53,97.55,16875.0
2020-02-12 11:00:00,97.57,97.66,97.17,97.28,12136.0,97.57,97.66,97.17,97.28,12136.0
2020-02-12 11:10:00,97.28,97.28,96.86,96.91,22797.0,97.28,97.28,96.86,96.91,22797.0
2020-02-12 11:20:00,96.83,97.04,96.68,96.94,20754.0,96.83,97.04,96.68,96.94,20754.0
2020-02-12 11:30:00,96.93,97.02,96.7,96.91,17645.0,96.93,97.02,96.7,96.91,17645.0
2020-02-12 11:40:00,96.89,97.05,96.76,96.87,14313.0,96.89,97.05,96.76,96.87,14313.0
2020-02-12 11:50:00,96.92,96.99,96.81,96.94,10490.0,96.92,96.99,96.81,96.94,10490.0
2020-02-12 12:00:00,96.96,97.36,96.96,97.3,15102.0,96.96,97.36,96.96,97.3,15102.0
2020-02-12 12:10:00,97.31,97.31,96.82,97.05,11452.0,97.31,97.31,96.82,97.05,11452.0
2020-02-12 12:20:00,97.0,97.02,96.86,96.95,12597.0,97.0,97.02,96.86,96.95,12597.0
2020-02-12 12:30:00,96.95,97.1,96.93,97.08,23323.0,96.95,97.1,96.93,97.08,23323.0
2020-02-12 12:40:00,97.03,97.35,97.03,97.25,5611.0,97.03,97.35,97.03,97.25,5611.0
2020-02-12 12:50:00,97.25,97.5,97.25,97.48,8589.0,97.25,97.5,97.25,97.48,8589.0
2020-02-12 13:00:00,97.48,97.77,97.44,97.59,14907.0,97.48,97.77,97.44,97.59,14907.0
2020-02-12 13:10:00,97.6,97.6,96.71,96.72,20588.0,97.6,97.6,96.71,96.72,20588.0
2020-02-12 13:20:00,96.72,96.79,96.48,96.79,20372.0,96.72,96.79,96.48,96.79,20372.0
2020-02-12 13:30:00,96.88,96.96,96.58,96.58,9423.0,96.88,96.96,96.58,96.58,9423.0
2020-02-12 13:40:00,96.61,96.61,96.33,96.59,10808.0,96.61,96.61,96.33,96.59,10808.0
2020-02-12 13:50:00,96.52,96.54,96.25,96.37,19348.0,96.52,96.54,96.25,96.37,19348.0
2020-02-12 14:00:00,96.37,96.78,96.34,96.71,15557.0,96.37,96.78,96.34,96.71,15557.0
2020-02-12 14:10:00,96.74,96.75,96.18,96.27,17067.0,96.74,96.75,96.18,96.27,17067.0
2020-02-12 14:20:00,96.28,96.58,96.23,96.53,16477.0,96.28,96.58,96.23,96.53,16477.0
2020-02-12 14:30:00,96.52,96.76,96.5,96.7,11163.0,96.52,96.76,96.5,96.7,11163.0
2020-02-12 14:40:00,96.68,96.69,96.3,96.34,12469.0,96.68,96.69,96.3,96.34,12469.0
2020-02-12 14:50:00,96.35,96.45,96.3,96.3,11786.0,96.35,96.45,96.3,96.3,11786.0
2020-02-12 15:00:00,96.31,96.35,96.1,96.27,17758.0,96.31,96.35,96.1,96.27,17758.0
2020-02-12 15:10:00,96.21,96.21,96.05,96.17,16801.0,96.21,96.21,96.05,96.17,16801.0
2020-02-12 15:20:00,96.14,96.23,95.96,96.01,19663.0,96.14,96.23,95.96,96.01,19663.0
2020-02-12 15:30:00,96.04,96.06,95.73,95.77,22117.0,96.04,96.06,95.73,95.77,22117.0
2020-02-12 15:40:00,95.77,95.82,95.32,95.51,57140.0,95.77,95.82,95.32,95.51,57140.0
2020-02-12 15:50:00,95.56,95.81,95.55,95.62,91204.0,95.56,95.81,95.55,95.62,91204.0
2020-02-13 09:30:00,94.25,94.74,93.36,93.42,135733.0,94.25,94.74,93.36,93.42,135733.0
2020-02-13 09:40:00,93.46,93.69,92.36,92.36,95979.0,93.46,93.69,92.36,92.36,95979.0
2020-02-13 09:50:00,92.42,93.34,92.2,92.5,70507.0,92.42,93.34,92.2,92.5,70507.0
2020-02-13 10:00:00,92.59,92.83,92.01,92.23,55155.0,92.59,92.83,92.01,92.23,55155.0
2020-02-13 10:10:00,92.18,92.26,91.64,92.26,65479.0,92.18,92.26,91.64,92.26,65479.0
2020-02-13 10:20:00,92.41,93.38,92.35,93.0,113182.0,92.41,93.38,92.35,93.0,113182.0
2020-02-13 10:30:00,92.97,93.02,92.3,92.3,24960.0,92.97,93.02,92.3,92.3,24960.0
2020-02-13 10:40:00,92.37,92.37,91.74,91.88,37645.0,92.37,92.37,91.74,91.88,37645.0
2020-02-13 10:50:00,92.01,92.65,91.66,91.84,99250.0,92.01,92.65,91.66,91.84,99250.0
2020-02-13 11:00:00,91.8,91.87,88.61,89.59,226370.0,91.8,91.87,88.61,89.59,226370.0
2020-02-13 11:10:00,89.51,90.09,86.85,87.6,230179.0,89.51,90.09,86.85,87.6,230179.0
2020-02-13 11:20:00,87.55,87.82,86.05,86.91,357790.0,87.55,87.82,86.05,86.91,357790.0
2020-02-13 11:30:00,86.91,87.39,86.53,86.87,239125.0,86.91,87.39,86.53,86.87,239125.0
2020-02-13 11:40:00,86.84,88.68,85.95,86.02,334264.0,86.84,88.68,85.95,86.02,334264.0
2020-02-13 11:50:00,86.02,86.44,85.89,86.15,250398.0,86.02,86.44,85.89,86.15,250398.0
2020-02-13 12:00:00,86.15,88.4,86.07,88.07,205414.0,86.15,88.4,86.07,88.07,205414.0
2020-02-13 12:10:00,88.06,88.17,87.03,87.69,78054.0,88.06,88.17,87.03,87.69,78054.0
2020-02-13 12:20:00,87.66,88.17,87.66,87.81,59973.0,87.66,88.17,87.66,87.81,59973.0
2020-02-13 12:30:00,87.78,88.18,87.73,88.0,40950.0,87.78,88.18,87.73,88.0,40950.0
2020-02-13 12:40:00,87.93,87.95,86.55,86.69,155518.0,87.93,87.95,86.55,86.69,155518.0
2020-02-13 12:50:00,86.69,87.11,86.41,86.5,81152.0,86.69,87.11,86.41,86.5,81152.0
2020-02-13 13:00:00,86.42,86.45,85.9,86.24,106760.0,86.42,86.45,85.9,86.24,106760.0
2020-02-13 13:10:00,86.3,86.34,85.9,86.07,54591.0,86.3,86.34,85.9,86.07,54591.0
2020-02-13 13:20:00,86.02,86.25,85.93,86.17,53630.0,86.02,86.25,85.93,86.17,53630.0
2020-02-13 13:30:00,86.17,86.2,85.74,85.94,129353.0,86.17,86.2,85.74,85.94,129353.0
2020-02-13 13:40:00,85.92,86.73,85.92,86.7,119175.0,85.92,86.73,85.92,86.7,119175.0
2020-02-13 13:50:00,86.73,87.11,86.57,86.92,118529.0,86.73,87.11,86.57,86.92,118529.0
2020-02-13 14:00:00,86.95,87.46,86.54,86.95,200317.0,86.95,87.46,86.54,86.95,200317.0
2020-02-13 14:10:00,86.92,86.92,86.07,86.14,65928.0,86.92,86.92,86.07,86.14,65928.0
2020-02-13 14:20:00,86.16,86.16,85.11,85.48,184553.0,86.16,86.16,85.11,85.48,184553.0
2020-02-13 14:30:00,85.47,85.47,84.61,84.82,136352.0,85.47,85.47,84.61,84.82,136352.0
2020-02-13 14:40:00,84.85,84.95,84.25,84.46,142109.0,84.85,84.95,84.25,84.46,142109.0
2020-02-13 14:50:00,84.45,84.63,84.0,84.5,76610.0,84.45,84.63,84.0,84.5,76610.0
2020-02-13 15:00:00,84.5,84.6,82.73,82.91,185571.0,84.5,84.6,82.73,82.91,185571.0
2020-02-13 15:10:00,82.87,82.92,82.59,82.72,169670.0,82.87,82.92,82.59,82.72,169670.0
2020-02-13 15:20:00,82.73,83.31,82.5,82.88,193173.0,82.73,83.31,82.5,82.88,193173.0
2020-02-13 15:30:00,82.92,83.02,82.01,82.71,185135.0,82.92,83.02,82.01,82.71,185135.0
2020-02-13 15:40:00,82.71,82.99,82.4,82.4,179662.0,82.71,82.99,82.4,82.4,179662.0
2020-02-13 15:50:00,82.4,82.53,81.95,82.08,644918.0,82.4,82.53,81.95,82.08,644918.0
2020-02-14 09:30:00,83.02,83.34,81.82,83.19,155073.0,83.02,83.34,81.82,83.19,155073.0
2020-02-14 09:40:00,83.0,84.09,82.53,83.05,202488.0,83.0,84.09,82.53,83.05,202488.0
2020-02-14 09:50:00,83.08,83.17,81.54,81.58,111852.0,83.08,83.17,81.54,81.58,111852.0
2020-02-14 10:00:00,81.6,82.18,81.3,81.35,74587.0,81.6,82.18,81.3,81.35,74587.0
2020-02-14 10:10:00,81.33,81.45,80.56,81.06,93897.0,81.33,81.45,80.56,81.06,93897.0
2020-02-14 10:20:00,81.06,82.35,81.02,82.05,105368.0,81.06,82.35,81.02,82.05,105368.0
2020-02-14 10:30:00,82.05,82.14,81.74,82.1,44881.0,82.05,82.14,81.74,82.1,44881.0
2020-02-14 10:40:00,82.12,82.64,82.02,82.59,46363.0,82.12,82.64,82.02,82.59,46363.0
2020-02-14 10:50:00,82.63,82.75,82.17,82.18,66368.0,82.63,82.75,82.17,82.18,66368.0
2020-02-14 11:00:00,82.21,82.37,81.93,82.02,43514.0,82.21,82.37,81.93,82.02,43514.0
2020-02-14 11:10:00,82.02,82.67,81.89,82.67,40170.0,82.02,82.67,81.89,82.67,40170.0
2020-02-14 11:20:00,82.64,82.64,82.15,82.31,30116.0,82.64,82.64,82.15,82.31,30116.0
2020-02-14 11:30:00,82.32,82.85,82.13,82.79,22111.0,82.32,82.85,82.13,82.79,22111.0
2020-02-14 11:40:00,82.8,83.37,82.8,83.36,31602.0,82.8,83.37,82.8,83.36,31602.0
2020-02-14 11:50:00,83.33,83.56,83.18,83.56,39262.0,83.33,83.56,83.18,83.56,39262.0
2020-02-14 12:00:00,83.56,83.82,82.8,82.97,73487.0,83.56,83.82,82.8,82.97,73487.0
2020-02-14 12:10:00,82.97,83.06,82.5,82.66,37984.0,82.97,83.06,82.5,82.66,37984.0
2020-02-14 12:20:00,82.67,83.01,82.56,82.95,30981.0,82.67,83.01,82.56,82.95,30981.0
2020-02-14 12:30:00,82.94,83.31,82.9,83.14,25662.0,82.94,83.31,82.9,83.14,25662.0
2020-02-14 12:40:00,83.11,83.54,83.0,83.54,21150.0,83.11,83.54,83.0,83.54,21150.0
2020-02-14 12:50:00,83.55,83.55,82.89,82.9,30050.0,83.55,83.55,82.89,82.9,30050.0
2020-02-14 13:00:00,82.88,82.96,82.49,82.59,34054.0,82.88,82.96,82.49,82.59,34054.0
2020-02-14 13:10:00,82.56,82.74,82.41,82.56,23253.0,82.56,82.74,82.41,82.56,23253.0
2020-02-14 13:20:00,82.49,82.72,82.45,82.62,30056.0,82.49,82.72,82.45,82.62,30056.0
2020-02-14 13:30:00,82.61,82.61,82.36,82.48,20313.0,82.61,82.61,82.36,82.48,20313.0
2020-02-14 13:40:00,82.48,82.69,82.45,82.69,13290.0,82.48,82.69,82.45,82.69,13290.0
2020-02-14 13:50:00,82.69,82.87,82.55,82.83,30670.0,82.69,82.87,82.55,82.83,30670.0
2020-02-14 14:00:00,82.84,82.89,82.59,82.86,23095.0,82.84,82.89,82.59,82.86,23095.0
2020-02-14 14:10:00,82.86,83.11,82.84,82.98,45485.0,82.86,83.11,82.84,82.98,45485.0
2020-02-14 14:20:00,82.96,83.12,82.72,82.96,41540.0,82.96,83.12,82.72,82.96,41540.0
2020-02-14 14:30:00,82.95,83.49,82.89,83.23,29735.0,82.95,83.49,82.89,83.23,29735.0
2020-02-14 14:40:00,83.25,83.61,83.09,83.46,34188.0,83.25,83.61,83.09,83.46,34188.0
2020-02-14 14:50:00,83.46,83.89,83.44,83.78,43043.0,83.46,83.89,83.44,83.78,43043.0
2020-02-14 15:00:00,83.76,83.85,83.31,83.39,51454.0,83.76,83.85,83.31,83.39,51454.0
2020-02-14 15:10:00,83.38,83.56,83.18,83.18,18905.0,83.38,83.56,83.18,83.18,18905.0
2020-02-14 15:20:00,83.2,83.23,82.85,83.02,45366.0,83.2,83.23,82.85,83.02,45366.0
2020-02-14 15:30:00,82.99,83.46,82.96,83.24,42845.0,82.99,83.46,82.96,83.24,42845.0
2020-02-14 15:40:00,83.23,83.28,82.82,82.82,69368.0,83.23,83.28,82.82,82.82,69368.0
2020-02-14 15:50:00,82.84,82.95,82.25,82.45,248033.0,82.84,82.95,82.25,82.45,248033.0
2020-02-18 09:30:00,82.15,83.33,81.1,81.15,78536.0,82.15,83.33,81.1,81.15,78536.0
2020-02-18 09:40:00,81.22,82.36,80.83,81.01,87730.0,81.22,82.36,80.83,81.01,87730.0
2020-02-18 09:50:00,81.15,81.15,80.2,80.73,62586.0,81.15,81.15,80.2,80.73,62586.0
2020-02-18 10:00:00,80.62,81.62,80.61,81.59,48332.0,80.62,81.62,80.61,81.59,48332.0
2020-02-18 10:10:00,81.6,82.29,80.9,81.1,57007.0,81.6,82.29,80.9,81.1,57007.0
2020-02-18 10:20:00,81.0,81.29,80.72,80.79,49128.0,81.0,81.29,80.72,80.79,49128.0
2020-02-18 10:30:00,80.8,81.25,80.8,81.14,27251.0,80.8,81.25,80.8,81.14,27251.0
2020-02-18 10:40:00,81.15,81.15,80.19,80.24,80550.0,81.15,81.15,80.19,80.24,80550.0
2020-02-18 10:50:00,80.35,81.0,80.08,80.9,32952.0,80.35,81.0,80.08,80.9,32952.0
2020-02-18 11:00:00,80.83,81.41,80.63,80.86,57799.0,80.83,81.41,80.63,80.86,57799.0
2020-02-18 11:10:00,80.88,81.07,80.7,80.99,31174.0,80.88,81.07,80.7,80.99,31174.0
2020-02-18 11:20:00,80.99,81.05,80.81,80.97,19234.0,80.99,81.05,80.81,80.97,19234.0
2020-02-18 11:30:00,80.97,81.35,80.73,80.73,21349.0,80.97,81.35,80.73,80.73,21349.0
2020-02-18 11:40:00,80.74,80.74,80.35,80.43,17764.0,80.74,80.74,80.35,80.43,17764.0
2020-02-18 11:50:00,80.53,80.72,80.29,80.35,21893.0,80.53,80.72,80.29,80.35,21893.0
2020-02-18 12:00:00,80.36,81.34,80.36,81.22,22611.0,80.36,81.34,80.36,81.22,22611.0
2020-02-18 12:10:00,81.17,81.42,81.11,81.36,18989.0,81.17,81.42,81.11,81.36,18989.0
2020-02-18 12:20:00,81.34,81.42,80.86,81.36,34213.0,81.34,81.42,80.86,81.36,34213.0
2020-02-18 12:30:00,81.4,81.79,81.33,81.79,22034.0,81.4,81.79,81.33,81.79,22034.0
2020-02-18 12:40:00,81.74,81.8,81.49,81.65,10446.0,81.74,81.8,81.49,81.65,10446.0
2020-02-18 12:50:00,81.63,81.71,81.39,81.43,15702.0,81.63,81.71,81.39,81.43,15702.0
2020-02-18 13:00:00,81.45,81.77,81.45,81.67,10708.0,81.45,81.77,81.45,81.67,10708.0
2020-02-18 13:10:00,81.63,81.82,81.5,81.76,8509.0,81.63,81.82,81.5,81.76,8509.0
2020-02-18 13:20:00,81.76,81.96,81.71,81.86,20860.0,81.76,81.96,81.71,81.86,20860.0
2020-02-18 13:30:00,81.86,82.01,81.7,81.74,18403.0,81.86,82.01,81.7,81.74,18403.0
2020-02-18 13:40:00,81.7,81.74,81.23,81.23,14587.0,81.7,81.74,81.23,81.23,14587.0
2020-02-18 13:50:00,81.19,81.23,80.59,81.23,23684.0,81.19,81.23,80.59,81.23,23684.0
2020-02-18 14:00:00,81.17,81.32,81.04,81.16,18216.0,81.17,81.32,81.04,81.16,18216.0
2020-02-18 14:10:00,81.17,81.72,81.15,81.61,17445.0,81.17,81.72,81.15,81.61,17445.0
2020-02-18 14:20:00,81.61,81.61,81.25,81.49,30931.0,81.61,81.61,81.25,81.49,30931.0
2020-02-18 14:30:00,81.52,81.65,81.31,81.51,29358.0,81.52,81.65,81.31,81.51,29358.0
2020-02-18 14:40:00,81.48,82.03,81.47,81.87,18458.0,81.48,82.03,81.47,81.87,18458.0
2020-02-18 14:50:00,81.86,81.91,81.7,81.91,11217.0,81.86,81.91,81.7,81.91,11217.0
2020-02-18 15:00:00,81.91,82.23,81.89,81.99,20669.0,81.91,82.23,81.89,81.99,20669.0
2020-02-18 15:10:00,81.98,82.08,81.77,81.83,17786.0,81.98,82.08,81.77,81.83,17786.0
2020-02-18 15:20:00,81.84,81.84,81.55,81.6,23023.0,81.84,81.84,81.55,81.6,23023.0
2020-02-18 15:30:00,81.64,81.64,81.27,81.29,28781.0,81.64,81.64,81.27,81.29,28781.0
2020-02-18 15:40:00,81.26,81.57,81.26,81.37,40274.0,81.26,81.57,81.26,81.37,40274.0
2020-02-18 15:50:00,81.37,81.65,81.36,81.58,133158.0,81.37,81.65,81.36,81.58,133158.0
2020-02-19 09:30:00,81.8,81.8,80.19,80.83,54569.0,81.8,81.8,80.19,80.83,54569.0
2020-02-19 09:40:00,80.82,81.23,80.22,80.33,36610.0,80.82,81.23,80.22,80.33,36610.0
2020-02-19 09:50:00,80.2,80.82,79.96,80.82,76525.0,80.2,80.82,79.96,80.82,76525.0
2020-02-19 10:00:00,80.83,81.17,80.61,80.84,36001.0,80.83,81.17,80.61,80.84,36001.0
2020-02-19 10:10:00,80.8,80.97,80.4,80.6,18761.0,80.8,80.97,80.4,80.6,18761.0
2020-02-19 10:20:00,80.74,80.85,80.07,80.24,23603.0,80.74,80.85,80.07,80.24,23603.0
2020-02-19 10:30:00,80.21,80.26,79.44,79.5,69717.0,80.21,80.26,79.44,79.5,69717.0
2020-02-19 10:40:00,79.53,79.76,79.19,79.31,37988.0,79.53,79.76,79.19,79.31,37988.0
2020-02-19 10:50:00,79.31,79.68,78.75,79.57,74254.0,79.31,79.68,78.75,79.57,74254.0
2020-02-19 11:00:00,79.58,80.0,79.48,79.98,30599.0,79.58,80.0,79.48,79.98,30599.0
2020-02-19 11:10:00,79.96,80.05,79.75,79.85,28611.0,79.96,80.05,79.75,79.85,28611.0
2020-02-19 11:20:00,79.87,79.98,79.62,79.94,58537.0,79.87,79.98,79.62,79.94,58537.0
2020-02-19 11:30:00,79.9,80.66,79.83,80.63,65424.0,79.9,80.66,79.83,80.63,65424.0
2020-02-19 11:40:00,80.62,80.72,80.22,80.49,32657.0,80.62,80.72,80.22,80.49,32657.0
2020-02-19 11:50:00,80.45,80.5,80.27,80.3,27362.0,80.45,80.5,80.27,80.3,27362.0
2020-02-19 12:00:00,80.32,80.33,80.1,80.29,19496.0,80.32,80.33,80.1,80.29,19496.0
2020-02-19 12:10:00,80.27,80.71,80.24,80.71,18792.0,80.27,80.71,80.24,80.71,18792.0
2020-02-19 12:20:00,80.72,81.0,80.69,80.86,18966.0,80.72,81.0,80.69,80.86,18966.0
2020-02-19 12:30:00,80.86,81.0,80.76,81.0,7682.0,80.86,81.0,80.76,81.0,7682.0
2020-02-19 12:40:00,81.0,81.01,80.64,80.86,12904.0,81.0,81.01,80.64,80.86,12904.0
2020-02-19 12:50:00,80.89,80.97,80.83,80.95,13156.0,80.89,80.97,80.83,80.95,13156.0
2020-02-19 13:00:00,80.92,81.3,80.92,81.24,28402.0,80.92,81.3,80.92,81.24,28402.0
2020-02-19 13:10:00,81.25,81.88,81.2,81.68,29208.0,81.25,81.88,81.2,81.68,29208.0
2020-02-19 13:20:00,81.66,81.68,81.42,81.61,16203.0,81.66,81.68,81.42,81.61,16203.0
2020-02-19 13:30:00,81.64,81.65,81.45,81.47,21423.0,81.64,81.65,81.45,81.47,21423.0
2020-02-19 13:40:00,81.42,81.67,81.37,81.64,11992.0,81.42,81.67,81.37,81.64,11992.0
2020-02-19 13:50:00,81.62,81.76,81.43,81.59,33546.0,81.62,81.76,81.43,81.59,33546.0
2020-02-19 14:00:00,81.59,81.65,81.13,81.17,22615.0,81.59,81.65,81.13,81.17,22615.0
2020-02-19 14:10:00,81.26,81.33,81.11,81.18,14182.0,81.26,81.33,81.11,81.18,14182.0
2020-02-19 14:20:00,81.16,81.32,81.02,81.32,9032.0,81.16,81.32,81.02,81.32,9032.0
2020-02-19 14:30:00,81.29,81.3,81.08,81.14,31827.0,81.29,81.3,81.08,81.14,31827.0
2020-02-19 14:40:00,81.14,81.54,81.14,81.22,22878.0,81.14,81.54,81.14,81.22,22878.0
2020-02-19 14:50:00,81.23,81.29,80.97,81.14,44830.0,81.23,81.29,80.97,81.14,44830.0
2020-02-19 15:00:00,81.17,81.18,80.47,80.66,50496.0,81.17,81.18,80.47,80.66,50496.0
2020-02-19 15:10:00,80.63,80.66,80.23,80.38,43092.0,80.63,80.66,80.23,80.38,43092.0
2020-02-19 15:20:00,80.37,80.57,80.24,80.24,53761.0,80.37,80.57,80.24,80.24,53761.0
2020-02-19 15:30:00,80.24,80.42,80.04,80.41,60022.0,80.24,80.42,80.04,80.41,60022.0
2020-02-19 15:40:00,80.42,80.7,80.42,80.45,46641.0,80.42,80.7,80.42,80.45,46641.0
2020-02-19 15:50:00,80.47,80.7,80.41,80.67,108936.0,80.47,80.7,80.41,80.67,108936.0
2020-02-20 09:30:00,80.61,80.82,80.01,80.72,31402.0,80.61,80.82,80.01,80.72,31402.0
2020-02-20 09:40:00,80.72,80.79,80.03,80.6,23861.0,80.72,80.79,80.03,80.6,23861.0
2020-02-20 09:50:00,80.61,80.7,79.64,80.01,46248.0,80.61,80.7,79.64,80.01,46248.0
2020-02-20 10:00:00,79.97,80.56,79.97,80.28,35048.0,79.97,80.56,79.97,80.28,35048.0
2020-02-20 10:10:00,80.32,80.83,80.32,80.77,30055.0,80.32,80.83,80.32,80.77,30055.0
2020-02-20 10:20:00,80.79,81.24,80.49,81.05,30948.0,80.79,81.24,80.49,81.05,30948.0
2020-02-20 10:30:00,80.99,81.45,80.77,81.31,24325.0,80.99,81.45,80.77,81.31,24325.0
2020-02-20 10:40:00,81.26,82.0,81.18,81.76,51360.0,81.26,82.0,81.18,81.76,51360.0
2020-02-20 10:50:00,81.84,82.08,81.69,81.89,19427.0,81.84,82.08,81.69,81.89,19427.0
2020-02-20 11:00:00,81.87,82.07,81.81,81.94,22766.0,81.87,82.07,81.81,81.94,22766.0
2020-02-20 11:10:00,81.95,82.3,81.46,82.18,47745.0,81.95,82.3,81.46,82.18,47745.0
2020-02-20 11:20:00,82.2,82.21,81.09,81.09,23006.0,82.2,82.21,81.09,81.09,23006.0
2020-02-20 11:30:00,81.14,81.15,79.86,81.09,49436.0,81.14,81.15,79.86,81.09,49436.0
2020-02-20 11:40:00,81.0,81.32,80.47,80.52,34103.0,81.0,81.32,80.47,80.52,34103.0
2020-02-20 11:50:00,80.5,81.21,80.39,80.59,36715.0,80.5,81.21,80.39,80.59,36715.0
2020-02-20 12:00:00,80.57,80.77,80.05,80.05,35951.0,80.57,80.77,80.05,80.05,35951.0
2020-02-20 12:10:00,80.05,80.82,80.02,80.7,23854.0,80.05,80.82,80.02,80.7,23854.0
2020-02-20 12:20:00,80.58,80.71,80.17,80.23,16202.0,80.58,80.71,80.17,80.23,16202.0
2020-02-20 12:30:00,80.18,80.59,80.18,80.37,13393.0,80.18,80.59,80.18,80.37,13393.0
2020-02-20 12:40:00,80.39,80.9,80.31,80.85,26053.0,80.39,80.9,80.31,80.85,26053.0
2020-02-20 12:50:00,80.73,81.15,80.63,81.04,36070.0,80.73,81.15,80.63,81.04,36070.0
2020-02-20 13:00:00,81.0,81.38,80.73,81.36,18044.0,81.0,81.38,80.73,81.36,18044.0
2020-02-20 13:10:00,81.35,81.59,81.24,81.49,11440.0,81.35,81.59,81.24,81.49,11440.0
2020-02-20 13:20:00,81.53,81.76,81.53,81.53,24916.0,81.53,81.76,81.53,81.53,24916.0
2020-02-20 13:30:00,81.51,81.51,80.93,80.94,12578.0,81.51,81.51,80.93,80.94,12578.0
2020-02-20 13:40:00,80.87,81.1,80.68,81.04,19338.0,80.87,81.1,80.68,81.04,19338.0
2020-02-20 13:50:00,81.04,81.12,80.92,81.08,16098.0,81.04,81.12,80.92,81.08,16098.0
2020-02-20 14:00:00,81.08,81.28,81.05,81.22,19954.0,81.08,81.28,81.05,81.22,19954.0
2020-02-20 14:10:00,81.26,81.49,81.14,81.25,48641.0,81.26,81.49,81.14,81.25,48641.0
2020-02-20 14:20:00,81.16,81.23,80.91,80.99,18434.0,81.16,81.23,80.91,80.99,18434.0
2020-02-20 14:30:00,81.02,81.3,80.86,81.12,74744.0,81.02,81.3,80.86,81.12,74744.0
2020-02-20 14:40:00,81.11,81.2,80.95,81.07,56832.0,81.11,81.2,80.95,81.07,56832.0
2020-02-20 14:50:00,81.07,81.17,80.89,81.16,57098.0,81.07,81.17,80.89,81.16,57098.0
2020-02-20 15:00:00,81.15,81.47,81.1,81.38,28482.0,81.15,81.47,81.1,81.38,28482.0
2020-02-20 15:10:00,81.43,81.82,81.31,81.82,33340.0,81.43,81.82,81.31,81.82,33340.0
2020-02-20 15:20:00,81.83,81.94,81.75,81.8,29781.0,81.83,81.94,81.75,81.8,29781.0
2020-02-20 15:30:00,81.81,82.02,81.8,81.97,32251.0,81.81,82.02,81.8,81.97,32251.0
2020-02-20 15:40:00,81.97,82.29,81.96,82.17,49959.0,81.97,82.29,81.96,82.17,49959.0
2020-02-20 15:50:00,82.17,82.39,82.03,82.38,128267.0,82.17,82.39,82.03,82.38,128267.0
2020-02-21 09:30:00,81.46,81.82,80.28,80.28,60381.0,81.46,81.82,80.28,80.28,60381.0
2020-02-21 09:40:00,80.2,81.08,79.91,80.0,50790.0,80.2,81.08,79.91,80.0,50790.0
2020-02-21 09:50:00,80.01,80.97,79.99,80.43,27030.0,80.01,80.97,79.99,80.43,27030.0
2020-02-21 10:00:00,80.54,80.93,79.68,79.84,69913.0,80.54,80.93,79.68,79.84,69913.0
2020-02-21 10:10:00,79.75,79.87,79.39,79.7,49879.0,79.75,79.87,79.39,79.7,49879.0
2020-02-21 10:20:00,79.57,79.77,79.11,79.35,110259.0,79.57,79.77,79.11,79.35,110259.0
2020-02-21 10:30:00,79.3,79.72,79.11,79.39,221787.0,79.3,79.72,79.11,79.39,221787.0
2020-02-21 10:40:00,79.39,79.83,78.87,79.29,90800.0,79.39,79.83,78.87,79.29,90800.0
2020-02-21 10:50:00,79.25,79.57,79.22,79.26,35791.0,79.25,79.57,79.22,79.26,35791.0
2020-02-21 11:00:00,79.29,79.82,79.29,79.6,60932.0,79.29,79.82,79.29,79.6,60932.0
2020-02-21 11:10:00,79.61,79.78,79.4,79.46,36885.0,79.61,79.78,79.4,79.46,36885.0
2020-02-21 11:20:00,79.4,79.61,79.26,79.53,61376.0,79.4,79.61,79.26,79.53,61376.0
2020-02-21 11:30:00,79.55,79.82,79.51,79.77,17303.0,79.55,79.82,79.51,79.77,17303.0
2020-02-21 11:40:00,79.76,80.13,79.68,79.84,23153.0,79.76,80.13,79.68,79.84,23153.0
2020-02-21 11:50:00,79.88,80.39,79.83,79.83,18747.0,79.88,80.39,79.83,79.83,18747.0
2020-02-21 12:00:00,79.9,80.34,79.88,80.2,15897.0,79.9,80.34,79.88,80.2,15897.0
2020-02-21 12:10:00,80.12,80.18,79.86,79.88,13677.0,80.12,80.18,79.86,79.88,13677.0
2020-02-21 12:20:00,79.87,80.0,79.82,79.95,41179.0,79.87,80.0,79.82,79.95,41179.0
2020-02-21 12:30:00,79.94,80.42,79.79,80.42,29701.0,79.94,80.42,79.79,80.42,29701.0
2020-02-21 12:40:00,80.42,80.52,80.1,80.1,28725.0,80.42,80.52,80.1,80.1,28725.0
2020-02-21 12:50:00,80.16,80.38,80.11,80.36,17482.0,80.16,80.38,80.11,80.36,17482.0
2020-02-21 13:00:00,80.32,80.53,80.2,80.5,16708.0,80.32,80.53,80.2,80.5,16708.0
2020-02-21 13:10:00,80.48,80.49,80.1,80.12,15932.0,80.48,80.49,80.1,80.12,15932.0
2020-02-21 13:20:00,80.06,80.35,79.93,80.09,17093.0,80.06,80.35,79.93,80.09,17093.0
2020-02-21 13:30:00,80.01,80.22,79.87,80.22,26979.0,80.01,80.22,79.87,80.22,26979.0
2020-02-21 13:40:00,80.25,80.36,80.01,80.05,21202.0,80.25,80.36,80.01,80.05,21202.0
2020-02-21 13:50:00,80.06,80.13,79.5,79.91,53746.0,80.06,80.13,79.5,79.91,53746.0
2020-02-21 14:00:00,79.87,80.01,79.56,79.63,25392.0,79.87,80.01,79.56,79.63,25392.0
2020-02-21 14:10:00,79.58,79.68,79.17,79.26,81454.0,79.58,79.68,79.17,79.26,81454.0
2020-02-21 14:20:00,79.28,79.47,79.08,79.47,22043.0,79.28,79.47,79.08,79.47,22043.0
2020-02-21 14:30:00,79.47,79.76,79.46,79.47,37419.0,79.47,79.76,79.46,79.47,37419.0
2020-02-21 14:40:00,79.5,79.9,79.42,79.59,47503.0,79.5,79.9,79.42,79.59,47503.0
2020-02-21 14:50:00,79.51,80.0,79.47,79.85,19432.0,79.51,80.0,79.47,79.85,19432.0
2020-02-21 15:00:00,79.83,80.0,79.78,79.89,24710.0,79.83,80.0,79.78,79.89,24710.0
2020-02-21 15:10:00,79.9,80.05,79.61,79.77,62421.0,79.9,80.05,79.61,79.77,62421.0
2020-02-21 15:20:00,79.74,80.07,79.73,80.0,42162.0,79.74,80.07,79.73,80.0,42162.0
2020-02-21 15:30:00,79.96,80.04,79.71,80.03,46111.0,79.96,80.04,79.71,80.03,46111.0
2020-02-21 15:40:00,80.04,80.27,79.95,79.96,69249.0,80.04,80.27,79.95,79.96,69249.0
2020-02-21 15:50:00,80.0,80.28,79.97,80.12,106154.0,80.0,80.28,79.97,80.12,106154.0
2020-02-24 09:30:00,74.92,75.47,72.73,74.94,257480.0,74.92,75.47,72.73,74.94,257480.0
2020-02-24 09:40:00,74.93,76.13,73.71,73.9,163658.0,74.93,76.13,73.71,73.9,163658.0
2020-02-24 09:50:00,73.84,74.25,72.81,73.5,215009.0,73.84,74.25,72.81,73.5,215009.0
2020-02-24 10:00:00,73.45,74.29,73.24,74.27,114905.0,73.45,74.29,73.24,74.27,114905.0
2020-02-24 10:10:00,74.27,76.3,74.11,76.18,119596.0,74.27,76.3,74.11,76.18,119596.0
2020-02-24 10:20:00,76.27,76.43,74.88,74.94,80603.0,76.27,76.43,74.88,74.94,80603.0
2020-02-24 10:30:00,74.88,75.66,74.65,75.52,99926.0,74.88,75.66,74.65,75.52,99926.0
2020-02-24 10:40:00,75.48,75.77,74.79,75.31,85361.0,75.48,75.77,74.79,75.31,85361.0
2020-02-24 10:50:00,75.37,75.73,74.88,75.18,42465.0,75.37,75.73,74.88,75.18,42465.0
2020-02-24 11:00:00,75.17,75.35,74.91,75.06,49748.0,75.17,75.35,74.91,75.06,49748.0
2020-02-24 11:10:00,75.09,75.88,75.08,75.82,44014.0,75.09,75.88,75.08,75.82,44014.0
2020-02-24 11:20:00,75.82,75.87,75.41,75.44,106893.0,75.82,75.87,75.41,75.44,106893.0
2020-02-24 11:30:00,75.53,75.69,75.11,75.26,43181.0,75.53,75.69,75.11,75.26,43181.0
2020-02-24 11:40:00,75.26,75.39,74.75,75.01,53550.0,75.26,75.39,74.75,75.01,53550.0
2020-02-24 11:50:00,75.0,75.17,74.23,74.47,89489.0,75.0,75.17,74.23,74.47,89489.0
2020-02-24 12:00:00,74.42,74.53,73.8,73.81,59851.0,74.42,74.53,73.8,73.81,59851.0
2020-02-24 12:10:00,73.8,73.9,73.38,73.67,59094.0,73.8,73.9,73.38,73.67,59094.0
2020-02-24 12:20:00,73.65,73.68,72.81,72.99,66304.0,73.65,73.68,72.81,72.99,66304.0
2020-02-24 12:30:00,73.01,73.15,72.3,73.12,131786.0,73.01,73.15,72.3,73.12,131786.0
2020-02-24 12:40:00,73.14,73.16,72.53,72.63,45988.0,73.14,73.16,72.53,72.63,45988.0
2020-02-24 12:50:00,72.61,72.89,72.35,72.64,44341.0,72.61,72.89,72.35,72.64,44341.0
2020-02-24 13:00:00,72.6,72.82,72.44,72.59,32836.0,72.6,72.82,72.44,72.59,32836.0
2020-02-24 13:10:00,72.51,72.51,72.03,72.23,50050.0,72.51,72.51,72.03,72.23,50050.0
2020-02-24 13:20:00,72.18,72.98,72.18,72.98,72609.0,72.18,72.98,72.18,72.98,72609.0
2020-02-24 13:30:00,72.95,73.06,72.52,72.92,65693.0,72.95,73.06,72.52,72.92,65693.0
2020-02-24 13:40:00,72.94,73.35,72.86,73.3,75288.0,72.94,73.35,72.86,73.3,75288.0
2020-02-24 13:50:00,73.32,73.41,73.02,73.1,59981.0,73.32,73.41,73.02,73.1,59981.0
2020-02-24 14:00:00,73.12,73.67,73.1,73.31,59064.0,73.12,73.67,73.1,73.31,59064.0
2020-02-24 14:10:00,73.31,73.91,73.31,73.86,75785.0,73.31,73.91,73.31,73.86,75785.0
2020-02-24 14:20:00,73.84,74.28,73.76,74.25,32563.0,73.84,74.28,73.76,74.25,32563.0
2020-02-24 14:30:00,74.28,74.49,74.05,74.31,41300.0,74.28,74.49,74.05,74.31,41300.0
2020-02-24 14:40:00,74.3,75.2,74.25,75.12,66717.0,74.3,75.2,74.25,75.12,66717.0
2020-02-24 14:50:00,75.15,75.8,75.03,75.64,65241.0,75.15,75.8,75.03,75.64,65241.0
2020-02-24 15:00:00,75.73,76.25,75.69,75.86,75291.0,75.73,76.25,75.69,75.86,75291.0
2020-02-24 15:10:00,75.85,75.89,75.29,75.42,75978.0,75.85,75.89,75.29,75.42,75978.0
2020-02-24 15:20:00,75.42,75.59,75.36,75.58,42018.0,75.42,75.59,75.36,75.58,42018.0
2020-02-24 15:30:00,75.54,75.57,75.29,75.44,66975.0,75.54,75.57,75.29,75.44,66975.0
2020-02-24 15:40:00,75.44,75.79,75.02,75.76,94455.0,75.44,75.79,75.02,75.76,94455.0
2020-02-24 15:50:00,75.75,75.85,75.54,75.54,169385.0,75.75,75.85,75.54,75.54,169385.0
2020-02-25 09:30:00,75.2,75.49,73.59,73.99,77913.0,75.2,75.49,73.59,73.99,77913.0
2020-02-25 09:40:00,73.79,74.19,73.19,73.79,55842.0,73.79,74.19,73.19,73.79,55842.0
2020-02-25 09:50:00,73.78,74.37,73.38,73.83,77627.0,73.78,74.37,73.38,73.83,77627.0
2020-02-25 10:00:00,73.76,73.76,72.69,72.76,91088.0,73.76,73.76,72.69,72.76,91088.0
2020-02-25 10:10:00,72.77,72.79,72.05,72.05,80293.0,72.77,72.79,72.05,72.05,80293.0
2020-02-25 10:20:00,72.02,72.18,71.49,71.62,62271.0,72.02,72.18,71.49,71.62,62271.0
2020-02-25 10:30:00,71.62,71.81,71.04,71.51,88015.0,71.62,71.81,71.04,71.51,88015.0
2020-02-25 10:40:00,71.5,71.95,71.12,71.41,66855.0,71.5,71.95,71.12,71.41,66855.0
2020-02-25 10:50:00,71.38,71.38,70.7,70.92,87366.0,71.38,71.38,70.7,70.92,87366.0
2020-02-25 11:00:00,70.88,70.89,70.15,70.21,52101.0,70.88,70.89,70.15,70.21,52101.0
2020-02-25 11:10:00,70.22,70.41,69.91,70.19,175091.0,70.22,70.41,69.91,70.19,175091.0
2020-02-25 11:20:00,70.15,71.1,69.99,70.93,79326.0,70.15,71.1,69.99,70.93,79326.0
2020-02-25 11:30:00,71.07,71.15,70.73,71.02,55320.0,71.07,71.15,70.73,71.02,55320.0
2020-02-25 11:40:00,71.06,72.14,71.0,72.02,100092.0,71.06,72.14,71.0,72.02,100092.0
2020-02-25 11:50:00,71.97,72.49,71.85,72.12,60705.0,71.97,72.49,71.85,72.12,60705.0
2020-02-25 12:00:00,72.18,72.32,71.38,71.52,45843.0,72.18,72.32,71.38,71.52,45843.0
2020-02-25 12:10:00,71.57,71.96,71.4,71.42,31378.0,71.57,71.96,71.4,71.42,31378.0
2020-02-25 12:20:00,71.47,71.61,71.23,71.45,16218.0,71.47,71.61,71.23,71.45,16218.0
2020-02-25 12:30:00,71.43,71.7,71.4,71.52,23513.0,71.43,71.7,71.4,71.52,23513.0
2020-02-25 12:40:00,71.51,71.51,70.74,70.77,30834.0,71.51,71.51,70.74,70.77,30834.0
2020-02-25 12:50:00,70.82,71.14,70.73,71.03,25454.0,70.82,71.14,70.73,71.03,25454.0
2020-02-25 13:00:00,71.03,71.07,70.79,71.05,34392.0,71.03,71.07,70.79,71.05,34392.0
2020-02-25 13:10:00,71.02,71.25,70.74,70.92,35682.0,71.02,71.25,70.74,70.92,35682.0
2020-02-25 13:20:00,70.9,70.97,70.77,70.94,16578.0,70.9,70.97,70.77,70.94,16578.0
2020-02-25 13:30:00,70.89,70.99,70.74,70.77,27939.0,70.89,70.99,70.74,70.77,27939.0
2020-02-25 13:40:00,70.77,70.97,70.59,70.89,19332.0,70.77,70.97,70.59,70.89,19332.0
2020-02-25 13:50:00,70.85,71.09,70.85,70.96,42635.0,70.85,71.09,70.85,70.96,42635.0
2020-02-25 14:00:00,70.95,70.97,70.43,70.5,32428.0,70.95,70.97,70.43,70.5,32428.0
2020-02-25 14:10:00,70.55,71.02,70.49,70.86,42084.0,70.55,71.02,70.49,70.86,42084.0
2020-02-25 14:20:00,70.84,71.09,70.65,70.65,43657.0,70.84,71.09,70.65,70.65,43657.0
2020-02-25 14:30:00,70.65,70.93,70.46,70.7,49799.0,70.65,70.93,70.46,70.7,49799.0
2020-02-25 14:40:00,70.64,71.12,70.52,70.95,51696.0,70.64,71.12,70.52,70.95,51696.0
2020-02-25 14:50:00,71.0,71.4,70.9,71.23,40878.0,71.0,71.4,70.9,71.23,40878.0
2020-02-25 15:00:00,71.3,71.78,71.27,71.69,45163.0,71.3,71.78,71.27,71.69,45163.0
2020-02-25 15:10:00,71.65,71.76,71.31,71.41,71393.0,71.65,71.76,71.31,71.41,71393.0
2020-02-25 15:20:00,71.42,71.81,71.3,71.75,70458.0,71.42,71.81,71.3,71.75,70458.0
2020-02-25 15:30:00,71.74,71.74,71.43,71.5,68910.0,71.74,71.74,71.43,71.5,68910.0
2020-02-25 15:40:00,71.46,71.84,71.37,71.54,80692.0,71.46,71.84,71.37,71.54,80692.0
2020-02-25 15:50:00,71.57,71.79,71.28,71.68,198498.0,71.57,71.79,71.28,71.68,198498.0
2020-02-26 09:30:00,73.14,74.77,72.71,74.0,126529.0,73.14,74.77,72.71,74.0,126529.0
2020-02-26 09:40:00,74.12,75.36,73.91,74.42,87584.0,74.12,75.36,73.91,74.42,87584.0
2020-02-26 09:50:00,74.49,74.85,73.73,73.87,49571.0,74.49,74.85,73.73,73.87,49571.0
2020-02-26 10:00:00,73.91,73.91,73.0,73.31,47001.0,73.91,73.91,73.0,73.31,47001.0
2020-02-26 10:10:00,73.27,73.8,72.92,73.76,65832.0,73.27,73.8,72.92,73.76,65832.0
2020-02-26 10:20:00,73.79,73.9,73.31,73.68,35130.0,73.79,73.9,73.31,73.68,35130.0
2020-02-26 10:30:00,73.89,74.24,73.69,73.81,27359.0,73.89,74.24,73.69,73.81,27359.0
2020-02-26 10:40:00,73.92,74.11,73.3,73.39,26698.0,73.92,74.11,73.3,73.39,26698.0
2020-02-26 10:50:00,73.41,73.7,73.21,73.38,32823.0,73.41,73.7,73.21,73.38,32823.0
2020-02-26 11:00:00,73.46,73.46,73.1,73.12,19267.0,73.46,73.46,73.1,73.12,19267.0
2020-02-26 11:10:00,73.13,73.19,72.77,73.15,33461.0,73.13,73.19,72.77,73.15,33461.0
2020-02-26 11:20:00,73.1,73.37,73.1,73.27,26476.0,73.1,73.37,73.1,73.27,26476.0
2020-02-26 11:30:00,73.22,73.22,72.68,73.16,41906.0,73.22,73.22,72.68,73.16,41906.0
2020-02-26 11:40:00,73.11,73.24,72.59,72.61,21838.0,73.11,73.24,72.59,72.61,21838.0
2020-02-26 11:50:00,72.61,72.64,71.81,71.87,43527.0,72.61,72.64,71.81,71.87,43527.0
2020-02-26 12:00:00,71.87,71.93,71.2,71.23,71577.0,71.87,71.93,71.2,71.23,71577.0
2020-02-26 12:10:00,71.2,71.88,70.99,71.87,39786.0,71.2,71.88,70.99,71.87,39786.0
2020-02-26 12:20:00,71.85,72.18,71.71,71.86,28949.0,71.85,72.18,71.71,71.86,28949.0
2020-02-26 12:30:00,71.91,72.37,71.8,72.19,21606.0,71.91,72.37,71.8,72.19,21606.0
2020-02-26 12:40:00,72.2,72.29,71.85,72.28,32286.0,72.2,72.29,71.85,72.28,32286.0
2020-02-26 12:50:00,72.25,72.34,71.7,71.79,26742.0,72.25,72.34,71.7,71.79,26742.0
2020-02-26 13:00:00,71.79,71.9,71.42,71.47,26346.0,71.79,71.9,71.42,71.47,26346.0
2020-02-26 13:10:00,71.47,71.88,71.36,71.68,22374.0,71.47,71.88,71.36,71.68,22374.0
2020-02-26 13:20:00,71.68,72.14,71.61,72.14,14088.0,71.68,72.14,71.61,72.14,14088.0
2020-02-26 13:30:00,71.92,72.12,70.93,70.93,37803.0,71.92,72.12,70.93,70.93,37803.0
2020-02-26 13:40:00,71.06,71.72,70.81,71.54,22906.0,71.06,71.72,70.81,71.54,22906.0
2020-02-26 13:50:00,71.54,71.58,71.01,71.17,13995.0,71.54,71.58,71.01,71.17,13995.0
2020-02-26 14:00:00,71.26,71.68,70.92,71.28,17419.0,71.26,71.68,70.92,71.28,17419.0
2020-02-26 14:10:00,71.19,71.69,71.16,71.45,39606.0,71.19,71.69,71.16,71.45,39606.0
2020-02-26 14:20:00,71.42,71.97,71.42,71.49,26532.0,71.42,71.97,71.42,71.49,26532.0
2020-02-26 14:30:00,71.52,71.96,71.42,71.56,28321.0,71.52,71.96,71.42,71.56,28321.0
2020-02-26 14:40:00,71.63,71.89,71.35,71.83,25089.0,71.63,71.89,71.35,71.83,25089.0
2020-02-26 14:50:00,71.77,71.84,71.37,71.47,24920.0,71.77,71.84,71.37,71.47,24920.0
2020-02-26 15:00:00,71.58,71.79,71.47,71.76,16036.0,71.58,71.79,71.47,71.76,16036.0
2020-02-26 15:10:00,71.82,72.09,71.61,71.89,28304.0,71.82,72.09,71.61,71.89,28304.0
2020-02-26 15:20:00,71.93,72.05,71.64,71.82,25742.0,71.93,72.05,71.64,71.82,25742.0
2020-02-26 15:30:00,71.83,71.97,71.48,71.66,30997.0,71.83,71.97,71.48,71.66,30997.0
2020-02-26 15:40:00,71.73,71.73,71.35,71.36,52597.0,71.73,71.73,71.35,71.36,52597.0
2020-02-26 15:50:00,71.38,71.5,71.15,71.26,150211.0,71.38,71.5,71.15,71.26,150211.0
2020-02-27 09:30:00,69.04,70.33,69.0,70.2,59700.0,69.04,70.33,69.0,70.2,59700.0
2020-02-27 09:40:00,69.91,70.04,67.61,68.92,78193.0,69.91,70.04,67.61,68.92,78193.0
2020-02-27 09:50:00,69.01,70.52,68.52,69.63,106236.0,69.01,70.52,68.52,69.63,106236.0
2020-02-27 10:00:00,69.76,70.0,69.18,69.48,63459.0,69.76,70.0,69.18,69.48,63459.0
2020-02-27 10:10:00,69.5,70.28,68.87,69.16,70915.0,69.5,70.28,68.87,69.16,70915.0
2020-02-27 10:20:00,69.18,69.35,67.41,68.64,84283.0,69.18,69.35,67.41,68.64,84283.0
2020-02-27 10:30:00,68.62,69.3,67.61,69.15,86830.0,68.62,69.3,67.61,69.15,86830.0
2020-02-27 10:40:00,69.01,69.86,68.55,69.83,73929.0,69.01,69.86,68.55,69.83,73929.0
2020-02-27 10:50:00,69.79,70.25,69.66,70.25,87578.0,69.79,70.25,69.66,70.25,87578.0
2020-02-27 11:00:00,70.15,72.15,70.15,72.15,75111.0,70.15,72.15,70.15,72.15,75111.0
2020-02-27 11:10:00,72.05,72.14,71.33,71.87,70601.0,72.05,72.14,71.33,71.87,70601.0
2020-02-27 11:20:00,71.91,72.24,70.96,71.17,39661.0,71.91,72.24,70.96,71.17,39661.0
2020-02-27 11:30:00,71.26,71.58,71.03,71.23,54320.0,71.26,71.58,71.03,71.23,54320.0
2020-02-27 11:40:00,71.22,71.31,70.8,71.1,56036.0,71.22,71.31,70.8,71.1,56036.0
2020-02-27 11:50:00,71.04,71.79,70.82,71.69,26653.0,71.04,71.79,70.82,71.69,26653.0
2020-02-27 12:00:00,71.61,72.46,71.35,72.44,40799.0,71.61,72.46,71.35,72.44,40799.0
2020-02-27 12:10:00,72.5,72.89,72.48,72.83,46391.0,72.5,72.89,72.48,72.83,46391.0
2020-02-27 12:20:00,72.76,72.82,71.89,72.15,29239.0,72.76,72.82,71.89,72.15,29239.0
2020-02-27 12:30:00,72.05,74.0,72.0,74.0,93278.0,72.05,74.0,72.0,74.0,93278.0
2020-02-27 12:40:00,73.86,74.0,73.16,73.47,79189.0,73.86,74.0,73.16,73.47,79189.0
2020-02-27 12:50:00,73.42,73.42,72.29,72.34,44157.0,73.42,73.42,72.29,72.34,44157.0
2020-02-27 13:00:00,72.38,72.61,72.06,72.39,47063.0,72.38,72.61,72.06,72.39,47063.0
2020-02-27 13:10:00,72.48,73.08,72.27,72.34,44136.0,72.48,73.08,72.27,72.34,44136.0
2020-02-27 13:20:00,72.48,72.81,72.13,72.15,37798.0,72.48,72.81,72.13,72.15,37798.0
2020-02-27 13:30:00,72.18,72.24,71.16,71.56,56344.0,72.18,72.24,71.16,71.56,56344.0
2020-02-27 13:40:00,71.67,72.07,71.22,71.82,61111.0,71.67,72.07,71.22,71.82,61111.0
2020-02-27 13:50:00,71.67,72.2,71.43,72.0,54101.0,71.67,72.2,71.43,72.0,54101.0
2020-02-27 14:00:00,71.99,72.02,71.0,71.25,50641.0,71.99,72.02,71.0,71.25,50641.0
2020-02-27 14:10:00,71.11,72.09,71.11,71.56,60567.0,71.11,72.09,71.11,71.56,60567.0
2020-02-27 14:20:00,71.6,72.56,71.6,72.5,44105.0,71.6,72.56,71.6,72.5,44105.0
2020-02-27 14:30:00,72.36,72.55,71.92,72.06,29212.0,72.36,72.55,71.92,72.06,29212.0
2020-02-27 14:40:00,72.09,72.11,71.39,71.47,28454.0,72.09,72.11,71.39,71.47,28454.0
2020-02-27 14:50:00,71.47,71.73,71.0,71.05,28923.0,71.47,71.73,71.0,71.05,28923.0
2020-02-27 15:00:00,71.09,71.69,70.64,71.68,68919.0,71.09,71.69,70.64,71.68,68919.0
2020-02-27 15:10:00,71.66,72.02,71.35,71.49,65814.0,71.66,72.02,71.35,71.49,65814.0
2020-02-27 15:20:00,71.45,71.58,71.19,71.28,41823.0,71.45,71.58,71.19,71.28,41823.0
2020-02-27 15:30:00,71.22,71.47,70.8,70.8,71018.0,71.22,71.47,70.8,70.8,71018.0
2020-02-27 15:40:00,70.86,70.92,70.45,70.49,99690.0,70.86,70.92,70.45,70.49,99690.0
2020-02-27 15:50:00,70.5,70.65,69.69,69.9,273773.0,70.5,70.65,69.69,69.9,273773.0
2020-02-28 09:30:00,53.31,58.19,52.41,58.19,350568.0,53.31,58.19,52.41,58.19,350568.0
2020-02-28 09:40:00,60.0,60.98,55.0,56.03,819771.0,60.0,60.98,55.0,56.03,819771.0
2020-02-28 09:50:00,56.03,57.69,55.67,56.35,446797.0,56.03,57.69,55.67,56.35,446797.0
2020-02-28 10:00:00,56.2,57.93,55.88,57.85,274039.0,56.2,57.93,55.88,57.85,274039.0
2020-02-28 10:10:00,57.83,57.86,56.76,57.64,199339.0,57.83,57.86,56.76,57.64,199339.0
2020-02-28 10:20:00,57.64,57.99,56.65,57.68,284729.0,57.64,57.99,56.65,57.68,284729.0
2020-02-28 10:30:00,57.75,58.02,57.11,57.38,203360.0,57.75,58.02,57.11,57.38,203360.0
2020-02-28 10:40:00,57.39,57.55,56.51,56.8,247369.0,57.39,57.55,56.51,56.8,247369.0
2020-02-28 10:50:00,56.61,57.4,56.55,57.16,116657.0,56.61,57.4,56.55,57.16,116657.0
2020-02-28 11:00:00,57.1,57.17,56.64,57.02,151530.0,57.1,57.17,56.64,57.02,151530.0
2020-02-28 11:10:00,57.03,58.02,57.02,58.0,104527.0,57.03,58.02,57.02,58.0,104527.0
2020-02-28 11:20:00,57.83,59.99,57.83,59.86,155836.0,57.83,59.99,57.83,59.86,155836.0
2020-02-28 11:30:00,59.82,60.68,59.4,60.52,179106.0,59.82,60.68,59.4,60.52,179106.0
2020-02-28 11:40:00,60.54,61.86,59.96,61.81,265611.0,60.54,61.86,59.96,61.81,265611.0
2020-02-28 11:50:00,61.82,61.83,60.72,61.58,149708.0,61.82,61.83,60.72,61.58,149708.0
2020-02-28 12:00:00,61.51,61.59,60.59,61.04,653930.0,61.51,61.59,60.59,61.04,653930.0
2020-02-28 12:10:00,61.04,61.18,59.92,60.02,150088.0,61.04,61.18,59.92,60.02,150088.0
2020-02-28 12:20:00,60.05,60.2,59.64,60.01,140390.0,60.05,60.2,59.64,60.01,140390.0
2020-02-28 12:30:00,60.01,60.88,60.0,60.65,142229.0,60.01,60.88,60.0,60.65,142229.0
2020-02-28 12:40:00,60.58,60.85,60.09,60.51,130637.0,60.58,60.85,60.09,60.51,130637.0
2020-02-28 12:50:00,60.53,61.44,60.45,61.38,60161.0,60.53,61.44,60.45,61.38,60161.0
2020-02-28 13:00:00,61.35,62.49,61.34,62.05,255095.0,61.35,62.49,61.34,62.05,255095.0
2020-02-28 13:10:00,62.03,62.43,60.93,61.22,163500.0,62.03,62.43,60.93,61.22,163500.0
2020-02-28 13:20:00,61.06,61.43,60.93,61.19,104026.0,61.06,61.43,60.93,61.19,104026.0
2020-02-28 13:30:00,61.14,61.43,60.27,60.93,149797.0,61.14,61.43,60.27,60.93,149797.0
2020-02-28 13:40:00,60.88,60.91,60.17,60.3,78208.0,60.88,60.91,60.17,60.3,78208.0
2020-02-28 13:50:00,60.41,60.69,60.03,60.64,77285.0,60.41,60.69,60.03,60.64,77285.0
2020-02-28 14:00:00,60.64,61.33,60.02,61.33,101446.0,60.64,61.33,60.02,61.33,101446.0
2020-02-28 14:10:00,61.36,61.95,61.29,61.55,96647.0,61.36,61.95,61.29,61.55,96647.0
2020-02-28 14:20:00,61.53,61.88,60.89,61.36,107116.0,61.53,61.88,60.89,61.36,107116.0
2020-02-28 14:30:00,61.42,62.14,61.42,61.87,271771.0,61.42,62.14,61.42,61.87,271771.0
2020-02-28 14:40:00,61.87,62.0,61.07,61.45,117084.0,61.87,62.0,61.07,61.45,117084.0
2020-02-28 14:50:00,61.45,62.11,61.35,61.58,108406.0,61.45,62.11,61.35,61.58,108406.0
2020-02-28 15:00:00,61.68,61.84,61.29,61.37,110567.0,61.68,61.84,61.29,61.37,110567.0
2020-02-28 15:10:00,61.34,62.24,61.34,62.09,102822.0,61.34,62.24,61.34,62.09,102822.0
2020-02-28 15:20:00,62.11,62.79,61.85,62.29,195708.0,62.11,62.79,61.85,62.29,195708.0
2020-02-28 15:30:00,62.27,62.6,61.0,61.15,150909.0,62.27,62.6,61.0,61.15,150909.0
2020-02-28 15:40:00,61.11,61.25,60.77,61.01,162806.0,61.11,61.25,60.77,61.01,162806.0
2020-02-28 15:50:00,61.01,63.32,60.95,63.2,595847.0,61.01,63.32,60.95,63.2,595847.0
2020-03-02 09:30:00,62.99,63.3,58.5,58.5,323845.0,62.99,63.3,58.5,58.5,323845.0
2020-03-02 09:40:00,56.79,60.86,55.2,59.85,482025.0,56.79,60.86,55.2,59.85,482025.0
2020-03-02 09:50:00,59.7,60.64,59.07,60.17,160742.0,59.7,60.64,59.07,60.17,160742.0
2020-03-02 10:00:00,60.23,62.76,60.06,60.1,210967.0,60.23,62.76,60.06,60.1,210967.0
2020-03-02 10:10:00,60.07,60.3,59.43,60.02,158312.0,60.07,60.3,59.43,60.02,158312.0
2020-03-02 10:20:00,59.97,60.11,59.47,59.52,183710.0,59.97,60.11,59.47,59.52,183710.0
2020-03-02 10:30:00,59.55,60.5,59.55,59.95,126245.0,59.55,60.5,59.55,59.95,126245.0
2020-03-02 10:40:00,59.94,60.09,59.57,59.77,121773.0,59.94,60.09,59.57,59.77,121773.0
2020-03-02 10:50:00,59.75,59.88,59.17,59.33,126503.0,59.75,59.88,59.17,59.33,126503.0
2020-03-02 11:00:00,59.24,59.43,58.91,58.98,227960.0,59.24,59.43,58.91,58.98,227960.0
2020-03-02 11:10:00,59.0,59.41,58.68,59.29,110297.0,59.0,59.41,58.68,59.29,110297.0
2020-03-02 11:20:00,59.25,60.16,59.25,59.97,86934.0,59.25,60.16,59.25,59.97,86934.0
2020-03-02 11:30:00,59.96,60.39,59.68,60.33,68138.0,59.96,60.39,59.68,60.33,68138.0
2020-03-02 11:40:00,60.28,60.37,59.97,60.03,38500.0,60.28,60.37,59.97,60.03,38500.0
2020-03-02 11:50:00,60.12,60.38,60.07,60.25,37684.0,60.12,60.38,60.07,60.25,37684.0
2020-03-02 12:00:00,60.25,60.8,60.15,60.77,83950.0,60.25,60.8,60.15,60.77,83950.0
2020-03-02 12:10:00,60.76,60.79,60.18,60.23,87989.0,60.76,60.79,60.18,60.23,87989.0
2020-03-02 12:20:00,60.17,60.24,59.97,59.99,58699.0,60.17,60.24,59.97,59.99,58699.0
2020-03-02 12:30:00,59.96,60.43,59.92,60.39,125794.0,59.96,60.43,59.92,60.39,125794.0
2020-03-02 12:40:00,60.41,60.54,59.95,60.08,45381.0,60.41,60.54,59.95,60.08,45381.0
2020-03-02 12:50:00,60.07,60.31,59.95,60.12,30476.0,60.07,60.31,59.95,60.12,30476.0
2020-03-02 13:00:00,60.18,60.27,59.58,59.65,40003.0,60.18,60.27,59.58,59.65,40003.0
2020-03-02 13:10:00,59.7,59.7,59.33,59.52,47614.0,59.7,59.7,59.33,59.52,47614.0
2020-03-02 13:20:00,59.53,59.77,59.5,59.62,29402.0,59.53,59.77,59.5,59.62,29402.0
2020-03-02 13:30:00,59.64,60.0,59.5,59.94,88332.0,59.64,60.0,59.5,59.94,88332.0
2020-03-02 13:40:00,59.95,60.02,59.77,59.8,24717.0,59.95,60.02,59.77,59.8,24717.0
2020-03-02 13:50:00,59.78,60.1,59.66,60.1,26067.0,59.78,60.1,59.66,60.1,26067.0
2020-03-02 14:00:00,60.06,60.48,60.0,60.47,23942.0,60.06,60.48,60.0,60.47,23942.0
2020-03-02 14:10:00,60.54,60.81,60.3,60.46,29498.0,60.54,60.81,60.3,60.46,29498.0
2020-03-02 14:20:00,60.51,60.51,59.92,59.93,122685.0,60.51,60.51,59.92,59.93,122685.0
2020-03-02 14:30:00,59.99,60.1,59.79,59.79,49723.0,59.99,60.1,59.79,59.79,49723.0
2020-03-02 14:40:00,59.8,60.09,59.38,60.07,56028.0,59.8,60.09,59.38,60.07,56028.0
2020-03-02 14:50:00,60.07,60.32,60.01,60.17,98426.0,60.07,60.32,60.01,60.17,98426.0
2020-03-02 15:00:00,60.18,60.64,60.16,60.53,84790.0,60.18,60.64,60.16,60.53,84790.0
2020-03-02 15:10:00,60.52,60.55,60.23,60.45,57984.0,60.52,60.55,60.23,60.45,57984.0
2020-03-02 15:20:00,60.46,60.62,60.41,60.5,85436.0,60.46,60.62,60.41,60.5,85436.0
2020-03-02 15:30:00,60.51,61.22,60.46,61.22,76383.0,60.51,61.22,60.46,61.22,76383.0
2020-03-02 15:40:00,61.2,61.59,61.14,61.21,100771.0,61.2,61.59,61.14,61.21,100771.0
2020-03-02 15:50:00,61.21,61.79,61.0,61.77,285651.0,61.21,61.79,61.0,61.77,285651.0
2020-03-03 09:30:00,62.26,63.01,61.88,62.82,147457.0,62.26,63.01,61.88,62.82,147457.0
2020-03-03 09:40:00,62.91,64.89,62.9,64.73,119907.0,62.91,64.89,62.9,64.73,119907.0
2020-03-03 09:50:00,64.73,64.73,63.07,63.08,95882.0,64.73,64.73,63.07,63.08,95882.0
2020-03-03 10:00:00,63.13,64.84,63.07,63.87,172246.0,63.13,64.84,63.07,63.87,172246.0
2020-03-03 10:10:00,63.83,63.94,62.65,62.7,102023.0,63.83,63.94,62.65,62.7,102023.0
2020-03-03 10:20:00,62.66,63.78,62.5,63.09,43237.0,62.66,63.78,62.5,63.09,43237.0
2020-03-03 10:30:00,63.18,63.61,62.85,63.31,49006.0,63.18,63.61,62.85,63.31,49006.0
2020-03-03 10:40:00,63.39,63.45,62.9,63.0,55768.0,63.39,63.45,62.9,63.0,55768.0
2020-03-03 10:50:00,63.05,63.4,62.91,63.18,29168.0,63.05,63.4,62.91,63.18,29168.0
2020-03-03 11:00:00,63.18,63.33,62.45,62.51,109119.0,63.18,63.33,62.45,62.51,109119.0
2020-03-03 11:10:00,62.58,62.59,61.78,62.02,162521.0,62.58,62.59,61.78,62.02,162521.0
2020-03-03 11:20:00,62.06,62.53,61.54,62.06,74740.0,62.06,62.53,61.54,62.06,74740.0
2020-03-03 11:30:00,62.06,62.56,61.96,62.46,38756.0,62.06,62.56,61.96,62.46,38756.0
2020-03-03 11:40:00,62.45,62.59,62.1,62.1,26859.0,62.45,62.59,62.1,62.1,26859.0
2020-03-03 11:50:00,62.11,62.85,62.1,62.82,19689.0,62.11,62.85,62.1,62.82,19689.0
2020-03-03 12:00:00,62.78,63.08,62.65,63.08,23543.0,62.78,63.08,62.65,63.08,23543.0
2020-03-03 12:10:00,63.07,63.09,62.12,62.18,173078.0,63.07,63.09,62.12,62.18,173078.0
2020-03-03 12:20:00,62.18,62.39,61.63,61.72,27618.0,62.18,62.39,61.63,61.72,27618.0
2020-03-03 12:30:00,61.84,62.14,61.75,61.97,156633.0,61.84,62.14,61.75,61.97,156633.0
2020-03-03 12:40:00,61.98,62.49,61.93,62.32,38808.0,61.98,62.49,61.93,62.32,38808.0
2020-03-03 12:50:00,62.3,62.32,61.77,61.84,64428.0,62.3,62.32,61.77,61.84,64428.0
2020-03-03 13:00:00,61.81,61.86,61.67,61.78,36628.0,61.81,61.86,61.67,61.78,36628.0
2020-03-03 13:10:00,61.81,61.89,61.47,61.68,85689.0,61.81,61.89,61.47,61.68,85689.0
2020-03-03 13:20:00,61.67,61.75,61.1,61.69,85695.0,61.67,61.75,61.1,61.69,85695.0
2020-03-03 13:30:00,61.64,61.97,61.43,61.7,31872.0,61.64,61.97,61.43,61.7,31872.0
2020-03-03 13:40:00,61.72,61.83,61.31,61.33,34300.0,61.72,61.83,61.31,61.33,34300.0
2020-03-03 13:50:00,61.32,61.63,60.78,60.94,85373.0,61.32,61.63,60.78,60.94,85373.0
2020-03-03 14:00:00,60.95,61.25,60.0,60.02,106873.0,60.95,61.25,60.0,60.02,106873.0
2020-03-03 14:10:00,60.01,60.95,59.93,60.41,77497.0,60.01,60.95,59.93,60.41,77497.0
2020-03-03 14:20:00,60.34,60.74,59.96,60.28,104389.0,60.34,60.74,59.96,60.28,104389.0
2020-03-03 14:30:00,60.32,60.65,59.84,60.15,115716.0,60.32,60.65,59.84,60.15,115716.0
2020-03-03 14:40:00,60.12,61.09,60.11,61.09,31306.0,60.12,61.09,60.11,61.09,31306.0
2020-03-03 14:50:00,60.99,61.87,60.79,61.73,69840.0,60.99,61.87,60.79,61.73,69840.0
2020-03-03 15:00:00,61.73,62.55,61.73,62.28,59038.0,61.73,62.55,61.73,62.28,59038.0
2020-03-03 15:10:00,62.22,62.86,62.17,62.77,67210.0,62.22,62.86,62.17,62.77,67210.0
2020-03-03 15:20:00,62.78,62.78,61.82,62.32,38582.0,62.78,62.78,61.82,62.32,38582.0
2020-03-03 15:30:00,62.31,62.38,61.62,61.89,74729.0,62.31,62.38,61.62,61.89,74729.0
2020-03-03 15:40:00,61.87,62.92,61.78,62.27,120360.0,61.87,62.92,61.78,62.27,120360.0
2020-03-03 15:50:00,62.24,62.82,61.8,62.14,202730.0,62.24,62.82,61.8,62.14,202730.0
2020-03-04 09:30:00,63.02,63.2,61.94,62.51,94467.0,63.02,63.2,61.94,62.51,94467.0
2020-03-04 09:40:00,62.64,63.9,62.46,63.55,78402.0,62.64,63.9,62.46,63.55,78402.0
2020-03-04 09:50:00,63.48,63.61,62.42,62.59,52073.0,63.48,63.61,62.42,62.59,52073.0
2020-03-04 10:00:00,62.58,62.65,61.67,62.0,32506.0,62.58,62.65,61.67,62.0,32506.0
2020-03-04 10:10:00,61.9,62.82,61.74,62.53,39278.0,61.9,62.82,61.74,62.53,39278.0
2020-03-04 10:20:00,62.54,62.84,62.35,62.64,21756.0,62.54,62.84,62.35,62.64,21756.0
2020-03-04 10:30:00,62.59,62.59,61.99,62.12,48039.0,62.59,62.59,61.99,62.12,48039.0
2020-03-04 10:40:00,62.15,62.41,61.94,62.11,48622.0,62.15,62.41,61.94,62.11,48622.0
2020-03-04 10:50:00,62.15,62.28,61.2,61.56,47383.0,62.15,62.28,61.2,61.56,47383.0
2020-03-04 11:00:00,61.5,61.83,61.31,61.66,41099.0,61.5,61.83,61.31,61.66,41099.0
2020-03-04 11:10:00,61.69,61.8,61.27,61.43,53778.0,61.69,61.8,61.27,61.43,53778.0
2020-03-04 11:20:00,61.46,61.5,60.44,60.73,59361.0,61.46,61.5,60.44,60.73,59361.0
2020-03-04 11:30:00,60.76,60.77,59.69,60.18,91935.0,60.76,60.77,59.69,60.18,91935.0
2020-03-04 11:40:00,60.14,60.14,59.61,59.62,70177.0,60.14,60.14,59.61,59.62,70177.0
2020-03-04 11:50:00,59.62,60.19,59.58,59.95,69684.0,59.62,60.19,59.58,59.95,69684.0
2020-03-04 12:00:00,59.97,60.16,59.85,59.99,47817.0,59.97,60.16,59.85,59.99,47817.0
2020-03-04 12:10:00,59.99,60.34,59.88,60.07,30005.0,59.99,60.34,59.88,60.07,30005.0
2020-03-04 12:20:00,60.13,60.45,60.07,60.4,28768.0,60.13,60.45,60.07,60.4,28768.0
2020-03-04 12:30:00,60.38,60.81,60.38,60.67,72752.0,60.38,60.81,60.38,60.67,72752.0
2020-03-04 12:40:00,60.67,60.74,60.56,60.74,36842.0,60.67,60.74,60.56,60.74,36842.0
2020-03-04 12:50:00,60.74,60.92,60.67,60.91,30175.0,60.74,60.92,60.67,60.91,30175.0
2020-03-04 13:00:00,60.92,61.26,60.68,61.17,57093.0,60.92,61.26,60.68,61.17,57093.0
2020-03-04 13:10:00,61.19,61.37,61.1,61.25,73943.0,61.19,61.37,61.1,61.25,73943.0
2020-03-04 13:20:00,61.22,61.31,61.07,61.09,43283.0,61.22,61.31,61.07,61.09,43283.0
2020-03-04 13:30:00,61.1,61.28,60.91,60.92,58003.0,61.1,61.28,60.91,60.92,58003.0
2020-03-04 13:40:00,60.9,60.98,60.73,60.92,34597.0,60.9,60.98,60.73,60.92,34597.0
2020-03-04 13:50:00,60.94,61.24,60.89,60.89,45127.0,60.94,61.24,60.89,60.89,45127.0
2020-03-04 14:00:00,60.92,60.98,60.48,60.67,33252.0,60.92,60.98,60.48,60.67,33252.0
2020-03-04 14:10:00,60.67,60.91,60.64,60.84,26356.0,60.67,60.91,60.64,60.84,26356.0
2020-03-04 14:20:00,60.83,61.13,60.62,61.05,27496.0,60.83,61.13,60.62,61.05,27496.0
2020-03-04 14:30:00,61.03,61.03,60.73,60.75,35725.0,61.03,61.03,60.73,60.75,35725.0
2020-03-04 14:40:00,60.75,60.97,60.72,60.95,42928.0,60.75,60.97,60.72,60.95,42928.0
2020-03-04 14:50:00,60.98,61.1,60.84,60.84,35805.0,60.98,61.1,60.84,60.84,35805.0
2020-03-04 15:00:00,60.87,60.95,60.64,60.83,54317.0,60.87,60.95,60.64,60.83,54317.0
2020-03-04 15:10:00,60.83,60.99,60.65,60.98,55882.0,60.83,60.99,60.65,60.98,55882.0
2020-03-04 15:20:00,61.0,61.3,60.91,61.26,32227.0,61.0,61.3,60.91,61.26,32227.0
2020-03-04 15:30:00,61.28,61.53,61.27,61.52,51198.0,61.28,61.53,61.27,61.52,51198.0
2020-03-04 15:40:00,61.54,61.57,60.98,61.09,48155.0,61.54,61.57,60.98,61.09,48155.0
2020-03-04 15:50:00,61.1,61.44,61.1,61.28,118567.0,61.1,61.44,61.1,61.28,118567.0
2020-03-05 09:30:00,59.83,61.04,59.51,59.96,95206.0,59.83,61.04,59.51,59.96,95206.0
2020-03-05 09:40:00,60.08,60.33,59.5,59.94,88951.0,60.08,60.33,59.5,59.94,88951.0
2020-03-05 09:50:00,59.85,60.37,59.78,60.01,39513.0,59.85,60.37,59.78,60.01,39513.0
2020-03-05 10:00:00,60.16,60.27,59.25,59.34,59687.0,60.16,60.27,59.25,59.34,59687.0
2020-03-05 10:10:00,59.33,60.05,59.13,59.83,133095.0,59.33,60.05,59.13,59.83,133095.0
2020-03-05 10:20:00,59.78,59.94,59.05,59.05,92568.0,59.78,59.94,59.05,59.05,92568.0
2020-03-05 10:30:00,59.08,59.26,58.74,58.92,93715.0,59.08,59.26,58.74,58.92,93715.0
2020-03-05 10:40:00,58.92,59.49,58.92,59.46,75786.0,58.92,59.49,58.92,59.46,75786.0
2020-03-05 10:50:00,59.39,59.7,59.15,59.16,94150.0,59.39,59.7,59.15,59.16,94150.0
2020-03-05 11:00:00,59.22,59.73,58.99,59.61,49925.0,59.22,59.73,58.99,59.61,49925.0
2020-03-05 11:10:00,59.61,60.19,59.4,60.01,46291.0,59.61,60.19,59.4,60.01,46291.0
2020-03-05 11:20:00,60.01,60.28,59.8,60.1,30201.0,60.01,60.28,59.8,60.1,30201.0
2020-03-05 11:30:00,60.15,60.18,59.79,59.8,49766.0,60.15,60.18,59.79,59.8,49766.0
2020-03-05 11:40:00,59.79,60.1,59.51,60.02,59061.0,59.79,60.1,59.51,60.02,59061.0
2020-03-05 11:50:00,60.01,60.04,59.53,59.74,64836.0,60.01,60.04,59.53,59.74,64836.0
2020-03-05 12:00:00,59.81,59.85,59.18,59.28,60559.0,59.81,59.85,59.18,59.28,60559.0
2020-03-05 12:10:00,59.32,59.61,59.29,59.55,61481.0,59.32,59.61,59.29,59.55,61481.0
2020-03-05 12:20:00,59.55,59.88,59.45,59.86,41941.0,59.55,59.88,59.45,59.86,41941.0
2020-03-05 12:30:00,59.83,59.89,59.56,59.66,82634.0,59.83,59.89,59.56,59.66,82634.0
2020-03-05 12:40:00,59.63,59.89,59.29,59.84,67849.0,59.63,59.89,59.29,59.84,67849.0
2020-03-05 12:50:00,59.78,60.01,59.65,59.98,49206.0,59.78,60.01,59.65,59.98,49206.0
2020-03-05 13:00:00,60.0,60.1,59.76,59.83,38959.0,60.0,60.1,59.76,59.83,38959.0
2020-03-05 13:10:00,59.9,60.23,59.78,59.9,30762.0,59.9,60.23,59.78,59.9,30762.0
2020-03-05 13:20:00,59.87,60.81,59.85,60.52,26278.0,59.87,60.81,59.85,60.52,26278.0
2020-03-05 13:30:00,60.6,61.09,60.5,60.8,110239.0,60.6,61.09,60.5,60.8,110239.0
2020-03-05 13:40:00,60.8,61.31,60.7,61.3,25116.0,60.8,61.31,60.7,61.3,25116.0
2020-03-05 13:50:00,61.31,61.39,61.01,61.32,29385.0,61.31,61.39,61.01,61.32,29385.0
2020-03-05 14:00:00,61.32,61.32,60.93,61.05,37056.0,61.32,61.32,60.93,61.05,37056.0
2020-03-05 14:10:00,60.96,61.43,60.94,61.28,33796.0,60.96,61.43,60.94,61.28,33796.0
2020-03-05 14:20:00,61.26,61.32,60.6,60.79,45257.0,61.26,61.32,60.6,60.79,45257.0
2020-03-05 14:30:00,60.8,60.94,60.47,60.9,69215.0,60.8,60.94,60.47,60.9,69215.0
2020-03-05 14:40:00,60.9,60.92,60.54,60.68,137599.0,60.9,60.92,60.54,60.68,137599.0
2020-03-05 14:50:00,60.67,60.82,60.45,60.56,99157.0,60.67,60.82,60.45,60.56,99157.0
2020-03-05 15:00:00,60.57,60.75,60.5,60.66,121755.0,60.57,60.75,60.5,60.66,121755.0
2020-03-05 15:10:00,60.73,60.73,60.24,60.3,33424.0,60.73,60.73,60.24,60.3,33424.0
2020-03-05 15:20:00,60.37,60.44,60.15,60.25,46098.0,60.37,60.44,60.15,60.25,46098.0
2020-03-05 15:30:00,60.28,61.18,60.25,60.83,124965.0,60.28,61.18,60.25,60.83,124965.0
2020-03-05 15:40:00,60.83,60.85,60.47,60.5,57974.0,60.83,60.85,60.47,60.5,57974.0
2020-03-05 15:50:00,60.49,60.66,60.14,60.36,315014.0,60.49,60.66,60.14,60.36,315014.0
2020-03-06 09:30:00,58.26,58.69,57.69,58.09,91443.0,58.26,58.69,57.69,58.09,91443.0
2020-03-06 09:40:00,58.14,58.54,57.39,57.95,127711.0,58.14,58.54,57.39,57.95,127711.0
2020-03-06 09:50:00,57.88,57.97,56.97,57.52,101579.0,57.88,57.97,56.97,57.52,101579.0
2020-03-06 10:00:00,57.47,57.81,56.83,57.16,79593.0,57.47,57.81,56.83,57.16,79593.0
2020-03-06 10:10:00,57.13,57.97,57.07,57.48,51438.0,57.13,57.97,57.07,57.48,51438.0
2020-03-06 10:20:00,57.57,58.44,57.5,58.23,35353.0,57.57,58.44,57.5,58.23,35353.0
2020-03-06 10:30:00,58.42,58.63,57.95,58.57,33561.0,58.42,58.63,57.95,58.57,33561.0
2020-03-06 10:40:00,58.5,59.43,58.25,59.43,62372.0,58.5,59.43,58.25,59.43,62372.0
2020-03-06 10:50:00,59.48,59.69,58.86,59.09,39582.0,59.48,59.69,58.86,59.09,39582.0
2020-03-06 11:00:00,59.08,59.16,58.2,58.35,28250.0,59.08,59.16,58.2,58.35,28250.0
2020-03-06 11:10:00,58.26,58.39,58.04,58.13,36969.0,58.26,58.39,58.04,58.13,36969.0
2020-03-06 11:20:00,58.11,58.44,57.99,58.11,30053.0,58.11,58.44,57.99,58.11,30053.0
2020-03-06 11:30:00,58.17,58.61,58.06,58.6,18963.0,58.17,58.61,58.06,58.6,18963.0
2020-03-06 11:40:00,58.59,58.75,58.37,58.48,19299.0,58.59,58.75,58.37,58.48,19299.0
2020-03-06 11:50:00,58.44,58.69,58.43,58.6,17437.0,58.44,58.69,58.43,58.6,17437.0
2020-03-06 12:00:00,58.63,58.64,58.07,58.1,21929.0,58.63,58.64,58.07,58.1,21929.0
2020-03-06 12:10:00,58.1,58.3,57.97,58.0,51309.0,58.1,58.3,57.97,58.0,51309.0
2020-03-06 12:20:00,58.03,58.27,57.99,58.18,25582.0,58.03,58.27,57.99,58.18,25582.0
2020-03-06 12:30:00,58.16,58.89,58.09,58.7,25394.0,58.16,58.89,58.09,58.7,25394.0
2020-03-06 12:40:00,58.59,58.95,58.58,58.64,23064.0,58.59,58.95,58.58,58.64,23064.0
2020-03-06 12:50:00,58.65,58.65,58.48,58.55,20593.0,58.65,58.65,58.48,58.55,20593.0
2020-03-06 13:00:00,58.55,58.78,58.53,58.57,12700.0,58.55,58.78,58.53,58.57,12700.0
2020-03-06 13:10:00,58.6,58.64,58.47,58.64,62746.0,58.6,58.64,58.47,58.64,62746.0
2020-03-06 13:20:00,58.62,58.98,58.54,58.54,26093.0,58.62,58.98,58.54,58.54,26093.0
2020-03-06 13:30:00,58.58,58.73,58.5,58.61,15605.0,58.58,58.73,58.5,58.61,15605.0
2020-03-06 13:40:00,58.66,58.71,58.23,58.25,27999.0,58.66,58.71,58.23,58.25,27999.0
2020-03-06 13:50:00,58.25,58.39,58.21,58.26,33613.0,58.25,58.39,58.21,58.26,33613.0
2020-03-06 14:00:00,58.25,58.25,57.99,58.02,35638.0,58.25,58.25,57.99,58.02,35638.0
2020-03-06 14:10:00,57.99,58.22,57.98,58.15,30386.0,57.99,58.22,57.98,58.15,30386.0
2020-03-06 14:20:00,58.14,58.58,58.13,58.34,67150.0,58.14,58.58,58.13,58.34,67150.0
2020-03-06 14:30:00,58.38,58.39,58.02,58.25,39060.0,58.38,58.39,58.02,58.25,39060.0
2020-03-06 14:40:00,58.27,58.64,58.21,58.44,64479.0,58.27,58.64,58.21,58.44,64479.0
2020-03-06 14:50:00,58.4,58.49,58.21,58.22,30403.0,58.4,58.49,58.21,58.22,30403.0
2020-03-06 15:00:00,58.21,58.36,58.1,58.27,42366.0,58.21,58.36,58.1,58.27,42366.0
2020-03-06 15:10:00,58.29,58.69,58.26,58.68,96839.0,58.29,58.69,58.26,58.68,96839.0
2020-03-06 15:20:00,58.68,58.68,58.23,58.23,85049.0,58.68,58.68,58.23,58.23,85049.0
2020-03-06 15:30:00,58.25,58.83,58.16,58.4,54704.0,58.25,58.83,58.16,58.4,54704.0
2020-03-06 15:40:00,58.4,58.71,58.36,58.53,43885.0,58.4,58.71,58.36,58.53,43885.0
2020-03-06 15:50:00,58.53,58.87,58.47,58.65,199178.0,58.53,58.87,58.47,58.65,199178.0
2020-03-09 09:30:00,53.03,54.32,52.76,53.9,103961.0,53.03,54.32,52.76,53.9,103961.0
2020-03-09 09:40:00,55.86,56.05,55.49,55.49,43738.0,55.86,56.05,55.49,55.49,43738.0
2020-03-09 09:50:00,55.23,55.87,54.35,55.15,97652.0,55.23,55.87,54.35,55.15,97652.0
2020-03-09 10:00:00,55.01,55.61,54.52,55.3,71045.0,55.01,55.61,54.52,55.3,71045.0
2020-03-09 10:10:00,55.3,55.77,55.03,55.48,105398.0,55.3,55.77,55.03,55.48,105398.0
2020-03-09 10:20:00,55.45,55.48,53.79,54.14,91526.0,55.45,55.48,53.79,54.14,91526.0
2020-03-09 10:30:00,54.11,54.33,53.57,53.68,144049.0,54.11,54.33,53.57,53.68,144049.0
2020-03-09 10:40:00,53.73,53.83,53.3,53.48,46676.0,53.73,53.83,53.3,53.48,46676.0
2020-03-09 10:50:00,53.48,53.83,53.15,53.56,44615.0,53.48,53.83,53.15,53.56,44615.0
2020-03-09 11:00:00,53.56,53.58,53.05,53.05,51648.0,53.56,53.58,53.05,53.05,51648.0
2020-03-09 11:10:00,53.1,53.44,52.94,53.02,75144.0,53.1,53.44,52.94,53.02,75144.0
2020-03-09 11:20:00,52.98,53.57,52.96,53.5,66887.0,52.98,53.57,52.96,53.5,66887.0
2020-03-09 11:30:00,53.48,53.78,53.15,53.19,89885.0,53.48,53.78,53.15,53.19,89885.0
2020-03-09 11:40:00,53.2,53.58,53.0,53.39,47128.0,53.2,53.58,53.0,53.39,47128.0
2020-03-09 11:50:00,53.35,53.75,52.95,53.43,76882.0,53.35,53.75,52.95,53.43,76882.0
2020-03-09 12:00:00,53.44,53.67,53.18,53.51,54503.0,53.44,53.67,53.18,53.51,54503.0
2020-03-09 12:10:00,53.48,53.67,53.25,53.42,37233.0,53.48,53.67,53.25,53.42,37233.0
2020-03-09 12:20:00,53.38,53.5,52.95,53.04,71250.0,53.38,53.5,52.95,53.04,71250.0
2020-03-09 12:30:00,52.99,53.16,52.76,53.12,28817.0,52.99,53.16,52.76,53.12,28817.0
2020-03-09 12:40:00,53.08,53.19,52.72,52.79,37287.0,53.08,53.19,52.72,52.79,37287.0
2020-03-09 12:50:00,52.77,52.83,52.37,52.46,31186.0,52.77,52.83,52.37,52.46,31186.0
2020-03-09 13:00:00,52.46,52.72,52.27,52.45,29274.0,52.46,52.72,52.27,52.45,29274.0
2020-03-09 13:10:00,52.46,52.66,52.24,52.25,123975.0,52.46,52.66,52.24,52.25,123975.0
2020-03-09 13:20:00,52.25,52.25,51.93,52.08,46345.0,52.25,52.25,51.93,52.08,46345.0
2020-03-09 13:30:00,52.05,52.08,51.48,51.5,39508.0,52.05,52.08,51.48,51.5,39508.0
2020-03-09 13:40:00,51.47,51.69,51.18,51.58,50662.0,51.47,51.69,51.18,51.58,50662.0
2020-03-09 13:50:00,51.55,51.66,51.28,51.35,54184.0,51.55,51.66,51.28,51.35,54184.0
2020-03-09 14:00:00,51.34,51.35,50.0,50.05,86740.0,51.34,51.35,50.0,50.05,86740.0
2020-03-09 14:10:00,50.03,50.29,49.4,50.01,76911.0,50.03,50.29,49.4,50.01,76911.0
2020-03-09 14:20:00,49.98,50.25,49.88,49.89,75487.0,49.98,50.25,49.88,49.89,75487.0
2020-03-09 14:30:00,49.91,49.92,48.94,49.14,126605.0,49.91,49.92,48.94,49.14,126605.0
2020-03-09 14:40:00,49.14,49.15,48.5,48.74,66442.0,49.14,49.15,48.5,48.74,66442.0
2020-03-09 14:50:00,48.76,49.69,48.73,49.52,66499.0,48.76,49.69,48.73,49.52,66499.0
2020-03-09 15:00:00,49.46,50.07,49.33,49.95,127328.0,49.46,50.07,49.33,49.95,127328.0
2020-03-09 15:10:00,49.95,50.23,49.87,49.88,84439.0,49.95,50.23,49.87,49.88,84439.0
2020-03-09 15:20:00,49.88,50.5,49.87,50.37,58207.0,49.88,50.5,49.87,50.37,58207.0
2020-03-09 15:30:00,50.38,50.67,50.24,50.39,160414.0,50.38,50.67,50.24,50.39,160414.0
2020-03-09 15:40:00,50.39,50.63,50.34,50.41,104763.0,50.39,50.63,50.34,50.41,104763.0
2020-03-09 15:50:00,50.42,50.61,49.7,49.79,265582.0,50.42,50.61,49.7,49.79,265582.0
2020-03-10 09:30:00,51.81,52.3,50.26,50.26,96930.0,51.81,52.3,50.26,50.26,96930.0
2020-03-10 09:40:00,50.26,50.74,49.56,49.57,66172.0,50.26,50.74,49.56,49.57,66172.0
2020-03-10 09:50:00,49.58,50.41,49.26,50.31,101690.0,49.58,50.41,49.26,50.31,101690.0
2020-03-10 10:00:00,50.42,51.59,50.23,51.34,55092.0,50.42,51.59,50.23,51.34,55092.0
2020-03-10 10:10:00,51.45,51.7,51.34,51.54,82296.0,51.45,51.7,51.34,51.54,82296.0
2020-03-10 10:20:00,51.55,51.88,51.44,51.51,56768.0,51.55,51.88,51.44,51.51,56768.0
2020-03-10 10:30:00,51.49,51.54,51.11,51.11,46937.0,51.49,51.54,51.11,51.11,46937.0
2020-03-10 10:40:00,51.11,51.2,50.52,50.53,30244.0,51.11,51.2,50.52,50.53,30244.0
2020-03-10 10:50:00,50.53,50.54,49.97,49.97,68562.0,50.53,50.54,49.97,49.97,68562.0
2020-03-10 11:00:00,49.96,50.0,49.32,49.43,48377.0,49.96,50.0,49.32,49.43,48377.0
2020-03-10 11:10:00,49.43,49.45,48.97,48.97,48410.0,49.43,49.45,48.97,48.97,48410.0
2020-03-10 11:20:00,48.98,48.98,48.47,48.61,41219.0,48.98,48.98,48.47,48.61,41219.0
2020-03-10 11:30:00,48.59,48.69,47.1,47.46,81568.0,48.59,48.69,47.1,47.46,81568.0
2020-03-10 11:40:00,47.41,48.21,47.26,48.2,92508.0,47.41,48.21,47.26,48.2,92508.0
2020-03-10 11:50:00,48.26,48.5,48.0,48.23,42191.0,48.26,48.5,48.0,48.23,42191.0
2020-03-10 12:00:00,48.2,48.87,48.19,48.71,47535.0,48.2,48.87,48.19,48.71,47535.0
2020-03-10 12:10:00,48.73,49.22,48.72,49.05,42938.0,48.73,49.22,48.72,49.05,42938.0
2020-03-10 12:20:00,49.09,49.09,48.61,48.69,36147.0,49.09,49.09,48.61,48.69,36147.0
2020-03-10 12:30:00,48.69,48.69,47.89,48.12,75349.0,48.69,48.69,47.89,48.12,75349.0
2020-03-10 12:40:00,48.11,48.18,47.79,47.79,49651.0,48.11,48.18,47.79,47.79,49651.0
2020-03-10 12:50:00,47.82,48.04,47.5,47.78,43945.0,47.82,48.04,47.5,47.78,43945.0
2020-03-10 13:00:00,47.73,48.01,47.49,48.0,37317.0,47.73,48.01,47.49,48.0,37317.0
2020-03-10 13:10:00,47.97,48.01,47.77,47.88,28263.0,47.97,48.01,47.77,47.88,28263.0
2020-03-10 13:20:00,47.85,48.11,47.61,47.73,35230.0,47.85,48.11,47.61,47.73,35230.0
2020-03-10 13:30:00,47.77,48.24,47.64,47.86,57362.0,47.77,48.24,47.64,47.86,57362.0
2020-03-10 13:40:00,47.89,48.1,47.89,48.0,38623.0,47.89,48.1,47.89,48.0,38623.0
2020-03-10 13:50:00,48.05,48.47,47.94,47.95,49956.0,48.05,48.47,47.94,47.95,49956.0
2020-03-10 14:00:00,47.98,48.01,47.66,48.01,82218.0,47.98,48.01,47.66,48.01,82218.0
2020-03-10 14:10:00,47.98,48.06,47.79,48.06,55395.0,47.98,48.06,47.79,48.06,55395.0
2020-03-10 14:20:00,48.09,48.32,47.77,47.94,28940.0,48.09,48.32,47.77,47.94,28940.0
2020-03-10 14:30:00,47.98,48.43,47.89,48.26,25872.0,47.98,48.43,47.89,48.26,25872.0
2020-03-10 14:40:00,48.26,48.71,48.26,48.64,37560.0,48.26,48.71,48.26,48.64,37560.0
2020-03-10 14:50:00,48.6,48.63,48.11,48.23,36774.0,48.6,48.63,48.11,48.23,36774.0
2020-03-10 15:00:00,48.23,48.49,48.11,48.23,86554.0,48.23,48.49,48.11,48.23,86554.0
2020-03-10 15:10:00,48.23,48.35,48.05,48.05,82966.0,48.23,48.35,48.05,48.05,82966.0
2020-03-10 15:20:00,48.02,48.13,47.87,48.0,85152.0,48.02,48.13,47.87,48.0,85152.0
2020-03-10 15:30:00,47.97,48.46,47.91,48.44,106127.0,47.97,48.46,47.91,48.44,106127.0
2020-03-10 15:40:00,48.41,48.46,47.93,48.01,144765.0,48.41,48.46,47.93,48.01,144765.0
2020-03-10 15:50:00,48.0,49.35,48.0,49.19,254845.0,48.0,49.35,48.0,49.19,254845.0
2020-03-11 09:30:00,48.82,48.82,47.2,48.01,225501.0,48.82,48.82,47.2,48.01,225501.0
2020-03-11 09:40:00,47.77,48.69,47.4,48.35,83982.0,47.77,48.69,47.4,48.35,83982.0
2020-03-11 09:50:00,48.27,49.96,47.86,49.88,163800.0,48.27,49.96,47.86,49.88,163800.0
2020-03-11 10:00:00,49.88,50.59,49.5,49.65,125299.0,49.88,50.59,49.5,49.65,125299.0
2020-03-11 10:10:00,49.65,49.73,48.94,49.44,92297.0,49.65,49.73,48.94,49.44,92297.0
2020-03-11 10:20:00,49.39,49.6,49.2,49.34,78842.0,49.39,49.6,49.2,49.34,78842.0
2020-03-11 10:30:00,49.35,49.69,49.08,49.26,57484.0,49.35,49.69,49.08,49.26,57484.0
2020-03-11 10:40:00,49.2,49.34,48.86,48.86,54621.0,49.2,49.34,48.86,48.86,54621.0
2020-03-11 10:50:00,48.87,49.14,48.29,48.48,50932.0,48.87,49.14,48.29,48.48,50932.0
2020-03-11 11:00:00,48.69,48.69,48.18,48.2,34762.0,48.69,48.69,48.18,48.2,34762.0
2020-03-11 11:10:00,48.2,48.25,47.36,47.43,88247.0,48.2,48.25,47.36,47.43,88247.0
2020-03-11 11:20:00,47.47,47.47,46.88,47.12,81777.0,47.47,47.47,46.88,47.12,81777.0
2020-03-11 11:30:00,47.1,47.51,47.04,47.37,26729.0,47.1,47.51,47.04,47.37,26729.0
2020-03-11 11:40:00,47.44,47.53,46.64,46.79,44561.0,47.44,47.53,46.64,46.79,44561.0
2020-03-11 11:50:00,46.81,47.63,46.63,47.53,60540.0,46.81,47.63,46.63,47.53,60540.0
2020-03-11 12:00:00,47.53,48.67,47.52,48.6,33727.0,47.53,48.67,47.52,48.6,33727.0
2020-03-11 12:10:00,48.61,48.82,48.3,48.68,30468.0,48.61,48.82,48.3,48.68,30468.0
2020-03-11 12:20:00,48.71,48.75,47.96,47.97,56266.0,48.71,48.75,47.96,47.97,56266.0
2020-03-11 12:30:00,47.95,48.05,47.04,47.07,49344.0,47.95,48.05,47.04,47.07,49344.0
2020-03-11 12:40:00,47.05,47.21,46.92,47.06,30384.0,47.05,47.21,46.92,47.06,30384.0
2020-03-11 12:50:00,47.09,47.34,46.74,46.85,31198.0,47.09,47.34,46.74,46.85,31198.0
2020-03-11 13:00:00,46.83,47.13,46.61,46.89,49448.0,46.83,47.13,46.61,46.89,49448.0
2020-03-11 13:10:00,46.91,47.15,46.74,46.93,41960.0,46.91,47.15,46.74,46.93,41960.0
2020-03-11 13:20:00,46.92,47.32,46.72,47.17,62541.0,46.92,47.32,46.72,47.17,62541.0
2020-03-11 13:30:00,47.17,47.22,46.74,46.74,60534.0,47.17,47.22,46.74,46.74,60534.0
2020-03-11 13:40:00,46.72,46.78,46.12,46.29,84620.0,46.72,46.78,46.12,46.29,84620.0
2020-03-11 13:50:00,46.29,46.39,46.09,46.19,35951.0,46.29,46.39,46.09,46.19,35951.0
2020-03-11 14:00:00,46.19,46.28,45.86,46.15,60054.0,46.19,46.28,45.86,46.15,60054.0
2020-03-11 14:10:00,46.16,46.26,45.87,46.01,33401.0,46.16,46.26,45.87,46.01,33401.0
2020-03-11 14:20:00,46.0,46.03,45.47,45.47,45088.0,46.0,46.03,45.47,45.47,45088.0
2020-03-11 14:30:00,45.48,45.77,45.28,45.49,47766.0,45.48,45.77,45.28,45.49,47766.0
2020-03-11 14:40:00,45.46,45.67,45.17,45.25,42824.0,45.46,45.67,45.17,45.25,42824.0
2020-03-11 14:50:00,45.3,45.58,45.23,45.33,103541.0,45.3,45.58,45.23,45.33,103541.0
2020-03-11 15:00:00,45.3,45.38,44.32,44.49,152472.0,45.3,45.38,44.32,44.49,152472.0
2020-03-11 15:10:00,44.47,44.59,44.25,44.31,103494.0,44.47,44.59,44.25,44.31,103494.0
2020-03-11 15:20:00,44.32,44.53,44.09,44.42,97384.0,44.32,44.53,44.09,44.42,97384.0
2020-03-11 15:30:00,44.46,45.0,44.33,44.98,91767.0,44.46,45.0,44.33,44.98,91767.0
2020-03-11 15:40:00,44.97,45.25,44.85,45.14,116343.0,44.97,45.25,44.85,45.14,116343.0
2020-03-11 15:50:00,45.14,45.53,44.8,45.01,189612.0,45.14,45.53,44.8,45.01,189612.0
2020-03-12 09:30:00,41.81,43.54,41.33,41.37,26062.0,41.81,43.54,41.33,41.37,26062.0
2020-03-12 09:40:00,41.37,41.37,41.37,41.37,0.0,41.37,41.37,41.37,41.37,0.0
2020-03-12 09:50:00,41.37,41.37,41.37,41.37,0.0,41.37,41.37,41.37,41.37,0.0
2020-03-12 10:00:00,40.37,41.35,39.24,39.66,359838.0,40.37,41.35,39.24,39.66,359838.0
2020-03-12 10:10:00,39.66,40.79,39.22,40.73,218384.0,39.66,40.79,39.22,40.73,218384.0
2020-03-12 10:20:00,40.68,40.8,39.81,40.02,97547.0,40.68,40.8,39.81,40.02,97547.0
2020-03-12 10:30:00,40.01,40.6,40.0,40.18,76467.0,40.01,40.6,40.0,40.18,76467.0
2020-03-12 10:40:00,40.22,40.41,40.16,40.27,79473.0,40.22,40.41,40.16,40.27,79473.0
2020-03-12 10:50:00,40.26,40.5,40.25,40.34,49308.0,40.26,40.5,40.25,40.34,49308.0
2020-03-12 11:00:00,40.34,40.34,39.8,39.8,70588.0,40.34,40.34,39.8,39.8,70588.0
2020-03-12 11:10:00,39.85,39.91,39.62,39.66,84048.0,39.85,39.91,39.62,39.66,84048.0
2020-03-12 11:20:00,39.68,39.69,39.27,39.3,62149.0,39.68,39.69,39.27,39.3,62149.0
2020-03-12 11:30:00,39.3,39.34,39.07,39.12,78496.0,39.3,39.34,39.07,39.12,78496.0
2020-03-12 11:40:00,39.13,39.15,38.53,38.54,38875.0,39.13,39.15,38.53,38.54,38875.0
2020-03-12 11:50:00,38.59,38.65,37.5,37.55,90131.0,38.59,38.65,37.5,37.55,90131.0
2020-03-12 12:00:00,37.55,37.56,36.86,37.01,268704.0,37.55,37.56,36.86,37.01,268704.0
2020-03-12 12:10:00,36.98,37.2,36.5,36.72,104749.0,36.98,37.2,36.5,36.72,104749.0
2020-03-12 12:20:00,36.7,37.15,36.56,36.81,95803.0,36.7,37.15,36.56,36.81,95803.0
2020-03-12 12:30:00,36.84,37.45,36.82,36.91,101490.0,36.84,37.45,36.82,36.91,101490.0
2020-03-12 12:40:00,36.91,36.98,36.66,36.67,49148.0,36.91,36.98,36.66,36.67,49148.0
2020-03-12 12:50:00,36.66,37.61,36.56,37.46,107879.0,36.66,37.61,36.56,37.46,107879.0
2020-03-12 13:00:00,37.31,39.58,37.16,38.52,143632.0,37.31,39.58,37.16,38.52,143632.0
2020-03-12 13:10:00,38.64,38.7,37.35,37.63,57341.0,38.64,38.7,37.35,37.63,57341.0
2020-03-12 13:20:00,37.55,37.62,37.2,37.29,43033.0,37.55,37.62,37.2,37.29,43033.0
2020-03-12 13:30:00,37.36,37.4,36.21,36.23,52503.0,37.36,37.4,36.21,36.23,52503.0
2020-03-12 13:40:00,36.24,36.6,35.9,36.44,113826.0,36.24,36.6,35.9,36.44,113826.0
2020-03-12 13:50:00,36.43,36.6,36.27,36.45,66840.0,36.43,36.6,36.27,36.45,66840.0
2020-03-12 14:00:00,36.45,36.89,36.39,36.61,82720.0,36.45,36.89,36.39,36.61,82720.0
2020-03-12 14:10:00,36.61,36.61,36.2,36.24,61390.0,36.61,36.61,36.2,36.24,61390.0
2020-03-12 14:20:00,36.24,36.29,35.64,35.92,398193.0,36.24,36.29,35.64,35.92,398193.0
2020-03-12 14:30:00,35.94,36.1,35.38,35.42,103279.0,35.94,36.1,35.38,35.42,103279.0
2020-03-12 14:40:00,35.47,35.51,35.07,35.3,75341.0,35.47,35.51,35.07,35.3,75341.0
2020-03-12 14:50:00,35.33,35.51,34.7,34.8,112136.0,35.33,35.51,34.7,34.8,112136.0
2020-03-12 15:00:00,34.81,34.98,34.72,34.83,117867.0,34.81,34.98,34.72,34.83,117867.0
2020-03-12 15:10:00,34.78,34.95,34.7,34.81,164408.0,34.78,34.95,34.7,34.81,164408.0
2020-03-12 15:20:00,34.81,35.22,34.79,35.05,242900.0,34.81,35.22,34.79,35.05,242900.0
2020-03-12 15:30:00,35.05,35.09,34.0,34.01,233326.0,35.05,35.09,34.0,34.01,233326.0
2020-03-12 15:40:00,34.01,34.01,32.86,32.98,283886.0,34.01,34.01,32.86,32.98,283886.0
2020-03-12 15:50:00,32.98,33.25,32.51,33.01,635994.0,32.98,33.25,32.51,33.01,635994.0
2020-03-13 09:30:00,36.1,36.2,34.59,34.68,96970.0,36.1,36.2,34.59,34.68,96970.0
2020-03-13 09:40:00,34.68,35.49,34.26,34.3,184164.0,34.68,35.49,34.26,34.3,184164.0
2020-03-13 09:50:00,34.3,34.3,32.76,32.77,96542.0,34.3,34.3,32.76,32.77,96542.0
2020-03-13 10:00:00,32.9,34.34,32.71,34.16,148668.0,32.9,34.34,32.71,34.16,148668.0
2020-03-13 10:10:00,34.16,35.99,34.1,35.76,177529.0,34.16,35.99,34.1,35.76,177529.0
2020-03-13 10:20:00,35.83,36.34,35.68,36.03,159553.0,35.83,36.34,35.68,36.03,159553.0
2020-03-13 10:30:00,36.04,37.99,36.0,37.68,147757.0,36.04,37.99,36.0,37.68,147757.0
2020-03-13 10:40:00,37.67,37.98,37.57,37.9,132710.0,37.67,37.98,37.57,37.9,132710.0
2020-03-13 10:50:00,37.91,38.39,37.64,37.65,179554.0,37.91,38.39,37.64,37.65,179554.0
2020-03-13 11:00:00,37.64,37.73,37.1,37.18,173489.0,37.64,37.73,37.1,37.18,173489.0
2020-03-13 11:10:00,37.16,37.22,36.42,36.42,60212.0,37.16,37.22,36.42,36.42,60212.0
2020-03-13 11:20:00,36.46,36.77,36.16,36.2,83509.0,36.46,36.77,36.16,36.2,83509.0
2020-03-13 11:30:00,36.2,36.38,34.95,34.98,110284.0,36.2,36.38,34.95,34.98,110284.0
2020-03-13 11:40:00,34.99,34.99,33.93,33.94,106275.0,34.99,34.99,33.93,33.94,106275.0
2020-03-13 11:50:00,33.96,34.23,33.34,34.07,132389.0,33.96,34.23,33.34,34.07,132389.0
2020-03-13 12:00:00,34.08,34.5,34.02,34.42,99824.0,34.08,34.5,34.02,34.42,99824.0
2020-03-13 12:10:00,34.43,34.47,33.77,34.16,55955.0,34.43,34.47,33.77,34.16,55955.0
2020-03-13 12:20:00,34.16,34.39,34.0,34.01,27302.0,34.16,34.39,34.0,34.01,27302.0
2020-03-13 12:30:00,34.04,35.13,34.02,35.0,59895.0,34.04,35.13,34.02,35.0,59895.0
2020-03-13 12:40:00,35.04,35.42,34.93,35.09,54385.0,35.04,35.42,34.93,35.09,54385.0
2020-03-13 12:50:00,35.09,35.16,34.7,34.7,32077.0,35.09,35.16,34.7,34.7,32077.0
2020-03-13 13:00:00,34.73,34.99,34.56,34.73,22098.0,34.73,34.99,34.56,34.73,22098.0
2020-03-13 13:10:00,34.74,34.96,34.55,34.63,24484.0,34.74,34.96,34.55,34.63,24484.0
2020-03-13 13:20:00,34.61,35.07,34.47,35.01,36854.0,34.61,35.07,34.47,35.01,36854.0
2020-03-13 13:30:00,35.01,35.64,34.99,35.36,30591.0,35.01,35.64,34.99,35.36,30591.0
2020-03-13 13:40:00,35.37,36.1,35.37,36.04,43028.0,35.37,36.1,35.37,36.04,43028.0
2020-03-13 13:50:00,36.04,36.61,36.01,36.51,51315.0,36.04,36.61,36.01,36.51,51315.0
2020-03-13 14:00:00,36.52,36.52,35.72,35.89,62162.0,36.52,36.52,35.72,35.89,62162.0
2020-03-13 14:10:00,35.89,36.28,35.84,36.01,54431.0,35.89,36.28,35.84,36.01,54431.0
2020-03-13 14:20:00,36.02,36.04,35.47,35.63,62670.0,36.02,36.04,35.47,35.63,62670.0
2020-03-13 14:30:00,35.63,35.87,35.4,35.45,95450.0,35.63,35.87,35.4,35.45,95450.0
2020-03-13 14:40:00,35.42,35.57,35.22,35.51,94196.0,35.42,35.57,35.22,35.51,94196.0
2020-03-13 14:50:00,35.51,36.0,35.44,35.91,42120.0,35.51,36.0,35.44,35.91,42120.0
2020-03-13 15:00:00,35.92,36.12,35.83,35.89,47589.0,35.92,36.12,35.83,35.89,47589.0
2020-03-13 15:10:00,35.92,36.02,35.45,35.45,65559.0,35.92,36.02,35.45,35.45,65559.0
2020-03-13 15:20:00,35.5,36.35,35.5,36.35,47591.0,35.5,36.35,35.5,36.35,47591.0
2020-03-13 15:30:00,36.3,36.65,36.1,36.38,90797.0,36.3,36.65,36.1,36.38,90797.0
2020-03-13 15:40:00,36.39,37.92,36.25,37.9,149765.0,36.39,37.92,36.25,37.9,149765.0
2020-03-13 15:50:00,37.9,39.02,37.88,38.99,299799.0,37.9,39.02,37.88,38.99,299799.0
2020-03-16 09:30:00,33.0,33.0,33.0,33.0,402.0,33.0,33.0,33.0,33.0,402.0
2020-03-16 09:40:00,34.13,34.14,33.51,33.52,57832.0,34.13,34.14,33.51,33.52,57832.0
2020-03-16 09:50:00,33.5,33.97,33.35,33.63,110692.0,33.5,33.97,33.35,33.63,110692.0
2020-03-16 10:00:00,33.59,33.59,32.8,33.13,69393.0,33.59,33.59,32.8,33.13,69393.0
2020-03-16 10:10:00,33.13,33.56,32.94,33.35,53928.0,33.13,33.56,32.94,33.35,53928.0
2020-03-16 10:20:00,33.29,34.94,33.23,33.91,160302.0,33.29,34.94,33.23,33.91,160302.0
2020-03-16 10:30:00,33.96,35.36,33.9,34.92,99703.0,33.96,35.36,33.9,34.92,99703.0
2020-03-16 10:40:00,34.85,35.35,34.34,35.26,109959.0,34.85,35.35,34.34,35.26,109959.0
2020-03-16 10:50:00,35.34,35.36,34.27,34.33,81566.0,35.34,35.36,34.27,34.33,81566.0
2020-03-16 11:00:00,34.33,34.35,34.02,34.13,81780.0,34.33,34.35,34.02,34.13,81780.0
2020-03-16 11:10:00,34.12,35.93,34.06,35.93,74171.0,34.12,35.93,34.06,35.93,74171.0
2020-03-16 11:20:00,35.93,37.2,35.81,37.05,73263.0,35.93,37.2,35.81,37.05,73263.0
2020-03-16 11:30:00,37.06,38.39,36.67,38.13,92334.0,37.06,38.39,36.67,38.13,92334.0
2020-03-16 11:40:00,38.13,38.37,35.22,35.9,142557.0,38.13,38.37,35.22,35.9,142557.0
2020-03-16 11:50:00,35.9,36.49,35.83,35.95,71331.0,35.9,36.49,35.83,35.95,71331.0
2020-03-16 12:00:00,35.91,36.03,34.92,34.98,63828.0,35.91,36.03,34.92,34.98,63828.0
2020-03-16 12:10:00,35.03,35.08,34.01,34.11,80931.0,35.03,35.08,34.01,34.11,80931.0
2020-03-16 12:20:00,34.04,34.6,34.0,34.17,53809.0,34.04,34.6,34.0,34.17,53809.0
2020-03-16 12:30:00,34.21,34.67,34.07,34.21,58178.0,34.21,34.67,34.07,34.21,58178.0
2020-03-16 12:40:00,34.21,34.34,34.1,34.29,29477.0,34.21,34.34,34.1,34.29,29477.0
2020-03-16 12:50:00,34.09,34.27,33.96,34.2,53787.0,34.09,34.27,33.96,34.2,53787.0
2020-03-16 13:00:00,34.2,34.23,33.55,33.56,48989.0,34.2,34.23,33.55,33.56,48989.0
2020-03-16 13:10:00,33.55,33.9,33.5,33.51,44301.0,33.55,33.9,33.5,33.51,44301.0
2020-03-16 13:20:00,33.51,33.6,33.26,33.3,36636.0,33.51,33.6,33.26,33.3,36636.0
2020-03-16 13:30:00,33.27,33.43,33.03,33.17,63693.0,33.27,33.43,33.03,33.17,63693.0
2020-03-16 13:40:00,33.17,33.97,33.12,33.97,116060.0,33.17,33.97,33.12,33.97,116060.0
2020-03-16 13:50:00,34.0,34.31,33.78,34.08,70874.0,34.0,34.31,33.78,34.08,70874.0
2020-03-16 14:00:00,34.08,34.15,33.5,33.55,115944.0,34.08,34.15,33.5,33.55,115944.0
2020-03-16 14:10:00,33.59,33.62,33.03,33.07,70846.0,33.59,33.62,33.03,33.07,70846.0
2020-03-16 14:20:00,33.04,33.13,31.24,32.73,255658.0,33.04,33.13,31.24,32.73,255658.0
2020-03-16 14:30:00,32.73,33.24,32.52,32.55,85583.0,32.73,33.24,32.52,32.55,85583.0
2020-03-16 14:40:00,32.55,32.58,32.12,32.43,56800.0,32.55,32.58,32.12,32.43,56800.0
2020-03-16 14:50:00,32.48,32.78,32.14,32.3,85815.0,32.48,32.78,32.14,32.3,85815.0
2020-03-16 15:00:00,32.28,32.63,32.16,32.25,94306.0,32.28,32.63,32.16,32.25,94306.0
2020-03-16 15:10:00,32.28,32.28,31.81,31.85,127396.0,32.28,32.28,31.81,31.85,127396.0
2020-03-16 15:20:00,31.84,32.37,31.61,31.99,118554.0,31.84,32.37,31.61,31.99,118554.0
2020-03-16 15:30:00,31.97,31.98,31.31,31.4,117028.0,31.97,31.98,31.31,31.4,117028.0
2020-03-16 15:40:00,31.4,31.72,31.15,31.37,113896.0,31.4,31.72,31.15,31.37,113896.0
2020-03-16 15:50:00,31.34,31.51,30.05,30.45,421701.0,31.34,31.51,30.05,30.45,421701.0
2020-03-17 09:30:00,31.6,31.63,27.63,27.64,137605.0,31.6,31.63,27.63,27.64,137605.0
2020-03-17 09:40:00,27.81,27.96,25.98,26.9,263133.0,27.81,27.96,25.98,26.9,263133.0
2020-03-17 09:50:00,26.86,26.9,25.76,25.99,197582.0,26.86,26.9,25.76,25.99,197582.0
2020-03-17 10:00:00,25.84,26.24,25.66,25.85,287523.0,25.84,26.24,25.66,25.85,287523.0
2020-03-17 10:10:00,25.85,26.62,25.7,25.73,255732.0,25.85,26.62,25.7,25.73,255732.0
2020-03-17 10:20:00,25.8,25.92,25.61,25.92,136600.0,25.8,25.92,25.61,25.92,136600.0
2020-03-17 10:30:00,25.88,26.13,25.31,25.44,262378.0,25.88,26.13,25.31,25.44,262378.0
2020-03-17 10:40:00,25.44,25.83,25.07,25.82,138143.0,25.44,25.83,25.07,25.82,138143.0
2020-03-17 10:50:00,25.78,25.82,25.05,25.05,101486.0,25.78,25.82,25.05,25.05,101486.0
2020-03-17 11:00:00,25.04,25.74,25.01,25.68,151351.0,25.04,25.74,25.01,25.68,151351.0
2020-03-17 11:10:00,25.68,26.59,24.82,26.59,243854.0,25.68,26.59,24.82,26.59,243854.0
2020-03-17 11:20:00,26.66,29.69,26.59,29.69,165153.0,26.66,29.69,26.59,29.69,165153.0
2020-03-17 11:30:00,29.7,30.0,28.87,28.98,346888.0,29.7,30.0,28.87,28.98,346888.0
2020-03-17 11:40:00,28.98,29.59,28.89,29.17,176688.0,28.98,29.59,28.89,29.17,176688.0
2020-03-17 11:50:00,29.34,29.88,28.47,29.84,181185.0,29.34,29.88,28.47,29.84,181185.0
2020-03-17 12:00:00,29.75,30.22,29.52,30.0,177916.0,29.75,30.22,29.52,30.0,177916.0
2020-03-17 12:10:00,30.02,30.65,29.97,30.04,120935.0,30.02,30.65,29.97,30.04,120935.0
2020-03-17 12:20:00,30.09,30.16,29.17,29.22,91697.0,30.09,30.16,29.17,29.22,91697.0
2020-03-17 12:30:00,29.23,29.34,28.93,29.28,102033.0,29.23,29.34,28.93,29.28,102033.0
2020-03-17 12:40:00,29.23,29.86,29.23,29.7,68577.0,29.23,29.86,29.23,29.7,68577.0
2020-03-17 12:50:00,29.71,30.11,29.6,30.11,257820.0,29.71,30.11,29.6,30.11,257820.0
2020-03-17 13:00:00,30.12,31.24,30.12,31.11,206540.0,30.12,31.24,30.12,31.11,206540.0
2020-03-17 13:10:00,31.09,31.17,29.56,30.04,177033.0,31.09,31.17,29.56,30.04,177033.0
2020-03-17 13:20:00,30.03,30.64,29.94,30.51,179151.0,30.03,30.64,29.94,30.51,179151.0
2020-03-17 13:30:00,30.56,30.67,29.92,30.21,92424.0,30.56,30.67,29.92,30.21,92424.0
2020-03-17 13:40:00,30.18,30.64,30.07,30.62,66258.0,30.18,30.64,30.07,30.62,66258.0
2020-03-17 13:50:00,30.62,30.65,29.78,30.3,149561.0,30.62,30.65,29.78,30.3,149561.0
2020-03-17 14:00:00,30.32,30.51,30.03,30.18,69056.0,30.32,30.51,30.03,30.18,69056.0
2020-03-17 14:10:00,30.17,30.31,30.05,30.18,45981.0,30.17,30.31,30.05,30.18,45981.0
2020-03-17 14:20:00,30.12,30.29,29.99,30.17,55683.0,30.12,30.29,29.99,30.17,55683.0
2020-03-17 14:30:00,30.17,30.44,30.06,30.17,72841.0,30.17,30.44,30.06,30.17,72841.0
2020-03-17 14:40:00,30.17,30.23,29.89,30.07,66786.0,30.17,30.23,29.89,30.07,66786.0
2020-03-17 14:50:00,30.02,30.31,30.0,30.15,77194.0,30.02,30.31,30.0,30.15,77194.0
2020-03-17 15:00:00,30.18,30.34,30.02,30.14,133969.0,30.18,30.34,30.02,30.14,133969.0
2020-03-17 15:10:00,30.13,30.29,29.94,30.13,101978.0,30.13,30.29,29.94,30.13,101978.0
2020-03-17 15:20:00,30.11,30.33,29.84,30.09,115656.0,30.11,30.33,29.84,30.09,115656.0
2020-03-17 15:30:00,30.08,30.24,29.87,30.22,87421.0,30.08,30.24,29.87,30.22,87421.0
2020-03-17 15:40:00,30.23,30.8,30.13,30.31,192051.0,30.23,30.8,30.13,30.31,192051.0
2020-03-17 15:50:00,30.31,30.76,30.03,30.65,257545.0,30.31,30.76,30.03,30.65,257545.0
2020-03-18 09:30:00,27.39,27.71,26.0,27.01,178418.0,27.39,27.71,26.0,27.01,178418.0
2020-03-18 09:40:00,27.13,27.83,27.04,27.57,237470.0,27.13,27.83,27.04,27.57,237470.0
2020-03-18 09:50:00,27.45,27.91,27.32,27.62,167688.0,27.45,27.91,27.32,27.62,167688.0
2020-03-18 10:00:00,27.62,28.01,27.0,27.04,125334.0,27.62,28.01,27.0,27.04,125334.0
2020-03-18 10:10:00,27.05,27.73,26.54,26.62,158970.0,27.05,27.73,26.54,26.62,158970.0
2020-03-18 10:20:00,26.82,27.07,26.63,26.77,410283.0,26.82,27.07,26.63,26.77,410283.0
2020-03-18 10:30:00,26.75,26.8,26.25,26.3,59727.0,26.75,26.8,26.25,26.3,59727.0
2020-03-18 10:40:00,26.27,26.3,25.8,25.99,128821.0,26.27,26.3,25.8,25.99,128821.0
2020-03-18 10:50:00,25.91,25.97,24.5,24.58,275725.0,25.91,25.97,24.5,24.58,275725.0
2020-03-18 11:00:00,24.72,25.25,24.64,25.04,106396.0,24.72,25.25,24.64,25.04,106396.0
2020-03-18 11:10:00,25.01,25.1,24.38,24.4,69863.0,25.01,25.1,24.38,24.4,69863.0
2020-03-18 11:20:00,24.43,24.6,24.13,24.46,103339.0,24.43,24.6,24.13,24.46,103339.0
2020-03-18 11:30:00,24.51,25.1,24.43,25.02,75613.0,24.51,25.1,24.43,25.02,75613.0
2020-03-18 11:40:00,25.01,25.1,24.87,25.0,63462.0,25.01,25.1,24.87,25.0,63462.0
2020-03-18 11:50:00,25.0,25.24,24.41,24.9,84400.0,25.0,25.24,24.41,24.9,84400.0
2020-03-18 12:00:00,24.81,25.57,24.3,24.85,91345.0,24.81,25.57,24.3,24.85,91345.0
2020-03-18 12:10:00,24.93,25.4,24.61,24.64,42946.0,24.93,25.4,24.61,24.64,42946.0
2020-03-18 12:20:00,24.64,25.89,24.5,25.74,82192.0,24.64,25.89,24.5,25.74,82192.0
2020-03-18 12:30:00,25.7,25.81,24.73,24.97,33356.0,25.7,25.81,24.73,24.97,33356.0
2020-03-18 12:40:00,24.89,24.91,24.55,24.68,39769.0,24.89,24.91,24.55,24.68,39769.0
2020-03-18 12:50:00,24.68,24.78,24.5,24.72,23955.0,24.68,24.78,24.5,24.72,23955.0
2020-03-18 13:00:00,24.72,24.72,24.72,24.72,0.0,24.72,24.72,24.72,24.72,0.0
2020-03-18 13:10:00,24.97,25.3,24.71,25.23,44478.0,24.97,25.3,24.71,25.23,44478.0
2020-03-18 13:20:00,25.31,25.98,24.75,24.75,119652.0,25.31,25.98,24.75,24.75,119652.0
2020-03-18 13:30:00,24.76,25.19,24.71,25.12,42577.0,24.76,25.19,24.71,25.12,42577.0
2020-03-18 13:40:00,25.1,25.57,24.96,24.96,56120.0,25.1,25.57,24.96,24.96,56120.0
2020-03-18 13:50:00,24.93,24.96,24.3,24.39,50077.0,24.93,24.96,24.3,24.39,50077.0
2020-03-18 14:00:00,24.35,24.44,24.05,24.23,75569.0,24.35,24.44,24.05,24.23,75569.0
2020-03-18 14:10:00,24.23,24.23,23.23,23.24,68046.0,24.23,24.23,23.23,23.24,68046.0
2020-03-18 14:20:00,23.24,23.91,23.12,23.81,108197.0,23.24,23.91,23.12,23.81,108197.0
2020-03-18 14:30:00,23.86,24.24,23.84,24.19,68059.0,23.86,24.24,23.84,24.19,68059.0
2020-03-18 14:40:00,24.17,24.37,24.13,24.26,117538.0,24.17,24.37,24.13,24.26,117538.0
2020-03-18 14:50:00,24.25,24.81,23.96,24.77,195346.0,24.25,24.81,23.96,24.77,195346.0
2020-03-18 15:00:00,24.81,24.85,24.14,24.61,100754.0,24.81,24.85,24.14,24.61,100754.0
2020-03-18 15:10:00,24.58,25.15,24.38,24.63,108901.0,24.58,25.15,24.38,24.63,108901.0
2020-03-18 15:20:00,24.65,24.65,24.13,24.25,79257.0,24.65,24.65,24.13,24.25,79257.0
2020-03-18 15:30:00,24.24,24.42,24.14,24.34,177647.0,24.24,24.42,24.14,24.34,177647.0
2020-03-18 15:40:00,24.35,24.74,24.23,24.35,160993.0,24.35,24.74,24.23,24.35,160993.0
2020-03-18 15:50:00,24.35,24.95,24.35,24.89,516905.0,24.35,24.95,24.35,24.89,516905.0
2020-03-19 09:30:00,24.81,24.81,22.42,22.53,116449.0,24.81,24.81,22.42,22.53,116449.0
2020-03-19 09:40:00,22.57,22.57,21.7,22.3,182779.0,22.57,22.57,21.7,22.3,182779.0
2020-03-19 09:50:00,22.28,24.28,22.25,24.28,108397.0,22.28,24.28,22.25,24.28,108397.0
2020-03-19 10:00:00,26.0,26.23,24.42,25.24,141546.0,26.0,26.23,24.42,25.24,141546.0
2020-03-19 10:10:00,25.33,25.78,24.93,25.05,180499.0,25.33,25.78,24.93,25.05,180499.0
2020-03-19 10:20:00,24.98,25.3,24.77,24.84,124162.0,24.98,25.3,24.77,24.84,124162.0
2020-03-19 10:30:00,24.84,24.84,23.42,23.44,93274.0,24.84,24.84,23.42,23.44,93274.0
2020-03-19 10:40:00,23.44,23.79,23.3,23.65,39336.0,23.44,23.79,23.3,23.65,39336.0
2020-03-19 10:50:00,23.65,23.67,23.04,23.27,105158.0,23.65,23.67,23.04,23.27,105158.0
2020-03-19 11:00:00,23.22,23.44,23.02,23.28,117835.0,23.22,23.44,23.02,23.28,117835.0
2020-03-19 11:10:00,23.29,24.25,23.2,24.08,275086.0,23.29,24.25,23.2,24.08,275086.0
2020-03-19 11:20:00,24.11,24.74,23.92,24.5,65106.0,24.11,24.74,23.92,24.5,65106.0
2020-03-19 11:30:00,24.5,24.56,23.3,24.05,57906.0,24.5,24.56,23.3,24.05,57906.0
2020-03-19 11:40:00,24.12,24.55,23.56,24.42,65902.0,24.12,24.55,23.56,24.42,65902.0
2020-03-19 11:50:00,24.38,24.59,24.15,24.16,74207.0,24.38,24.59,24.15,24.16,74207.0
2020-03-19 12:00:00,24.11,24.51,23.11,24.24,104514.0,24.11,24.51,23.11,24.24,104514.0
2020-03-19 12:10:00,24.23,24.26,23.56,23.94,161188.0,24.23,24.26,23.56,23.94,161188.0
2020-03-19 12:20:00,23.9,24.05,23.61,23.78,92083.0,23.9,24.05,23.61,23.78,92083.0
2020-03-19 12:30:00,23.78,23.78,23.12,23.64,52921.0,23.78,23.78,23.12,23.64,52921.0
2020-03-19 12:40:00,23.7,24.05,23.64,23.98,66105.0,23.7,24.05,23.64,23.98,66105.0
2020-03-19 12:50:00,23.95,24.07,23.6,23.7,51267.0,23.95,24.07,23.6,23.7,51267.0
2020-03-19 13:00:00,23.7,23.76,22.82,22.84,59317.0,23.7,23.76,22.82,22.84,59317.0
2020-03-19 13:10:00,22.82,22.9,22.44,22.89,94479.0,22.82,22.9,22.44,22.89,94479.0
2020-03-19 13:20:00,22.88,23.15,22.67,22.7,83019.0,22.88,23.15,22.67,22.7,83019.0
2020-03-19 13:30:00,22.68,22.78,22.49,22.64,61419.0,22.68,22.78,22.49,22.64,61419.0
2020-03-19 13:40:00,22.64,22.76,22.49,22.66,107111.0,22.64,22.76,22.49,22.66,107111.0
2020-03-19 13:50:00,22.69,22.95,22.58,22.63,67288.0,22.69,22.95,22.58,22.63,67288.0
2020-03-19 14:00:00,22.63,22.74,22.36,22.72,64781.0,22.63,22.74,22.36,22.72,64781.0
2020-03-19 14:10:00,22.73,23.18,22.56,23.08,67052.0,22.73,23.18,22.56,23.08,67052.0
2020-03-19 14:20:00,23.1,23.16,22.68,22.84,58070.0,23.1,23.16,22.68,22.84,58070.0
2020-03-19 14:30:00,22.87,23.2,22.87,23.19,105126.0,22.87,23.2,22.87,23.19,105126.0
2020-03-19 14:40:00,23.18,23.26,22.6,23.12,211009.0,23.18,23.26,22.6,23.12,211009.0
2020-03-19 14:50:00,23.06,23.2,22.7,22.73,216084.0,23.06,23.2,22.7,22.73,216084.0
2020-03-19 15:00:00,22.72,22.97,22.46,22.65,124849.0,22.72,22.97,22.46,22.65,124849.0
2020-03-19 15:10:00,22.65,23.07,22.61,23.07,365921.0,22.65,23.07,22.61,23.07,365921.0
2020-03-19 15:20:00,23.07,23.2,22.88,23.05,337913.0,23.07,23.2,22.88,23.05,337913.0
2020-03-19 15:30:00,23.05,23.18,22.84,22.97,122627.0,23.05,23.18,22.84,22.97,122627.0
2020-03-19 15:40:00,22.97,23.53,22.72,22.94,155339.0,22.97,23.53,22.72,22.94,155339.0
2020-03-19 15:50:00,22.93,23.67,22.61,23.52,424114.0,22.93,23.67,22.61,23.52,424114.0
2020-03-20 09:30:00,25.19,26.78,24.6,26.78,195668.0,25.19,26.78,24.6,26.78,195668.0
2020-03-20 09:40:00,26.6,26.83,24.49,24.55,285122.0,26.6,26.83,24.49,24.55,285122.0
2020-03-20 09:50:00,24.55,25.89,24.55,25.8,279346.0,24.55,25.89,24.55,25.8,279346.0
2020-03-20 10:00:00,25.94,26.24,25.56,25.77,175317.0,25.94,26.24,25.56,25.77,175317.0
2020-03-20 10:10:00,25.78,26.51,25.7,25.92,176273.0,25.78,26.51,25.7,25.92,176273.0
2020-03-20 10:20:00,25.92,26.13,25.4,25.91,100861.0,25.92,26.13,25.4,25.91,100861.0
2020-03-20 10:30:00,25.93,26.15,25.52,26.0,135377.0,25.93,26.15,25.52,26.0,135377.0
2020-03-20 10:40:00,26.0,26.24,25.83,26.16,149812.0,26.0,26.24,25.83,26.16,149812.0
2020-03-20 10:50:00,26.16,26.44,25.95,26.13,177070.0,26.16,26.44,25.95,26.13,177070.0
2020-03-20 11:00:00,26.11,26.67,25.92,26.6,180372.0,26.11,26.67,25.92,26.6,180372.0
2020-03-20 11:10:00,26.58,27.72,26.58,27.72,274351.0,26.58,27.72,26.58,27.72,274351.0
2020-03-20 11:20:00,27.67,27.73,26.29,26.71,220503.0,27.67,27.73,26.29,26.71,220503.0
2020-03-20 11:30:00,26.66,28.44,26.43,27.95,251556.0,26.66,28.44,26.43,27.95,251556.0
2020-03-20 11:40:00,27.91,29.9,27.44,29.16,354996.0,27.91,29.9,27.44,29.16,354996.0
2020-03-20 11:50:00,29.0,29.46,28.47,28.88,177034.0,29.0,29.46,28.47,28.88,177034.0
2020-03-20 12:00:00,28.89,28.93,27.21,27.22,156121.0,28.89,28.93,27.21,27.22,156121.0
2020-03-20 12:10:00,27.19,27.39,26.64,26.98,156299.0,27.19,27.39,26.64,26.98,156299.0
2020-03-20 12:20:00,27.0,27.1,26.24,26.6,113518.0,27.0,27.1,26.24,26.6,113518.0
2020-03-20 12:30:00,26.54,27.6,26.54,26.88,111141.0,26.54,27.6,26.54,26.88,111141.0
2020-03-20 12:40:00,26.81,27.2,26.35,27.12,62945.0,26.81,27.2,26.35,27.12,62945.0
2020-03-20 12:50:00,27.1,27.21,26.76,26.94,118110.0,27.1,27.21,26.76,26.94,118110.0
2020-03-20 13:00:00,26.96,27.46,26.87,27.31,71184.0,26.96,27.46,26.87,27.31,71184.0
2020-03-20 13:10:00,27.27,27.65,26.99,27.48,63066.0,27.27,27.65,26.99,27.48,63066.0
2020-03-20 13:20:00,27.53,27.58,26.97,27.32,41420.0,27.53,27.58,26.97,27.32,41420.0
2020-03-20 13:30:00,27.3,27.54,27.14,27.44,54007.0,27.3,27.54,27.14,27.44,54007.0
2020-03-20 13:40:00,27.43,27.76,27.16,27.66,65003.0,27.43,27.76,27.16,27.66,65003.0
2020-03-20 13:50:00,27.62,28.38,27.61,28.32,126644.0,27.62,28.38,27.61,28.32,126644.0
2020-03-20 14:00:00,28.27,28.37,27.73,27.78,90435.0,28.27,28.37,27.73,27.78,90435.0
2020-03-20 14:10:00,27.8,27.88,27.45,27.79,83961.0,27.8,27.88,27.45,27.79,83961.0
2020-03-20 14:20:00,27.79,28.09,27.79,28.0,180603.0,27.79,28.09,27.79,28.0,180603.0
2020-03-20 14:30:00,28.04,28.19,27.94,28.06,121040.0,28.04,28.19,27.94,28.06,121040.0
2020-03-20 14:40:00,28.08,28.1,27.3,27.31,96887.0,28.08,28.1,27.3,27.31,96887.0
2020-03-20 14:50:00,27.39,27.46,26.44,26.68,117335.0,27.39,27.46,26.44,26.68,117335.0
2020-03-20 15:00:00,26.69,26.93,26.4,26.82,78727.0,26.69,26.93,26.4,26.82,78727.0
2020-03-20 15:10:00,26.82,26.97,26.36,26.46,86004.0,26.82,26.97,26.36,26.46,86004.0
2020-03-20 15:20:00,26.45,26.61,26.32,26.49,123052.0,26.45,26.61,26.32,26.49,123052.0
2020-03-20 15:30:00,26.47,27.36,26.47,27.05,237013.0,26.47,27.36,26.47,27.05,237013.0
2020-03-20 15:40:00,27.06,27.77,27.05,27.44,172224.0,27.06,27.77,27.05,27.44,172224.0
2020-03-20 15:50:00,27.52,27.85,27.04,27.23,474090.0,27.52,27.85,27.04,27.23,474090.0
2020-03-23 09:30:00,27.44,28.57,26.47,26.56,179160.0,27.44,28.57,26.47,26.56,179160.0
2020-03-23 09:40:00,26.78,27.78,26.25,26.89,142181.0,26.78,27.78,26.25,26.89,142181.0
2020-03-23 09:50:00,26.95,27.61,26.57,27.51,75193.0,26.95,27.61,26.57,27.51,75193.0
2020-03-23 10:00:00,27.46,27.85,26.83,27.79,50789.0,27.46,27.85,26.83,27.79,50789.0
2020-03-23 10:10:00,27.8,28.83,27.59,27.93,212754.0,27.8,28.83,27.59,27.93,212754.0
2020-03-23 10:20:00,27.92,28.75,27.65,28.46,111442.0,27.92,28.75,27.65,28.46,111442.0
2020-03-23 10:30:00,28.49,28.74,27.9,28.46,103006.0,28.49,28.74,27.9,28.46,103006.0
2020-03-23 10:40:00,28.46,28.63,27.78,27.85,105372.0,28.46,28.63,27.78,27.85,105372.0
2020-03-23 10:50:00,27.9,28.33,27.54,28.14,77660.0,27.9,28.33,27.54,28.14,77660.0
2020-03-23 11:00:00,28.24,28.61,28.13,28.43,80919.0,28.24,28.61,28.13,28.43,80919.0
2020-03-23 11:10:00,28.42,28.64,28.0,28.38,62904.0,28.42,28.64,28.0,28.38,62904.0
2020-03-23 11:20:00,28.3,28.44,27.99,28.43,92781.0,28.3,28.44,27.99,28.43,92781.0
2020-03-23 11:30:00,28.35,28.45,27.74,27.84,67250.0,28.35,28.45,27.74,27.84,67250.0
2020-03-23 11:40:00,27.8,28.11,27.68,27.77,86610.0,27.8,28.11,27.68,27.77,86610.0
2020-03-23 11:50:00,27.76,28.29,27.69,28.0,81187.0,27.76,28.29,27.69,28.0,81187.0
2020-03-23 12:00:00,28.04,28.34,27.92,27.98,86067.0,28.04,28.34,27.92,27.98,86067.0
2020-03-23 12:10:00,28.0,28.36,27.81,28.28,61751.0,28.0,28.36,27.81,28.28,61751.0
2020-03-23 12:20:00,28.25,28.81,28.25,28.59,67408.0,28.25,28.81,28.25,28.59,67408.0
2020-03-23 12:30:00,28.53,29.71,28.53,29.71,85536.0,28.53,29.71,28.53,29.71,85536.0
2020-03-23 12:40:00,29.65,30.25,29.63,30.13,98220.0,29.65,30.25,29.63,30.13,98220.0
2020-03-23 12:50:00,30.07,30.6,29.61,30.32,90527.0,30.07,30.6,29.61,30.32,90527.0
2020-03-23 13:00:00,30.24,30.68,30.0,30.35,90762.0,30.24,30.68,30.0,30.35,90762.0
2020-03-23 13:10:00,30.38,30.55,30.0,30.08,77187.0,30.38,30.55,30.0,30.08,77187.0
2020-03-23 13:20:00,30.09,30.14,29.66,29.87,70317.0,30.09,30.14,29.66,29.87,70317.0
2020-03-23 13:30:00,29.76,30.42,29.69,30.11,76348.0,29.76,30.42,29.69,30.11,76348.0
2020-03-23 13:40:00,30.13,30.43,29.79,30.29,82377.0,30.13,30.43,29.79,30.29,82377.0
2020-03-23 13:50:00,30.19,30.28,29.4,29.89,176057.0,30.19,30.28,29.4,29.89,176057.0
2020-03-23 14:00:00,29.93,29.96,29.15,29.73,39583.0,29.93,29.96,29.15,29.73,39583.0
2020-03-23 14:10:00,29.66,30.34,29.64,29.97,35813.0,29.66,30.34,29.64,29.97,35813.0
2020-03-23 14:20:00,29.88,30.32,29.54,30.26,149016.0,29.88,30.32,29.54,30.26,149016.0
2020-03-23 14:30:00,30.31,30.38,29.58,29.89,70314.0,30.31,30.38,29.58,29.89,70314.0
2020-03-23 14:40:00,29.95,30.58,29.77,30.53,48735.0,29.95,30.58,29.77,30.53,48735.0
2020-03-23 14:50:00,30.51,30.58,29.91,30.19,255470.0,30.51,30.58,29.91,30.19,255470.0
2020-03-23 15:00:00,30.15,30.46,29.96,30.1,70917.0,30.15,30.46,29.96,30.1,70917.0
2020-03-23 15:10:00,30.11,30.35,29.98,30.28,50791.0,30.11,30.35,29.98,30.28,50791.0
2020-03-23 15:20:00,30.26,30.26,29.63,29.96,186520.0,30.26,30.26,29.63,29.96,186520.0
2020-03-23 15:30:00,29.96,30.16,29.27,29.79,133023.0,29.96,30.16,29.27,29.79,133023.0
2020-03-23 15:40:00,29.85,30.21,29.79,29.87,72850.0,29.85,30.21,29.79,29.87,72850.0
2020-03-23 15:50:00,29.93,30.76,29.88,30.44,204093.0,29.93,30.76,29.88,30.44,204093.0
2020-03-24 09:30:00,33.92,36.25,33.29,35.05,284998.0,33.92,36.25,33.29,35.05,284998.0
2020-03-24 09:40:00,35.26,37.79,35.05,37.23,336538.0,35.26,37.79,35.05,37.23,336538.0
2020-03-24 09:50:00,37.05,40.56,37.04,38.16,326123.0,37.05,40.56,37.04,38.16,326123.0
2020-03-24 10:00:00,38.29,39.33,37.64,38.91,176069.0,38.29,39.33,37.64,38.91,176069.0
2020-03-24 10:10:00,38.9,40.37,38.65,39.96,129185.0,38.9,40.37,38.65,39.96,129185.0
2020-03-24 10:20:00,40.07,42.42,39.62,40.35,426201.0,40.07,42.42,39.62,40.35,426201.0
2020-03-24 10:30:00,40.34,40.67,38.88,39.71,170820.0,40.34,40.67,38.88,39.71,170820.0
2020-03-24 10:40:00,39.7,41.95,39.47,41.13,225086.0,39.7,41.95,39.47,41.13,225086.0
2020-03-24 10:50:00,41.02,41.49,38.3,39.2,188450.0,41.02,41.49,38.3,39.2,188450.0
2020-03-24 11:00:00,39.23,40.99,39.23,40.49,207966.0,39.23,40.99,39.23,40.49,207966.0
2020-03-24 11:10:00,40.39,40.59,38.94,39.51,93844.0,40.39,40.59,38.94,39.51,93844.0
2020-03-24 11:20:00,39.61,40.02,39.35,39.79,44154.0,39.61,40.02,39.35,39.79,44154.0
2020-03-24 11:30:00,39.8,41.63,39.8,41.63,75258.0,39.8,41.63,39.8,41.63,75258.0
2020-03-24 11:40:00,41.41,41.46,40.24,40.6,85944.0,41.41,41.46,40.24,40.6,85944.0
2020-03-24 11:50:00,40.75,42.31,40.47,42.2,113283.0,40.75,42.31,40.47,42.2,113283.0
2020-03-24 12:00:00,42.27,42.42,41.23,41.69,91708.0,42.27,42.42,41.23,41.69,91708.0
2020-03-24 12:10:00,41.69,42.41,41.37,42.11,61514.0,41.69,42.41,41.37,42.11,61514.0
2020-03-24 12:20:00,42.02,42.11,41.43,41.73,43704.0,42.02,42.11,41.43,41.73,43704.0
2020-03-24 12:30:00,41.64,42.34,41.62,41.96,82466.0,41.64,42.34,41.62,41.96,82466.0
2020-03-24 12:40:00,41.95,42.4,41.7,41.98,75228.0,41.95,42.4,41.7,41.98,75228.0
2020-03-24 12:50:00,42.03,42.97,41.82,41.89,77000.0,42.03,42.97,41.82,41.89,77000.0
2020-03-24 13:00:00,41.89,42.34,41.74,41.83,72421.0,41.89,42.34,41.74,41.83,72421.0
2020-03-24 13:10:00,42.04,42.04,40.36,40.59,235711.0,42.04,42.04,40.36,40.59,235711.0
2020-03-24 13:20:00,40.69,40.99,39.5,39.55,180076.0,40.69,40.99,39.5,39.55,180076.0
2020-03-24 13:30:00,39.51,40.43,39.08,39.93,147897.0,39.51,40.43,39.08,39.93,147897.0
2020-03-24 13:40:00,39.96,40.18,39.47,39.53,92678.0,39.96,40.18,39.47,39.53,92678.0
2020-03-24 13:50:00,39.53,39.7,38.59,38.7,82792.0,39.53,39.7,38.59,38.7,82792.0
2020-03-24 14:00:00,38.84,39.14,38.3,38.34,112902.0,38.84,39.14,38.3,38.34,112902.0
2020-03-24 14:10:00,38.36,38.77,37.7,38.68,106092.0,38.36,38.77,37.7,38.68,106092.0
2020-03-24 14:20:00,38.69,39.34,38.6,39.01,49801.0,38.69,39.34,38.6,39.01,49801.0
2020-03-24 14:30:00,38.93,39.21,38.71,39.0,80384.0,38.93,39.21,38.71,39.0,80384.0
2020-03-24 14:40:00,39.09,39.4,38.86,38.87,86677.0,39.09,39.4,38.86,38.87,86677.0
2020-03-24 14:50:00,38.87,39.98,38.79,39.71,90386.0,38.87,39.98,38.79,39.71,90386.0
2020-03-24 15:00:00,39.68,39.94,39.45,39.84,71725.0,39.68,39.94,39.45,39.84,71725.0
2020-03-24 15:10:00,39.9,41.28,39.67,40.39,140316.0,39.9,41.28,39.67,40.39,140316.0
2020-03-24 15:20:00,40.44,42.0,40.32,41.68,161594.0,40.44,42.0,40.32,41.68,161594.0
2020-03-24 15:30:00,41.63,42.64,41.63,42.03,160007.0,41.63,42.64,41.63,42.03,160007.0
2020-03-24 15:40:00,42.07,42.86,42.0,42.59,220503.0,42.07,42.86,42.0,42.59,220503.0
2020-03-24 15:50:00,42.62,44.24,42.61,43.47,502174.0,42.62,44.24,42.61,43.47,502174.0
2020-03-25 09:30:00,47.83,52.5,47.5,50.82,496617.0,47.83,52.5,47.5,50.82,496617.0
2020-03-25 09:40:00,50.86,52.16,47.71,47.8,313947.0,50.86,52.16,47.71,47.8,313947.0
2020-03-25 09:50:00,47.67,48.22,45.85,46.36,345984.0,47.67,48.22,45.85,46.36,345984.0
2020-03-25 10:00:00,46.36,47.0,44.56,46.42,295476.0,46.36,47.0,44.56,46.42,295476.0
2020-03-25 10:10:00,46.54,47.56,45.3,46.58,176504.0,46.54,47.56,45.3,46.58,176504.0
2020-03-25 10:20:00,46.65,49.15,45.77,49.11,144044.0,46.65,49.15,45.77,49.11,144044.0
2020-03-25 10:30:00,49.4,50.49,48.58,49.84,202799.0,49.4,50.49,48.58,49.84,202799.0
2020-03-25 10:40:00,49.88,50.31,48.91,49.66,134168.0,49.88,50.31,48.91,49.66,134168.0
2020-03-25 10:50:00,49.61,51.19,49.44,51.0,155492.0,49.61,51.19,49.44,51.0,155492.0
2020-03-25 11:00:00,50.97,52.68,50.78,52.47,215250.0,50.97,52.68,50.78,52.47,215250.0
2020-03-25 11:10:00,52.53,52.53,50.19,50.96,214453.0,52.53,52.53,50.19,50.96,214453.0
2020-03-25 11:20:00,50.98,51.93,50.98,51.82,177541.0,50.98,51.93,50.98,51.82,177541.0
2020-03-25 11:30:00,51.92,53.23,51.89,52.34,344898.0,51.92,53.23,51.89,52.34,344898.0
2020-03-25 11:40:00,52.46,53.67,52.46,53.3,157883.0,52.46,53.67,52.46,53.3,157883.0
2020-03-25 11:50:00,53.28,53.72,52.36,52.71,128167.0,53.28,53.72,52.36,52.71,128167.0
2020-03-25 12:00:00,52.7,53.22,52.38,52.41,113392.0,52.7,53.22,52.38,52.41,113392.0
2020-03-25 12:10:00,52.39,53.3,52.35,52.8,181862.0,52.39,53.3,52.35,52.8,181862.0
2020-03-25 12:20:00,52.79,54.32,52.34,53.96,144398.0,52.79,54.32,52.34,53.96,144398.0
2020-03-25 12:30:00,53.95,54.13,53.3,53.77,78562.0,53.95,54.13,53.3,53.77,78562.0
2020-03-25 12:40:00,53.82,54.93,53.74,54.58,121353.0,53.82,54.93,53.74,54.58,121353.0
2020-03-25 12:50:00,54.59,55.15,52.78,53.01,191258.0,54.59,55.15,52.78,53.01,191258.0
2020-03-25 13:00:00,53.01,55.79,52.75,55.16,274390.0,53.01,55.79,52.75,55.16,274390.0
2020-03-25 13:10:00,55.12,55.64,54.13,54.98,240500.0,55.12,55.64,54.13,54.98,240500.0
2020-03-25 13:20:00,55.0,55.88,53.7,53.74,235325.0,55.0,55.88,53.7,53.74,235325.0
2020-03-25 13:30:00,53.89,54.61,53.19,54.61,158318.0,53.89,54.61,53.19,54.61,158318.0
2020-03-25 13:40:00,54.67,55.93,54.3,55.79,194167.0,54.67,55.93,54.3,55.79,194167.0
2020-03-25 13:50:00,55.78,55.95,54.26,54.85,171501.0,55.78,55.95,54.26,54.85,171501.0
2020-03-25 14:00:00,54.89,55.16,53.28,54.24,188299.0,54.89,55.16,53.28,54.24,188299.0
2020-03-25 14:10:00,54.39,55.68,54.28,55.38,103048.0,54.39,55.68,54.28,55.38,103048.0
2020-03-25 14:20:00,55.38,55.58,53.74,53.79,108099.0,55.38,55.58,53.74,53.79,108099.0
2020-03-25 14:30:00,53.84,54.11,53.05,53.49,107786.0,53.84,54.11,53.05,53.49,107786.0
2020-03-25 14:40:00,53.44,54.06,52.63,54.05,147125.0,53.44,54.06,52.63,54.05,147125.0
2020-03-25 14:50:00,54.16,54.67,53.45,53.64,94693.0,54.16,54.67,53.45,53.64,94693.0
2020-03-25 15:00:00,53.65,54.91,53.58,53.9,99987.0,53.65,54.91,53.58,53.9,99987.0
2020-03-25 15:10:00,53.85,55.27,53.64,54.82,124395.0,53.85,55.27,53.64,54.82,124395.0
2020-03-25 15:20:00,54.79,54.96,54.12,54.18,93408.0,54.79,54.96,54.12,54.18,93408.0
2020-03-25 15:30:00,54.14,54.66,53.2,53.2,118849.0,54.14,54.66,53.2,53.2,118849.0
2020-03-25 15:40:00,53.28,53.9,52.88,53.42,241767.0,53.28,53.9,52.88,53.42,241767.0
2020-03-25 15:50:00,53.37,53.37,50.69,51.31,614112.0,53.37,53.37,50.69,51.31,614112.0
2020-03-26 09:30:00,54.56,55.82,53.04,53.12,283642.0,54.56,55.82,53.04,53.12,283642.0
2020-03-26 09:40:00,53.26,53.88,52.11,53.48,176067.0,53.26,53.88,52.11,53.48,176067.0
2020-03-26 09:50:00,53.58,57.96,53.08,57.1,275735.0,53.58,57.96,53.08,57.1,275735.0
2020-03-26 10:00:00,57.0,58.53,56.27,57.19,201421.0,57.0,58.53,56.27,57.19,201421.0
2020-03-26 10:10:00,57.35,58.38,57.18,57.89,129544.0,57.35,58.38,57.18,57.89,129544.0
2020-03-26 10:20:00,57.89,57.89,55.89,56.47,179633.0,57.89,57.89,55.89,56.47,179633.0
2020-03-26 10:30:00,56.41,56.88,55.9,56.35,112816.0,56.41,56.88,55.9,56.35,112816.0
2020-03-26 10:40:00,56.27,56.87,55.86,56.35,111104.0,56.27,56.87,55.86,56.35,111104.0
2020-03-26 10:50:00,56.44,58.38,56.21,58.05,181035.0,56.44,58.38,56.21,58.05,181035.0
2020-03-26 11:00:00,58.13,59.25,57.72,58.13,157984.0,58.13,59.25,57.72,58.13,157984.0
2020-03-26 11:10:00,58.16,58.65,57.65,58.63,136211.0,58.16,58.65,57.65,58.63,136211.0
2020-03-26 11:20:00,58.65,58.86,57.8,58.48,104422.0,58.65,58.86,57.8,58.48,104422.0
2020-03-26 11:30:00,58.48,60.1,58.22,59.73,178640.0,58.48,60.1,58.22,59.73,178640.0
2020-03-26 11:40:00,59.77,60.4,59.62,60.2,117692.0,59.77,60.4,59.62,60.2,117692.0
2020-03-26 11:50:00,60.26,61.29,59.92,60.62,103239.0,60.26,61.29,59.92,60.62,103239.0
2020-03-26 12:00:00,60.67,60.73,57.88,59.08,186389.0,60.67,60.73,57.88,59.08,186389.0
2020-03-26 12:10:00,58.99,58.99,57.61,57.61,91356.0,58.99,58.99,57.61,57.61,91356.0
2020-03-26 12:20:00,57.63,58.95,57.33,58.51,112425.0,57.63,58.95,57.33,58.51,112425.0
2020-03-26 12:30:00,58.68,59.32,58.1,58.23,90056.0,58.68,59.32,58.1,58.23,90056.0
2020-03-26 12:40:00,58.23,58.23,57.0,57.48,56344.0,58.23,58.23,57.0,57.48,56344.0
2020-03-26 12:50:00,57.48,57.82,56.74,56.88,71938.0,57.48,57.82,56.74,56.88,71938.0
2020-03-26 13:00:00,56.88,57.22,55.72,55.73,98769.0,56.88,57.22,55.72,55.73,98769.0
2020-03-26 13:10:00,55.68,56.17,54.94,55.46,98153.0,55.68,56.17,54.94,55.46,98153.0
2020-03-26 13:20:00,55.43,55.46,54.25,54.82,138386.0,55.43,55.46,54.25,54.82,138386.0
2020-03-26 13:30:00,54.9,54.91,53.71,54.11,125724.0,54.9,54.91,53.71,54.11,125724.0
2020-03-26 13:40:00,54.09,54.77,53.75,54.62,191718.0,54.09,54.77,53.75,54.62,191718.0
2020-03-26 13:50:00,54.67,55.17,54.28,54.28,76743.0,54.67,55.17,54.28,54.28,76743.0
2020-03-26 14:00:00,54.35,54.98,53.82,53.97,62034.0,54.35,54.98,53.82,53.97,62034.0
2020-03-26 14:10:00,54.04,54.08,52.69,53.67,105905.0,54.04,54.08,52.69,53.67,105905.0
2020-03-26 14:20:00,53.52,54.69,53.34,53.94,67451.0,53.52,54.69,53.34,53.94,67451.0
2020-03-26 14:30:00,53.92,55.71,53.91,54.78,90162.0,53.92,55.71,53.91,54.78,90162.0
2020-03-26 14:40:00,54.81,55.11,54.43,55.01,40016.0,54.81,55.11,54.43,55.01,40016.0
2020-03-26 14:50:00,55.04,55.51,54.92,54.97,33539.0,55.04,55.51,54.92,54.97,33539.0
2020-03-26 15:00:00,55.05,55.08,54.06,54.15,89276.0,55.05,55.08,54.06,54.15,89276.0
2020-03-26 15:10:00,54.14,54.31,53.71,54.24,57477.0,54.14,54.31,53.71,54.24,57477.0
2020-03-26 15:20:00,54.18,54.3,53.82,54.02,74278.0,54.18,54.3,53.82,54.02,74278.0
2020-03-26 15:30:00,54.08,54.34,53.42,53.63,92011.0,54.08,54.34,53.42,53.63,92011.0
2020-03-26 15:40:00,53.73,54.3,53.61,53.61,110744.0,53.73,54.3,53.61,53.61,110744.0
2020-03-26 15:50:00,53.64,55.74,53.64,55.05,217964.0,53.64,55.74,53.64,55.05,217964.0
2020-03-27 09:30:00,51.34,51.52,48.22,49.22,213313.0,51.34,51.52,48.22,49.22,213313.0
2020-03-27 09:40:00,49.01,49.24,46.49,46.92,154724.0,49.01,49.24,46.49,46.92,154724.0
2020-03-27 09:50:00,46.99,48.3,46.2,47.92,211315.0,46.99,48.3,46.2,47.92,211315.0
2020-03-27 10:00:00,48.0,48.44,46.5,47.2,183917.0,48.0,48.44,46.5,47.2,183917.0
2020-03-27 10:10:00,47.32,47.93,46.5,46.69,171756.0,47.32,47.93,46.5,46.69,171756.0
2020-03-27 10:20:00,46.74,47.2,45.91,46.45,215406.0,46.74,47.2,45.91,46.45,215406.0
2020-03-27 10:30:00,46.46,46.46,45.5,45.94,128566.0,46.46,46.46,45.5,45.94,128566.0
2020-03-27 10:40:00,45.92,46.09,45.52,45.61,115763.0,45.92,46.09,45.52,45.61,115763.0
2020-03-27 10:50:00,45.67,46.59,45.04,45.97,154481.0,45.67,46.59,45.04,45.97,154481.0
2020-03-27 11:00:00,45.99,46.85,45.96,46.73,140431.0,45.99,46.85,45.96,46.73,140431.0
2020-03-27 11:10:00,46.64,47.53,46.51,46.96,133214.0,46.64,47.53,46.51,46.96,133214.0
2020-03-27 11:20:00,46.96,47.19,45.83,46.2,187495.0,46.96,47.19,45.83,46.2,187495.0
2020-03-27 11:30:00,46.41,46.45,45.78,46.15,75341.0,46.41,46.45,45.78,46.15,75341.0
2020-03-27 11:40:00,46.11,46.65,45.62,45.82,67102.0,46.11,46.65,45.62,45.82,67102.0
2020-03-27 11:50:00,45.85,46.17,45.63,45.63,95528.0,45.85,46.17,45.63,45.63,95528.0
2020-03-27 12:00:00,45.6,45.88,45.32,45.69,64374.0,45.6,45.88,45.32,45.69,64374.0
2020-03-27 12:10:00,45.64,45.81,45.12,45.43,85854.0,45.64,45.81,45.12,45.43,85854.0
2020-03-27 12:20:00,45.41,45.61,45.38,45.41,94157.0,45.41,45.61,45.38,45.41,94157.0
2020-03-27 12:30:00,45.41,47.2,45.4,47.1,171466.0,45.41,47.2,45.4,47.1,171466.0
2020-03-27 12:40:00,47.15,47.48,46.82,46.82,113933.0,47.15,47.48,46.82,46.82,113933.0
2020-03-27 12:50:00,46.82,47.34,46.66,46.92,47641.0,46.82,47.34,46.66,46.92,47641.0
2020-03-27 13:00:00,46.88,47.0,46.34,46.52,55746.0,46.88,47.0,46.34,46.52,55746.0
2020-03-27 13:10:00,46.53,46.57,46.21,46.43,33105.0,46.53,46.57,46.21,46.43,33105.0
2020-03-27 13:20:00,46.48,46.48,45.89,46.01,51156.0,46.48,46.48,45.89,46.01,51156.0
2020-03-27 13:30:00,46.02,46.62,46.01,46.29,96041.0,46.02,46.62,46.01,46.29,96041.0
2020-03-27 13:40:00,46.28,46.7,46.0,46.11,107311.0,46.28,46.7,46.0,46.11,107311.0
2020-03-27 13:50:00,46.11,46.34,45.9,46.05,92481.0,46.11,46.34,45.9,46.05,92481.0
2020-03-27 14:00:00,46.04,46.66,46.03,46.53,96850.0,46.04,46.66,46.03,46.53,96850.0
2020-03-27 14:10:00,46.45,46.8,45.9,46.48,54132.0,46.45,46.8,45.9,46.48,54132.0
2020-03-27 14:20:00,46.43,46.88,46.39,46.78,51091.0,46.43,46.88,46.39,46.78,51091.0
2020-03-27 14:30:00,46.83,47.37,46.72,47.08,55262.0,46.83,47.37,46.72,47.08,55262.0
2020-03-27 14:40:00,47.01,47.01,46.37,46.48,34415.0,47.01,47.01,46.37,46.48,34415.0
2020-03-27 14:50:00,46.48,46.77,46.38,46.4,38560.0,46.48,46.77,46.38,46.4,38560.0
2020-03-27 15:00:00,46.4,46.88,46.09,46.82,52607.0,46.4,46.88,46.09,46.82,52607.0
2020-03-27 15:10:00,46.89,47.47,46.77,47.41,103331.0,46.89,47.47,46.77,47.41,103331.0
2020-03-27 15:20:00,47.42,48.43,47.38,48.04,110968.0,47.42,48.43,47.38,48.04,110968.0
2020-03-27 15:30:00,48.07,48.07,47.21,47.43,103901.0,48.07,48.07,47.21,47.43,103901.0
2020-03-27 15:40:00,47.44,47.49,46.99,47.04,199459.0,47.44,47.49,46.99,47.04,199459.0
2020-03-27 15:50:00,47.0,47.06,46.2,46.24,329171.0,47.0,47.06,46.2,46.24,329171.0
2020-03-30 09:30:00,46.41,49.64,45.43,45.57,221725.0,46.41,49.64,45.43,45.57,221725.0
2020-03-30 09:40:00,45.63,46.11,44.78,45.02,178065.0,45.63,46.11,44.78,45.02,178065.0
2020-03-30 09:50:00,45.23,46.12,43.61,44.44,179234.0,45.23,46.12,43.61,44.44,179234.0
2020-03-30 10:00:00,44.44,45.77,44.43,44.77,63253.0,44.44,45.77,44.43,44.77,63253.0
2020-03-30 10:10:00,44.97,45.73,44.79,45.4,46327.0,44.97,45.73,44.79,45.4,46327.0
2020-03-30 10:20:00,45.48,45.98,45.36,45.64,30115.0,45.48,45.98,45.36,45.64,30115.0
2020-03-30 10:30:00,45.79,45.79,44.88,45.3,46170.0,45.79,45.79,44.88,45.3,46170.0
2020-03-30 10:40:00,45.26,45.98,45.26,45.78,82240.0,45.26,45.98,45.26,45.78,82240.0
2020-03-30 10:50:00,45.8,45.85,45.34,45.42,71591.0,45.8,45.85,45.34,45.42,71591.0
2020-03-30 11:00:00,45.42,45.79,45.05,45.46,40779.0,45.42,45.79,45.05,45.46,40779.0
2020-03-30 11:10:00,45.54,46.05,45.29,46.03,36606.0,45.54,46.05,45.29,46.03,36606.0
2020-03-30 11:20:00,46.06,46.88,46.01,46.88,65787.0,46.06,46.88,46.01,46.88,65787.0
2020-03-30 11:30:00,46.88,47.09,46.08,46.17,81535.0,46.88,47.09,46.08,46.17,81535.0
2020-03-30 11:40:00,46.13,46.73,46.0,46.43,25578.0,46.13,46.73,46.0,46.43,25578.0
2020-03-30 11:50:00,46.39,46.47,45.74,45.74,30834.0,46.39,46.47,45.74,45.74,30834.0
2020-03-30 12:00:00,45.79,45.86,45.26,45.31,34727.0,45.79,45.86,45.26,45.31,34727.0
2020-03-30 12:10:00,45.3,45.57,44.9,45.52,68901.0,45.3,45.57,44.9,45.52,68901.0
2020-03-30 12:20:00,45.63,45.82,45.41,45.7,31615.0,45.63,45.82,45.41,45.7,31615.0
2020-03-30 12:30:00,45.66,45.75,45.24,45.71,30295.0,45.66,45.75,45.24,45.71,30295.0
2020-03-30 12:40:00,45.74,45.98,45.74,45.89,29465.0,45.74,45.98,45.74,45.89,29465.0
2020-03-30 12:50:00,45.9,46.46,45.9,46.11,34842.0,45.9,46.46,45.9,46.11,34842.0
2020-03-30 13:00:00,46.17,46.17,45.87,45.88,11920.0,46.17,46.17,45.87,45.88,11920.0
2020-03-30 13:10:00,45.9,46.19,45.77,45.9,25672.0,45.9,46.19,45.77,45.9,25672.0
2020-03-30 13:20:00,45.96,46.21,45.85,46.0,27351.0,45.96,46.21,45.85,46.0,27351.0
2020-03-30 13:30:00,45.99,46.18,45.88,46.0,31898.0,45.99,46.18,45.88,46.0,31898.0
2020-03-30 13:40:00,46.04,46.65,46.02,46.62,42838.0,46.04,46.65,46.02,46.62,42838.0
2020-03-30 13:50:00,46.65,46.8,46.44,46.44,21546.0,46.65,46.8,46.44,46.44,21546.0
2020-03-30 14:00:00,46.44,46.53,46.31,46.34,25622.0,46.44,46.53,46.31,46.34,25622.0
2020-03-30 14:10:00,46.39,46.46,46.32,46.43,50694.0,46.39,46.46,46.32,46.43,50694.0
2020-03-30 14:20:00,46.42,46.83,46.39,46.83,29855.0,46.42,46.83,46.39,46.83,29855.0
2020-03-30 14:30:00,46.8,47.3,46.56,46.73,47323.0,46.8,47.3,46.56,46.73,47323.0
2020-03-30 14:40:00,46.65,47.86,46.61,47.57,74366.0,46.65,47.86,46.61,47.57,74366.0
2020-03-30 14:50:00,47.59,48.06,47.37,47.85,76278.0,47.59,48.06,47.37,47.85,76278.0
2020-03-30 15:00:00,47.82,49.49,47.82,49.48,134767.0,47.82,49.49,47.82,49.48,134767.0
2020-03-30 15:10:00,49.49,49.96,48.81,49.65,176113.0,49.49,49.96,48.81,49.65,176113.0
2020-03-30 15:20:00,49.6,50.31,49.4,50.12,234455.0,49.6,50.31,49.4,50.12,234455.0
2020-03-30 15:30:00,50.12,51.46,50.1,51.09,319646.0,50.12,51.46,50.1,51.09,319646.0
2020-03-30 15:40:00,51.1,51.76,50.59,51.52,296745.0,51.1,51.76,50.59,51.52,296745.0
2020-03-30 15:50:00,51.54,53.97,51.52,52.0,505657.0,51.54,53.97,51.52,52.0,505657.0
2020-03-31 09:30:00,51.37,52.5,50.58,51.73,86340.0,51.37,52.5,50.58,51.73,86340.0
2020-03-31 09:40:00,51.89,53.49,51.44,52.89,85626.0,51.89,53.49,51.44,52.89,85626.0
2020-03-31 09:50:00,52.92,53.33,51.82,52.7,86184.0,52.92,53.33,51.82,52.7,86184.0
2020-03-31 10:00:00,52.76,54.1,52.25,53.42,87327.0,52.76,54.1,52.25,53.42,87327.0
2020-03-31 10:10:00,53.5,55.39,53.5,54.15,142259.0,53.5,55.39,53.5,54.15,142259.0
2020-03-31 10:20:00,54.2,54.28,52.75,53.85,153882.0,54.2,54.28,52.75,53.85,153882.0
2020-03-31 10:30:00,53.66,54.06,53.06,53.88,78676.0,53.66,54.06,53.06,53.88,78676.0
2020-03-31 10:40:00,53.67,54.39,53.58,54.19,114411.0,53.67,54.39,53.58,54.19,114411.0
2020-03-31 10:50:00,54.14,55.11,54.06,54.48,155108.0,54.14,55.11,54.06,54.48,155108.0
2020-03-31 11:00:00,54.48,54.62,53.34,54.28,176572.0,54.48,54.62,53.34,54.28,176572.0
2020-03-31 11:10:00,54.28,54.71,54.21,54.45,81985.0,54.28,54.71,54.21,54.45,81985.0
2020-03-31 11:20:00,54.45,55.12,54.24,55.12,52736.0,54.45,55.12,54.24,55.12,52736.0
2020-03-31 11:30:00,55.09,55.19,54.59,54.92,48563.0,55.09,55.19,54.59,54.92,48563.0
2020-03-31 11:40:00,54.87,55.33,54.75,54.9,89695.0,54.87,55.33,54.75,54.9,89695.0
2020-03-31 11:50:00,54.9,55.14,54.42,54.96,135871.0,54.9,55.14,54.42,54.96,135871.0
2020-03-31 12:00:00,54.94,55.06,54.28,54.87,106909.0,54.94,55.06,54.28,54.87,106909.0
2020-03-31 12:10:00,54.87,55.1,54.73,54.9,62867.0,54.87,55.1,54.73,54.9,62867.0
2020-03-31 12:20:00,54.8,54.98,54.57,54.88,124851.0,54.8,54.98,54.57,54.88,124851.0
2020-03-31 12:30:00,54.87,54.91,54.14,54.5,96630.0,54.87,54.91,54.14,54.5,96630.0
2020-03-31 12:40:00,54.46,54.72,54.28,54.36,169931.0,54.46,54.72,54.28,54.36,169931.0
2020-03-31 12:50:00,54.3,54.5,53.72,54.32,114145.0,54.3,54.5,53.72,54.32,114145.0
2020-03-31 13:00:00,54.27,54.53,53.71,54.16,89293.0,54.27,54.53,53.71,54.16,89293.0
2020-03-31 13:10:00,54.09,54.85,53.96,54.36,48870.0,54.09,54.85,53.96,54.36,48870.0
2020-03-31 13:20:00,54.31,54.6,53.92,54.41,66288.0,54.31,54.6,53.92,54.41,66288.0
2020-03-31 13:30:00,54.37,55.13,54.2,54.78,113283.0,54.37,55.13,54.2,54.78,113283.0
2020-03-31 13:40:00,54.8,55.1,54.48,54.91,92286.0,54.8,55.1,54.48,54.91,92286.0
2020-03-31 13:50:00,54.84,54.94,54.37,54.91,117709.0,54.84,54.94,54.37,54.91,117709.0
2020-03-31 14:00:00,54.9,55.3,54.63,54.91,92581.0,54.9,55.3,54.63,54.91,92581.0
2020-03-31 14:10:00,54.91,55.26,54.51,54.74,103637.0,54.91,55.26,54.51,54.74,103637.0
2020-03-31 14:20:00,54.79,54.96,54.07,54.19,143547.0,54.79,54.96,54.07,54.19,143547.0
2020-03-31 14:30:00,54.15,54.29,53.79,54.03,119481.0,54.15,54.29,53.79,54.03,119481.0
2020-03-31 14:40:00,54.04,54.16,53.15,53.38,140440.0,54.04,54.16,53.15,53.38,140440.0
2020-03-31 14:50:00,53.38,53.89,53.16,53.43,90637.0,53.38,53.89,53.16,53.43,90637.0
2020-03-31 15:00:00,53.35,53.37,52.65,53.12,71960.0,53.35,53.37,52.65,53.12,71960.0
2020-03-31 15:10:00,53.1,53.13,52.25,52.45,80269.0,53.1,53.13,52.25,52.45,80269.0
2020-03-31 15:20:00,52.43,52.6,51.96,52.31,131773.0,52.43,52.6,51.96,52.31,131773.0
2020-03-31 15:30:00,52.32,52.71,51.77,52.42,117066.0,52.32,52.71,51.77,52.42,117066.0
2020-03-31 15:40:00,52.4,52.66,51.82,52.13,91882.0,52.4,52.66,51.82,52.13,91882.0
2020-03-31 15:50:00,52.19,53.82,52.19,53.44,318619.0,52.19,53.82,52.19,53.44,318619.0
2020-04-01 09:30:00,49.76,51.17,49.41,51.01,118218.0,49.76,51.17,49.41,51.01,118218.0
2020-04-01 09:40:00,50.97,51.82,50.25,50.81,167571.0,50.97,51.82,50.25,50.81,167571.0
2020-04-01 09:50:00,50.72,51.26,48.86,48.87,122520.0,50.72,51.26,48.86,48.87,122520.0
2020-04-01 10:00:00,48.8,48.98,47.5,47.84,164490.0,48.8,48.98,47.5,47.84,164490.0
2020-04-01 10:10:00,47.84,48.3,47.4,47.78,118291.0,47.84,48.3,47.4,47.78,118291.0
2020-04-01 10:20:00,47.85,48.23,47.5,47.54,143698.0,47.85,48.23,47.5,47.54,143698.0
2020-04-01 10:30:00,47.57,48.1,47.4,47.84,88468.0,47.57,48.1,47.4,47.84,88468.0
2020-04-01 10:40:00,47.84,48.12,47.11,47.15,109682.0,47.84,48.12,47.11,47.15,109682.0
2020-04-01 10:50:00,47.26,47.26,45.53,46.89,221815.0,47.26,47.26,45.53,46.89,221815.0
2020-04-01 11:00:00,46.9,47.09,46.63,47.0,131588.0,46.9,47.09,46.63,47.0,131588.0
2020-04-01 11:10:00,47.0,47.53,46.82,47.39,109468.0,47.0,47.53,46.82,47.39,109468.0
2020-04-01 11:20:00,47.4,47.74,46.17,46.17,75068.0,47.4,47.74,46.17,46.17,75068.0
2020-04-01 11:30:00,46.14,46.76,45.94,46.26,44474.0,46.14,46.76,45.94,46.26,44474.0
2020-04-01 11:40:00,46.25,46.32,45.75,46.12,78798.0,46.25,46.32,45.75,46.12,78798.0
2020-04-01 11:50:00,46.13,46.5,46.0,46.01,51855.0,46.13,46.5,46.0,46.01,51855.0
2020-04-01 12:00:00,46.01,46.09,45.55,45.57,72585.0,46.01,46.09,45.55,45.57,72585.0
2020-04-01 12:10:00,45.62,46.59,45.52,46.53,76575.0,45.62,46.59,45.52,46.53,76575.0
2020-04-01 12:20:00,46.57,47.13,46.45,46.48,117151.0,46.57,47.13,46.45,46.48,117151.0
2020-04-01 12:30:00,46.41,46.93,46.17,46.53,109145.0,46.41,46.93,46.17,46.53,109145.0
2020-04-01 12:40:00,46.57,47.09,46.53,46.62,89043.0,46.57,47.09,46.53,46.62,89043.0
2020-04-01 12:50:00,46.62,46.95,46.03,46.46,60337.0,46.62,46.95,46.03,46.46,60337.0
2020-04-01 13:00:00,46.42,46.76,46.26,46.66,54472.0,46.42,46.76,46.26,46.66,54472.0
2020-04-01 13:10:00,46.63,46.63,46.37,46.45,43353.0,46.63,46.63,46.37,46.45,43353.0
2020-04-01 13:20:00,46.41,46.76,46.41,46.63,46290.0,46.41,46.76,46.41,46.63,46290.0
2020-04-01 13:30:00,46.6,46.74,46.4,46.66,46887.0,46.6,46.74,46.4,46.66,46887.0
2020-04-01 13:40:00,46.8,47.35,46.64,47.18,45655.0,46.8,47.35,46.64,47.18,45655.0
2020-04-01 13:50:00,47.14,47.93,47.13,47.77,56259.0,47.14,47.93,47.13,47.77,56259.0
2020-04-01 14:00:00,47.81,47.83,47.61,47.61,88530.0,47.81,47.83,47.61,47.61,88530.0
2020-04-01 14:10:00,47.62,47.99,47.61,47.9,143021.0,47.62,47.99,47.61,47.9,143021.0
2020-04-01 14:20:00,47.93,48.39,47.89,48.22,82368.0,47.93,48.39,47.89,48.22,82368.0
2020-04-01 14:30:00,48.22,48.83,47.86,48.44,93438.0,48.22,48.83,47.86,48.44,93438.0
2020-04-01 14:40:00,48.49,48.64,48.05,48.5,84002.0,48.49,48.64,48.05,48.5,84002.0
2020-04-01 14:50:00,48.47,48.8,48.02,48.13,94374.0,48.47,48.8,48.02,48.13,94374.0
2020-04-01 15:00:00,48.11,48.31,47.85,47.94,85960.0,48.11,48.31,47.85,47.94,85960.0
2020-04-01 15:10:00,47.94,48.31,47.82,48.27,92939.0,47.94,48.31,47.82,48.27,92939.0
2020-04-01 15:20:00,48.25,48.45,47.92,47.96,87285.0,48.25,48.45,47.92,47.96,87285.0
2020-04-01 15:30:00,47.96,48.2,47.95,48.01,115875.0,47.96,48.2,47.95,48.01,115875.0
2020-04-01 15:40:00,48.01,48.09,47.33,47.51,132223.0,48.01,48.09,47.33,47.51,132223.0
2020-04-01 15:50:00,47.55,48.36,47.55,48.17,275513.0,47.55,48.36,47.55,48.17,275513.0
2020-04-02 09:30:00,47.01,49.55,46.0,48.86,231850.0,47.01,49.55,46.0,48.86,231850.0
2020-04-02 09:40:00,49.13,49.44,48.11,48.3,142484.0,49.13,49.44,48.11,48.3,142484.0
2020-04-02 09:50:00,48.25,49.3,48.25,49.2,54086.0,48.25,49.3,48.25,49.2,54086.0
2020-04-02 10:00:00,49.27,51.61,48.97,50.88,243581.0,49.27,51.61,48.97,50.88,243581.0
2020-04-02 10:10:00,50.86,51.84,50.27,50.27,109104.0,50.86,51.84,50.27,50.27,109104.0
2020-04-02 10:20:00,50.28,50.55,49.51,49.97,61699.0,50.28,50.55,49.51,49.97,61699.0
2020-04-02 10:30:00,49.82,51.62,49.82,51.01,72675.0,49.82,51.62,49.82,51.01,72675.0
2020-04-02 10:40:00,51.0,51.17,50.01,50.04,45088.0,51.0,51.17,50.01,50.04,45088.0
2020-04-02 10:50:00,50.07,50.2,49.24,50.03,54320.0,50.07,50.2,49.24,50.03,54320.0
2020-04-02 11:00:00,50.09,50.09,48.89,49.01,38498.0,50.09,50.09,48.89,49.01,38498.0
2020-04-02 11:10:00,49.1,49.29,48.82,49.08,40600.0,49.1,49.29,48.82,49.08,40600.0
2020-04-02 11:20:00,49.04,49.14,48.29,48.55,46967.0,49.04,49.14,48.29,48.55,46967.0
2020-04-02 11:30:00,48.51,49.54,48.46,49.09,57065.0,48.51,49.54,48.46,49.09,57065.0
2020-04-02 11:40:00,49.09,49.33,48.66,49.21,32995.0,49.09,49.33,48.66,49.21,32995.0
2020-04-02 11:50:00,49.33,50.37,49.06,49.79,104369.0,49.33,50.37,49.06,49.79,104369.0
2020-04-02 12:00:00,49.88,50.36,49.81,50.01,67020.0,49.88,50.36,49.81,50.01,67020.0
2020-04-02 12:10:00,50.01,50.24,49.91,50.09,38434.0,50.01,50.24,49.91,50.09,38434.0
2020-04-02 12:20:00,50.03,50.06,49.6,49.72,71417.0,50.03,50.06,49.6,49.72,71417.0
2020-04-02 12:30:00,49.73,49.93,49.38,49.38,51162.0,49.73,49.93,49.38,49.38,51162.0
2020-04-02 12:40:00,49.4,49.86,49.29,49.3,46663.0,49.4,49.86,49.29,49.3,46663.0
2020-04-02 12:50:00,49.35,49.93,49.32,49.61,42417.0,49.35,49.93,49.32,49.61,42417.0
2020-04-02 13:00:00,49.6,49.77,49.02,49.05,31122.0,49.6,49.77,49.02,49.05,31122.0
2020-04-02 13:10:00,49.05,49.11,48.52,48.74,54721.0,49.05,49.11,48.52,48.74,54721.0
2020-04-02 13:20:00,48.71,48.8,48.05,48.05,53573.0,48.71,48.8,48.05,48.05,53573.0
2020-04-02 13:30:00,48.11,48.64,48.01,48.5,70197.0,48.11,48.64,48.01,48.5,70197.0
2020-04-02 13:40:00,48.5,48.78,48.47,48.62,60760.0,48.5,48.78,48.47,48.62,60760.0
2020-04-02 13:50:00,48.59,49.18,48.57,48.7,34216.0,48.59,49.18,48.57,48.7,34216.0
2020-04-02 14:00:00,48.68,48.72,48.01,48.02,36788.0,48.68,48.72,48.01,48.02,36788.0
2020-04-02 14:10:00,48.02,48.17,47.68,47.72,64495.0,48.02,48.17,47.68,47.72,64495.0
2020-04-02 14:20:00,47.7,48.09,46.83,48.02,112357.0,47.7,48.09,46.83,48.02,112357.0
2020-04-02 14:30:00,48.07,48.38,47.75,47.75,46538.0,48.07,48.38,47.75,47.75,46538.0
2020-04-02 14:40:00,47.75,48.07,47.56,47.85,51845.0,47.75,48.07,47.56,47.85,51845.0
2020-04-02 14:50:00,47.89,47.93,47.43,47.67,55304.0,47.89,47.93,47.43,47.67,55304.0
2020-04-02 15:00:00,47.61,47.8,47.39,47.44,52386.0,47.61,47.8,47.39,47.44,52386.0
2020-04-02 15:10:00,47.4,47.4,46.61,47.22,65043.0,47.4,47.4,46.61,47.22,65043.0
2020-04-02 15:20:00,47.22,47.4,46.7,46.71,51303.0,47.22,47.4,46.7,46.71,51303.0
2020-04-02 15:30:00,46.71,46.79,46.32,46.73,90039.0,46.71,46.79,46.32,46.73,90039.0
2020-04-02 15:40:00,46.67,46.79,45.77,45.82,155132.0,46.67,46.79,45.77,45.82,155132.0
2020-04-02 15:50:00,46.05,47.46,45.96,47.2,277989.0,46.05,47.46,45.96,47.2,277989.0
2020-04-03 09:30:00,47.71,52.0,47.64,51.23,206714.0,47.71,52.0,47.64,51.23,206714.0
2020-04-03 09:40:00,51.23,52.73,50.76,51.1,231281.0,51.23,52.73,50.76,51.1,231281.0
2020-04-03 09:50:00,51.25,51.77,50.75,50.87,95746.0,51.25,51.77,50.75,50.87,95746.0
2020-04-03 10:00:00,51.05,52.35,50.59,51.77,131404.0,51.05,52.35,50.59,51.77,131404.0
2020-04-03 10:10:00,51.82,52.08,50.65,50.91,100064.0,51.82,52.08,50.65,50.91,100064.0
2020-04-03 10:20:00,50.77,51.26,49.22,49.42,239940.0,50.77,51.26,49.22,49.42,239940.0
2020-04-03 10:30:00,49.39,49.75,48.96,49.32,154111.0,49.39,49.75,48.96,49.32,154111.0
2020-04-03 10:40:00,49.33,50.15,49.29,49.93,163184.0,49.33,50.15,49.29,49.93,163184.0
2020-04-03 10:50:00,50.0,50.24,49.65,49.9,76647.0,50.0,50.24,49.65,49.9,76647.0
2020-04-03 11:00:00,50.08,50.58,49.94,50.22,73458.0,50.08,50.58,49.94,50.22,73458.0
2020-04-03 11:10:00,50.17,50.4,49.78,50.09,53575.0,50.17,50.4,49.78,50.09,53575.0
2020-04-03 11:20:00,50.09,51.74,49.52,51.29,109010.0,50.09,51.74,49.52,51.29,109010.0
2020-04-03 11:30:00,51.3,51.5,50.22,51.23,110208.0,51.3,51.5,50.22,51.23,110208.0
2020-04-03 11:40:00,51.05,51.74,50.29,50.49,103018.0,51.05,51.74,50.29,50.49,103018.0
2020-04-03 11:50:00,50.45,50.61,49.92,50.31,125735.0,50.45,50.61,49.92,50.31,125735.0
2020-04-03 12:00:00,50.29,50.61,49.71,49.94,75214.0,50.29,50.61,49.71,49.94,75214.0
2020-04-03 12:10:00,49.88,50.1,49.22,49.48,146576.0,49.88,50.1,49.22,49.48,146576.0
2020-04-03 12:20:00,49.48,49.76,49.12,49.61,72397.0,49.48,49.76,49.12,49.61,72397.0
2020-04-03 12:30:00,49.57,49.92,49.45,49.6,49681.0,49.57,49.92,49.45,49.6,49681.0
2020-04-03 12:40:00,49.6,50.19,49.09,49.61,76499.0,49.6,50.19,49.09,49.61,76499.0
2020-04-03 12:50:00,49.54,50.11,49.46,49.53,43284.0,49.54,50.11,49.46,49.53,43284.0
2020-04-03 13:00:00,49.48,49.83,49.09,49.56,51880.0,49.48,49.83,49.09,49.56,51880.0
2020-04-03 13:10:00,49.42,49.67,48.81,49.61,101177.0,49.42,49.67,48.81,49.61,101177.0
2020-04-03 13:20:00,49.61,49.75,48.92,49.13,38363.0,49.61,49.75,48.92,49.13,38363.0
2020-04-03 13:30:00,49.0,49.13,48.02,48.19,142400.0,49.0,49.13,48.02,48.19,142400.0
2020-04-03 13:40:00,48.23,48.85,48.12,48.26,70328.0,48.23,48.85,48.12,48.26,70328.0
2020-04-03 13:50:00,48.32,49.08,48.0,48.9,107789.0,48.32,49.08,48.0,48.9,107789.0
2020-04-03 14:00:00,48.73,49.59,48.7,48.99,27058.0,48.73,49.59,48.7,48.99,27058.0
2020-04-03 14:10:00,49.02,49.44,48.96,49.0,41774.0,49.02,49.44,48.96,49.0,41774.0
2020-04-03 14:20:00,49.02,50.24,49.01,50.0,64888.0,49.02,50.24,49.01,50.0,64888.0
2020-04-03 14:30:00,49.93,50.18,49.66,50.05,44849.0,49.93,50.18,49.66,50.05,44849.0
2020-04-03 14:40:00,50.02,50.5,50.02,50.28,66503.0,50.02,50.5,50.02,50.28,66503.0
2020-04-03 14:50:00,50.27,51.63,50.24,51.44,122707.0,50.27,51.63,50.24,51.44,122707.0
2020-04-03 15:00:00,51.5,51.6,49.92,49.96,63947.0,51.5,51.6,49.92,49.96,63947.0
2020-04-03 15:10:00,49.94,50.44,49.59,50.27,57652.0,49.94,50.44,49.59,50.27,57652.0
2020-04-03 15:20:00,50.1,50.22,49.48,49.71,51789.0,50.1,50.22,49.48,49.71,51789.0
2020-04-03 15:30:00,49.64,50.55,49.51,50.19,69191.0,49.64,50.55,49.51,50.19,69191.0
2020-04-03 15:40:00,50.21,50.67,49.65,50.67,118052.0,50.21,50.67,49.65,50.67,118052.0
2020-04-03 15:50:00,50.37,51.51,50.3,50.63,349252.0,50.37,51.51,50.3,50.63,349252.0
2020-04-06 09:30:00,69.3,76.47,69.19,69.19,840714.0,69.3,76.47,69.19,69.19,840714.0
2020-04-06 09:40:00,67.04,68.78,64.18,65.05,1117225.0,67.04,68.78,64.18,65.05,1117225.0
2020-04-06 09:50:00,65.21,68.0,64.73,67.77,375135.0,65.21,68.0,64.73,67.77,375135.0
2020-04-06 10:00:00,67.77,70.0,67.36,69.16,434298.0,67.77,70.0,67.36,69.16,434298.0
2020-04-06 10:10:00,69.2,72.39,68.54,71.86,430681.0,69.2,72.39,68.54,71.86,430681.0
2020-04-06 10:20:00,71.75,73.4,69.86,70.14,340805.0,71.75,73.4,69.86,70.14,340805.0
2020-04-06 10:30:00,70.09,71.25,69.3,70.33,275119.0,70.09,71.25,69.3,70.33,275119.0
2020-04-06 10:40:00,70.34,70.41,67.35,67.47,252243.0,70.34,70.41,67.35,67.47,252243.0
2020-04-06 10:50:00,67.41,68.87,67.12,68.24,179555.0,67.41,68.87,67.12,68.24,179555.0
2020-04-06 11:00:00,68.29,68.36,67.54,67.94,130537.0,68.29,68.36,67.54,67.94,130537.0
2020-04-06 11:10:00,68.0,68.05,66.9,67.64,221416.0,68.0,68.05,66.9,67.64,221416.0
2020-04-06 11:20:00,67.48,69.95,66.92,69.95,259124.0,67.48,69.95,66.92,69.95,259124.0
2020-04-06 11:30:00,69.91,70.49,68.77,69.44,175801.0,69.91,70.49,68.77,69.44,175801.0
2020-04-06 11:40:00,69.38,70.19,69.11,69.63,112944.0,69.38,70.19,69.11,69.63,112944.0
2020-04-06 11:50:00,69.8,69.8,68.39,69.12,108957.0,69.8,69.8,68.39,69.12,108957.0
2020-04-06 12:00:00,69.17,69.93,69.15,69.65,103950.0,69.17,69.93,69.15,69.65,103950.0
2020-04-06 12:10:00,69.68,70.29,69.48,70.26,107788.0,69.68,70.29,69.48,70.26,107788.0
2020-04-06 12:20:00,70.29,70.87,69.81,70.24,195473.0,70.29,70.87,69.81,70.24,195473.0
2020-04-06 12:30:00,70.33,71.26,69.79,69.85,175718.0,70.33,71.26,69.79,69.85,175718.0
2020-04-06 12:40:00,69.88,70.55,69.5,70.42,113177.0,69.88,70.55,69.5,70.42,113177.0
2020-04-06 12:50:00,70.49,70.49,69.83,70.15,80923.0,70.49,70.49,69.83,70.15,80923.0
2020-04-06 13:00:00,70.15,70.84,70.08,70.14,89221.0,70.15,70.84,70.08,70.14,89221.0
2020-04-06 13:10:00,70.1,70.33,69.7,69.87,80047.0,70.1,70.33,69.7,69.87,80047.0
2020-04-06 13:20:00,69.92,70.45,69.77,69.95,83268.0,69.92,70.45,69.77,69.95,83268.0
2020-04-06 13:30:00,69.98,70.14,69.81,70.1,55204.0,69.98,70.14,69.81,70.1,55204.0
2020-04-06 13:40:00,70.1,71.8,70.08,71.19,146656.0,70.1,71.8,70.08,71.19,146656.0
2020-04-06 13:50:00,71.13,71.41,69.76,69.89,118357.0,71.13,71.41,69.76,69.89,118357.0
2020-04-06 14:00:00,69.94,70.35,69.08,69.08,122969.0,69.94,70.35,69.08,69.08,122969.0
2020-04-06 14:10:00,69.07,70.05,68.83,69.99,158086.0,69.07,70.05,68.83,69.99,158086.0
2020-04-06 14:20:00,69.86,69.92,68.69,69.55,112881.0,69.86,69.92,68.69,69.55,112881.0
2020-04-06 14:30:00,69.55,70.25,69.47,70.18,66383.0,69.55,70.25,69.47,70.18,66383.0
2020-04-06 14:40:00,70.18,70.19,69.37,70.09,73025.0,70.18,70.19,69.37,70.09,73025.0
2020-04-06 14:50:00,70.04,70.25,69.81,69.95,86723.0,70.04,70.25,69.81,69.95,86723.0
2020-04-06 15:00:00,69.92,71.0,69.78,69.83,133300.0,69.92,71.0,69.78,69.83,133300.0
2020-04-06 15:10:00,69.79,70.25,69.61,70.15,103111.0,69.79,70.25,69.61,70.15,103111.0
2020-04-06 15:20:00,70.18,72.0,70.15,71.58,229210.0,70.18,72.0,70.15,71.58,229210.0
2020-04-06 15:30:00,71.54,73.08,71.19,71.86,309437.0,71.54,73.08,71.19,71.86,309437.0
2020-04-06 15:40:00,71.98,72.14,70.21,70.47,266533.0,71.98,72.14,70.21,70.47,266533.0
2020-04-06 15:50:00,70.5,72.79,70.2,71.5,420725.0,70.5,72.79,70.2,71.5,420725.0
2020-04-07 09:30:00,76.9,79.79,74.5,75.8,406306.0,76.9,79.79,74.5,75.8,406306.0
2020-04-07 09:40:00,75.63,77.97,75.33,77.54,195172.0,75.63,77.97,75.33,77.54,195172.0
2020-04-07 09:50:00,77.63,78.98,77.45,77.65,295423.0,77.63,78.98,77.45,77.65,295423.0
2020-04-07 10:00:00,77.81,78.14,75.6,75.64,255953.0,77.81,78.14,75.6,75.64,255953.0
2020-04-07 10:10:00,75.65,77.23,74.21,75.4,206754.0,75.65,77.23,74.21,75.4,206754.0
2020-04-07 10:20:00,75.41,76.05,73.84,75.04,180144.0,75.41,76.05,73.84,75.04,180144.0
2020-04-07 10:30:00,75.16,77.68,75.16,77.48,211704.0,75.16,77.68,75.16,77.48,211704.0
2020-04-07 10:40:00,77.46,77.75,75.55,75.84,184188.0,77.46,77.75,75.55,75.84,184188.0
2020-04-07 10:50:00,75.87,76.86,74.14,75.07,265834.0,75.87,76.86,74.14,75.07,265834.0
2020-04-07 11:00:00,75.11,76.21,75.0,75.59,173220.0,75.11,76.21,75.0,75.59,173220.0
2020-04-07 11:10:00,75.7,76.93,75.65,76.7,128836.0,75.7,76.93,75.65,76.7,128836.0
2020-04-07 11:20:00,76.7,77.24,75.72,76.75,137275.0,76.7,77.24,75.72,76.75,137275.0
2020-04-07 11:30:00,76.83,77.65,76.34,77.51,183708.0,76.83,77.65,76.34,77.51,183708.0
2020-04-07 11:40:00,77.51,77.51,75.31,76.15,162196.0,77.51,77.51,75.31,76.15,162196.0
2020-04-07 11:50:00,76.14,76.24,74.77,75.23,197771.0,76.14,76.24,74.77,75.23,197771.0
2020-04-07 12:00:00,75.14,75.87,75.14,75.56,170408.0,75.14,75.87,75.14,75.56,170408.0
2020-04-07 12:10:00,75.54,75.92,75.16,75.4,224057.0,75.54,75.92,75.16,75.4,224057.0
2020-04-07 12:20:00,75.38,75.74,74.82,75.59,130765.0,75.38,75.74,74.82,75.59,130765.0
2020-04-07 12:30:00,75.51,76.23,74.83,75.84,170905.0,75.51,76.23,74.83,75.84,170905.0
2020-04-07 12:40:00,76.05,77.12,75.74,76.98,107253.0,76.05,77.12,75.74,76.98,107253.0
2020-04-07 12:50:00,77.04,77.44,76.37,77.23,126437.0,77.04,77.44,76.37,77.23,126437.0
2020-04-07 13:00:00,77.11,78.05,77.0,77.5,130093.0,77.11,78.05,77.0,77.5,130093.0
2020-04-07 13:10:00,77.52,78.2,77.0,77.32,112912.0,77.52,78.2,77.0,77.32,112912.0
2020-04-07 13:20:00,77.5,78.39,77.15,77.64,103583.0,77.5,78.39,77.15,77.64,103583.0
2020-04-07 13:30:00,77.59,77.75,76.97,77.29,99083.0,77.59,77.75,76.97,77.29,99083.0
2020-04-07 13:40:00,77.27,77.75,76.61,77.3,105352.0,77.27,77.75,76.61,77.3,105352.0
2020-04-07 13:50:00,77.26,77.67,76.95,77.47,65021.0,77.26,77.67,76.95,77.47,65021.0
2020-04-07 14:00:00,77.47,77.47,75.66,76.13,124977.0,77.47,77.47,75.66,76.13,124977.0
2020-04-07 14:10:00,76.06,77.09,76.05,76.53,92828.0,76.06,77.09,76.05,76.53,92828.0
2020-04-07 14:20:00,76.65,78.29,76.44,77.54,132473.0,76.65,78.29,76.44,77.54,132473.0
2020-04-07 14:30:00,77.58,78.15,77.38,77.75,88847.0,77.58,78.15,77.38,77.75,88847.0
2020-04-07 14:40:00,77.68,77.84,76.53,76.81,172336.0,77.68,77.84,76.53,76.81,172336.0
2020-04-07 14:50:00,76.81,77.4,76.09,77.09,111839.0,76.81,77.4,76.09,77.09,111839.0
2020-04-07 15:00:00,77.19,78.45,76.91,78.23,106878.0,77.19,78.45,76.91,78.23,106878.0
2020-04-07 15:10:00,78.24,78.47,77.27,77.5,123976.0,78.24,78.47,77.27,77.5,123976.0
2020-04-07 15:20:00,77.38,77.51,75.84,77.0,156746.0,77.38,77.51,75.84,77.0,156746.0
2020-04-07 15:30:00,77.12,77.8,76.3,77.4,152354.0,77.12,77.8,76.3,77.4,152354.0
2020-04-07 15:40:00,77.42,77.42,76.66,77.3,240090.0,77.42,77.42,76.66,77.3,240090.0
2020-04-07 15:50:00,77.79,78.2,76.63,77.43,447446.0,77.79,78.2,76.63,77.43,447446.0
2020-04-08 09:30:00,73.47,76.5,72.5,75.42,368491.0,73.47,76.5,72.5,75.42,368491.0
2020-04-08 09:40:00,75.17,77.43,75.01,75.43,199813.0,75.17,77.43,75.01,75.43,199813.0
2020-04-08 09:50:00,75.43,76.5,74.85,75.5,104767.0,75.43,76.5,74.85,75.5,104767.0
2020-04-08 10:00:00,75.6,76.68,75.6,76.49,91335.0,75.6,76.68,75.6,76.49,91335.0
2020-04-08 10:10:00,76.5,77.57,76.34,76.6,138956.0,76.5,77.57,76.34,76.6,138956.0
2020-04-08 10:20:00,76.5,76.5,75.65,75.89,150270.0,76.5,76.5,75.65,75.89,150270.0
2020-04-08 10:30:00,75.75,77.8,75.75,76.7,106311.0,75.75,77.8,75.75,76.7,106311.0
2020-04-08 10:40:00,76.65,78.44,76.57,77.81,113370.0,76.65,78.44,76.57,77.81,113370.0
2020-04-08 10:50:00,77.79,79.45,77.78,79.34,130279.0,77.79,79.45,77.78,79.34,130279.0
2020-04-08 11:00:00,79.34,80.3,79.03,79.5,132172.0,79.34,80.3,79.03,79.5,132172.0
2020-04-08 11:10:00,79.46,80.24,78.56,79.06,83445.0,79.46,80.24,78.56,79.06,83445.0
2020-04-08 11:20:00,79.07,80.42,78.89,80.42,55592.0,79.07,80.42,78.89,80.42,55592.0
2020-04-08 11:30:00,80.4,80.97,79.99,80.11,126755.0,80.4,80.97,79.99,80.11,126755.0
2020-04-08 11:40:00,80.1,80.79,80.1,80.79,65772.0,80.1,80.79,80.1,80.79,65772.0
2020-04-08 11:50:00,80.54,80.54,79.29,79.59,94900.0,80.54,80.54,79.29,79.59,94900.0
2020-04-08 12:00:00,79.53,80.66,79.3,80.39,61335.0,79.53,80.66,79.3,80.39,61335.0
2020-04-08 12:10:00,80.34,81.48,79.85,81.34,89328.0,80.34,81.48,79.85,81.34,89328.0
2020-04-08 12:20:00,81.21,81.31,80.65,80.85,55211.0,81.21,81.31,80.65,80.85,55211.0
2020-04-08 12:30:00,80.8,82.35,80.79,82.08,71147.0,80.8,82.35,80.79,82.08,71147.0
2020-04-08 12:40:00,82.04,83.38,81.94,82.22,116339.0,82.04,83.38,81.94,82.22,116339.0
2020-04-08 12:50:00,82.27,82.36,81.46,82.1,49641.0,82.27,82.36,81.46,82.1,49641.0
2020-04-08 13:00:00,82.11,82.48,81.77,82.23,37900.0,82.11,82.48,81.77,82.23,37900.0
2020-04-08 13:10:00,82.22,82.22,80.63,81.2,92769.0,82.22,82.22,80.63,81.2,92769.0
2020-04-08 13:20:00,81.22,81.51,80.58,81.18,62991.0,81.22,81.51,80.58,81.18,62991.0
2020-04-08 13:30:00,81.19,81.63,78.72,79.48,192842.0,81.19,81.63,78.72,79.48,192842.0
2020-04-08 13:40:00,79.45,79.79,78.63,78.92,74276.0,79.45,79.79,78.63,78.92,74276.0
2020-04-08 13:50:00,78.92,79.34,77.01,78.0,104445.0,78.92,79.34,77.01,78.0,104445.0
2020-04-08 14:00:00,78.09,79.02,77.6,78.73,64897.0,78.09,79.02,77.6,78.73,64897.0
2020-04-08 14:10:00,78.72,79.41,78.61,79.38,47025.0,78.72,79.41,78.61,79.38,47025.0
2020-04-08 14:20:00,79.34,80.11,78.94,79.86,42629.0,79.34,80.11,78.94,79.86,42629.0
2020-04-08 14:30:00,79.79,80.05,79.47,79.97,35002.0,79.79,80.05,79.47,79.97,35002.0
2020-04-08 14:40:00,79.98,80.62,79.1,79.1,47071.0,79.98,80.62,79.1,79.1,47071.0
2020-04-08 14:50:00,79.07,79.67,79.07,79.46,32228.0,79.07,79.67,79.07,79.46,32228.0
2020-04-08 15:00:00,79.45,80.14,79.31,79.91,39303.0,79.45,80.14,79.31,79.91,39303.0
2020-04-08 15:10:00,79.91,79.91,78.79,78.86,42809.0,79.91,79.91,78.79,78.86,42809.0
2020-04-08 15:20:00,78.79,78.84,77.45,77.8,102507.0,78.79,78.84,77.45,77.8,102507.0
2020-04-08 15:30:00,77.88,78.49,76.76,76.8,102837.0,77.88,78.49,76.76,76.8,102837.0
2020-04-08 15:40:00,76.89,77.42,76.57,76.69,108722.0,76.89,77.42,76.57,76.69,108722.0
2020-04-08 15:50:00,76.75,78.41,76.7,77.77,275006.0,76.75,78.41,76.7,77.77,275006.0
2020-04-09 09:30:00,79.91,81.0,78.37,78.37,119852.0,79.91,81.0,78.37,78.37,119852.0
2020-04-09 09:40:00,78.69,82.0,78.62,81.99,145276.0,78.69,82.0,78.62,81.99,145276.0
2020-04-09 09:50:00,81.77,83.85,81.65,82.89,188722.0,81.77,83.85,81.65,82.89,188722.0
2020-04-09 10:00:00,82.96,83.87,81.6,81.88,131686.0,82.96,83.87,81.6,81.88,131686.0
2020-04-09 10:10:00,81.85,82.24,79.78,80.01,131311.0,81.85,82.24,79.78,80.01,131311.0
2020-04-09 10:20:00,80.18,81.77,79.93,81.22,74790.0,80.18,81.77,79.93,81.22,74790.0
2020-04-09 10:30:00,81.28,81.77,80.24,81.77,96033.0,81.28,81.77,80.24,81.77,96033.0
2020-04-09 10:40:00,81.66,81.72,80.23,81.14,65821.0,81.66,81.72,80.23,81.14,65821.0
2020-04-09 10:50:00,81.08,81.92,80.81,81.6,50894.0,81.08,81.92,80.81,81.6,50894.0
2020-04-09 11:00:00,81.63,81.92,80.38,80.93,56449.0,81.63,81.92,80.38,80.93,56449.0
2020-04-09 11:10:00,81.07,81.8,80.91,81.8,49440.0,81.07,81.8,80.91,81.8,49440.0
2020-04-09 11:20:00,81.79,82.61,81.42,82.41,56145.0,81.79,82.61,81.42,82.41,56145.0
2020-04-09 11:30:00,82.4,82.58,81.03,82.15,44993.0,82.4,82.58,81.03,82.15,44993.0
2020-04-09 11:40:00,82.32,82.32,81.29,81.93,36847.0,82.32,82.32,81.29,81.93,36847.0
2020-04-09 11:50:00,81.86,82.14,81.69,82.05,51918.0,81.86,82.14,81.69,82.05,51918.0
2020-04-09 12:00:00,82.05,82.85,82.01,82.56,113780.0,82.05,82.85,82.01,82.56,113780.0
2020-04-09 12:10:00,82.54,82.74,81.95,82.23,33450.0,82.54,82.74,81.95,82.23,33450.0
2020-04-09 12:20:00,82.22,83.66,82.22,82.75,88624.0,82.22,83.66,82.22,82.75,88624.0
2020-04-09 12:30:00,82.78,83.35,82.31,83.35,30918.0,82.78,83.35,82.31,83.35,30918.0
2020-04-09 12:40:00,83.27,83.59,83.02,83.58,40882.0,83.27,83.59,83.02,83.58,40882.0
2020-04-09 12:50:00,83.52,83.82,83.35,83.55,46340.0,83.52,83.82,83.35,83.55,46340.0
2020-04-09 13:00:00,83.6,84.67,83.42,84.25,75223.0,83.6,84.67,83.42,84.25,75223.0
2020-04-09 13:10:00,84.29,84.74,84.04,84.74,84913.0,84.29,84.74,84.04,84.74,84913.0
2020-04-09 13:20:00,84.67,85.31,84.3,85.0,64477.0,84.67,85.31,84.3,85.0,64477.0
2020-04-09 13:30:00,84.99,85.11,84.36,84.56,54615.0,84.99,85.11,84.36,84.56,54615.0
2020-04-09 13:40:00,84.61,84.78,83.91,84.0,59980.0,84.61,84.78,83.91,84.0,59980.0
2020-04-09 13:50:00,83.96,84.51,83.57,84.5,45880.0,83.96,84.51,83.57,84.5,45880.0
2020-04-09 14:00:00,84.53,84.63,83.01,83.63,65885.0,84.53,84.63,83.01,83.63,65885.0
2020-04-09 14:10:00,83.63,83.91,83.15,83.37,52074.0,83.63,83.91,83.15,83.37,52074.0
2020-04-09 14:20:00,83.36,83.64,82.27,82.4,48553.0,83.36,83.64,82.27,82.4,48553.0
2020-04-09 14:30:00,82.44,83.06,81.51,81.52,100893.0,82.44,83.06,81.51,81.52,100893.0
2020-04-09 14:40:00,81.51,81.56,80.35,80.36,83878.0,81.51,81.56,80.35,80.36,83878.0
2020-04-09 14:50:00,80.36,80.36,78.25,79.49,144740.0,80.36,80.36,78.25,79.49,144740.0
2020-04-09 15:00:00,79.44,79.94,77.69,78.92,92208.0,79.44,79.94,77.69,78.92,92208.0
2020-04-09 15:10:00,78.92,79.76,78.73,79.31,55752.0,78.92,79.76,78.73,79.31,55752.0
2020-04-09 15:20:00,79.29,79.68,77.45,77.47,118286.0,79.29,79.68,77.45,77.47,118286.0
2020-04-09 15:30:00,77.55,77.69,76.6,76.81,193630.0,77.55,77.69,76.6,76.81,193630.0
2020-04-09 15:40:00,76.75,77.0,76.25,76.25,170999.0,76.75,77.0,76.25,76.25,170999.0
2020-04-09 15:50:00,76.3,77.13,76.3,76.89,432634.0,76.3,77.13,76.3,76.89,432634.0
2020-04-13 09:30:00,77.63,77.88,73.02,74.75,133032.0,77.63,77.88,73.02,74.75,133032.0
2020-04-13 09:40:00,74.67,75.55,73.21,74.03,58398.0,74.67,75.55,73.21,74.03,58398.0
2020-04-13 09:50:00,73.89,76.15,73.7,74.54,68269.0,73.89,76.15,73.7,74.54,68269.0
2020-04-13 10:00:00,74.64,76.24,74.58,75.5,41148.0,74.64,76.24,74.58,75.5,41148.0
2020-04-13 10:10:00,75.38,75.87,74.54,74.69,30919.0,75.38,75.87,74.54,74.69,30919.0
2020-04-13 10:20:00,74.66,76.0,74.1,75.91,35102.0,74.66,76.0,74.1,75.91,35102.0
2020-04-13 10:30:00,75.82,76.45,75.38,75.56,65088.0,75.82,76.45,75.38,75.56,65088.0
2020-04-13 10:40:00,75.57,75.92,75.16,75.17,31782.0,75.57,75.92,75.16,75.17,31782.0
2020-04-13 10:50:00,75.26,76.29,74.64,75.73,53285.0,75.26,76.29,74.64,75.73,53285.0
2020-04-13 11:00:00,75.6,76.03,75.38,75.56,22249.0,75.6,76.03,75.38,75.56,22249.0
2020-04-13 11:10:00,75.5,77.83,75.5,77.62,69724.0,75.5,77.83,75.5,77.62,69724.0
2020-04-13 11:20:00,77.62,78.87,77.56,78.7,88415.0,77.62,78.87,77.56,78.7,88415.0
2020-04-13 11:30:00,78.73,79.08,77.81,78.91,64245.0,78.73,79.08,77.81,78.91,64245.0
2020-04-13 11:40:00,78.92,79.48,78.05,78.93,53307.0,78.92,79.48,78.05,78.93,53307.0
2020-04-13 11:50:00,79.04,79.89,78.49,79.62,79996.0,79.04,79.89,78.49,79.62,79996.0
2020-04-13 12:00:00,79.68,81.1,79.53,81.01,104406.0,79.68,81.1,79.53,81.01,104406.0
2020-04-13 12:10:00,81.2,82.47,81.18,81.7,112094.0,81.2,82.47,81.18,81.7,112094.0
2020-04-13 12:20:00,81.68,81.78,80.12,80.27,94384.0,81.68,81.78,80.12,80.27,94384.0
2020-04-13 12:30:00,80.09,80.26,78.87,79.13,80939.0,80.09,80.26,78.87,79.13,80939.0
2020-04-13 12:40:00,79.16,79.87,79.15,79.41,46599.0,79.16,79.87,79.15,79.41,46599.0
2020-04-13 12:50:00,79.32,79.54,78.8,79.23,30913.0,79.32,79.54,78.8,79.23,30913.0
2020-04-13 13:00:00,79.11,79.2,78.38,78.51,48644.0,79.11,79.2,78.38,78.51,48644.0
2020-04-13 13:10:00,78.42,78.45,77.67,77.99,74016.0,78.42,78.45,77.67,77.99,74016.0
2020-04-13 13:20:00,78.13,78.28,77.59,78.24,25468.0,78.13,78.28,77.59,78.24,25468.0
2020-04-13 13:30:00,78.12,79.29,78.12,79.16,39701.0,78.12,79.29,78.12,79.16,39701.0
2020-04-13 13:40:00,79.07,79.72,78.94,79.05,24253.0,79.07,79.72,78.94,79.05,24253.0
2020-04-13 13:50:00,79.04,79.74,79.0,79.05,33578.0,79.04,79.74,79.0,79.05,33578.0
2020-04-13 14:00:00,79.11,79.93,79.05,79.32,34793.0,79.11,79.93,79.05,79.32,34793.0
2020-04-13 14:10:00,79.28,79.62,79.0,79.2,46863.0,79.28,79.62,79.0,79.2,46863.0
2020-04-13 14:20:00,79.28,79.3,78.5,78.87,47570.0,79.28,79.3,78.5,78.87,47570.0
2020-04-13 14:30:00,78.93,79.4,78.8,78.95,24840.0,78.93,79.4,78.8,78.95,24840.0
2020-04-13 14:40:00,79.01,79.76,78.61,79.66,62192.0,79.01,79.76,78.61,79.66,62192.0
2020-04-13 14:50:00,79.59,80.41,79.34,80.41,42804.0,79.59,80.41,79.34,80.41,42804.0
2020-04-13 15:00:00,80.42,80.44,79.58,79.92,76368.0,80.42,80.44,79.58,79.92,76368.0
2020-04-13 15:10:00,80.07,80.88,79.92,80.67,58572.0,80.07,80.88,79.92,80.67,58572.0
2020-04-13 15:20:00,80.73,80.83,80.23,80.7,60309.0,80.73,80.83,80.23,80.7,60309.0
2020-04-13 15:30:00,80.78,81.5,80.55,81.34,67323.0,80.78,81.5,80.55,81.34,67323.0
2020-04-13 15:40:00,81.41,81.95,81.13,81.74,73722.0,81.41,81.95,81.13,81.74,73722.0
2020-04-13 15:50:00,81.81,81.98,81.12,81.51,256581.0,81.81,81.98,81.12,81.51,256581.0
2020-04-14 09:30:00,83.52,86.39,82.0,84.81,253696.0,83.52,86.39,82.0,84.81,253696.0
2020-04-14 09:40:00,84.82,87.89,84.81,87.51,214508.0,84.82,87.89,84.81,87.51,214508.0
2020-04-14 09:50:00,87.69,88.9,85.77,86.87,241999.0,87.69,88.9,85.77,86.87,241999.0
2020-04-14 10:00:00,86.67,88.07,86.51,87.47,180446.0,86.67,88.07,86.51,87.47,180446.0
2020-04-14 10:10:00,87.45,88.61,87.31,88.53,156336.0,87.45,88.61,87.31,88.53,156336.0
2020-04-14 10:20:00,88.48,88.99,86.53,87.25,223156.0,88.48,88.99,86.53,87.25,223156.0
2020-04-14 10:30:00,87.43,87.58,86.0,86.96,141931.0,87.43,87.58,86.0,86.96,141931.0
2020-04-14 10:40:00,86.79,87.22,86.26,86.47,93881.0,86.79,87.22,86.26,86.47,93881.0
2020-04-14 10:50:00,86.65,86.76,84.29,85.28,140507.0,86.65,86.76,84.29,85.28,140507.0
2020-04-14 11:00:00,85.34,86.49,85.12,85.59,181376.0,85.34,86.49,85.12,85.59,181376.0
2020-04-14 11:10:00,85.53,85.53,84.28,84.88,63775.0,85.53,85.53,84.28,84.88,63775.0
2020-04-14 11:20:00,84.48,85.56,84.25,84.76,82595.0,84.48,85.56,84.25,84.76,82595.0
2020-04-14 11:30:00,84.77,85.19,84.34,84.7,47720.0,84.77,85.19,84.34,84.7,47720.0
2020-04-14 11:40:00,84.6,84.8,84.34,84.5,31553.0,84.6,84.8,84.34,84.5,31553.0
2020-04-14 11:50:00,84.52,84.84,83.71,83.8,55198.0,84.52,84.84,83.71,83.8,55198.0
2020-04-14 12:00:00,83.84,84.77,83.84,84.67,81164.0,83.84,84.77,83.84,84.67,81164.0
2020-04-14 12:10:00,84.67,84.7,83.5,83.68,113237.0,84.67,84.7,83.5,83.68,113237.0
2020-04-14 12:20:00,83.85,84.11,83.07,83.37,35020.0,83.85,84.11,83.07,83.37,35020.0
2020-04-14 12:30:00,83.47,83.98,83.32,83.97,31730.0,83.47,83.98,83.32,83.97,31730.0
2020-04-14 12:40:00,83.92,84.28,83.48,83.73,66841.0,83.92,84.28,83.48,83.73,66841.0
2020-04-14 12:50:00,83.79,84.34,83.79,84.12,34035.0,83.79,84.34,83.79,84.12,34035.0
2020-04-14 13:00:00,84.07,84.33,83.4,84.08,83541.0,84.07,84.33,83.4,84.08,83541.0
2020-04-14 13:10:00,84.03,85.39,84.03,85.2,52351.0,84.03,85.39,84.03,85.2,52351.0
2020-04-14 13:20:00,85.24,86.48,85.06,85.99,143309.0,85.24,86.48,85.06,85.99,143309.0
2020-04-14 13:30:00,86.02,86.72,85.22,85.59,61920.0,86.02,86.72,85.22,85.59,61920.0
2020-04-14 13:40:00,85.57,87.25,85.57,86.31,129170.0,85.57,87.25,85.57,86.31,129170.0
2020-04-14 13:50:00,86.27,86.79,86.07,86.3,22885.0,86.27,86.79,86.07,86.3,22885.0
2020-04-14 14:00:00,86.28,86.36,85.75,86.24,21803.0,86.28,86.36,85.75,86.24,21803.0
2020-04-14 14:10:00,86.22,86.62,86.02,86.48,26864.0,86.22,86.62,86.02,86.48,26864.0
2020-04-14 14:20:00,86.55,86.7,85.99,86.0,38679.0,86.55,86.7,85.99,86.0,38679.0
2020-04-14 14:30:00,86.0,86.25,85.25,85.45,43967.0,86.0,86.25,85.25,85.45,43967.0
2020-04-14 14:40:00,85.5,85.83,84.99,85.57,50567.0,85.5,85.83,84.99,85.57,50567.0
2020-04-14 14:50:00,85.7,86.38,85.52,85.98,76754.0,85.7,86.38,85.52,85.98,76754.0
2020-04-14 15:00:00,85.94,86.54,85.55,86.14,65561.0,85.94,86.54,85.55,86.14,65561.0
2020-04-14 15:10:00,86.07,86.68,85.6,86.36,109265.0,86.07,86.68,85.6,86.36,109265.0
2020-04-14 15:20:00,86.29,86.68,85.86,86.17,85132.0,86.29,86.68,85.86,86.17,85132.0
2020-04-14 15:30:00,86.2,86.31,85.39,85.54,72952.0,86.2,86.31,85.39,85.54,72952.0
2020-04-14 15:40:00,85.56,86.84,85.56,86.78,130037.0,85.56,86.84,85.56,86.78,130037.0
2020-04-14 15:50:00,86.85,87.0,85.81,86.08,226456.0,86.85,87.0,85.81,86.08,226456.0
2020-04-15 09:30:00,80.21,85.0,79.25,84.06,284299.0,80.21,85.0,79.25,84.06,284299.0
2020-04-15 09:40:00,84.43,84.63,82.21,82.64,116095.0,84.43,84.63,82.21,82.64,116095.0
2020-04-15 09:50:00,82.46,83.02,81.8,82.5,88993.0,82.46,83.02,81.8,82.5,88993.0
2020-04-15 10:00:00,82.43,82.78,81.89,82.38,133755.0,82.43,82.78,81.89,82.38,133755.0
2020-04-15 10:10:00,82.4,83.08,81.87,82.0,46827.0,82.4,83.08,81.87,82.0,46827.0
2020-04-15 10:20:00,81.97,82.35,81.34,82.18,36948.0,81.97,82.35,81.34,82.18,36948.0
2020-04-15 10:30:00,82.18,83.52,82.13,82.88,40427.0,82.18,83.52,82.13,82.88,40427.0
2020-04-15 10:40:00,82.87,83.62,82.47,83.23,203804.0,82.87,83.62,82.47,83.23,203804.0
2020-04-15 10:50:00,83.12,83.28,82.41,82.45,66837.0,83.12,83.28,82.41,82.45,66837.0
2020-04-15 11:00:00,82.41,83.2,82.28,83.2,44874.0,82.41,83.2,82.28,83.2,44874.0
2020-04-15 11:10:00,83.08,83.65,82.98,83.34,35150.0,83.08,83.65,82.98,83.34,35150.0
2020-04-15 11:20:00,83.36,84.13,83.32,83.92,31743.0,83.36,84.13,83.32,83.92,31743.0
2020-04-15 11:30:00,83.81,84.15,83.36,83.5,27729.0,83.81,84.15,83.36,83.5,27729.0
2020-04-15 11:40:00,83.47,83.5,82.11,82.36,49390.0,83.47,83.5,82.11,82.36,49390.0
2020-04-15 11:50:00,82.53,82.68,81.91,82.1,57247.0,82.53,82.68,81.91,82.1,57247.0
2020-04-15 12:00:00,82.18,82.59,82.09,82.09,47534.0,82.18,82.59,82.09,82.09,47534.0
2020-04-15 12:10:00,82.03,82.41,81.58,82.21,39809.0,82.03,82.41,81.58,82.21,39809.0
2020-04-15 12:20:00,82.13,82.5,82.04,82.5,17283.0,82.13,82.5,82.04,82.5,17283.0
2020-04-15 12:30:00,82.58,83.97,82.41,83.74,34028.0,82.58,83.97,82.41,83.74,34028.0
2020-04-15 12:40:00,83.71,83.74,82.95,83.04,24827.0,83.71,83.74,82.95,83.04,24827.0
2020-04-15 12:50:00,83.04,83.47,82.85,82.95,12666.0,83.04,83.47,82.85,82.95,12666.0
2020-04-15 13:00:00,83.06,83.49,82.77,83.34,33656.0,83.06,83.49,82.77,83.34,33656.0
2020-04-15 13:10:00,83.34,83.72,83.0,83.16,25568.0,83.34,83.72,83.0,83.16,25568.0
2020-04-15 13:20:00,83.18,83.3,82.93,82.98,30211.0,83.18,83.3,82.93,82.98,30211.0
2020-04-15 13:30:00,83.04,83.26,82.1,82.1,67154.0,83.04,83.26,82.1,82.1,67154.0
2020-04-15 13:40:00,82.01,82.3,81.45,82.01,52636.0,82.01,82.3,81.45,82.01,52636.0
2020-04-15 13:50:00,81.95,82.74,81.16,81.43,69247.0,81.95,82.74,81.16,81.43,69247.0
2020-04-15 14:00:00,81.5,82.47,81.38,81.41,49439.0,81.5,82.47,81.38,81.41,49439.0
2020-04-15 14:10:00,81.41,81.83,81.02,81.83,54811.0,81.41,81.83,81.02,81.83,54811.0
2020-04-15 14:20:00,81.88,82.46,81.82,82.46,35838.0,81.88,82.46,81.82,82.46,35838.0
2020-04-15 14:30:00,82.58,82.64,82.15,82.52,23077.0,82.58,82.64,82.15,82.52,23077.0
2020-04-15 14:40:00,82.58,82.72,82.1,82.17,36041.0,82.58,82.72,82.1,82.17,36041.0
2020-04-15 14:50:00,82.15,82.41,81.8,82.27,45397.0,82.15,82.41,81.8,82.27,45397.0
2020-04-15 15:00:00,82.25,82.49,81.2,81.41,65721.0,82.25,82.49,81.2,81.41,65721.0
2020-04-15 15:10:00,81.37,81.55,81.05,81.31,46269.0,81.37,81.55,81.05,81.31,46269.0
2020-04-15 15:20:00,81.23,81.46,80.43,80.5,84986.0,81.23,81.46,80.43,80.5,84986.0
2020-04-15 15:30:00,80.46,80.98,80.2,80.89,81591.0,80.46,80.98,80.2,80.89,81591.0
2020-04-15 15:40:00,80.89,81.27,80.34,81.06,83230.0,80.89,81.27,80.34,81.06,83230.0
2020-04-15 15:50:00,81.07,81.23,80.76,80.95,192999.0,81.07,81.23,80.76,80.95,192999.0
2020-04-16 09:30:00,80.96,81.66,78.51,78.63,99222.0,80.96,81.66,78.51,78.63,99222.0
2020-04-16 09:40:00,78.72,80.92,78.26,80.22,100695.0,78.72,80.92,78.26,80.22,100695.0
2020-04-16 09:50:00,80.31,80.46,78.8,78.8,58783.0,80.31,80.46,78.8,78.8,58783.0
2020-04-16 10:00:00,78.91,79.8,78.83,79.54,60348.0,78.91,79.8,78.83,79.54,60348.0
2020-04-16 10:10:00,79.54,79.8,78.84,79.73,52783.0,79.54,79.8,78.84,79.73,52783.0
2020-04-16 10:20:00,79.73,83.07,79.61,82.09,104870.0,79.73,83.07,79.61,82.09,104870.0
2020-04-16 10:30:00,82.15,82.43,81.14,81.93,109765.0,82.15,82.43,81.14,81.93,109765.0
2020-04-16 10:40:00,81.89,82.87,81.41,82.5,78075.0,81.89,82.87,81.41,82.5,78075.0
2020-04-16 10:50:00,82.41,83.09,82.36,82.71,49080.0,82.41,83.09,82.36,82.71,49080.0
2020-04-16 11:00:00,82.79,84.42,82.56,83.7,78827.0,82.79,84.42,82.56,83.7,78827.0
2020-04-16 11:10:00,83.53,83.87,82.39,82.94,58958.0,83.53,83.87,82.39,82.94,58958.0
2020-04-16 11:20:00,82.94,83.12,82.27,82.57,29515.0,82.94,83.12,82.27,82.57,29515.0
2020-04-16 11:30:00,82.49,82.68,81.54,81.54,33754.0,82.49,82.68,81.54,81.54,33754.0
2020-04-16 11:40:00,81.62,82.3,81.62,82.19,62442.0,81.62,82.3,81.62,82.19,62442.0
2020-04-16 11:50:00,82.19,83.15,81.96,83.15,143841.0,82.19,83.15,81.96,83.15,143841.0
2020-04-16 12:00:00,83.01,83.4,82.29,82.55,29116.0,83.01,83.4,82.29,82.55,29116.0
2020-04-16 12:10:00,82.55,82.63,81.67,81.8,78948.0,82.55,82.63,81.67,81.8,78948.0
2020-04-16 12:20:00,81.82,82.17,81.62,82.17,43076.0,81.82,82.17,81.62,82.17,43076.0
2020-04-16 12:30:00,82.18,82.2,81.14,81.67,37401.0,82.18,82.2,81.14,81.67,37401.0
2020-04-16 12:40:00,81.74,82.53,81.62,82.25,28018.0,81.74,82.53,81.62,82.25,28018.0
2020-04-16 12:50:00,82.2,82.56,82.03,82.52,28830.0,82.2,82.56,82.03,82.52,28830.0
2020-04-16 13:00:00,82.44,82.89,82.38,82.68,24335.0,82.44,82.89,82.38,82.68,24335.0
2020-04-16 13:10:00,82.67,83.42,82.63,83.36,52391.0,82.67,83.42,82.63,83.36,52391.0
2020-04-16 13:20:00,83.45,83.63,83.07,83.57,28327.0,83.45,83.63,83.07,83.57,28327.0
2020-04-16 13:30:00,83.63,84.38,83.29,84.17,68461.0,83.63,84.38,83.29,84.17,68461.0
2020-04-16 13:40:00,84.26,84.93,83.97,84.07,91935.0,84.26,84.93,83.97,84.07,91935.0
2020-04-16 13:50:00,84.15,84.51,83.77,83.96,46239.0,84.15,84.51,83.77,83.96,46239.0
2020-04-16 14:00:00,83.92,84.62,83.82,84.53,33660.0,83.92,84.62,83.82,84.53,33660.0
2020-04-16 14:10:00,84.6,84.7,84.18,84.58,32392.0,84.6,84.7,84.18,84.58,32392.0
2020-04-16 14:20:00,84.58,85.58,84.5,85.5,125226.0,84.58,85.58,84.5,85.5,125226.0
2020-04-16 14:30:00,85.44,85.76,84.88,85.55,55365.0,85.44,85.76,84.88,85.55,55365.0
2020-04-16 14:40:00,85.55,85.64,84.6,84.68,24686.0,85.55,85.64,84.6,84.68,24686.0
2020-04-16 14:50:00,84.69,85.4,84.65,84.65,56042.0,84.69,85.4,84.65,84.65,56042.0
2020-04-16 15:00:00,84.67,84.85,83.92,83.94,69707.0,84.67,84.85,83.92,83.94,69707.0
2020-04-16 15:10:00,84.0,84.57,83.81,83.98,61037.0,84.0,84.57,83.81,83.98,61037.0
2020-04-16 15:20:00,84.01,84.09,83.65,83.92,40548.0,84.01,84.09,83.65,83.92,40548.0
2020-04-16 15:30:00,83.98,84.05,83.54,83.78,76828.0,83.98,84.05,83.54,83.78,76828.0
2020-04-16 15:40:00,83.8,83.86,83.47,83.55,97916.0,83.8,83.86,83.47,83.55,97916.0
2020-04-16 15:50:00,83.57,83.87,82.86,83.26,263653.0,83.57,83.87,82.86,83.26,263653.0
2020-04-17 09:30:00,83.41,87.71,83.41,85.71,212289.0,83.41,87.71,83.41,85.71,212289.0
2020-04-17 09:40:00,85.56,85.8,84.29,85.55,77130.0,85.56,85.8,84.29,85.55,77130.0
2020-04-17 09:50:00,85.61,86.84,84.97,86.83,61923.0,85.61,86.84,84.97,86.83,61923.0
2020-04-17 10:00:00,86.74,87.21,85.71,85.96,79317.0,86.74,87.21,85.71,85.96,79317.0
2020-04-17 10:10:00,86.04,86.13,84.57,85.17,38423.0,86.04,86.13,84.57,85.17,38423.0
2020-04-17 10:20:00,85.3,86.0,85.19,85.82,40272.0,85.3,86.0,85.19,85.82,40272.0
2020-04-17 10:30:00,85.9,86.17,85.38,86.17,36779.0,85.9,86.17,85.38,86.17,36779.0
2020-04-17 10:40:00,85.91,86.31,85.27,85.27,44438.0,85.91,86.31,85.27,85.27,44438.0
2020-04-17 10:50:00,85.27,85.41,84.76,85.08,65452.0,85.27,85.41,84.76,85.08,65452.0
2020-04-17 11:00:00,84.94,85.76,84.9,85.55,36623.0,84.94,85.76,84.9,85.55,36623.0
2020-04-17 11:10:00,85.57,85.78,85.23,85.56,33072.0,85.57,85.78,85.23,85.56,33072.0
2020-04-17 11:20:00,85.67,85.95,85.38,85.51,51177.0,85.67,85.95,85.38,85.51,51177.0
2020-04-17 11:30:00,85.48,85.85,85.38,85.75,29638.0,85.48,85.85,85.38,85.75,29638.0
2020-04-17 11:40:00,85.68,85.76,84.56,84.66,54076.0,85.68,85.76,84.56,84.66,54076.0
2020-04-17 11:50:00,84.7,85.49,84.38,85.49,37624.0,84.7,85.49,84.38,85.49,37624.0
2020-04-17 12:00:00,85.44,86.33,85.38,86.33,36848.0,85.44,86.33,85.38,86.33,36848.0
2020-04-17 12:10:00,86.25,87.25,86.25,87.14,50276.0,86.25,87.25,86.25,87.14,50276.0
2020-04-17 12:20:00,87.22,87.28,86.46,86.77,42690.0,87.22,87.28,86.46,86.77,42690.0
2020-04-17 12:30:00,86.85,87.2,86.72,87.0,33603.0,86.85,87.2,86.72,87.0,33603.0
2020-04-17 12:40:00,87.02,87.6,86.9,87.6,25596.0,87.02,87.6,86.9,87.6,25596.0
2020-04-17 12:50:00,87.5,88.13,87.37,87.94,36703.0,87.5,88.13,87.37,87.94,36703.0
2020-04-17 13:00:00,87.89,87.99,87.43,87.82,23881.0,87.89,87.99,87.43,87.82,23881.0
2020-04-17 13:10:00,87.83,88.25,87.72,88.15,37870.0,87.83,88.25,87.72,88.15,37870.0
2020-04-17 13:20:00,88.15,88.23,87.71,87.8,20616.0,88.15,88.23,87.71,87.8,20616.0
2020-04-17 13:30:00,87.77,88.09,87.58,88.09,14552.0,87.77,88.09,87.58,88.09,14552.0
2020-04-17 13:40:00,88.01,88.17,87.4,87.57,19618.0,88.01,88.17,87.4,87.57,19618.0
2020-04-17 13:50:00,87.48,87.93,87.48,87.5,16767.0,87.48,87.93,87.48,87.5,16767.0
2020-04-17 14:00:00,87.54,87.58,87.04,87.45,32460.0,87.54,87.58,87.04,87.45,32460.0
2020-04-17 14:10:00,87.39,87.95,87.35,87.9,32287.0,87.39,87.95,87.35,87.9,32287.0
2020-04-17 14:20:00,87.92,88.24,87.75,87.82,27864.0,87.92,88.24,87.75,87.82,27864.0
2020-04-17 14:30:00,87.79,87.79,87.27,87.59,36735.0,87.79,87.79,87.27,87.59,36735.0
2020-04-17 14:40:00,87.62,87.93,87.56,87.82,21980.0,87.62,87.93,87.56,87.82,21980.0
2020-04-17 14:50:00,87.86,87.93,87.22,87.82,30051.0,87.86,87.93,87.22,87.82,30051.0
2020-04-17 15:00:00,87.77,87.78,87.31,87.75,30470.0,87.77,87.78,87.31,87.75,30470.0
2020-04-17 15:10:00,87.78,88.57,87.66,88.48,45770.0,87.78,88.57,87.66,88.48,45770.0
2020-04-17 15:20:00,88.54,89.65,88.54,89.49,82471.0,88.54,89.65,88.54,89.49,82471.0
2020-04-17 15:30:00,89.55,89.79,89.31,89.66,72034.0,89.55,89.79,89.31,89.66,72034.0
2020-04-17 15:40:00,89.67,89.7,89.07,89.18,108102.0,89.67,89.7,89.07,89.18,108102.0
2020-04-17 15:50:00,89.27,90.16,89.27,90.07,265000.0,89.27,90.16,89.27,90.07,265000.0
2020-04-20 09:30:00,89.14,91.62,88.6,91.35,169322.0,89.14,91.62,88.6,91.35,169322.0
2020-04-20 09:40:00,91.0,93.1,91.0,91.67,148230.0,91.0,93.1,91.0,91.67,148230.0
2020-04-20 09:50:00,91.72,92.99,91.55,92.66,67122.0,91.72,92.99,91.55,92.66,67122.0
2020-04-20 10:00:00,92.62,93.85,92.39,93.36,73714.0,92.62,93.85,92.39,93.36,73714.0
2020-04-20 10:10:00,93.46,94.96,93.36,94.96,147197.0,93.46,94.96,93.36,94.96,147197.0
2020-04-20 10:20:00,94.95,96.84,94.33,96.8,158265.0,94.95,96.84,94.33,96.8,158265.0
2020-04-20 10:30:00,96.76,97.33,96.45,97.03,146870.0,96.76,97.33,96.45,97.03,146870.0
2020-04-20 10:40:00,97.0,98.41,96.7,97.79,175344.0,97.0,98.41,96.7,97.79,175344.0
2020-04-20 10:50:00,97.81,98.22,96.93,98.06,117731.0,97.81,98.22,96.93,98.06,117731.0
2020-04-20 11:00:00,98.02,99.97,97.92,99.45,330166.0,98.02,99.97,97.92,99.45,330166.0
2020-04-20 11:10:00,99.52,100.89,99.0,100.74,237511.0,99.52,100.89,99.0,100.74,237511.0
2020-04-20 11:20:00,100.73,102.25,100.68,101.67,310858.0,100.73,102.25,100.68,101.67,310858.0
2020-04-20 11:30:00,101.6,103.39,101.6,103.24,275539.0,101.6,103.39,101.6,103.24,275539.0
2020-04-20 11:40:00,103.22,103.34,101.67,102.29,253454.0,103.22,103.34,101.67,102.29,253454.0
2020-04-20 11:50:00,102.21,103.01,101.74,102.72,260666.0,102.21,103.01,101.74,102.72,260666.0
2020-04-20 12:00:00,102.74,103.69,102.2,102.81,186984.0,102.74,103.69,102.2,102.81,186984.0
2020-04-20 12:10:00,102.9,104.67,102.78,104.29,124410.0,102.9,104.67,102.78,104.29,124410.0
2020-04-20 12:20:00,104.23,105.19,104.02,104.39,174797.0,104.23,105.19,104.02,104.39,174797.0
2020-04-20 12:30:00,104.48,104.59,103.43,103.68,96803.0,104.48,104.59,103.43,103.68,96803.0
2020-04-20 12:40:00,103.71,104.13,102.61,103.08,140460.0,103.71,104.13,102.61,103.08,140460.0
2020-04-20 12:50:00,103.08,103.23,102.25,102.53,101733.0,103.08,103.23,102.25,102.53,101733.0
2020-04-20 13:00:00,102.61,103.23,102.14,102.86,81020.0,102.61,103.23,102.14,102.86,81020.0
2020-04-20 13:10:00,102.82,103.2,102.46,102.75,40232.0,102.82,103.2,102.46,102.75,40232.0
2020-04-20 13:20:00,102.71,103.34,102.55,102.86,56086.0,102.71,103.34,102.55,102.86,56086.0
2020-04-20 13:30:00,102.85,103.0,102.21,102.96,49764.0,102.85,103.0,102.21,102.96,49764.0
2020-04-20 13:40:00,102.98,103.2,102.68,102.85,68433.0,102.98,103.2,102.68,102.85,68433.0
2020-04-20 13:50:00,102.86,103.12,102.71,102.97,54683.0,102.86,103.12,102.71,102.97,54683.0
2020-04-20 14:00:00,102.97,103.1,102.75,102.94,58710.0,102.97,103.1,102.75,102.94,58710.0
2020-04-20 14:10:00,102.95,102.99,100.97,100.98,131721.0,102.95,102.99,100.97,100.98,131721.0
2020-04-20 14:20:00,101.0,101.22,100.13,100.38,92962.0,101.0,101.22,100.13,100.38,92962.0
2020-04-20 14:30:00,100.34,101.2,100.14,101.18,70603.0,100.34,101.2,100.14,101.18,70603.0
2020-04-20 14:40:00,101.18,102.24,100.81,101.94,76994.0,101.18,102.24,100.81,101.94,76994.0
2020-04-20 14:50:00,101.9,101.9,99.62,99.83,91178.0,101.9,101.9,99.62,99.83,91178.0
2020-04-20 15:00:00,99.83,100.53,99.33,99.7,148816.0,99.83,100.53,99.33,99.7,148816.0
2020-04-20 15:10:00,99.8,100.31,99.47,100.16,86166.0,99.8,100.31,99.47,100.16,86166.0
2020-04-20 15:20:00,100.17,101.2,100.07,100.69,98845.0,100.17,101.2,100.07,100.69,98845.0
2020-04-20 15:30:00,100.69,101.65,100.69,100.88,94411.0,100.69,101.65,100.69,100.88,94411.0
2020-04-20 15:40:00,100.95,101.25,100.72,101.12,84352.0,100.95,101.25,100.72,101.12,84352.0
2020-04-20 15:50:00,101.14,101.18,100.66,100.93,391052.0,101.14,101.18,100.66,100.93,391052.0
2020-04-21 09:30:00,100.0,104.31,99.8,102.8,287988.0,100.0,104.31,99.8,102.8,287988.0
2020-04-21 09:40:00,102.88,104.34,102.35,104.06,165237.0,102.88,104.34,102.35,104.06,165237.0
2020-04-21 09:50:00,103.95,104.1,100.23,101.72,123368.0,103.95,104.1,100.23,101.72,123368.0
2020-04-21 10:00:00,101.72,101.72,100.53,101.09,157275.0,101.72,101.72,100.53,101.09,157275.0
2020-04-21 10:10:00,101.11,101.88,100.65,101.0,86349.0,101.11,101.88,100.65,101.0,86349.0
2020-04-21 10:20:00,101.22,101.76,100.72,101.26,48908.0,101.22,101.76,100.72,101.26,48908.0
2020-04-21 10:30:00,101.47,101.67,99.75,100.67,115461.0,101.47,101.67,99.75,100.67,115461.0
2020-04-21 10:40:00,100.82,101.32,99.0,99.1,81152.0,100.82,101.32,99.0,99.1,81152.0
2020-04-21 10:50:00,98.96,99.48,97.3,98.13,221292.0,98.96,99.48,97.3,98.13,221292.0
2020-04-21 11:00:00,98.2,98.2,97.1,97.62,99370.0,98.2,98.2,97.1,97.62,99370.0
2020-04-21 11:10:00,97.54,97.86,96.4,97.68,115017.0,97.54,97.86,96.4,97.68,115017.0
2020-04-21 11:20:00,97.74,98.17,96.5,96.66,76375.0,97.74,98.17,96.5,96.66,76375.0
2020-04-21 11:30:00,96.7,96.93,95.58,95.79,93661.0,96.7,96.93,95.58,95.79,93661.0
2020-04-21 11:40:00,95.73,96.28,94.66,95.16,107453.0,95.73,96.28,94.66,95.16,107453.0
2020-04-21 11:50:00,95.16,96.44,94.79,96.23,57324.0,95.16,96.44,94.79,96.23,57324.0
2020-04-21 12:00:00,96.16,96.18,95.5,95.78,29050.0,96.16,96.18,95.5,95.78,29050.0
2020-04-21 12:10:00,96.04,96.42,95.6,95.7,31147.0,96.04,96.42,95.6,95.7,31147.0
2020-04-21 12:20:00,95.8,96.43,95.22,96.22,59322.0,95.8,96.43,95.22,96.22,59322.0
2020-04-21 12:30:00,96.27,96.27,95.1,95.22,52961.0,96.27,96.27,95.1,95.22,52961.0
2020-04-21 12:40:00,95.29,95.53,94.2,95.14,57774.0,95.29,95.53,94.2,95.14,57774.0
2020-04-21 12:50:00,95.01,95.78,94.87,95.66,39642.0,95.01,95.78,94.87,95.66,39642.0
2020-04-21 13:00:00,95.67,96.38,95.54,95.61,48159.0,95.67,96.38,95.54,95.61,48159.0
2020-04-21 13:10:00,95.64,95.98,95.37,95.74,22109.0,95.64,95.98,95.37,95.74,22109.0
2020-04-21 13:20:00,95.74,96.99,95.66,96.89,76245.0,95.74,96.99,95.66,96.89,76245.0
2020-04-21 13:30:00,96.83,97.3,96.04,97.3,62295.0,96.83,97.3,96.04,97.3,62295.0
2020-04-21 13:40:00,97.37,97.55,96.82,96.98,122538.0,97.37,97.55,96.82,96.98,122538.0
2020-04-21 13:50:00,96.97,97.15,96.13,96.81,58852.0,96.97,97.15,96.13,96.81,58852.0
2020-04-21 14:00:00,96.75,96.78,96.15,96.61,44361.0,96.75,96.78,96.15,96.61,44361.0
2020-04-21 14:10:00,96.52,96.82,96.42,96.72,38516.0,96.52,96.82,96.42,96.72,38516.0
2020-04-21 14:20:00,96.75,97.0,96.22,96.41,49348.0,96.75,97.0,96.22,96.41,49348.0
2020-04-21 14:30:00,96.46,96.92,96.33,96.46,34448.0,96.46,96.92,96.33,96.46,34448.0
2020-04-21 14:40:00,96.45,96.9,96.39,96.6,38030.0,96.45,96.9,96.39,96.6,38030.0
2020-04-21 14:50:00,96.61,97.07,96.41,96.51,53317.0,96.61,97.07,96.41,96.51,53317.0
2020-04-21 15:00:00,96.57,97.23,95.77,96.3,50278.0,96.57,97.23,95.77,96.3,50278.0
2020-04-21 15:10:00,96.31,96.84,96.23,96.42,47005.0,96.31,96.84,96.23,96.42,47005.0
2020-04-21 15:20:00,96.46,96.86,96.02,96.53,46369.0,96.46,96.86,96.02,96.53,46369.0
2020-04-21 15:30:00,96.53,96.9,96.1,96.13,73572.0,96.53,96.9,96.1,96.13,73572.0
2020-04-21 15:40:00,96.14,96.41,95.63,96.14,91921.0,96.14,96.41,95.63,96.14,91921.0
2020-04-21 15:50:00,96.14,96.81,95.6,95.82,262380.0,96.14,96.81,95.6,95.82,262380.0
2020-04-22 09:30:00,99.69,100.28,96.4,97.11,124201.0,99.69,100.28,96.4,97.11,124201.0
2020-04-22 09:40:00,97.37,98.57,96.59,96.59,73310.0,97.37,98.57,96.59,96.59,73310.0
2020-04-22 09:50:00,96.53,97.73,95.92,95.99,49336.0,96.53,97.73,95.92,95.99,49336.0
2020-04-22 10:00:00,95.96,96.31,94.66,94.72,64423.0,95.96,96.31,94.66,94.72,64423.0
2020-04-22 10:10:00,94.61,95.35,93.76,94.14,70706.0,94.61,95.35,93.76,94.14,70706.0
2020-04-22 10:20:00,94.24,95.48,94.13,94.78,54425.0,94.24,95.48,94.13,94.78,54425.0
2020-04-22 10:30:00,94.75,95.49,94.63,95.38,106016.0,94.75,95.49,94.63,95.38,106016.0
2020-04-22 10:40:00,95.48,96.71,95.15,95.33,55185.0,95.48,96.71,95.15,95.33,55185.0
2020-04-22 10:50:00,95.44,95.5,94.72,94.79,49234.0,95.44,95.5,94.72,94.79,49234.0
2020-04-22 11:00:00,95.07,95.49,94.71,95.0,29336.0,95.07,95.49,94.71,95.0,29336.0
2020-04-22 11:10:00,94.89,95.28,94.87,94.98,20239.0,94.89,95.28,94.87,94.98,20239.0
2020-04-22 11:20:00,94.99,95.13,94.67,94.9,32858.0,94.99,95.13,94.67,94.9,32858.0
2020-04-22 11:30:00,94.86,95.14,94.78,95.03,20860.0,94.86,95.14,94.78,95.03,20860.0
2020-04-22 11:40:00,95.07,95.48,94.71,95.28,25044.0,95.07,95.48,94.71,95.28,25044.0
2020-04-22 11:50:00,95.33,95.51,94.87,95.12,36606.0,95.33,95.51,94.87,95.12,36606.0
2020-04-22 12:00:00,95.17,95.81,95.17,95.59,32413.0,95.17,95.81,95.17,95.59,32413.0
2020-04-22 12:10:00,95.69,95.96,95.59,95.59,37133.0,95.69,95.96,95.59,95.59,37133.0
2020-04-22 12:20:00,95.6,95.77,95.14,95.53,17431.0,95.6,95.77,95.14,95.53,17431.0
2020-04-22 12:30:00,95.49,95.57,95.09,95.2,21572.0,95.49,95.57,95.09,95.2,21572.0
2020-04-22 12:40:00,95.3,95.37,95.01,95.06,16957.0,95.3,95.37,95.01,95.06,16957.0
2020-04-22 12:50:00,95.06,95.06,94.01,94.2,30596.0,95.06,95.06,94.01,94.2,30596.0
2020-04-22 13:00:00,94.21,94.21,93.22,93.35,29647.0,94.21,94.21,93.22,93.35,29647.0
2020-04-22 13:10:00,93.43,93.99,93.11,93.84,60934.0,93.43,93.99,93.11,93.84,60934.0
2020-04-22 13:20:00,93.9,94.14,93.72,94.11,20343.0,93.9,94.14,93.72,94.11,20343.0
2020-04-22 13:30:00,94.16,94.65,93.71,94.17,25706.0,94.16,94.65,93.71,94.17,25706.0
2020-04-22 13:40:00,94.28,94.96,94.08,94.89,19928.0,94.28,94.96,94.08,94.89,19928.0
2020-04-22 13:50:00,94.95,95.28,94.85,95.23,22437.0,94.95,95.28,94.85,95.23,22437.0
2020-04-22 14:00:00,95.28,95.31,94.79,94.8,36977.0,95.28,95.31,94.79,94.8,36977.0
2020-04-22 14:10:00,94.93,95.94,94.93,95.49,31405.0,94.93,95.94,94.93,95.49,31405.0
2020-04-22 14:20:00,95.56,95.99,95.54,95.61,32799.0,95.56,95.99,95.54,95.61,32799.0
2020-04-22 14:30:00,95.59,95.89,95.42,95.87,27268.0,95.59,95.89,95.42,95.87,27268.0
2020-04-22 14:40:00,95.82,95.93,95.58,95.76,20333.0,95.82,95.93,95.58,95.76,20333.0
2020-04-22 14:50:00,95.73,95.83,95.33,95.44,14621.0,95.73,95.83,95.33,95.44,14621.0
2020-04-22 15:00:00,95.59,95.88,95.44,95.88,26082.0,95.59,95.88,95.44,95.88,26082.0
2020-04-22 15:10:00,95.83,95.84,95.43,95.78,34512.0,95.83,95.84,95.43,95.78,34512.0
2020-04-22 15:20:00,95.68,95.97,95.62,95.72,40284.0,95.68,95.97,95.62,95.72,40284.0
2020-04-22 15:30:00,95.75,95.84,95.61,95.68,38860.0,95.75,95.84,95.61,95.68,38860.0
2020-04-22 15:40:00,95.71,95.88,95.66,95.88,74272.0,95.71,95.88,95.66,95.88,74272.0
2020-04-22 15:50:00,95.95,97.27,95.89,96.39,236430.0,95.95,97.27,95.89,96.39,236430.0
2020-04-23 09:30:00,97.71,101.72,97.71,101.44,147103.0,97.71,101.72,97.71,101.44,147103.0
2020-04-23 09:40:00,101.48,103.0,99.6,100.17,173142.0,101.48,103.0,99.6,100.17,173142.0
2020-04-23 09:50:00,100.29,101.25,99.85,101.21,66111.0,100.29,101.25,99.85,101.21,66111.0
2020-04-23 10:00:00,101.24,101.64,100.64,100.91,87236.0,101.24,101.64,100.64,100.91,87236.0
2020-04-23 10:10:00,100.87,100.98,99.5,100.13,83760.0,100.87,100.98,99.5,100.13,83760.0
2020-04-23 10:20:00,100.14,100.88,99.96,100.76,68875.0,100.14,100.88,99.96,100.76,68875.0
2020-04-23 10:30:00,100.89,102.38,100.81,101.85,85527.0,100.89,102.38,100.81,101.85,85527.0
2020-04-23 10:40:00,101.85,104.0,101.78,103.03,192190.0,101.85,104.0,101.78,103.03,192190.0
2020-04-23 10:50:00,103.0,103.77,102.3,103.25,100553.0,103.0,103.77,102.3,103.25,100553.0
2020-04-23 11:00:00,103.42,103.74,102.49,103.72,101416.0,103.42,103.74,102.49,103.72,101416.0
2020-04-23 11:10:00,103.5,104.51,103.49,104.07,123193.0,103.5,104.51,103.49,104.07,123193.0
2020-04-23 11:20:00,103.98,104.31,103.68,103.68,49350.0,103.98,104.31,103.68,103.68,49350.0
2020-04-23 11:30:00,103.69,103.87,102.68,102.77,68806.0,103.69,103.87,102.68,102.77,68806.0
2020-04-23 11:40:00,102.71,102.99,101.51,102.08,36128.0,102.71,102.99,101.51,102.08,36128.0
2020-04-23 11:50:00,102.06,103.52,101.98,103.48,31950.0,102.06,103.52,101.98,103.48,31950.0
2020-04-23 12:00:00,103.39,103.84,103.21,103.67,51057.0,103.39,103.84,103.21,103.67,51057.0
2020-04-23 12:10:00,103.61,104.11,103.39,104.06,41552.0,103.61,104.11,103.39,104.06,41552.0
2020-04-23 12:20:00,104.04,105.0,103.97,104.38,59049.0,104.04,105.0,103.97,104.38,59049.0
2020-04-23 12:30:00,104.38,104.46,103.78,104.1,36180.0,104.38,104.46,103.78,104.1,36180.0
2020-04-23 12:40:00,104.12,104.31,101.82,103.39,63371.0,104.12,104.31,101.82,103.39,63371.0
2020-04-23 12:50:00,103.4,103.62,101.44,103.28,56746.0,103.4,103.62,101.44,103.28,56746.0
2020-04-23 13:00:00,103.13,104.37,102.92,103.8,32577.0,103.13,104.37,102.92,103.8,32577.0
2020-04-23 13:10:00,103.66,104.75,103.64,104.57,31408.0,103.66,104.75,103.64,104.57,31408.0
2020-04-23 13:20:00,104.46,104.46,102.77,103.5,50500.0,104.46,104.46,102.77,103.5,50500.0
2020-04-23 13:30:00,103.59,103.84,103.15,103.45,37953.0,103.59,103.84,103.15,103.45,37953.0
2020-04-23 13:40:00,103.52,103.61,102.83,102.84,25518.0,103.52,103.61,102.83,102.84,25518.0
2020-04-23 13:50:00,102.85,103.2,102.16,102.57,38528.0,102.85,103.2,102.16,102.57,38528.0
2020-04-23 14:00:00,102.57,102.86,102.02,102.43,22209.0,102.57,102.86,102.02,102.43,22209.0
2020-04-23 14:10:00,102.32,103.4,102.05,103.03,43039.0,102.32,103.4,102.05,103.03,43039.0
2020-04-23 14:20:00,102.97,104.35,102.96,103.52,70591.0,102.97,104.35,102.96,103.52,70591.0
2020-04-23 14:30:00,103.59,104.06,103.33,103.77,66530.0,103.59,104.06,103.33,103.77,66530.0
2020-04-23 14:40:00,103.79,105.68,103.71,105.4,100039.0,103.79,105.68,103.71,105.4,100039.0
2020-04-23 14:50:00,105.22,106.53,105.22,106.14,90384.0,105.22,106.53,105.22,106.14,90384.0
2020-04-23 15:00:00,106.2,106.22,104.76,104.85,74362.0,106.2,106.22,104.76,104.85,74362.0
2020-04-23 15:10:00,104.9,104.96,103.59,103.78,70068.0,104.9,104.96,103.59,103.78,70068.0
2020-04-23 15:20:00,103.77,104.25,103.67,104.11,49164.0,103.77,104.25,103.67,104.11,49164.0
2020-04-23 15:30:00,104.08,104.18,103.54,104.1,55014.0,104.08,104.18,103.54,104.1,55014.0
2020-04-23 15:40:00,104.14,104.36,103.93,104.12,61545.0,104.14,104.36,103.93,104.12,61545.0
2020-04-23 15:50:00,104.16,105.23,104.08,104.7,217049.0,104.16,105.23,104.08,104.7,217049.0
2020-04-24 09:30:00,107.77,115.6,107.51,113.5,515009.0,107.77,115.6,107.51,113.5,515009.0
2020-04-24 09:40:00,113.32,114.62,111.58,111.8,266633.0,113.32,114.62,111.58,111.8,266633.0
2020-04-24 09:50:00,111.71,114.38,111.61,113.81,220303.0,111.71,114.38,111.61,113.81,220303.0
2020-04-24 10:00:00,113.64,115.99,113.26,114.69,206586.0,113.64,115.99,113.26,114.69,206586.0
2020-04-24 10:10:00,114.7,115.29,114.1,114.67,218653.0,114.7,115.29,114.1,114.67,218653.0
2020-04-24 10:20:00,114.6,116.41,114.6,115.69,185536.0,114.6,116.41,114.6,115.69,185536.0
2020-04-24 10:30:00,115.75,115.97,115.19,115.54,101962.0,115.75,115.97,115.19,115.54,101962.0
2020-04-24 10:40:00,115.62,119.0,115.56,119.0,256714.0,115.62,119.0,115.56,119.0,256714.0
2020-04-24 10:50:00,119.0,119.74,118.13,118.81,298483.0,119.0,119.74,118.13,118.81,298483.0
2020-04-24 11:00:00,118.79,119.29,118.11,118.24,145512.0,118.79,119.29,118.11,118.24,145512.0
2020-04-24 11:10:00,118.23,118.77,117.33,118.54,143196.0,118.23,118.77,117.33,118.54,143196.0
2020-04-24 11:20:00,118.59,119.77,118.44,119.33,135271.0,118.59,119.77,118.44,119.33,135271.0
2020-04-24 11:30:00,119.33,119.48,117.36,117.7,143320.0,119.33,119.48,117.36,117.7,143320.0
2020-04-24 11:40:00,117.59,118.4,117.3,118.31,108095.0,117.59,118.4,117.3,118.31,108095.0
2020-04-24 11:50:00,118.33,118.38,117.5,117.82,67367.0,118.33,118.38,117.5,117.82,67367.0
2020-04-24 12:00:00,117.72,119.48,117.68,118.99,178552.0,117.72,119.48,117.68,118.99,178552.0
2020-04-24 12:10:00,119.01,120.55,118.91,120.01,234946.0,119.01,120.55,118.91,120.01,234946.0
2020-04-24 12:20:00,120.0,120.13,119.37,119.87,66138.0,120.0,120.13,119.37,119.87,66138.0
2020-04-24 12:30:00,119.8,119.98,118.9,119.78,131358.0,119.8,119.98,118.9,119.78,131358.0
2020-04-24 12:40:00,119.78,120.93,119.5,120.48,144351.0,119.78,120.93,119.5,120.48,144351.0
2020-04-24 12:50:00,120.36,121.85,119.9,121.71,247166.0,120.36,121.85,119.9,121.71,247166.0
2020-04-24 13:00:00,121.58,122.16,121.12,121.69,141305.0,121.58,122.16,121.12,121.69,141305.0
2020-04-24 13:10:00,121.62,122.49,120.96,121.83,156385.0,121.62,122.49,120.96,121.83,156385.0
2020-04-24 13:20:00,121.93,122.65,121.35,122.23,119436.0,121.93,122.65,121.35,122.23,119436.0
2020-04-24 13:30:00,122.18,122.8,121.87,122.2,106654.0,122.18,122.8,121.87,122.2,106654.0
2020-04-24 13:40:00,122.22,123.0,121.57,122.71,150691.0,122.22,123.0,121.57,122.71,150691.0
2020-04-24 13:50:00,122.57,123.3,121.57,122.32,153604.0,122.57,123.3,121.57,122.32,153604.0
2020-04-24 14:00:00,122.3,123.49,122.2,123.02,135399.0,122.3,123.49,122.2,123.02,135399.0
2020-04-24 14:10:00,122.88,123.48,122.46,123.02,77476.0,122.88,123.48,122.46,123.02,77476.0
2020-04-24 14:20:00,123.03,123.39,122.0,122.63,88932.0,123.03,123.39,122.0,122.63,88932.0
2020-04-24 14:30:00,122.65,122.67,121.27,121.75,102733.0,122.65,122.67,121.27,121.75,102733.0
2020-04-24 14:40:00,121.77,123.27,121.56,122.77,84851.0,121.77,123.27,121.56,122.77,84851.0
2020-04-24 14:50:00,122.81,123.25,121.61,122.79,108971.0,122.81,123.25,121.61,122.79,108971.0
2020-04-24 15:00:00,122.85,122.87,121.89,122.66,118779.0,122.85,122.87,121.89,122.66,118779.0
2020-04-24 15:10:00,122.68,122.69,121.11,121.92,136307.0,122.68,122.69,121.11,121.92,136307.0
2020-04-24 15:20:00,121.92,121.98,120.55,121.32,208389.0,121.92,121.98,120.55,121.32,208389.0
2020-04-24 15:30:00,121.25,122.62,121.16,122.41,119196.0,121.25,122.62,121.16,122.41,119196.0
2020-04-24 15:40:00,122.46,123.76,122.36,122.94,205515.0,122.46,123.76,122.36,122.94,205515.0
2020-04-24 15:50:00,122.94,122.94,121.78,122.33,394696.0,122.94,122.94,121.78,122.33,394696.0
2020-04-27 09:30:00,118.31,128.63,117.24,127.34,662275.0,118.31,128.63,117.24,127.34,662275.0
2020-04-27 09:40:00,127.27,127.68,123.56,126.02,221055.0,127.27,127.68,123.56,126.02,221055.0
2020-04-27 09:50:00,126.3,129.3,125.25,128.49,200324.0,126.3,129.3,125.25,128.49,200324.0
2020-04-27 10:00:00,128.57,128.66,126.7,128.04,146964.0,128.57,128.66,126.7,128.04,146964.0
2020-04-27 10:10:00,127.92,130.54,127.28,129.5,173397.0,127.92,130.54,127.28,129.5,173397.0
2020-04-27 10:20:00,129.51,129.83,127.0,127.72,174982.0,129.51,129.83,127.0,127.72,174982.0
2020-04-27 10:30:00,127.6,130.0,127.38,129.95,120740.0,127.6,130.0,127.38,129.95,120740.0
2020-04-27 10:40:00,129.94,131.14,129.51,129.92,128467.0,129.94,131.14,129.51,129.92,128467.0
2020-04-27 10:50:00,130.07,131.75,130.07,130.9,131001.0,130.07,131.75,130.07,130.9,131001.0
2020-04-27 11:00:00,130.9,133.0,130.02,131.68,243369.0,130.9,133.0,130.02,131.68,243369.0
2020-04-27 11:10:00,131.71,132.95,131.52,132.74,101810.0,131.71,132.95,131.52,132.74,101810.0
2020-04-27 11:20:00,132.73,134.8,132.59,134.27,288432.0,132.73,134.8,132.59,134.27,288432.0
2020-04-27 11:30:00,134.32,134.35,132.91,133.88,121697.0,134.32,134.35,132.91,133.88,121697.0
2020-04-27 11:40:00,133.81,133.99,131.39,132.13,124249.0,133.81,133.99,131.39,132.13,124249.0
2020-04-27 11:50:00,132.17,132.84,130.5,132.66,145166.0,132.17,132.84,130.5,132.66,145166.0
2020-04-27 12:00:00,132.64,132.8,130.55,131.0,85359.0,132.64,132.8,130.55,131.0,85359.0
2020-04-27 12:10:00,131.01,134.08,130.12,133.78,176513.0,131.01,134.08,130.12,133.78,176513.0
2020-04-27 12:20:00,133.75,134.29,132.64,133.72,124241.0,133.75,134.29,132.64,133.72,124241.0
2020-04-27 12:30:00,133.84,134.1,133.07,133.6,75807.0,133.84,134.1,133.07,133.6,75807.0
2020-04-27 12:40:00,133.69,134.15,133.38,134.0,53488.0,133.69,134.15,133.38,134.0,53488.0
2020-04-27 12:50:00,133.92,134.0,132.71,133.17,76335.0,133.92,134.0,132.71,133.17,76335.0
2020-04-27 13:00:00,133.15,133.15,131.47,131.95,86688.0,133.15,133.15,131.47,131.95,86688.0
2020-04-27 13:10:00,131.96,132.16,130.75,130.89,85906.0,131.96,132.16,130.75,130.89,85906.0
2020-04-27 13:20:00,130.96,131.62,129.8,131.38,112998.0,130.96,131.62,129.8,131.38,112998.0
2020-04-27 13:30:00,131.32,131.98,129.78,129.99,80398.0,131.32,131.98,129.78,129.99,80398.0
2020-04-27 13:40:00,130.13,130.89,129.66,130.4,114488.0,130.13,130.89,129.66,130.4,114488.0
2020-04-27 13:50:00,130.35,131.32,130.19,131.24,105932.0,130.35,131.32,130.19,131.24,105932.0
2020-04-27 14:00:00,131.21,131.6,130.41,131.08,67147.0,131.21,131.6,130.41,131.08,67147.0
2020-04-27 14:10:00,131.1,131.1,129.18,129.51,64863.0,131.1,131.1,129.18,129.51,64863.0
2020-04-27 14:20:00,129.5,129.79,128.15,128.3,106608.0,129.5,129.79,128.15,128.3,106608.0
2020-04-27 14:30:00,128.58,129.33,128.01,129.09,65105.0,128.58,129.33,128.01,129.09,65105.0
2020-04-27 14:40:00,129.21,130.13,129.13,129.55,71577.0,129.21,130.13,129.13,129.55,71577.0
2020-04-27 14:50:00,129.62,129.63,128.49,128.66,52738.0,129.62,129.63,128.49,128.66,52738.0
2020-04-27 15:00:00,128.72,130.02,128.38,129.29,72482.0,128.72,130.02,128.38,129.29,72482.0
2020-04-27 15:10:00,129.32,129.64,128.5,129.39,57845.0,129.32,129.64,128.5,129.39,57845.0
2020-04-27 15:20:00,129.52,130.18,129.03,129.31,87213.0,129.52,130.18,129.03,129.31,87213.0
2020-04-27 15:30:00,129.21,129.74,128.58,129.32,99980.0,129.21,129.74,128.58,129.32,99980.0
2020-04-27 15:40:00,129.31,129.79,129.12,129.39,96791.0,129.31,129.79,129.12,129.39,96791.0
2020-04-27 15:50:00,129.4,129.44,128.37,128.73,238289.0,129.4,129.44,128.37,128.73,238289.0
2020-04-28 09:30:00,130.33,130.33,124.62,125.67,380600.0,130.33,130.33,124.62,125.67,380600.0
2020-04-28 09:40:00,125.75,129.3,125.62,128.2,193660.0,125.75,129.3,125.62,128.2,193660.0
2020-04-28 09:50:00,128.02,128.28,124.26,124.27,199508.0,128.02,128.28,124.26,124.27,199508.0
2020-04-28 10:00:00,124.49,125.58,123.24,124.02,309405.0,124.49,125.58,123.24,124.02,309405.0
2020-04-28 10:10:00,124.08,124.42,122.68,122.8,129774.0,124.08,124.42,122.68,122.8,129774.0
2020-04-28 10:20:00,122.69,125.79,122.33,124.11,185401.0,122.69,125.79,122.33,124.11,185401.0
2020-04-28 10:30:00,123.82,127.5,123.82,125.87,198737.0,123.82,127.5,123.82,125.87,198737.0
2020-04-28 10:40:00,125.87,126.17,123.86,124.41,94654.0,125.87,126.17,123.86,124.41,94654.0
2020-04-28 10:50:00,124.36,124.46,122.53,122.75,71279.0,124.36,124.46,122.53,122.75,71279.0
2020-04-28 11:00:00,122.9,125.48,122.31,124.57,116769.0,122.9,125.48,122.31,124.57,116769.0
2020-04-28 11:10:00,124.41,125.1,123.77,124.71,66134.0,124.41,125.1,123.77,124.71,66134.0
2020-04-28 11:20:00,124.51,127.12,124.26,126.8,95989.0,124.51,127.12,124.26,126.8,95989.0
2020-04-28 11:30:00,127.08,127.09,125.67,126.0,70662.0,127.08,127.09,125.67,126.0,70662.0
2020-04-28 11:40:00,125.92,126.09,125.0,125.63,52069.0,125.92,126.09,125.0,125.63,52069.0
2020-04-28 11:50:00,125.61,125.95,124.78,125.59,29729.0,125.61,125.95,124.78,125.59,29729.0
2020-04-28 12:00:00,125.63,126.36,125.15,126.12,56129.0,125.63,126.36,125.15,126.12,56129.0
2020-04-28 12:10:00,126.26,126.77,124.9,124.9,39947.0,126.26,126.77,124.9,124.9,39947.0
2020-04-28 12:20:00,124.86,125.7,124.37,125.65,43944.0,124.86,125.7,124.37,125.65,43944.0
2020-04-28 12:30:00,125.61,126.21,125.28,126.07,34812.0,125.61,126.21,125.28,126.07,34812.0
2020-04-28 12:40:00,126.0,126.28,125.2,125.53,31437.0,126.0,126.28,125.2,125.53,31437.0
2020-04-28 12:50:00,125.32,126.13,125.13,125.98,44876.0,125.32,126.13,125.13,125.98,44876.0
2020-04-28 13:00:00,125.96,126.63,125.69,125.78,42118.0,125.96,126.63,125.69,125.78,42118.0
2020-04-28 13:10:00,125.76,125.9,124.73,125.3,30578.0,125.76,125.9,124.73,125.3,30578.0
2020-04-28 13:20:00,125.34,126.21,125.34,125.93,34058.0,125.34,126.21,125.34,125.93,34058.0
2020-04-28 13:30:00,125.87,126.43,125.58,125.79,26791.0,125.87,126.43,125.58,125.79,26791.0
2020-04-28 13:40:00,125.73,126.42,125.73,126.11,37348.0,125.73,126.42,125.73,126.11,37348.0
2020-04-28 13:50:00,125.99,126.25,125.31,125.57,24688.0,125.99,126.25,125.31,125.57,24688.0
2020-04-28 14:00:00,125.65,126.06,124.8,125.12,31993.0,125.65,126.06,124.8,125.12,31993.0
2020-04-28 14:10:00,125.22,125.42,124.6,125.13,120419.0,125.22,125.42,124.6,125.13,120419.0
2020-04-28 14:20:00,125.16,125.64,124.11,124.15,61736.0,125.16,125.64,124.11,124.15,61736.0
2020-04-28 14:30:00,124.24,124.87,123.66,123.78,83593.0,124.24,124.87,123.66,123.78,83593.0
2020-04-28 14:40:00,123.71,123.97,123.26,123.84,54245.0,123.71,123.97,123.26,123.84,54245.0
2020-04-28 14:50:00,123.83,124.08,123.01,123.25,78505.0,123.83,124.08,123.01,123.25,78505.0
2020-04-28 15:00:00,123.13,123.58,122.92,123.24,77506.0,123.13,123.58,122.92,123.24,77506.0
2020-04-28 15:10:00,123.23,124.29,122.93,124.16,57139.0,123.23,124.29,122.93,124.16,57139.0
2020-04-28 15:20:00,124.09,124.9,123.77,124.66,84356.0,124.09,124.9,123.77,124.66,84356.0
2020-04-28 15:30:00,124.66,124.95,124.22,124.33,62071.0,124.66,124.95,124.22,124.33,62071.0
2020-04-28 15:40:00,124.34,124.51,123.72,123.86,55851.0,124.34,124.51,123.72,123.86,55851.0
2020-04-28 15:50:00,123.81,124.74,122.96,123.76,187714.0,123.81,124.74,122.96,123.76,187714.0
2020-04-29 09:30:00,124.06,127.99,122.3,123.75,190150.0,124.06,127.99,122.3,123.75,190150.0
2020-04-29 09:40:00,123.52,127.45,123.22,127.19,92418.0,123.52,127.45,123.22,127.19,92418.0
2020-04-29 09:50:00,127.01,129.5,126.39,128.13,127828.0,127.01,129.5,126.39,128.13,127828.0
2020-04-29 10:00:00,128.9,129.24,128.03,128.46,64469.0,128.9,129.24,128.03,128.46,64469.0
2020-04-29 10:10:00,128.16,129.84,127.73,129.46,107691.0,128.16,129.84,127.73,129.46,107691.0
2020-04-29 10:20:00,129.55,129.68,129.1,129.31,67843.0,129.55,129.68,129.1,129.31,67843.0
2020-04-29 10:30:00,129.33,129.65,128.75,129.31,79307.0,129.33,129.65,128.75,129.31,79307.0
2020-04-29 10:40:00,129.33,132.39,129.31,131.34,140341.0,129.33,132.39,129.31,131.34,140341.0
2020-04-29 10:50:00,131.21,132.64,131.07,131.64,67541.0,131.21,132.64,131.07,131.64,67541.0
2020-04-29 11:00:00,131.68,132.14,130.2,130.66,41973.0,131.68,132.14,130.2,130.66,41973.0
2020-04-29 11:10:00,130.67,131.43,130.55,130.64,44603.0,130.67,131.43,130.55,130.64,44603.0
2020-04-29 11:20:00,130.61,131.68,130.44,131.32,45967.0,130.61,131.68,130.44,131.32,45967.0
2020-04-29 11:30:00,131.28,131.71,130.85,131.25,61328.0,131.28,131.71,130.85,131.25,61328.0
2020-04-29 11:40:00,131.1,131.37,130.52,130.87,46155.0,131.1,131.37,130.52,130.87,46155.0
2020-04-29 11:50:00,130.88,131.2,130.53,131.16,36968.0,130.88,131.2,130.53,131.16,36968.0
2020-04-29 12:00:00,131.2,131.87,131.2,131.42,42909.0,131.2,131.87,131.2,131.42,42909.0
2020-04-29 12:10:00,131.44,131.55,131.2,131.38,36916.0,131.44,131.55,131.2,131.38,36916.0
2020-04-29 12:20:00,131.44,131.57,130.96,131.0,38355.0,131.44,131.57,130.96,131.0,38355.0
2020-04-29 12:30:00,130.97,131.48,130.54,131.43,30618.0,130.97,131.48,130.54,131.43,30618.0
2020-04-29 12:40:00,131.39,131.4,130.89,131.3,23284.0,131.39,131.4,130.89,131.3,23284.0
2020-04-29 12:50:00,131.29,131.36,130.77,130.97,20702.0,131.29,131.36,130.77,130.97,20702.0
2020-04-29 13:00:00,131.01,131.08,130.78,130.89,30673.0,131.01,131.08,130.78,130.89,30673.0
2020-04-29 13:10:00,130.84,130.84,130.33,130.44,24166.0,130.84,130.84,130.33,130.44,24166.0
2020-04-29 13:20:00,130.34,130.4,129.61,129.65,29389.0,130.34,130.4,129.61,129.65,29389.0
2020-04-29 13:30:00,129.67,129.7,128.87,129.48,38472.0,129.67,129.7,128.87,129.48,38472.0
2020-04-29 13:40:00,129.54,129.76,129.13,129.17,27593.0,129.54,129.76,129.13,129.17,27593.0
2020-04-29 13:50:00,129.22,129.48,128.96,129.41,20432.0,129.22,129.48,128.96,129.41,20432.0
2020-04-29 14:00:00,129.31,130.19,128.74,128.79,35161.0,129.31,130.19,128.74,128.79,35161.0
2020-04-29 14:10:00,128.9,129.36,128.36,129.13,49974.0,128.9,129.36,128.36,129.13,49974.0
2020-04-29 14:20:00,129.22,130.0,129.21,129.68,32021.0,129.22,130.0,129.21,129.68,32021.0
2020-04-29 14:30:00,129.75,129.81,128.97,129.71,28817.0,129.75,129.81,128.97,129.71,28817.0
2020-04-29 14:40:00,129.6,129.92,129.37,129.53,23547.0,129.6,129.92,129.37,129.53,23547.0
2020-04-29 14:50:00,129.59,130.33,129.31,130.32,24780.0,129.59,130.33,129.31,130.32,24780.0
2020-04-29 15:00:00,130.29,130.76,129.96,130.68,41787.0,130.29,130.76,129.96,130.68,41787.0
2020-04-29 15:10:00,130.65,130.8,130.01,130.27,25972.0,130.65,130.8,130.01,130.27,25972.0
2020-04-29 15:20:00,130.33,130.47,129.85,130.0,26534.0,130.33,130.47,129.85,130.0,26534.0
2020-04-29 15:30:00,129.95,130.55,129.81,130.33,36607.0,129.95,130.55,129.81,130.33,36607.0
2020-04-29 15:40:00,130.29,130.59,130.0,130.28,48817.0,130.29,130.59,130.0,130.28,48817.0
2020-04-29 15:50:00,130.25,130.3,129.34,129.93,132758.0,130.25,130.3,129.34,129.93,132758.0
2020-04-30 09:30:00,127.42,129.83,126.56,128.8,164259.0,127.42,129.83,126.56,128.8,164259.0
2020-04-30 09:40:00,128.81,132.9,127.63,131.72,119384.0,128.81,132.9,127.63,131.72,119384.0
2020-04-30 09:50:00,131.84,132.63,130.78,131.0,76359.0,131.84,132.63,130.78,131.0,76359.0
2020-04-30 10:00:00,131.21,131.84,130.38,130.96,48912.0,131.21,131.84,130.38,130.96,48912.0
2020-04-30 10:10:00,130.94,131.65,130.09,130.17,41534.0,130.94,131.65,130.09,130.17,41534.0
2020-04-30 10:20:00,130.09,130.11,128.22,129.33,59708.0,130.09,130.11,128.22,129.33,59708.0
2020-04-30 10:30:00,129.33,129.99,129.0,129.64,66507.0,129.33,129.99,129.0,129.64,66507.0
2020-04-30 10:40:00,129.56,129.58,128.06,129.0,35598.0,129.56,129.58,128.06,129.0,35598.0
2020-04-30 10:50:00,128.93,129.14,128.23,128.37,38967.0,128.93,129.14,128.23,128.37,38967.0
2020-04-30 11:00:00,128.47,129.71,128.33,128.88,57237.0,128.47,129.71,128.33,128.88,57237.0
2020-04-30 11:10:00,128.88,129.46,128.56,129.17,51849.0,128.88,129.46,128.56,129.17,51849.0
2020-04-30 11:20:00,129.09,129.41,128.52,129.03,61358.0,129.09,129.41,128.52,129.03,61358.0
2020-04-30 11:30:00,129.01,129.24,128.53,129.0,30576.0,129.01,129.24,128.53,129.0,30576.0
2020-04-30 11:40:00,129.09,129.28,128.33,128.65,32935.0,129.09,129.28,128.33,128.65,32935.0
2020-04-30 11:50:00,128.63,128.74,127.81,128.14,31875.0,128.63,128.74,127.81,128.14,31875.0
2020-04-30 12:00:00,128.06,128.06,126.62,127.73,39111.0,128.06,128.06,126.62,127.73,39111.0
2020-04-30 12:10:00,127.73,128.88,127.66,128.52,60181.0,127.73,128.88,127.66,128.52,60181.0
2020-04-30 12:20:00,128.48,128.75,128.28,128.68,51540.0,128.48,128.75,128.28,128.68,51540.0
2020-04-30 12:30:00,128.62,128.62,127.56,128.06,17302.0,128.62,128.62,127.56,128.06,17302.0
2020-04-30 12:40:00,128.14,128.37,128.01,128.19,49234.0,128.14,128.37,128.01,128.19,49234.0
2020-04-30 12:50:00,128.19,128.32,127.92,128.11,28133.0,128.19,128.32,127.92,128.11,28133.0
2020-04-30 13:00:00,128.03,128.1,127.72,128.04,20492.0,128.03,128.1,127.72,128.04,20492.0
2020-04-30 13:10:00,128.09,128.5,127.9,127.94,36954.0,128.09,128.5,127.9,127.94,36954.0
2020-04-30 13:20:00,127.96,128.01,127.21,127.5,30029.0,127.96,128.01,127.21,127.5,30029.0
2020-04-30 13:30:00,127.46,127.49,126.73,127.04,36116.0,127.46,127.49,126.73,127.04,36116.0
2020-04-30 13:40:00,127.05,127.54,126.79,127.04,27941.0,127.05,127.54,126.79,127.04,27941.0
2020-04-30 13:50:00,126.98,127.4,126.51,126.51,20997.0,126.98,127.4,126.51,126.51,20997.0
2020-04-30 14:00:00,126.54,126.69,125.81,126.34,51808.0,126.54,126.69,125.81,126.34,51808.0
2020-04-30 14:10:00,126.35,126.79,125.7,125.77,41528.0,126.35,126.79,125.7,125.77,41528.0
2020-04-30 14:20:00,125.73,126.0,125.15,125.32,69647.0,125.73,126.0,125.15,125.32,69647.0
2020-04-30 14:30:00,125.39,125.91,124.87,125.04,50924.0,125.39,125.91,124.87,125.04,50924.0
2020-04-30 14:40:00,124.98,125.23,124.5,124.82,49092.0,124.98,125.23,124.5,124.82,49092.0
2020-04-30 14:50:00,124.87,125.0,124.19,124.31,66287.0,124.87,125.0,124.19,124.31,66287.0
2020-04-30 15:00:00,124.25,124.98,124.14,124.92,75039.0,124.25,124.98,124.14,124.92,75039.0
2020-04-30 15:10:00,124.92,125.02,124.39,124.59,66331.0,124.92,125.02,124.39,124.59,66331.0
2020-04-30 15:20:00,124.58,125.59,124.31,125.36,76285.0,124.58,125.59,124.31,125.36,76285.0
2020-04-30 15:30:00,125.45,125.83,124.84,125.23,86667.0,125.45,125.83,124.84,125.23,86667.0
2020-04-30 15:40:00,125.21,125.21,124.72,124.96,96210.0,125.21,125.21,124.72,124.96,96210.0
2020-04-30 15:50:00,124.93,125.37,123.93,124.04,306988.0,124.93,125.37,123.93,124.04,306988.0
2020-05-01 09:30:00,120.67,124.88,119.7,122.11,298379.0,120.67,124.88,119.7,122.11,298379.0
2020-05-01 09:40:00,122.03,123.78,121.26,123.37,99722.0,122.03,123.78,121.26,123.37,99722.0
2020-05-01 09:50:00,123.33,123.69,121.4,123.03,76443.0,123.33,123.69,121.4,123.03,76443.0
2020-05-01 10:00:00,123.19,126.49,122.4,125.54,131260.0,123.19,126.49,122.4,125.54,131260.0
2020-05-01 10:10:00,125.57,127.49,124.34,124.5,140345.0,125.57,127.49,124.34,124.5,140345.0
2020-05-01 10:20:00,124.43,125.48,123.57,124.62,113166.0,124.43,125.48,123.57,124.62,113166.0
2020-05-01 10:30:00,124.7,124.98,123.7,124.89,61495.0,124.7,124.98,123.7,124.89,61495.0
2020-05-01 10:40:00,124.66,125.2,124.14,124.6,41342.0,124.66,125.2,124.14,124.6,41342.0
2020-05-01 10:50:00,124.67,126.19,123.84,125.15,120453.0,124.67,126.19,123.84,125.15,120453.0
2020-05-01 11:00:00,125.16,125.41,124.55,125.32,50423.0,125.16,125.41,124.55,125.32,50423.0
2020-05-01 11:10:00,125.24,125.7,124.84,124.99,65094.0,125.24,125.7,124.84,124.99,65094.0
2020-05-01 11:20:00,124.93,125.38,124.27,124.27,49377.0,124.93,125.38,124.27,124.27,49377.0
2020-05-01 11:30:00,124.35,124.5,122.7,123.42,89022.0,124.35,124.5,122.7,123.42,89022.0
2020-05-01 11:40:00,123.31,123.31,121.36,122.0,68880.0,123.31,123.31,121.36,122.0,68880.0
2020-05-01 11:50:00,121.89,122.7,120.9,122.68,50373.0,121.89,122.7,120.9,122.68,50373.0
2020-05-01 12:00:00,122.49,122.65,120.66,122.01,55667.0,122.49,122.65,120.66,122.01,55667.0
2020-05-01 12:10:00,122.23,123.71,121.86,122.56,40540.0,122.23,123.71,121.86,122.56,40540.0
2020-05-01 12:20:00,122.44,123.04,122.0,122.3,18973.0,122.44,123.04,122.0,122.3,18973.0
2020-05-01 12:30:00,122.28,122.67,121.46,122.52,42299.0,122.28,122.67,121.46,122.52,42299.0
2020-05-01 12:40:00,122.44,123.06,122.06,122.18,16385.0,122.44,123.06,122.06,122.18,16385.0
2020-05-01 12:50:00,122.18,123.06,122.18,122.51,15757.0,122.18,123.06,122.18,122.51,15757.0
2020-05-01 13:00:00,122.54,122.88,121.11,121.44,49839.0,122.54,122.88,121.11,121.44,49839.0
2020-05-01 13:10:00,121.58,121.77,120.87,121.29,25535.0,121.58,121.77,120.87,121.29,25535.0
2020-05-01 13:20:00,121.33,121.64,121.05,121.64,25226.0,121.33,121.64,121.05,121.64,25226.0
2020-05-01 13:30:00,121.56,122.0,121.55,121.7,21912.0,121.56,122.0,121.55,121.7,21912.0
2020-05-01 13:40:00,121.61,122.0,120.78,121.0,29547.0,121.61,122.0,120.78,121.0,29547.0
2020-05-01 13:50:00,121.05,122.5,120.5,121.99,145082.0,121.05,122.5,120.5,121.99,145082.0
2020-05-01 14:00:00,121.98,122.11,121.58,122.03,28363.0,121.98,122.11,121.58,122.03,28363.0
2020-05-01 14:10:00,122.06,122.06,121.78,121.91,20039.0,122.06,122.06,121.78,121.91,20039.0
2020-05-01 14:20:00,122.0,123.15,121.89,123.15,65032.0,122.0,123.15,121.89,123.15,65032.0
2020-05-01 14:30:00,123.0,123.41,122.45,122.5,33390.0,123.0,123.41,122.45,122.5,33390.0
2020-05-01 14:40:00,122.44,122.71,122.36,122.49,44339.0,122.44,122.71,122.36,122.49,44339.0
2020-05-01 14:50:00,122.41,122.66,122.28,122.59,33707.0,122.41,122.66,122.28,122.59,33707.0
2020-05-01 15:00:00,122.53,124.2,122.51,123.67,42920.0,122.53,124.2,122.51,123.67,42920.0
2020-05-01 15:10:00,123.75,124.34,123.45,124.22,101372.0,123.75,124.34,123.45,124.22,101372.0
2020-05-01 15:20:00,124.19,124.19,122.84,122.84,75197.0,124.19,124.19,122.84,122.84,75197.0
2020-05-01 15:30:00,122.87,123.02,122.01,122.64,81615.0,122.87,123.02,122.01,122.64,81615.0
2020-05-01 15:40:00,122.59,123.08,122.39,122.81,167148.0,122.59,123.08,122.39,122.81,167148.0
2020-05-01 15:50:00,122.81,123.0,122.46,122.47,186736.0,122.81,123.0,122.46,122.47,186736.0
2020-05-04 09:30:00,124.51,124.9,122.51,123.58,314607.0,124.51,124.9,122.51,123.58,314607.0
2020-05-04 09:40:00,123.77,128.49,123.36,127.73,205710.0,123.77,128.49,123.36,127.73,205710.0
2020-05-04 09:50:00,127.81,127.81,126.67,127.27,92270.0,127.81,127.81,126.67,127.27,92270.0
2020-05-04 10:00:00,127.49,127.72,126.6,127.08,72309.0,127.49,127.72,126.6,127.08,72309.0
2020-05-04 10:10:00,127.16,128.29,126.7,128.0,159161.0,127.16,128.29,126.7,128.0,159161.0
2020-05-04 10:20:00,128.0,128.24,125.51,126.26,70428.0,128.0,128.24,125.51,126.26,70428.0
2020-05-04 10:30:00,126.1,126.71,125.79,126.71,100086.0,126.1,126.71,125.79,126.71,100086.0
2020-05-04 10:40:00,126.79,126.95,126.29,126.54,51960.0,126.79,126.95,126.29,126.54,51960.0
2020-05-04 10:50:00,126.54,126.54,124.45,125.1,66745.0,126.54,126.54,124.45,125.1,66745.0
2020-05-04 11:00:00,124.99,125.33,124.73,125.06,39074.0,124.99,125.33,124.73,125.06,39074.0
2020-05-04 11:10:00,124.96,125.41,124.86,125.13,58096.0,124.96,125.41,124.86,125.13,58096.0
2020-05-04 11:20:00,125.14,125.88,125.04,125.79,44890.0,125.14,125.88,125.04,125.79,44890.0
2020-05-04 11:30:00,125.85,127.85,125.8,127.81,60365.0,125.85,127.85,125.8,127.81,60365.0
2020-05-04 11:40:00,127.8,128.88,127.73,128.63,73424.0,127.8,128.88,127.73,128.63,73424.0
2020-05-04 11:50:00,128.68,129.65,128.59,128.74,59007.0,128.68,129.65,128.59,128.74,59007.0
2020-05-04 12:00:00,128.74,129.33,128.07,128.48,47790.0,128.74,129.33,128.07,128.48,47790.0
2020-05-04 12:10:00,128.59,129.49,128.5,129.36,47255.0,128.59,129.49,128.5,129.36,47255.0
2020-05-04 12:20:00,129.34,129.9,129.09,129.39,55124.0,129.34,129.9,129.09,129.39,55124.0
2020-05-04 12:30:00,129.39,129.43,128.52,128.76,30285.0,129.39,129.43,128.52,128.76,30285.0
2020-05-04 12:40:00,128.85,129.11,128.69,129.0,24899.0,128.85,129.11,128.69,129.0,24899.0
2020-05-04 12:50:00,129.01,129.28,128.86,129.28,26647.0,129.01,129.28,128.86,129.28,26647.0
2020-05-04 13:00:00,129.25,130.1,129.07,130.1,61421.0,129.25,130.1,129.07,130.1,61421.0
2020-05-04 13:10:00,130.12,130.13,128.71,128.83,44522.0,130.12,130.13,128.71,128.83,44522.0
2020-05-04 13:20:00,128.82,130.25,128.82,129.78,55435.0,128.82,130.25,128.82,129.78,55435.0
2020-05-04 13:30:00,129.73,130.8,129.7,130.66,67143.0,129.73,130.8,129.7,130.66,67143.0
2020-05-04 13:40:00,130.68,131.77,130.68,131.71,125014.0,130.68,131.77,130.68,131.71,125014.0
2020-05-04 13:50:00,131.55,131.85,130.83,130.84,162029.0,131.55,131.85,130.83,130.84,162029.0
2020-05-04 14:00:00,130.83,130.95,130.23,130.48,75928.0,130.83,130.95,130.23,130.48,75928.0
2020-05-04 14:10:00,130.51,130.99,130.45,130.92,41110.0,130.51,130.99,130.45,130.92,41110.0
2020-05-04 14:20:00,130.82,131.46,130.7,131.46,48312.0,130.82,131.46,130.7,131.46,48312.0
2020-05-04 14:30:00,131.4,131.64,131.0,131.0,109495.0,131.4,131.64,131.0,131.0,109495.0
2020-05-04 14:40:00,131.2,131.84,131.18,131.8,68897.0,131.2,131.84,131.18,131.8,68897.0
2020-05-04 14:50:00,131.76,133.37,131.71,132.88,116005.0,131.76,133.37,131.71,132.88,116005.0
2020-05-04 15:00:00,132.83,133.44,132.05,132.46,139901.0,132.83,133.44,132.05,132.46,139901.0
2020-05-04 15:10:00,132.46,132.85,132.05,132.85,117331.0,132.46,132.85,132.05,132.85,117331.0
2020-05-04 15:20:00,132.81,133.48,132.7,133.18,76789.0,132.81,133.48,132.7,133.18,76789.0
2020-05-04 15:30:00,133.21,133.63,133.05,133.49,107246.0,133.21,133.63,133.05,133.49,107246.0
2020-05-04 15:40:00,133.5,134.45,133.39,134.23,222844.0,133.5,134.45,133.39,134.23,222844.0
2020-05-04 15:50:00,134.21,134.5,133.84,134.11,362472.0,134.21,134.5,133.84,134.11,362472.0
2020-05-05 09:30:00,174.57,181.39,173.61,177.77,2077499.0,174.57,181.39,173.61,177.77,2077499.0
2020-05-05 09:40:00,177.76,178.3,170.27,171.31,1072747.0,177.76,178.3,170.27,171.31,1072747.0
2020-05-05 09:50:00,171.3,174.6,168.1,170.75,1001142.0,171.3,174.6,168.1,170.75,1001142.0
2020-05-05 10:00:00,170.99,171.86,168.01,170.68,538142.0,170.99,171.86,168.01,170.68,538142.0
2020-05-05 10:10:00,170.69,171.81,166.08,167.03,469596.0,170.69,171.81,166.08,167.03,469596.0
2020-05-05 10:20:00,167.02,168.75,166.02,166.04,377076.0,167.02,168.75,166.02,166.04,377076.0
2020-05-05 10:30:00,166.04,169.49,165.71,167.23,369900.0,166.04,169.49,165.71,167.23,369900.0
2020-05-05 10:40:00,167.2,170.01,166.79,169.5,294077.0,167.2,170.01,166.79,169.5,294077.0
2020-05-05 10:50:00,169.6,169.83,166.8,167.14,273328.0,169.6,169.83,166.8,167.14,273328.0
2020-05-05 11:00:00,167.28,167.96,164.86,165.26,268378.0,167.28,167.96,164.86,165.26,268378.0
2020-05-05 11:10:00,165.3,165.55,163.4,164.4,279035.0,165.3,165.55,163.4,164.4,279035.0
2020-05-05 11:20:00,164.2,165.42,162.25,162.5,260254.0,164.2,165.42,162.25,162.5,260254.0
2020-05-05 11:30:00,162.5,163.79,161.01,161.4,250730.0,162.5,163.79,161.01,161.4,250730.0
2020-05-05 11:40:00,161.35,162.65,160.33,161.94,183209.0,161.35,162.65,160.33,161.94,183209.0
2020-05-05 11:50:00,162.35,165.88,161.63,165.65,238507.0,162.35,165.88,161.63,165.65,238507.0
2020-05-05 12:00:00,165.46,166.8,164.32,166.44,237262.0,165.46,166.8,164.32,166.44,237262.0
2020-05-05 12:10:00,166.54,166.99,164.64,165.95,109718.0,166.54,166.99,164.64,165.95,109718.0
2020-05-05 12:20:00,165.84,167.85,165.25,166.44,114635.0,165.84,167.85,165.25,166.44,114635.0
2020-05-05 12:30:00,166.48,167.42,165.26,165.97,114949.0,166.48,167.42,165.26,165.97,114949.0
2020-05-05 12:40:00,166.2,166.85,165.25,165.36,57813.0,166.2,166.85,165.25,165.36,57813.0
2020-05-05 12:50:00,165.36,165.5,164.53,164.66,65768.0,165.36,165.5,164.53,164.66,65768.0
2020-05-05 13:00:00,164.59,166.87,164.25,166.31,59025.0,164.59,166.87,164.25,166.31,59025.0
2020-05-05 13:10:00,166.64,169.4,166.02,168.09,144136.0,166.64,169.4,166.02,168.09,144136.0
2020-05-05 13:20:00,167.9,169.01,166.8,169.01,122268.0,167.9,169.01,166.8,169.01,122268.0
2020-05-05 13:30:00,169.04,169.9,166.17,167.59,327611.0,169.04,169.9,166.17,167.59,327611.0
2020-05-05 13:40:00,167.61,169.36,166.28,169.29,148640.0,167.61,169.36,166.28,169.29,148640.0
2020-05-05 13:50:00,169.34,169.74,168.3,169.25,82134.0,169.34,169.74,168.3,169.25,82134.0
2020-05-05 14:00:00,169.28,172.69,169.08,171.45,263509.0,169.28,172.69,169.08,171.45,263509.0
2020-05-05 14:10:00,171.49,172.32,170.22,170.53,154686.0,171.49,172.32,170.22,170.53,154686.0
2020-05-05 14:20:00,170.39,171.24,170.22,171.09,79314.0,170.39,171.24,170.22,171.09,79314.0
2020-05-05 14:30:00,171.01,171.59,169.68,170.31,107434.0,171.01,171.59,169.68,170.31,107434.0
2020-05-05 14:40:00,170.44,170.76,168.14,169.59,150130.0,170.44,170.76,168.14,169.59,150130.0
2020-05-05 14:50:00,169.45,170.87,168.5,170.48,93152.0,169.45,170.87,168.5,170.48,93152.0
2020-05-05 15:00:00,170.45,170.47,168.6,169.52,86358.0,170.45,170.47,168.6,169.52,86358.0
2020-05-05 15:10:00,169.53,169.79,167.12,167.43,220388.0,169.53,169.79,167.12,167.43,220388.0
2020-05-05 15:20:00,167.43,168.62,166.25,166.44,152932.0,167.43,168.62,166.25,166.44,152932.0
2020-05-05 15:30:00,166.5,166.64,162.43,162.55,333990.0,166.5,166.64,162.43,162.55,333990.0
2020-05-05 15:40:00,162.43,165.29,162.27,164.88,229263.0,162.43,165.29,162.27,164.88,229263.0
2020-05-05 15:50:00,164.93,166.37,164.56,165.88,437100.0,164.93,166.37,164.56,165.88,437100.0
2020-05-06 09:30:00,166.2,168.49,163.25,166.38,219009.0,166.2,168.49,163.25,166.38,219009.0
2020-05-06 09:40:00,166.63,168.42,164.04,167.64,194009.0,166.63,168.42,164.04,167.64,194009.0
2020-05-06 09:50:00,167.63,169.2,165.77,168.8,143639.0,167.63,169.2,165.77,168.8,143639.0
2020-05-06 10:00:00,169.14,169.33,163.18,165.25,195100.0,169.14,169.33,163.18,165.25,195100.0
2020-05-06 10:10:00,165.1,168.59,165.0,168.52,166321.0,165.1,168.59,165.0,168.52,166321.0
2020-05-06 10:20:00,168.39,171.53,166.8,170.75,199275.0,168.39,171.53,166.8,170.75,199275.0
2020-05-06 10:30:00,171.0,173.64,170.6,171.36,200156.0,171.0,173.64,170.6,171.36,200156.0
2020-05-06 10:40:00,171.48,173.44,170.69,171.35,138093.0,171.48,173.44,170.69,171.35,138093.0
2020-05-06 10:50:00,171.57,172.57,169.23,170.12,110746.0,171.57,172.57,169.23,170.12,110746.0
2020-05-06 11:00:00,170.12,171.32,169.12,169.63,122486.0,170.12,171.32,169.12,169.63,122486.0
2020-05-06 11:10:00,169.73,171.23,169.65,169.86,77655.0,169.73,171.23,169.65,169.86,77655.0
2020-05-06 11:20:00,170.1,172.5,169.88,172.1,145925.0,170.1,172.5,169.88,172.1,145925.0
2020-05-06 11:30:00,172.0,173.14,171.53,172.09,87531.0,172.0,173.14,171.53,172.09,87531.0
2020-05-06 11:40:00,172.14,172.92,171.96,172.62,59100.0,172.14,172.92,171.96,172.62,59100.0
2020-05-06 11:50:00,172.62,174.39,171.45,174.32,247807.0,172.62,174.39,171.45,174.32,247807.0
2020-05-06 12:00:00,174.23,176.35,173.93,175.44,232653.0,174.23,176.35,173.93,175.44,232653.0
2020-05-06 12:10:00,175.45,178.07,175.3,177.81,201459.0,175.45,178.07,175.3,177.81,201459.0
2020-05-06 12:20:00,177.7,179.01,177.25,178.14,181615.0,177.7,179.01,177.25,178.14,181615.0
2020-05-06 12:30:00,178.2,178.59,176.8,177.58,142891.0,178.2,178.59,176.8,177.58,142891.0
2020-05-06 12:40:00,177.61,178.76,177.28,178.76,69150.0,177.61,178.76,177.28,178.76,69150.0
2020-05-06 12:50:00,178.77,179.35,177.49,178.01,73484.0,178.77,179.35,177.49,178.01,73484.0
2020-05-06 13:00:00,178.14,180.24,177.99,179.92,91734.0,178.14,180.24,177.99,179.92,91734.0
2020-05-06 13:10:00,179.92,180.82,178.16,180.6,90395.0,179.92,180.82,178.16,180.6,90395.0
2020-05-06 13:20:00,180.55,182.21,180.05,181.68,159422.0,180.55,182.21,180.05,181.68,159422.0
2020-05-06 13:30:00,181.68,182.44,178.38,178.97,210136.0,181.68,182.44,178.38,178.97,210136.0
2020-05-06 13:40:00,178.8,179.92,178.21,178.82,132269.0,178.8,179.92,178.21,178.82,132269.0
2020-05-06 13:50:00,179.0,180.7,178.59,180.59,125545.0,179.0,180.7,178.59,180.59,125545.0
2020-05-06 14:00:00,180.43,180.43,177.84,177.94,83580.0,180.43,180.43,177.84,177.94,83580.0
2020-05-06 14:10:00,177.99,179.23,176.82,178.61,118664.0,177.99,179.23,176.82,178.61,118664.0
2020-05-06 14:20:00,178.54,180.0,178.34,179.12,59278.0,178.54,180.0,178.34,179.12,59278.0
2020-05-06 14:30:00,179.06,179.81,178.67,178.87,82689.0,179.06,179.81,178.67,178.87,82689.0
2020-05-06 14:40:00,178.86,180.47,178.86,180.44,116218.0,178.86,180.47,178.86,180.44,116218.0
2020-05-06 14:50:00,180.45,180.5,177.3,177.63,94000.0,180.45,180.5,177.3,177.63,94000.0
2020-05-06 15:00:00,177.77,178.83,177.08,178.49,99044.0,177.77,178.83,177.08,178.49,99044.0
2020-05-06 15:10:00,178.48,180.5,178.41,180.17,84577.0,178.48,180.5,178.41,180.17,84577.0
2020-05-06 15:20:00,180.2,180.42,179.67,180.17,63483.0,180.2,180.42,179.67,180.17,63483.0
2020-05-06 15:30:00,180.15,180.16,178.85,179.91,97235.0,180.15,180.16,178.85,179.91,97235.0
2020-05-06 15:40:00,180.0,181.59,179.36,179.66,219442.0,180.0,181.59,179.36,179.66,219442.0
2020-05-06 15:50:00,179.73,182.08,179.51,180.63,343446.0,179.73,182.08,179.51,180.63,343446.0
2020-05-07 09:30:00,178.62,179.96,175.52,177.26,483913.0,178.62,179.96,175.52,177.26,483913.0
2020-05-07 09:40:00,177.36,179.56,176.13,177.61,175154.0,177.36,179.56,176.13,177.61,175154.0
2020-05-07 09:50:00,177.5,178.49,175.04,175.46,139179.0,177.5,178.49,175.04,175.46,139179.0
2020-05-07 10:00:00,175.6,176.1,172.5,173.39,170786.0,175.6,176.1,172.5,173.39,170786.0
2020-05-07 10:10:00,173.6,174.41,170.92,173.37,148761.0,173.6,174.41,170.92,173.37,148761.0
2020-05-07 10:20:00,173.28,174.36,172.83,173.02,70581.0,173.28,174.36,172.83,173.02,70581.0
2020-05-07 10:30:00,173.03,174.15,172.49,172.76,112435.0,173.03,174.15,172.49,172.76,112435.0
2020-05-07 10:40:00,172.86,177.43,172.77,175.45,103517.0,172.86,177.43,172.77,175.45,103517.0
2020-05-07 10:50:00,175.45,177.4,175.33,177.02,70567.0,175.45,177.4,175.33,177.02,70567.0
2020-05-07 11:00:00,177.05,179.88,176.94,178.55,160702.0,177.05,179.88,176.94,178.55,160702.0
2020-05-07 11:10:00,178.54,178.91,177.94,178.28,102332.0,178.54,178.91,177.94,178.28,102332.0
2020-05-07 11:20:00,178.26,178.57,176.97,177.28,60209.0,178.26,178.57,176.97,177.28,60209.0
2020-05-07 11:30:00,177.29,177.37,176.04,176.46,48895.0,177.29,177.37,176.04,176.46,48895.0
2020-05-07 11:40:00,176.6,178.42,176.18,176.42,45872.0,176.6,178.42,176.18,176.42,45872.0
2020-05-07 11:50:00,176.63,176.8,175.57,176.76,54835.0,176.63,176.8,175.57,176.76,54835.0
2020-05-07 12:00:00,176.77,176.89,175.22,175.22,37002.0,176.77,176.89,175.22,175.22,37002.0
2020-05-07 12:10:00,175.11,176.74,175.1,176.23,51353.0,175.11,176.74,175.1,176.23,51353.0
2020-05-07 12:20:00,176.31,179.68,176.15,178.67,96134.0,176.31,179.68,176.15,178.67,96134.0
2020-05-07 12:30:00,178.65,179.49,178.27,178.75,58831.0,178.65,179.49,178.27,178.75,58831.0
2020-05-07 12:40:00,178.72,179.73,178.55,179.67,61662.0,178.72,179.73,178.55,179.67,61662.0
2020-05-07 12:50:00,179.67,179.84,178.81,179.72,72857.0,179.67,179.84,178.81,179.72,72857.0
2020-05-07 13:00:00,179.84,180.93,179.56,180.37,119832.0,179.84,180.93,179.56,180.37,119832.0
2020-05-07 13:10:00,180.31,180.46,179.0,179.84,53265.0,180.31,180.46,179.0,179.84,53265.0
2020-05-07 13:20:00,179.9,180.85,179.9,180.83,57357.0,179.9,180.85,179.9,180.83,57357.0
2020-05-07 13:30:00,180.84,182.37,180.5,182.03,106452.0,180.84,182.37,180.5,182.03,106452.0
2020-05-07 13:40:00,182.11,182.11,181.27,181.66,45636.0,182.11,182.11,181.27,181.66,45636.0
2020-05-07 13:50:00,181.65,181.67,179.61,180.42,98325.0,181.65,181.67,179.61,180.42,98325.0
2020-05-07 14:00:00,180.37,180.63,179.81,180.59,40819.0,180.37,180.63,179.81,180.59,40819.0
2020-05-07 14:10:00,180.65,180.76,179.62,179.96,62885.0,180.65,180.76,179.62,179.96,62885.0
2020-05-07 14:20:00,180.02,180.03,177.74,178.72,69604.0,180.02,180.03,177.74,178.72,69604.0
2020-05-07 14:30:00,178.72,179.83,178.45,179.13,45596.0,178.72,179.83,178.45,179.13,45596.0
2020-05-07 14:40:00,179.38,179.82,177.71,178.16,54721.0,179.38,179.82,177.71,178.16,54721.0
2020-05-07 14:50:00,178.2,178.27,177.64,177.98,40761.0,178.2,178.27,177.64,177.98,40761.0
2020-05-07 15:00:00,177.96,178.42,177.49,177.78,84643.0,177.96,178.42,177.49,177.78,84643.0
2020-05-07 15:10:00,177.73,178.42,177.15,177.7,64908.0,177.73,178.42,177.15,177.7,64908.0
2020-05-07 15:20:00,177.76,178.63,177.52,177.59,75201.0,177.76,178.63,177.52,177.59,75201.0
2020-05-07 15:30:00,177.59,177.63,175.07,176.25,137008.0,177.59,177.63,175.07,176.25,137008.0
2020-05-07 15:40:00,176.14,176.94,175.34,175.53,133235.0,176.14,176.94,175.34,175.53,133235.0
2020-05-07 15:50:00,175.6,177.0,175.6,176.79,192132.0,175.6,177.0,175.6,176.79,192132.0
2020-05-08 09:30:00,179.0,180.54,176.25,176.38,134325.0,179.0,180.54,176.25,176.38,134325.0
2020-05-08 09:40:00,176.44,179.34,175.78,178.25,76939.0,176.44,179.34,175.78,178.25,76939.0
2020-05-08 09:50:00,178.26,183.98,177.6,183.13,222626.0,178.26,183.98,177.6,183.13,222626.0
2020-05-08 10:00:00,183.27,183.74,181.32,181.84,134730.0,183.27,183.74,181.32,181.84,134730.0
2020-05-08 10:10:00,181.9,182.71,181.42,181.55,95454.0,181.9,182.71,181.42,181.55,95454.0
2020-05-08 10:20:00,181.55,181.75,180.45,181.57,80727.0,181.55,181.75,180.45,181.57,80727.0
2020-05-08 10:30:00,181.59,182.69,181.56,182.12,59259.0,181.59,182.69,181.56,182.12,59259.0
2020-05-08 10:40:00,182.08,183.0,182.08,182.11,66947.0,182.08,183.0,182.08,182.11,66947.0
2020-05-08 10:50:00,182.27,182.71,181.79,182.52,175131.0,182.27,182.71,181.79,182.52,175131.0
2020-05-08 11:00:00,182.52,184.59,182.51,184.21,119934.0,182.52,184.59,182.51,184.21,119934.0
2020-05-08 11:10:00,184.17,184.99,183.63,184.7,92489.0,184.17,184.99,183.63,184.7,92489.0
2020-05-08 11:20:00,184.75,185.15,184.13,185.15,155563.0,184.75,185.15,184.13,185.15,155563.0
2020-05-08 11:30:00,185.18,185.47,184.0,184.17,67371.0,185.18,185.47,184.0,184.17,67371.0
2020-05-08 11:40:00,184.17,185.41,184.02,185.33,44782.0,184.17,185.41,184.02,185.33,44782.0
2020-05-08 11:50:00,185.3,187.19,185.0,187.19,167263.0,185.3,187.19,185.0,187.19,167263.0
2020-05-08 12:00:00,187.1,188.8,186.73,188.8,252051.0,187.1,188.8,186.73,188.8,252051.0
2020-05-08 12:10:00,188.88,189.98,187.61,188.24,250449.0,188.88,189.98,187.61,188.24,250449.0
2020-05-08 12:20:00,188.24,189.16,187.61,189.03,117162.0,188.24,189.16,187.61,189.03,117162.0
2020-05-08 12:30:00,189.3,189.7,188.63,188.95,103197.0,189.3,189.7,188.63,188.95,103197.0
2020-05-08 12:40:00,189.09,190.11,188.94,189.7,184467.0,189.09,190.11,188.94,189.7,184467.0
2020-05-08 12:50:00,189.72,190.59,189.71,190.37,153154.0,189.72,190.59,189.71,190.37,153154.0
2020-05-08 13:00:00,190.56,190.96,189.7,189.84,92295.0,190.56,190.96,189.7,189.84,92295.0
2020-05-08 13:10:00,189.84,190.25,189.1,190.08,117042.0,189.84,190.25,189.1,190.08,117042.0
2020-05-08 13:20:00,190.08,190.74,188.77,188.85,133848.0,190.08,190.74,188.77,188.85,133848.0
2020-05-08 13:30:00,188.86,189.19,187.96,188.16,142917.0,188.86,189.19,187.96,188.16,142917.0
2020-05-08 13:40:00,188.27,188.84,187.77,187.87,52279.0,188.27,188.84,187.77,187.87,52279.0
2020-05-08 13:50:00,187.94,188.96,187.85,188.23,68515.0,187.94,188.96,187.85,188.23,68515.0
2020-05-08 14:00:00,188.23,188.34,187.37,187.54,62517.0,188.23,188.34,187.37,187.54,62517.0
2020-05-08 14:10:00,187.47,188.4,187.43,187.91,41550.0,187.47,188.4,187.43,187.91,41550.0
2020-05-08 14:20:00,187.97,188.09,187.38,187.42,52431.0,187.97,188.09,187.38,187.42,52431.0
2020-05-08 14:30:00,187.51,188.19,187.43,187.59,62173.0,187.51,188.19,187.43,187.59,62173.0
2020-05-08 14:40:00,187.51,188.2,187.51,187.88,39936.0,187.51,188.2,187.51,187.88,39936.0
2020-05-08 14:50:00,187.8,188.71,187.74,188.62,73978.0,187.8,188.71,187.74,188.62,73978.0
2020-05-08 15:00:00,188.66,188.7,187.8,187.92,41191.0,188.66,188.7,187.8,187.92,41191.0
2020-05-08 15:10:00,187.72,187.75,186.12,186.71,150978.0,187.72,187.75,186.12,186.71,150978.0
2020-05-08 15:20:00,186.72,187.1,185.84,186.59,77308.0,186.72,187.1,185.84,186.59,77308.0
2020-05-08 15:30:00,186.59,188.66,186.58,188.49,101601.0,186.59,188.66,186.58,188.49,101601.0
2020-05-08 15:40:00,188.51,189.42,188.06,188.64,127256.0,188.51,189.42,188.06,188.64,127256.0
2020-05-08 15:50:00,188.7,188.92,187.55,187.89,233400.0,188.7,188.92,187.55,187.89,233400.0
2020-05-11 09:30:00,186.47,186.74,184.05,185.18,224570.0,186.47,186.74,184.05,185.18,224570.0
2020-05-11 09:40:00,185.3,188.74,184.32,186.87,122698.0,185.3,188.74,184.32,186.87,122698.0
2020-05-11 09:50:00,186.93,189.93,186.93,188.16,114109.0,186.93,189.93,186.93,188.16,114109.0
2020-05-11 10:00:00,188.09,190.85,188.08,190.33,86398.0,188.09,190.85,188.08,190.33,86398.0
2020-05-11 10:10:00,190.2,190.38,188.36,188.7,51920.0,190.2,190.38,188.36,188.7,51920.0
2020-05-11 10:20:00,188.8,190.82,188.7,190.58,54125.0,188.8,190.82,188.7,190.58,54125.0
2020-05-11 10:30:00,190.43,191.13,189.24,189.9,47876.0,190.43,191.13,189.24,189.9,47876.0
2020-05-11 10:40:00,189.99,190.49,189.23,189.42,32913.0,189.99,190.49,189.23,189.42,32913.0
2020-05-11 10:50:00,189.39,189.73,188.21,188.7,48836.0,189.39,189.73,188.21,188.7,48836.0
2020-05-11 11:00:00,188.64,189.6,188.55,189.08,33257.0,188.64,189.6,188.55,189.08,33257.0
2020-05-11 11:10:00,189.14,189.98,188.82,189.65,40909.0,189.14,189.98,188.82,189.65,40909.0
2020-05-11 11:20:00,189.67,190.37,189.48,190.36,26360.0,189.67,190.37,189.48,190.36,26360.0
2020-05-11 11:30:00,190.43,190.58,189.2,190.35,48225.0,190.43,190.58,189.2,190.35,48225.0
2020-05-11 11:40:00,190.34,190.34,189.39,189.72,18479.0,190.34,190.34,189.39,189.72,18479.0
2020-05-11 11:50:00,189.56,190.23,189.45,190.23,16390.0,189.56,190.23,189.45,190.23,16390.0
2020-05-11 12:00:00,190.36,190.48,190.03,190.2,22473.0,190.36,190.48,190.03,190.2,22473.0
2020-05-11 12:10:00,190.45,191.85,190.43,191.78,54583.0,190.45,191.85,190.43,191.78,54583.0
2020-05-11 12:20:00,191.75,192.73,191.7,192.37,59134.0,191.75,192.73,191.7,192.37,59134.0
2020-05-11 12:30:00,192.55,192.55,191.42,191.55,43047.0,192.55,192.55,191.42,191.55,43047.0
2020-05-11 12:40:00,191.56,192.1,191.17,191.17,28778.0,191.56,192.1,191.17,191.17,28778.0
2020-05-11 12:50:00,191.39,192.0,190.84,191.83,21952.0,191.39,192.0,190.84,191.83,21952.0
2020-05-11 13:00:00,191.79,192.0,191.55,191.77,15157.0,191.79,192.0,191.55,191.77,15157.0
2020-05-11 13:10:00,191.84,192.6,191.65,191.69,32107.0,191.84,192.6,191.65,191.69,32107.0
2020-05-11 13:20:00,191.77,191.77,190.68,191.08,48634.0,191.77,191.77,190.68,191.08,48634.0
2020-05-11 13:30:00,191.15,191.99,190.77,191.56,22948.0,191.15,191.99,190.77,191.56,22948.0
2020-05-11 13:40:00,191.62,191.62,190.54,190.68,39087.0,191.62,191.62,190.54,190.68,39087.0
2020-05-11 13:50:00,190.68,191.29,190.68,190.78,27057.0,190.68,191.29,190.68,190.78,27057.0
2020-05-11 14:00:00,190.8,190.97,190.46,190.83,27652.0,190.8,190.97,190.46,190.83,27652.0
2020-05-11 14:10:00,190.81,191.74,190.58,191.64,27579.0,190.81,191.74,190.58,191.64,27579.0
2020-05-11 14:20:00,191.63,192.0,190.96,191.22,33649.0,191.63,192.0,190.96,191.22,33649.0
2020-05-11 14:30:00,191.22,192.08,191.22,191.78,24206.0,191.22,192.08,191.22,191.78,24206.0
2020-05-11 14:40:00,191.7,191.87,191.22,191.22,27357.0,191.7,191.87,191.22,191.22,27357.0
2020-05-11 14:50:00,191.22,191.78,191.03,191.28,17652.0,191.22,191.78,191.03,191.28,17652.0
2020-05-11 15:00:00,191.24,191.37,190.77,191.11,26637.0,191.24,191.37,190.77,191.11,26637.0
2020-05-11 15:10:00,191.0,191.28,190.45,190.63,28969.0,191.0,191.28,190.45,190.63,28969.0
2020-05-11 15:20:00,190.7,191.11,190.6,191.01,28841.0,190.7,191.11,190.6,191.01,28841.0
2020-05-11 15:30:00,190.91,191.36,190.84,191.21,48190.0,190.91,191.36,190.84,191.21,48190.0
2020-05-11 15:40:00,191.15,191.67,191.14,191.26,46940.0,191.15,191.67,191.14,191.26,46940.0
2020-05-11 15:50:00,191.22,191.44,190.25,190.38,111794.0,191.22,191.44,190.25,190.38,111794.0
2020-05-12 09:30:00,192.24,194.11,191.57,193.39,94969.0,192.24,194.11,191.57,193.39,94969.0
2020-05-12 09:40:00,193.38,196.48,193.06,193.55,161567.0,193.38,196.48,193.06,193.55,161567.0
2020-05-12 09:50:00,193.58,193.63,190.78,192.09,123642.0,193.58,193.63,190.78,192.09,123642.0
2020-05-12 10:00:00,192.07,192.46,190.67,191.86,99901.0,192.07,192.46,190.67,191.86,99901.0
2020-05-12 10:10:00,192.0,194.93,191.92,194.52,103437.0,192.0,194.93,191.92,194.52,103437.0
2020-05-12 10:20:00,194.39,194.94,193.46,194.18,59744.0,194.39,194.94,193.46,194.18,59744.0
2020-05-12 10:30:00,193.84,196.22,193.63,195.92,60461.0,193.84,196.22,193.63,195.92,60461.0
2020-05-12 10:40:00,195.93,196.93,194.93,195.27,118957.0,195.93,196.93,194.93,195.27,118957.0
2020-05-12 10:50:00,195.33,195.99,194.24,195.85,57289.0,195.33,195.99,194.24,195.85,57289.0
2020-05-12 11:00:00,195.89,197.06,195.5,196.41,58572.0,195.89,197.06,195.5,196.41,58572.0
2020-05-12 11:10:00,196.2,196.61,195.63,196.14,32403.0,196.2,196.61,195.63,196.14,32403.0
2020-05-12 11:20:00,196.22,196.27,195.63,196.0,30243.0,196.22,196.27,195.63,196.0,30243.0
2020-05-12 11:30:00,195.94,196.77,195.1,195.3,35431.0,195.94,196.77,195.1,195.3,35431.0
2020-05-12 11:40:00,195.5,195.75,194.67,194.74,28881.0,195.5,195.75,194.67,194.74,28881.0
2020-05-12 11:50:00,194.7,195.38,194.42,195.23,16052.0,194.7,195.38,194.42,195.23,16052.0
2020-05-12 12:00:00,195.06,195.77,195.01,195.25,25687.0,195.06,195.77,195.01,195.25,25687.0
2020-05-12 12:10:00,195.36,195.36,194.31,194.91,29676.0,195.36,195.36,194.31,194.91,29676.0
2020-05-12 12:20:00,194.96,195.05,194.16,194.53,23531.0,194.96,195.05,194.16,194.53,23531.0
2020-05-12 12:30:00,194.84,195.21,194.57,195.08,19448.0,194.84,195.21,194.57,195.08,19448.0
2020-05-12 12:40:00,195.11,195.47,194.9,195.11,24990.0,195.11,195.47,194.9,195.11,24990.0
2020-05-12 12:50:00,194.96,195.36,194.82,195.33,27632.0,194.96,195.36,194.82,195.33,27632.0
2020-05-12 13:00:00,195.33,196.17,195.05,195.76,20123.0,195.33,196.17,195.05,195.76,20123.0
2020-05-12 13:10:00,195.76,195.84,193.8,193.98,39232.0,195.76,195.84,193.8,193.98,39232.0
2020-05-12 13:20:00,193.91,193.91,191.86,192.36,88101.0,193.91,193.91,191.86,192.36,88101.0
2020-05-12 13:30:00,192.31,194.0,192.25,193.26,40201.0,192.31,194.0,192.25,193.26,40201.0
2020-05-12 13:40:00,193.18,193.45,192.81,193.44,29157.0,193.18,193.45,192.81,193.44,29157.0
2020-05-12 13:50:00,193.43,193.49,193.08,193.34,20418.0,193.43,193.49,193.08,193.34,20418.0
2020-05-12 14:00:00,193.39,193.66,192.5,192.77,19967.0,193.39,193.66,192.5,192.77,19967.0
2020-05-12 14:10:00,192.71,192.79,191.28,191.63,48997.0,192.71,192.79,191.28,191.63,48997.0
2020-05-12 14:20:00,191.71,191.9,190.59,191.54,49369.0,191.71,191.9,190.59,191.54,49369.0
2020-05-12 14:30:00,191.48,191.74,190.79,191.68,26281.0,191.48,191.74,190.79,191.68,26281.0
2020-05-12 14:40:00,191.69,191.89,190.5,191.21,54494.0,191.69,191.89,190.5,191.21,54494.0
2020-05-12 14:50:00,191.26,192.02,191.0,191.94,29701.0,191.26,192.02,191.0,191.94,29701.0
2020-05-12 15:00:00,191.83,192.86,191.08,191.67,55587.0,191.83,192.86,191.08,191.67,55587.0
2020-05-12 15:10:00,191.54,191.74,189.25,189.5,72790.0,191.54,191.74,189.25,189.5,72790.0
2020-05-12 15:20:00,189.45,189.46,186.2,186.78,170202.0,189.45,189.46,186.2,186.78,170202.0
2020-05-12 15:30:00,186.81,187.01,186.49,186.75,79643.0,186.81,187.01,186.49,186.75,79643.0
2020-05-12 15:40:00,186.75,186.79,184.82,185.45,128406.0,186.75,186.79,184.82,185.45,128406.0
2020-05-12 15:50:00,185.25,185.44,183.46,183.61,238175.0,185.25,185.44,183.46,183.61,238175.0
2020-05-13 09:30:00,185.12,185.7,180.88,183.43,176587.0,185.12,185.7,180.88,183.43,176587.0
2020-05-13 09:40:00,183.59,188.3,183.58,187.64,144247.0,183.59,188.3,183.58,187.64,144247.0
2020-05-13 09:50:00,187.63,189.4,186.72,187.78,113339.0,187.63,189.4,186.72,187.78,113339.0
2020-05-13 10:00:00,187.65,189.97,187.41,188.81,101682.0,187.65,189.97,187.41,188.81,101682.0
2020-05-13 10:10:00,188.93,189.86,187.61,189.05,88381.0,188.93,189.86,187.61,189.05,88381.0
2020-05-13 10:20:00,188.76,188.76,186.25,188.32,54733.0,188.76,188.76,186.25,188.32,54733.0
2020-05-13 10:30:00,188.3,188.99,186.36,187.06,48367.0,188.3,188.99,186.36,187.06,48367.0
2020-05-13 10:40:00,187.31,187.59,185.36,185.6,42917.0,187.31,187.59,185.36,185.6,42917.0
2020-05-13 10:50:00,185.5,186.23,184.87,184.87,47513.0,185.5,186.23,184.87,184.87,47513.0
2020-05-13 11:00:00,185.05,185.76,184.7,184.98,38799.0,185.05,185.76,184.7,184.98,38799.0
2020-05-13 11:10:00,185.09,186.93,184.79,185.55,42985.0,185.09,186.93,184.79,185.55,42985.0
2020-05-13 11:20:00,185.52,185.56,182.52,184.31,74565.0,185.52,185.56,182.52,184.31,74565.0
2020-05-13 11:30:00,184.37,184.38,181.45,182.31,56899.0,184.37,184.38,181.45,182.31,56899.0
2020-05-13 11:40:00,182.47,182.53,179.03,179.42,98151.0,182.47,182.53,179.03,179.42,98151.0
2020-05-13 11:50:00,179.64,182.25,179.56,181.57,60456.0,179.64,182.25,179.56,181.57,60456.0
2020-05-13 12:00:00,181.72,182.85,178.16,178.17,91183.0,181.72,182.85,178.16,178.17,91183.0
2020-05-13 12:10:00,178.18,178.45,175.64,175.9,134264.0,178.18,178.45,175.64,175.9,134264.0
2020-05-13 12:20:00,175.76,180.94,175.32,180.87,100298.0,175.76,180.94,175.32,180.87,100298.0
2020-05-13 12:30:00,180.96,182.14,180.37,181.01,72303.0,180.96,182.14,180.37,181.01,72303.0
2020-05-13 12:40:00,180.98,181.09,179.87,180.66,23512.0,180.98,181.09,179.87,180.66,23512.0
2020-05-13 12:50:00,181.0,181.51,180.2,180.91,24370.0,181.0,181.51,180.2,180.91,24370.0
2020-05-13 13:00:00,181.23,181.25,178.32,179.5,64933.0,181.23,181.25,178.32,179.5,64933.0
2020-05-13 13:10:00,179.57,181.02,179.4,180.67,40397.0,179.57,181.02,179.4,180.67,40397.0
2020-05-13 13:20:00,180.92,180.98,179.41,179.89,24193.0,180.92,180.98,179.41,179.89,24193.0
2020-05-13 13:30:00,179.78,180.27,178.67,179.4,25538.0,179.78,180.27,178.67,179.4,25538.0
2020-05-13 13:40:00,179.6,179.84,178.62,179.84,25698.0,179.6,179.84,178.62,179.84,25698.0
2020-05-13 13:50:00,179.84,179.84,178.62,178.82,17860.0,179.84,179.84,178.62,178.82,17860.0
2020-05-13 14:00:00,178.65,179.18,177.34,178.83,54673.0,178.65,179.18,177.34,178.83,54673.0
2020-05-13 14:10:00,178.7,180.77,178.52,179.59,42343.0,178.7,180.77,178.52,179.59,42343.0
2020-05-13 14:20:00,179.78,180.8,179.23,179.43,32407.0,179.78,180.8,179.23,179.43,32407.0
2020-05-13 14:30:00,179.48,179.98,178.98,179.42,26251.0,179.48,179.98,178.98,179.42,26251.0
2020-05-13 14:40:00,179.51,179.64,178.14,178.51,29358.0,179.51,179.64,178.14,178.51,29358.0
2020-05-13 14:50:00,178.52,178.8,177.76,178.56,28502.0,178.52,178.8,177.76,178.56,28502.0
2020-05-13 15:00:00,178.56,179.78,178.44,178.7,42034.0,178.56,179.78,178.44,178.7,42034.0
2020-05-13 15:10:00,178.7,179.27,178.48,179.12,33037.0,178.7,179.27,178.48,179.12,33037.0
2020-05-13 15:20:00,179.12,179.98,178.4,179.83,48384.0,179.12,179.98,178.4,179.83,48384.0
2020-05-13 15:30:00,179.66,181.03,179.48,180.65,49497.0,179.66,181.03,179.48,180.65,49497.0
2020-05-13 15:40:00,180.76,182.64,180.75,182.55,114009.0,180.76,182.64,180.75,182.55,114009.0
2020-05-13 15:50:00,182.54,184.31,182.4,183.61,230331.0,182.54,184.31,182.4,183.61,230331.0
2020-05-14 09:30:00,177.05,180.0,177.01,178.39,207310.0,177.05,180.0,177.01,178.39,207310.0
2020-05-14 09:40:00,178.53,179.15,174.16,174.33,197619.0,178.53,179.15,174.16,174.33,197619.0
2020-05-14 09:50:00,174.37,177.31,173.08,174.23,221953.0,174.37,177.31,173.08,174.23,221953.0
2020-05-14 10:00:00,174.26,176.8,172.85,176.66,132399.0,174.26,176.8,172.85,176.66,132399.0
2020-05-14 10:10:00,176.77,178.3,175.91,177.08,103177.0,176.77,178.3,175.91,177.08,103177.0
2020-05-14 10:20:00,177.09,177.68,175.1,175.64,57243.0,177.09,177.68,175.1,175.64,57243.0
2020-05-14 10:30:00,175.7,178.95,175.7,178.72,86765.0,175.7,178.95,175.7,178.72,86765.0
2020-05-14 10:40:00,178.91,179.12,176.62,178.33,78825.0,178.91,179.12,176.62,178.33,78825.0
2020-05-14 10:50:00,178.34,179.8,177.9,178.83,69811.0,178.34,179.8,177.9,178.83,69811.0
2020-05-14 11:00:00,178.53,179.74,177.7,179.14,52707.0,178.53,179.74,177.7,179.14,52707.0
2020-05-14 11:10:00,179.08,179.98,178.73,179.1,51700.0,179.08,179.98,178.73,179.1,51700.0
2020-05-14 11:20:00,179.05,179.05,175.77,176.95,101774.0,179.05,179.05,175.77,176.95,101774.0
2020-05-14 11:30:00,176.99,177.85,176.29,176.29,72706.0,176.99,177.85,176.29,176.29,72706.0
2020-05-14 11:40:00,176.32,176.97,175.61,176.06,44037.0,176.32,176.97,175.61,176.06,44037.0
2020-05-14 11:50:00,175.97,177.67,175.6,176.04,42934.0,175.97,177.67,175.6,176.04,42934.0
2020-05-14 12:00:00,175.97,176.85,175.34,175.54,37083.0,175.97,176.85,175.34,175.54,37083.0
2020-05-14 12:10:00,175.55,176.07,175.2,175.35,38426.0,175.55,176.07,175.2,175.35,38426.0
2020-05-14 12:20:00,175.34,176.43,174.77,175.41,57024.0,175.34,176.43,174.77,175.41,57024.0
2020-05-14 12:30:00,175.59,175.83,174.75,175.16,44564.0,175.59,175.83,174.75,175.16,44564.0
2020-05-14 12:40:00,175.06,175.06,173.15,173.93,53253.0,175.06,175.06,173.15,173.93,53253.0
2020-05-14 12:50:00,173.97,175.47,173.5,174.56,73320.0,173.97,175.47,173.5,174.56,73320.0
2020-05-14 13:00:00,174.81,174.81,173.19,173.91,78616.0,174.81,174.81,173.19,173.91,78616.0
2020-05-14 13:10:00,173.77,174.62,173.77,174.47,32768.0,173.77,174.62,173.77,174.47,32768.0
2020-05-14 13:20:00,174.58,176.1,174.47,175.38,59485.0,174.58,176.1,174.47,175.38,59485.0
2020-05-14 13:30:00,175.27,175.77,174.57,174.72,27202.0,175.27,175.77,174.57,174.72,27202.0
2020-05-14 13:40:00,174.77,174.9,174.21,174.55,19435.0,174.77,174.9,174.21,174.55,19435.0
2020-05-14 13:50:00,174.44,174.52,172.14,172.61,63713.0,174.44,174.52,172.14,172.61,63713.0
2020-05-14 14:00:00,172.51,172.75,171.14,172.3,68866.0,172.51,172.75,171.14,172.3,68866.0
2020-05-14 14:10:00,172.3,172.9,171.93,172.58,21788.0,172.3,172.9,171.93,172.58,21788.0
2020-05-14 14:20:00,172.52,173.49,172.52,173.05,47139.0,172.52,173.49,172.52,173.05,47139.0
2020-05-14 14:30:00,173.18,173.18,171.48,171.61,38379.0,173.18,173.18,171.48,171.61,38379.0
2020-05-14 14:40:00,171.55,171.9,171.12,171.38,46788.0,171.55,171.9,171.12,171.38,46788.0
2020-05-14 14:50:00,171.34,173.47,171.23,173.04,37974.0,171.34,173.47,171.23,173.04,37974.0
2020-05-14 15:00:00,173.05,173.54,172.7,173.15,69949.0,173.05,173.54,172.7,173.15,69949.0
2020-05-14 15:10:00,173.34,173.48,172.38,172.38,44008.0,173.34,173.48,172.38,172.38,44008.0
2020-05-14 15:20:00,172.59,173.24,172.02,172.59,62599.0,172.59,173.24,172.02,172.59,62599.0
2020-05-14 15:30:00,172.51,172.7,171.26,172.41,77356.0,172.51,172.7,171.26,172.41,77356.0
2020-05-14 15:40:00,172.34,173.21,171.91,172.97,83433.0,172.34,173.21,171.91,172.97,83433.0
2020-05-14 15:50:00,172.96,173.43,172.43,172.95,192961.0,172.96,173.43,172.43,172.95,192961.0
2020-05-15 09:30:00,166.95,170.4,165.0,168.16,289032.0,166.95,170.4,165.0,168.16,289032.0
2020-05-15 09:40:00,168.17,168.92,166.25,167.86,110770.0,168.17,168.92,166.25,167.86,110770.0
2020-05-15 09:50:00,167.96,168.25,166.35,167.12,127093.0,167.96,168.25,166.35,167.12,127093.0
2020-05-15 10:00:00,167.09,169.31,166.68,169.31,114968.0,167.09,169.31,166.68,169.31,114968.0
2020-05-15 10:10:00,169.25,172.88,169.06,172.2,157035.0,169.25,172.88,169.06,172.2,157035.0
2020-05-15 10:20:00,172.2,173.5,171.5,172.99,84038.0,172.2,173.5,171.5,172.99,84038.0
2020-05-15 10:30:00,172.97,174.49,172.45,173.71,85585.0,172.97,174.49,172.45,173.71,85585.0
2020-05-15 10:40:00,173.81,173.86,172.41,173.56,41834.0,173.81,173.86,172.41,173.56,41834.0
2020-05-15 10:50:00,173.38,173.44,171.36,171.87,48614.0,173.38,173.44,171.36,171.87,48614.0
2020-05-15 11:00:00,171.93,171.93,169.86,171.8,101104.0,171.93,171.93,169.86,171.8,101104.0
2020-05-15 11:10:00,171.59,171.89,170.57,170.94,20731.0,171.59,171.89,170.57,170.94,20731.0
2020-05-15 11:20:00,170.86,172.53,170.84,171.3,27313.0,170.86,172.53,170.84,171.3,27313.0
2020-05-15 11:30:00,171.12,171.83,170.87,171.16,16282.0,171.12,171.83,170.87,171.16,16282.0
2020-05-15 11:40:00,171.39,172.2,170.58,171.67,23288.0,171.39,172.2,170.58,171.67,23288.0
2020-05-15 11:50:00,171.77,172.7,171.64,172.02,26824.0,171.77,172.7,171.64,172.02,26824.0
2020-05-15 12:00:00,172.0,173.19,171.84,172.84,45940.0,172.0,173.19,171.84,172.84,45940.0
2020-05-15 12:10:00,172.67,173.62,172.51,172.81,25761.0,172.67,173.62,172.51,172.81,25761.0
2020-05-15 12:20:00,172.95,173.39,172.63,172.94,30942.0,172.95,173.39,172.63,172.94,30942.0
2020-05-15 12:30:00,172.88,173.09,172.42,173.0,22660.0,172.88,173.09,172.42,173.0,22660.0
2020-05-15 12:40:00,173.02,174.89,172.98,174.8,58736.0,173.02,174.89,172.98,174.8,58736.0
2020-05-15 12:50:00,174.8,175.61,174.08,175.54,81370.0,174.8,175.61,174.08,175.54,81370.0
2020-05-15 13:00:00,175.53,176.0,175.12,175.29,44786.0,175.53,176.0,175.12,175.29,44786.0
2020-05-15 13:10:00,175.41,176.0,175.24,175.35,27012.0,175.41,176.0,175.24,175.35,27012.0
2020-05-15 13:20:00,175.32,175.44,174.71,174.8,17095.0,175.32,175.44,174.71,174.8,17095.0
2020-05-15 13:30:00,174.79,175.23,174.23,174.61,28134.0,174.79,175.23,174.23,174.61,28134.0
2020-05-15 13:40:00,174.84,175.1,174.16,174.53,20510.0,174.84,175.1,174.16,174.53,20510.0
2020-05-15 13:50:00,174.25,175.2,174.12,175.0,20071.0,174.25,175.2,174.12,175.0,20071.0
2020-05-15 14:00:00,175.01,175.78,174.83,174.91,45732.0,175.01,175.78,174.83,174.91,45732.0
2020-05-15 14:10:00,174.79,175.33,174.51,175.09,16864.0,174.79,175.33,174.51,175.09,16864.0
2020-05-15 14:20:00,175.23,175.48,174.61,174.85,26022.0,175.23,175.48,174.61,174.85,26022.0
2020-05-15 14:30:00,174.82,175.01,172.86,173.14,47998.0,174.82,175.01,172.86,173.14,47998.0
2020-05-15 14:40:00,173.28,174.11,173.1,173.5,18716.0,173.28,174.11,173.1,173.5,18716.0
2020-05-15 14:50:00,173.5,174.0,172.33,172.33,45960.0,173.5,174.0,172.33,172.33,45960.0
2020-05-15 15:00:00,172.77,173.81,172.63,173.73,15221.0,172.77,173.81,172.63,173.73,15221.0
2020-05-15 15:10:00,173.72,173.98,173.21,173.26,19764.0,173.72,173.98,173.21,173.26,19764.0
2020-05-15 15:20:00,173.39,173.96,173.27,173.59,20922.0,173.39,173.96,173.27,173.59,20922.0
2020-05-15 15:30:00,173.59,174.09,172.91,173.18,32471.0,173.59,174.09,172.91,173.18,32471.0
2020-05-15 15:40:00,173.2,173.86,172.7,173.67,56871.0,173.2,173.86,172.7,173.67,56871.0
2020-05-15 15:50:00,173.83,173.83,172.5,173.06,145345.0,173.83,173.83,172.5,173.06,145345.0
2020-05-18 09:30:00,173.0,174.93,169.23,172.85,250435.0,173.0,174.93,169.23,172.85,250435.0
2020-05-18 09:40:00,172.93,173.48,169.27,169.55,152657.0,172.93,173.48,169.27,169.55,152657.0
2020-05-18 09:50:00,169.35,169.76,165.18,166.39,247353.0,169.35,169.76,165.18,166.39,247353.0
2020-05-18 10:00:00,166.37,167.21,164.16,165.35,179537.0,166.37,167.21,164.16,165.35,179537.0
2020-05-18 10:10:00,165.27,166.18,163.6,164.34,148251.0,165.27,166.18,163.6,164.34,148251.0
2020-05-18 10:20:00,164.43,165.57,162.59,163.45,136826.0,164.43,165.57,162.59,163.45,136826.0
2020-05-18 10:30:00,163.65,165.0,163.33,164.11,63460.0,163.65,165.0,163.33,164.11,63460.0
2020-05-18 10:40:00,164.23,164.69,163.5,163.86,57297.0,164.23,164.69,163.5,163.86,57297.0
2020-05-18 10:50:00,163.97,164.18,163.06,163.45,54346.0,163.97,164.18,163.06,163.45,54346.0
2020-05-18 11:00:00,163.24,163.46,161.28,161.49,97122.0,163.24,163.46,161.28,161.49,97122.0
2020-05-18 11:10:00,161.42,162.46,160.14,161.2,110221.0,161.42,162.46,160.14,161.2,110221.0
2020-05-18 11:20:00,161.3,161.3,160.2,160.55,62959.0,161.3,161.3,160.2,160.55,62959.0
2020-05-18 11:30:00,160.61,161.19,159.28,160.72,124061.0,160.61,161.19,159.28,160.72,124061.0
2020-05-18 11:40:00,160.66,160.79,158.65,159.3,94357.0,160.66,160.79,158.65,159.3,94357.0
2020-05-18 11:50:00,159.24,159.65,157.8,159.0,103669.0,159.24,159.65,157.8,159.0,103669.0
2020-05-18 12:00:00,159.0,159.12,158.16,158.2,59551.0,159.0,159.12,158.16,158.2,59551.0
2020-05-18 12:10:00,158.23,158.38,155.37,155.87,195682.0,158.23,158.38,155.37,155.87,195682.0
2020-05-18 12:20:00,155.8,156.02,154.3,155.65,202656.0,155.8,156.02,154.3,155.65,202656.0
2020-05-18 12:30:00,155.61,156.09,154.51,154.87,112762.0,155.61,156.09,154.51,154.87,112762.0
2020-05-18 12:40:00,154.86,154.98,152.98,154.46,124421.0,154.86,154.98,152.98,154.46,124421.0
2020-05-18 12:50:00,154.56,155.48,154.25,154.78,114372.0,154.56,155.48,154.25,154.78,114372.0
2020-05-18 13:00:00,154.78,155.15,154.41,154.51,115073.0,154.78,155.15,154.41,154.51,115073.0
2020-05-18 13:10:00,154.56,154.84,153.02,154.5,89698.0,154.56,154.84,153.02,154.5,89698.0
2020-05-18 13:20:00,154.38,154.4,153.05,153.91,52564.0,154.38,154.4,153.05,153.91,52564.0
2020-05-18 13:30:00,154.03,154.18,153.1,153.89,75681.0,154.03,154.18,153.1,153.89,75681.0
2020-05-18 13:40:00,153.88,153.94,152.06,152.24,91309.0,153.88,153.94,152.06,152.24,91309.0
2020-05-18 13:50:00,152.18,152.83,151.79,152.53,130278.0,152.18,152.83,151.79,152.53,130278.0
2020-05-18 14:00:00,152.5,152.8,150.56,151.0,134424.0,152.5,152.8,150.56,151.0,134424.0
2020-05-18 14:10:00,151.0,151.54,150.67,151.33,78908.0,151.0,151.54,150.67,151.33,78908.0
2020-05-18 14:20:00,151.38,153.34,151.29,153.02,232255.0,151.38,153.34,151.29,153.02,232255.0
2020-05-18 14:30:00,153.0,153.6,152.01,153.02,168038.0,153.0,153.6,152.01,153.02,168038.0
2020-05-18 14:40:00,153.02,153.1,151.51,152.01,51346.0,153.02,153.1,151.51,152.01,51346.0
2020-05-18 14:50:00,151.9,152.41,151.55,152.0,42668.0,151.9,152.41,151.55,152.0,42668.0
2020-05-18 15:00:00,152.16,152.62,151.99,152.22,50303.0,152.16,152.62,151.99,152.22,50303.0
2020-05-18 15:10:00,152.12,152.13,150.02,150.65,117727.0,152.12,152.13,150.02,150.65,117727.0
2020-05-18 15:20:00,150.75,151.74,150.58,151.71,157612.0,150.75,151.74,150.58,151.71,157612.0
2020-05-18 15:30:00,151.8,155.24,151.8,155.19,168633.0,151.8,155.24,151.8,155.19,168633.0
2020-05-18 15:40:00,155.23,156.2,154.39,154.78,194124.0,155.23,156.2,154.39,154.78,194124.0
2020-05-18 15:50:00,155.0,155.0,153.71,153.83,178325.0,155.0,155.0,153.71,153.83,178325.0
2020-05-19 09:30:00,156.2,159.65,154.3,159.49,245899.0,156.2,159.65,154.3,159.49,245899.0
2020-05-19 09:40:00,158.99,160.0,157.7,158.1,116416.0,158.99,160.0,157.7,158.1,116416.0
2020-05-19 09:50:00,158.15,163.4,158.01,163.1,210840.0,158.15,163.4,158.01,163.1,210840.0
2020-05-19 10:00:00,163.24,163.46,161.3,162.1,101624.0,163.24,163.46,161.3,162.1,101624.0
2020-05-19 10:10:00,162.04,164.83,161.76,164.57,130213.0,162.04,164.83,161.76,164.57,130213.0
2020-05-19 10:20:00,164.65,164.96,162.12,163.59,121984.0,164.65,164.96,162.12,163.59,121984.0
2020-05-19 10:30:00,163.56,165.79,163.53,164.41,136458.0,163.56,165.79,163.53,164.41,136458.0
2020-05-19 10:40:00,164.35,164.6,163.68,164.49,68116.0,164.35,164.6,163.68,164.49,68116.0
2020-05-19 10:50:00,164.49,165.87,164.33,164.37,99965.0,164.49,165.87,164.33,164.37,99965.0
2020-05-19 11:00:00,164.38,164.82,163.2,163.26,54947.0,164.38,164.82,163.2,163.26,54947.0
2020-05-19 11:10:00,163.25,164.47,163.22,164.24,36286.0,163.25,164.47,163.22,164.24,36286.0
2020-05-19 11:20:00,164.25,164.54,163.22,163.27,44439.0,164.25,164.54,163.22,163.27,44439.0
2020-05-19 11:30:00,163.4,163.98,162.14,162.31,76414.0,163.4,163.98,162.14,162.31,76414.0
2020-05-19 11:40:00,162.31,162.97,162.23,162.5,23366.0,162.31,162.97,162.23,162.5,23366.0
2020-05-19 11:50:00,162.62,162.93,161.18,161.48,37095.0,162.62,162.93,161.18,161.48,37095.0
2020-05-19 12:00:00,161.47,162.32,160.77,162.29,72526.0,161.47,162.32,160.77,162.29,72526.0
2020-05-19 12:10:00,162.08,162.69,161.02,161.08,38546.0,162.08,162.69,161.02,161.08,38546.0
2020-05-19 12:20:00,161.15,162.0,161.05,162.0,30973.0,161.15,162.0,161.05,162.0,30973.0
2020-05-19 12:30:00,161.95,163.21,161.69,162.87,40611.0,161.95,163.21,161.69,162.87,40611.0
2020-05-19 12:40:00,162.87,164.21,162.8,163.93,38615.0,162.87,164.21,162.8,163.93,38615.0
2020-05-19 12:50:00,163.89,164.42,163.23,163.54,37289.0,163.89,164.42,163.23,163.54,37289.0
2020-05-19 13:00:00,163.64,163.65,162.63,163.28,35428.0,163.64,163.65,162.63,163.28,35428.0
2020-05-19 13:10:00,163.21,163.67,163.0,163.6,23394.0,163.21,163.67,163.0,163.6,23394.0
2020-05-19 13:20:00,163.66,163.76,163.01,163.2,25209.0,163.66,163.76,163.01,163.2,25209.0
2020-05-19 13:30:00,163.21,163.66,163.01,163.54,17555.0,163.21,163.66,163.01,163.54,17555.0
2020-05-19 13:40:00,163.55,164.14,163.47,163.95,20390.0,163.55,164.14,163.47,163.95,20390.0
2020-05-19 13:50:00,163.96,164.9,163.79,164.85,39843.0,163.96,164.9,163.79,164.85,39843.0
2020-05-19 14:00:00,164.9,165.49,164.36,165.23,59903.0,164.9,165.49,164.36,165.23,59903.0
2020-05-19 14:10:00,165.13,165.64,164.79,165.08,37494.0,165.13,165.64,164.79,165.08,37494.0
2020-05-19 14:20:00,164.94,166.79,164.87,165.61,98027.0,164.94,166.79,164.87,165.61,98027.0
2020-05-19 14:30:00,165.61,166.99,165.6,165.87,62926.0,165.61,166.99,165.6,165.87,62926.0
2020-05-19 14:40:00,165.88,166.82,165.75,166.37,28838.0,165.88,166.82,165.75,166.37,28838.0
2020-05-19 14:50:00,166.53,166.6,163.65,163.65,77899.0,166.53,166.6,163.65,163.65,77899.0
2020-05-19 15:00:00,163.86,165.55,163.64,165.31,54234.0,163.86,165.55,163.64,165.31,54234.0
2020-05-19 15:10:00,165.22,165.95,163.84,164.05,49767.0,165.22,165.95,163.84,164.05,49767.0
2020-05-19 15:20:00,164.07,165.0,163.72,164.62,53992.0,164.07,165.0,163.72,164.62,53992.0
2020-05-19 15:30:00,164.6,164.6,162.21,162.47,88662.0,164.6,164.6,162.21,162.47,88662.0
2020-05-19 15:40:00,162.42,162.57,161.14,161.75,119276.0,162.42,162.57,161.14,161.75,119276.0
2020-05-19 15:50:00,161.63,162.28,160.84,161.27,142002.0,161.63,162.28,160.84,161.27,142002.0
2020-05-20 09:30:00,167.93,168.24,162.51,163.79,145029.0,167.93,168.24,162.51,163.79,145029.0
2020-05-20 09:40:00,163.58,165.0,162.31,164.28,54609.0,163.58,165.0,162.31,164.28,54609.0
2020-05-20 09:50:00,164.13,164.35,162.43,163.69,63027.0,164.13,164.35,162.43,163.69,63027.0
2020-05-20 10:00:00,163.66,163.93,161.8,161.8,66813.0,163.66,163.93,161.8,161.8,66813.0
2020-05-20 10:10:00,161.8,162.13,157.63,158.87,168726.0,161.8,162.13,157.63,158.87,168726.0
2020-05-20 10:20:00,158.88,160.13,156.45,157.43,147331.0,158.88,160.13,156.45,157.43,147331.0
2020-05-20 10:30:00,157.04,158.73,156.05,158.72,82393.0,157.04,158.73,156.05,158.72,82393.0
2020-05-20 10:40:00,158.59,159.0,157.51,158.7,55491.0,158.59,159.0,157.51,158.7,55491.0
2020-05-20 10:50:00,158.83,159.5,157.58,157.6,62496.0,158.83,159.5,157.58,157.6,62496.0
2020-05-20 11:00:00,157.69,158.0,156.02,156.09,56234.0,157.69,158.0,156.02,156.09,56234.0
2020-05-20 11:10:00,156.06,157.17,155.55,157.11,59608.0,156.06,157.17,155.55,157.11,59608.0
2020-05-20 11:20:00,157.15,159.03,156.97,158.79,69381.0,157.15,159.03,156.97,158.79,69381.0
2020-05-20 11:30:00,158.8,159.11,157.93,158.4,42597.0,158.8,159.11,157.93,158.4,42597.0
2020-05-20 11:40:00,158.59,159.1,158.28,158.28,26301.0,158.59,159.1,158.28,158.28,26301.0
2020-05-20 11:50:00,158.43,159.89,158.08,159.5,33611.0,158.43,159.89,158.08,159.5,33611.0
2020-05-20 12:00:00,159.34,159.41,158.3,158.34,28303.0,159.34,159.41,158.3,158.34,28303.0
2020-05-20 12:10:00,158.3,158.93,157.06,157.46,36983.0,158.3,158.93,157.06,157.46,36983.0
2020-05-20 12:20:00,157.5,157.65,156.28,156.85,47408.0,157.5,157.65,156.28,156.85,47408.0
2020-05-20 12:30:00,156.73,156.98,156.01,156.44,27875.0,156.73,156.98,156.01,156.44,27875.0
2020-05-20 12:40:00,156.44,156.58,154.52,154.97,61213.0,156.44,156.58,154.52,154.97,61213.0
2020-05-20 12:50:00,155.01,157.47,154.92,157.4,41069.0,155.01,157.47,154.92,157.4,41069.0
2020-05-20 13:00:00,157.41,157.56,156.81,157.27,33032.0,157.41,157.56,156.81,157.27,33032.0
2020-05-20 13:10:00,157.18,157.97,156.79,157.41,30557.0,157.18,157.97,156.79,157.41,30557.0
2020-05-20 13:20:00,157.51,157.52,156.56,156.88,25065.0,157.51,157.52,156.56,156.88,25065.0
2020-05-20 13:30:00,156.82,157.32,156.24,157.32,21451.0,156.82,157.32,156.24,157.32,21451.0
2020-05-20 13:40:00,157.31,158.98,157.2,158.95,33929.0,157.31,158.98,157.2,158.95,33929.0
2020-05-20 13:50:00,158.88,159.66,158.12,159.06,52929.0,158.88,159.66,158.12,159.06,52929.0
2020-05-20 14:00:00,158.96,159.45,158.18,158.61,37585.0,158.96,159.45,158.18,158.61,37585.0
2020-05-20 14:10:00,158.76,159.21,158.62,158.78,23812.0,158.76,159.21,158.62,158.78,23812.0
2020-05-20 14:20:00,158.88,159.95,158.88,159.6,52363.0,158.88,159.95,158.88,159.6,52363.0
2020-05-20 14:30:00,159.46,159.54,158.61,159.22,32324.0,159.46,159.54,158.61,159.22,32324.0
2020-05-20 14:40:00,159.14,159.55,158.84,159.43,21419.0,159.14,159.55,158.84,159.43,21419.0
2020-05-20 14:50:00,159.51,160.93,159.37,160.61,48006.0,159.51,160.93,159.37,160.61,48006.0
2020-05-20 15:00:00,160.63,160.75,159.56,159.96,30138.0,160.63,160.75,159.56,159.96,30138.0
2020-05-20 15:10:00,160.09,160.8,159.72,160.7,27808.0,160.09,160.8,159.72,160.7,27808.0
2020-05-20 15:20:00,160.72,161.21,160.22,160.68,39523.0,160.72,161.21,160.22,160.68,39523.0
2020-05-20 15:30:00,160.62,161.92,160.18,161.76,35222.0,160.62,161.92,160.18,161.76,35222.0
2020-05-20 15:40:00,161.84,162.28,161.21,161.78,87902.0,161.84,162.28,161.21,161.78,87902.0
2020-05-20 15:50:00,161.7,163.09,161.7,162.66,154370.0,161.7,163.09,161.7,162.66,154370.0
2020-05-21 09:30:00,162.67,163.99,161.43,162.51,75263.0,162.67,163.99,161.43,162.51,75263.0
2020-05-21 09:40:00,162.04,163.8,161.34,161.81,66507.0,162.04,163.8,161.34,161.81,66507.0
2020-05-21 09:50:00,161.85,161.85,160.23,161.78,33433.0,161.85,161.85,160.23,161.78,33433.0
2020-05-21 10:00:00,161.88,162.41,160.65,161.66,35785.0,161.88,162.41,160.65,161.66,35785.0
2020-05-21 10:10:00,161.27,162.0,160.81,161.61,50077.0,161.27,162.0,160.81,161.61,50077.0
2020-05-21 10:20:00,161.62,162.23,160.65,160.72,25456.0,161.62,162.23,160.65,160.72,25456.0
2020-05-21 10:30:00,161.0,161.01,158.4,158.86,44636.0,161.0,161.01,158.4,158.86,44636.0
2020-05-21 10:40:00,158.59,159.56,158.01,158.93,63402.0,158.59,159.56,158.01,158.93,63402.0
2020-05-21 10:50:00,158.81,159.56,158.45,158.58,28535.0,158.81,159.56,158.45,158.58,28535.0
2020-05-21 11:00:00,158.54,158.54,157.35,157.95,27085.0,158.54,158.54,157.35,157.95,27085.0
2020-05-21 11:10:00,157.97,158.53,156.42,156.89,39319.0,157.97,158.53,156.42,156.89,39319.0
2020-05-21 11:20:00,157.0,157.58,156.58,157.41,44708.0,157.0,157.58,156.58,157.41,44708.0
2020-05-21 11:30:00,157.71,159.5,157.71,159.49,48884.0,157.71,159.5,157.71,159.49,48884.0
2020-05-21 11:40:00,159.54,160.61,159.48,160.04,24041.0,159.54,160.61,159.48,160.04,24041.0
2020-05-21 11:50:00,160.15,160.46,159.71,159.88,29486.0,160.15,160.46,159.71,159.88,29486.0
2020-05-21 12:00:00,159.98,162.39,159.83,162.25,44822.0,159.98,162.39,159.83,162.25,44822.0
2020-05-21 12:10:00,162.28,162.71,161.54,161.84,34110.0,162.28,162.71,161.54,161.84,34110.0
2020-05-21 12:20:00,161.94,162.84,161.38,162.72,27535.0,161.94,162.84,161.38,162.72,27535.0
2020-05-21 12:30:00,162.6,162.62,161.69,161.71,22793.0,162.6,162.62,161.69,161.71,22793.0
2020-05-21 12:40:00,161.61,162.72,161.61,162.72,15303.0,161.61,162.72,161.61,162.72,15303.0
2020-05-21 12:50:00,162.72,162.77,162.12,162.23,26857.0,162.72,162.77,162.12,162.23,26857.0
2020-05-21 13:00:00,162.41,162.56,161.61,161.77,24630.0,162.41,162.56,161.61,161.77,24630.0
2020-05-21 13:10:00,161.77,162.22,160.81,161.44,17527.0,161.77,162.22,160.81,161.44,17527.0
2020-05-21 13:20:00,161.34,162.56,161.25,162.09,29964.0,161.34,162.56,161.25,162.09,29964.0
2020-05-21 13:30:00,162.03,162.03,161.1,161.66,15346.0,162.03,162.03,161.1,161.66,15346.0
2020-05-21 13:40:00,161.66,162.04,161.43,161.79,10443.0,161.66,162.04,161.43,161.79,10443.0
2020-05-21 13:50:00,161.9,162.22,161.28,161.92,11826.0,161.9,162.22,161.28,161.92,11826.0
2020-05-21 14:00:00,161.89,162.23,161.78,161.84,32742.0,161.89,162.23,161.78,161.84,32742.0
2020-05-21 14:10:00,161.88,162.31,161.87,161.97,15441.0,161.88,162.31,161.87,161.97,15441.0
2020-05-21 14:20:00,162.02,162.62,161.84,162.61,26769.0,162.02,162.62,161.84,162.61,26769.0
2020-05-21 14:30:00,162.59,163.32,162.33,162.5,28304.0,162.59,163.32,162.33,162.5,28304.0
2020-05-21 14:40:00,162.54,163.23,162.46,162.9,25150.0,162.54,163.23,162.46,162.9,25150.0
2020-05-21 14:50:00,162.97,164.11,162.83,163.4,30957.0,162.97,164.11,162.83,163.4,30957.0
2020-05-21 15:00:00,163.45,163.95,163.06,163.58,36173.0,163.45,163.95,163.06,163.58,36173.0
2020-05-21 15:10:00,163.54,164.17,163.18,164.12,26498.0,163.54,164.17,163.18,164.12,26498.0
2020-05-21 15:20:00,164.11,164.95,164.08,164.4,38894.0,164.11,164.95,164.08,164.4,38894.0
2020-05-21 15:30:00,164.4,164.5,163.79,164.23,41054.0,164.4,164.5,163.79,164.23,41054.0
2020-05-21 15:40:00,164.37,164.38,163.54,163.82,37954.0,164.37,164.38,163.54,163.82,37954.0
2020-05-21 15:50:00,163.79,163.87,163.12,163.5,93665.0,163.79,163.87,163.12,163.5,93665.0
2020-05-22 09:30:00,162.53,163.8,160.42,161.49,63502.0,162.53,163.8,160.42,161.49,63502.0
2020-05-22 09:40:00,161.5,166.38,161.15,165.99,53622.0,161.5,166.38,161.15,165.99,53622.0
2020-05-22 09:50:00,166.05,166.06,163.77,165.64,50339.0,166.05,166.06,163.77,165.64,50339.0
2020-05-22 10:00:00,165.32,165.32,163.6,163.9,48293.0,165.32,165.32,163.6,163.9,48293.0
2020-05-22 10:10:00,163.62,164.4,163.03,164.2,41991.0,163.62,164.4,163.03,164.2,41991.0
2020-05-22 10:20:00,163.87,165.2,163.27,164.12,81760.0,163.87,165.2,163.27,164.12,81760.0
2020-05-22 10:30:00,164.11,164.51,163.4,163.77,26509.0,164.11,164.51,163.4,163.77,26509.0
2020-05-22 10:40:00,164.0,164.08,162.9,163.37,29967.0,164.0,164.08,162.9,163.37,29967.0
2020-05-22 10:50:00,163.34,164.0,162.7,163.33,24144.0,163.34,164.0,162.7,163.33,24144.0
2020-05-22 11:00:00,163.26,164.22,163.16,163.83,32356.0,163.26,164.22,163.16,163.83,32356.0
2020-05-22 11:10:00,163.73,164.35,163.48,164.06,26704.0,163.73,164.35,163.48,164.06,26704.0
2020-05-22 11:20:00,163.88,164.05,163.01,163.89,20608.0,163.88,164.05,163.01,163.89,20608.0
2020-05-22 11:30:00,163.81,164.25,163.5,163.92,33595.0,163.81,164.25,163.5,163.92,33595.0
2020-05-22 11:40:00,163.99,164.84,163.88,164.83,14811.0,163.99,164.84,163.88,164.83,14811.0
2020-05-22 11:50:00,164.81,165.1,164.62,164.91,26539.0,164.81,165.1,164.62,164.91,26539.0
2020-05-22 12:00:00,164.89,164.91,163.01,163.01,28356.0,164.89,164.91,163.01,163.01,28356.0
2020-05-22 12:10:00,163.1,163.71,162.54,163.7,27353.0,163.1,163.71,162.54,163.7,27353.0
2020-05-22 12:20:00,163.72,163.99,163.35,163.56,12842.0,163.72,163.99,163.35,163.56,12842.0
2020-05-22 12:30:00,163.75,164.35,163.5,164.25,12072.0,163.75,164.35,163.5,164.25,12072.0
2020-05-22 12:40:00,164.33,164.59,163.94,163.94,9765.0,164.33,164.59,163.94,163.94,9765.0
2020-05-22 12:50:00,164.06,164.42,163.93,163.93,9394.0,164.06,164.42,163.93,163.93,9394.0
2020-05-22 13:00:00,164.13,164.32,163.58,163.97,9299.0,164.13,164.32,163.58,163.97,9299.0
2020-05-22 13:10:00,163.94,164.31,163.84,164.15,8493.0,163.94,164.31,163.84,164.15,8493.0
2020-05-22 13:20:00,164.06,164.24,163.88,164.22,11626.0,164.06,164.24,163.88,164.22,11626.0
2020-05-22 13:30:00,164.34,164.84,164.14,164.45,32422.0,164.34,164.84,164.14,164.45,32422.0
2020-05-22 13:40:00,164.41,164.63,164.13,164.13,17528.0,164.41,164.63,164.13,164.13,17528.0
2020-05-22 13:50:00,164.13,164.54,163.61,164.41,12436.0,164.13,164.54,163.61,164.41,12436.0
2020-05-22 14:00:00,164.42,165.8,164.42,165.72,17722.0,164.42,165.8,164.42,165.72,17722.0
2020-05-22 14:10:00,165.73,166.1,165.52,165.59,24455.0,165.73,166.1,165.52,165.59,24455.0
2020-05-22 14:20:00,165.75,165.88,165.38,165.45,24810.0,165.75,165.88,165.38,165.45,24810.0
2020-05-22 14:30:00,165.54,165.55,164.73,164.93,22920.0,165.54,165.55,164.73,164.93,22920.0
2020-05-22 14:40:00,164.92,165.36,164.56,165.35,19110.0,164.92,165.36,164.56,165.35,19110.0
2020-05-22 14:50:00,165.39,165.65,164.84,165.13,36705.0,165.39,165.65,164.84,165.13,36705.0
2020-05-22 15:00:00,165.07,166.1,164.8,165.74,48414.0,165.07,166.1,164.8,165.74,48414.0
2020-05-22 15:10:00,165.72,165.91,165.2,165.23,24173.0,165.72,165.91,165.2,165.23,24173.0
2020-05-22 15:20:00,165.23,165.42,164.96,165.09,13329.0,165.23,165.42,164.96,165.09,13329.0
2020-05-22 15:30:00,165.2,165.55,165.01,165.2,31149.0,165.2,165.55,165.01,165.2,31149.0
2020-05-22 15:40:00,165.12,165.41,164.9,165.32,31615.0,165.12,165.41,164.9,165.32,31615.0
2020-05-22 15:50:00,165.32,165.81,164.81,165.55,97999.0,165.32,165.81,164.81,165.55,97999.0
2020-05-26 09:30:00,167.35,168.48,163.62,165.81,112180.0,167.35,168.48,163.62,165.81,112180.0
2020-05-26 09:40:00,165.71,166.68,164.57,165.06,62665.0,165.71,166.68,164.57,165.06,62665.0
2020-05-26 09:50:00,164.87,166.5,164.77,165.11,53963.0,164.87,166.5,164.77,165.11,53963.0
2020-05-26 10:00:00,164.93,168.59,164.68,167.24,70675.0,164.93,168.59,164.68,167.24,70675.0
2020-05-26 10:10:00,167.46,167.58,165.57,165.9,37862.0,167.46,167.58,165.57,165.9,37862.0
2020-05-26 10:20:00,166.1,167.44,166.03,166.72,36403.0,166.1,167.44,166.03,166.72,36403.0
2020-05-26 10:30:00,166.68,167.32,166.32,166.99,17723.0,166.68,167.32,166.32,166.99,17723.0
2020-05-26 10:40:00,166.85,167.18,165.75,166.98,57681.0,166.85,167.18,165.75,166.98,57681.0
2020-05-26 10:50:00,167.31,167.66,167.0,167.09,34743.0,167.31,167.66,167.0,167.09,34743.0
2020-05-26 11:00:00,167.1,167.71,166.81,167.04,48618.0,167.1,167.71,166.81,167.04,48618.0
2020-05-26 11:10:00,166.88,167.36,166.3,167.3,25994.0,166.88,167.36,166.3,167.3,25994.0
2020-05-26 11:20:00,167.37,167.79,166.5,167.15,31774.0,167.37,167.79,166.5,167.15,31774.0
2020-05-26 11:30:00,167.24,167.24,165.72,166.09,44512.0,167.24,167.24,165.72,166.09,44512.0
2020-05-26 11:40:00,166.15,166.15,163.6,164.06,82079.0,166.15,166.15,163.6,164.06,82079.0
2020-05-26 11:50:00,164.12,164.86,163.64,164.22,24084.0,164.12,164.86,163.64,164.22,24084.0
2020-05-26 12:00:00,164.29,164.4,163.62,163.7,18650.0,164.29,164.4,163.62,163.7,18650.0
2020-05-26 12:10:00,163.8,164.02,162.53,162.53,33048.0,163.8,164.02,162.53,162.53,33048.0
2020-05-26 12:20:00,162.61,162.62,161.39,162.0,58683.0,162.61,162.62,161.39,162.0,58683.0
2020-05-26 12:30:00,162.15,162.15,161.31,161.57,30582.0,162.15,162.15,161.31,161.57,30582.0
2020-05-26 12:40:00,161.54,162.08,160.12,160.55,56231.0,161.54,162.08,160.12,160.55,56231.0
2020-05-26 12:50:00,160.59,160.69,159.83,160.22,26394.0,160.59,160.69,159.83,160.22,26394.0
2020-05-26 13:00:00,160.37,160.58,160.06,160.41,14672.0,160.37,160.58,160.06,160.41,14672.0
2020-05-26 13:10:00,160.39,161.86,160.32,161.52,31620.0,160.39,161.86,160.32,161.52,31620.0
2020-05-26 13:20:00,161.45,162.54,161.42,161.95,25909.0,161.45,162.54,161.42,161.95,25909.0
2020-05-26 13:30:00,161.98,162.1,161.06,161.88,25533.0,161.98,162.1,161.06,161.88,25533.0
2020-05-26 13:40:00,161.78,162.26,161.63,162.24,16060.0,161.78,162.26,161.63,162.24,16060.0
2020-05-26 13:50:00,162.3,163.32,162.26,163.22,30673.0,162.3,163.32,162.26,163.22,30673.0
2020-05-26 14:00:00,163.13,164.74,163.03,164.45,44775.0,163.13,164.74,163.03,164.45,44775.0
2020-05-26 14:10:00,164.35,164.42,163.25,163.5,25503.0,164.35,164.42,163.25,163.5,25503.0
2020-05-26 14:20:00,163.45,163.77,162.88,163.09,17737.0,163.45,163.77,162.88,163.09,17737.0
2020-05-26 14:30:00,163.01,163.15,161.6,161.74,25795.0,163.01,163.15,161.6,161.74,25795.0
2020-05-26 14:40:00,161.74,161.77,161.23,161.34,20007.0,161.74,161.77,161.23,161.34,20007.0
2020-05-26 14:50:00,161.39,162.92,161.39,162.07,32619.0,161.39,162.92,161.39,162.07,32619.0
2020-05-26 15:00:00,162.09,162.2,161.29,161.34,25832.0,162.09,162.2,161.29,161.34,25832.0
2020-05-26 15:10:00,161.34,161.5,160.71,161.15,38997.0,161.34,161.5,160.71,161.15,38997.0
2020-05-26 15:20:00,161.21,161.35,160.58,160.8,38007.0,161.21,161.35,160.58,160.8,38007.0
2020-05-26 15:30:00,160.81,161.05,158.85,159.18,85671.0,160.81,161.05,158.85,159.18,85671.0
2020-05-26 15:40:00,159.28,159.67,157.94,158.03,121525.0,159.28,159.67,157.94,158.03,121525.0
2020-05-26 15:50:00,158.14,158.82,157.79,158.27,189670.0,158.14,158.82,157.79,158.27,189670.0
2020-05-27 09:30:00,156.71,157.5,152.0,153.31,191313.0,156.71,157.5,152.0,153.31,191313.0
2020-05-27 09:40:00,153.14,154.02,150.8,151.89,141798.0,153.14,154.02,150.8,151.89,141798.0
2020-05-27 09:50:00,152.07,152.35,150.71,151.16,99281.0,152.07,152.35,150.71,151.16,99281.0
2020-05-27 10:00:00,151.22,151.25,149.14,150.32,141665.0,151.22,151.25,149.14,150.32,141665.0
2020-05-27 10:10:00,150.48,151.95,150.32,151.51,94880.0,150.48,151.95,150.32,151.51,94880.0
2020-05-27 10:20:00,151.56,152.06,149.79,150.46,56736.0,151.56,152.06,149.79,150.46,56736.0
2020-05-27 10:30:00,150.32,150.61,147.61,147.75,72098.0,150.32,150.61,147.61,147.75,72098.0
2020-05-27 10:40:00,147.75,147.83,144.51,145.14,127068.0,147.75,147.83,144.51,145.14,127068.0
2020-05-27 10:50:00,145.01,147.65,144.86,147.22,91533.0,145.01,147.65,144.86,147.22,91533.0
2020-05-27 11:00:00,147.22,147.82,146.21,147.54,67437.0,147.22,147.82,146.21,147.54,67437.0
2020-05-27 11:10:00,147.53,148.72,146.77,148.1,90154.0,147.53,148.72,146.77,148.1,90154.0
2020-05-27 11:20:00,148.11,148.12,147.18,147.5,52555.0,148.11,148.12,147.18,147.5,52555.0
2020-05-27 11:30:00,147.59,148.98,147.3,147.7,52919.0,147.59,148.98,147.3,147.7,52919.0
2020-05-27 11:40:00,147.87,151.41,146.61,151.41,96643.0,147.87,151.41,146.61,151.41,96643.0
2020-05-27 11:50:00,151.12,152.75,150.69,151.82,51044.0,151.12,152.75,150.69,151.82,51044.0
2020-05-27 12:00:00,151.82,154.15,151.29,154.15,49408.0,151.82,154.15,151.29,154.15,49408.0
2020-05-27 12:10:00,154.15,154.49,152.51,153.0,48525.0,154.15,154.49,152.51,153.0,48525.0
2020-05-27 12:20:00,152.94,153.59,152.02,152.26,30502.0,152.94,153.59,152.02,152.26,30502.0
2020-05-27 12:30:00,152.29,153.0,152.24,152.53,16919.0,152.29,153.0,152.24,152.53,16919.0
2020-05-27 12:40:00,152.43,153.0,151.83,152.47,19789.0,152.43,153.0,151.83,152.47,19789.0
2020-05-27 12:50:00,152.32,152.72,152.06,152.17,25308.0,152.32,152.72,152.06,152.17,25308.0
2020-05-27 13:00:00,152.24,152.33,151.6,152.12,17352.0,152.24,152.33,151.6,152.12,17352.0
2020-05-27 13:10:00,152.19,152.44,151.83,152.44,16918.0,152.19,152.44,151.83,152.44,16918.0
2020-05-27 13:20:00,152.44,153.14,152.42,152.54,17599.0,152.44,153.14,152.42,152.54,17599.0
2020-05-27 13:30:00,152.64,152.64,151.45,152.1,61520.0,152.64,152.64,151.45,152.1,61520.0
2020-05-27 13:40:00,152.17,153.48,151.89,153.48,17392.0,152.17,153.48,151.89,153.48,17392.0
2020-05-27 13:50:00,153.39,153.49,152.98,153.25,20685.0,153.39,153.49,152.98,153.25,20685.0
2020-05-27 14:00:00,153.24,153.9,153.15,153.54,26310.0,153.24,153.9,153.15,153.54,26310.0
2020-05-27 14:10:00,153.65,154.12,153.16,153.3,33772.0,153.65,154.12,153.16,153.3,33772.0
2020-05-27 14:20:00,153.34,153.62,152.96,153.16,19681.0,153.34,153.62,152.96,153.16,19681.0
2020-05-27 14:30:00,153.23,153.57,153.09,153.32,17829.0,153.23,153.57,153.09,153.32,17829.0
2020-05-27 14:40:00,153.19,153.54,152.93,153.5,13699.0,153.19,153.54,152.93,153.5,13699.0
2020-05-27 14:50:00,153.5,154.41,153.5,154.05,31724.0,153.5,154.41,153.5,154.05,31724.0
2020-05-27 15:00:00,153.96,154.44,153.61,154.38,23357.0,153.96,154.44,153.61,154.38,23357.0
2020-05-27 15:10:00,154.31,154.5,153.95,154.38,18109.0,154.31,154.5,153.95,154.38,18109.0
2020-05-27 15:20:00,154.34,154.63,153.77,154.63,26866.0,154.34,154.63,153.77,154.63,26866.0
2020-05-27 15:30:00,154.48,154.53,153.0,153.6,36001.0,154.48,154.53,153.0,153.6,36001.0
2020-05-27 15:40:00,153.57,154.55,153.49,154.37,51299.0,153.57,154.55,153.49,154.37,51299.0
2020-05-27 15:50:00,154.45,154.71,153.16,153.89,108785.0,154.45,154.71,153.16,153.89,108785.0
2020-05-28 09:30:00,153.86,154.78,151.63,153.02,64264.0,153.86,154.78,151.63,153.02,64264.0
2020-05-28 09:40:00,152.76,153.89,150.57,150.92,35784.0,152.76,153.89,150.57,150.92,35784.0
2020-05-28 09:50:00,151.22,153.49,150.91,153.06,48156.0,151.22,153.49,150.91,153.06,48156.0
2020-05-28 10:00:00,153.11,155.0,152.76,154.19,58036.0,153.11,155.0,152.76,154.19,58036.0
2020-05-28 10:10:00,154.11,155.68,153.96,155.3,61890.0,154.11,155.68,153.96,155.3,61890.0
2020-05-28 10:20:00,155.09,155.16,154.03,154.67,28027.0,155.09,155.16,154.03,154.67,28027.0
2020-05-28 10:30:00,154.78,155.63,154.61,155.4,13160.0,154.78,155.63,154.61,155.4,13160.0
2020-05-28 10:40:00,155.5,157.91,155.42,157.77,35906.0,155.5,157.91,155.42,157.77,35906.0
2020-05-28 10:50:00,157.68,158.79,157.37,158.0,44736.0,157.68,158.79,157.37,158.0,44736.0
2020-05-28 11:00:00,158.2,159.75,157.89,159.05,36042.0,158.2,159.75,157.89,159.05,36042.0
2020-05-28 11:10:00,158.94,160.01,158.79,160.01,26982.0,158.94,160.01,158.79,160.01,26982.0
2020-05-28 11:20:00,160.06,161.0,159.03,159.36,45014.0,160.06,161.0,159.03,159.36,45014.0
2020-05-28 11:30:00,159.28,159.92,158.81,159.75,40382.0,159.28,159.92,158.81,159.75,40382.0
2020-05-28 11:40:00,159.87,160.8,159.24,160.33,28192.0,159.87,160.8,159.24,160.33,28192.0
2020-05-28 11:50:00,160.15,161.46,160.11,161.3,22462.0,160.15,161.46,160.11,161.3,22462.0
2020-05-28 12:00:00,161.22,162.85,161.17,162.28,40365.0,161.22,162.85,161.17,162.28,40365.0
2020-05-28 12:10:00,162.33,162.5,161.13,161.63,42449.0,162.33,162.5,161.13,161.63,42449.0
2020-05-28 12:20:00,161.51,161.65,160.45,160.69,24635.0,161.51,161.65,160.45,160.69,24635.0
2020-05-28 12:30:00,160.54,161.1,160.0,161.1,27754.0,160.54,161.1,160.0,161.1,27754.0
2020-05-28 12:40:00,160.84,161.76,160.84,161.64,17785.0,160.84,161.76,160.84,161.64,17785.0
2020-05-28 12:50:00,161.7,162.21,161.28,162.17,25267.0,161.7,162.21,161.28,162.17,25267.0
2020-05-28 13:00:00,162.17,162.62,161.95,162.24,33281.0,162.17,162.62,161.95,162.24,33281.0
2020-05-28 13:10:00,162.34,164.66,162.31,164.53,60298.0,162.34,164.66,162.31,164.53,60298.0
2020-05-28 13:20:00,164.54,164.75,163.34,163.35,53330.0,164.54,164.75,163.34,163.35,53330.0
2020-05-28 13:30:00,163.36,164.6,163.11,163.62,44495.0,163.36,164.6,163.11,163.62,44495.0
2020-05-28 13:40:00,163.6,164.19,163.57,164.11,22210.0,163.6,164.19,163.57,164.11,22210.0
2020-05-28 13:50:00,164.19,165.18,163.76,164.02,63306.0,164.19,165.18,163.76,164.02,63306.0
2020-05-28 14:00:00,164.13,164.55,163.5,163.65,39203.0,164.13,164.55,163.5,163.65,39203.0
2020-05-28 14:10:00,163.74,165.24,163.7,164.76,32115.0,163.74,165.24,163.7,164.76,32115.0
2020-05-28 14:20:00,164.81,165.24,164.65,164.81,43500.0,164.81,165.24,164.65,164.81,43500.0
2020-05-28 14:30:00,164.81,166.46,164.47,165.9,54282.0,164.81,166.46,164.47,165.9,54282.0
2020-05-28 14:40:00,165.83,166.08,164.41,164.73,39643.0,165.83,166.08,164.41,164.73,39643.0
2020-05-28 14:50:00,164.77,165.29,164.54,165.0,24912.0,164.77,165.29,164.54,165.0,24912.0
2020-05-28 15:00:00,164.95,165.2,163.72,164.66,68226.0,164.95,165.2,163.72,164.66,68226.0
2020-05-28 15:10:00,164.66,165.08,163.52,163.62,54458.0,164.66,165.08,163.52,163.62,54458.0
2020-05-28 15:20:00,163.45,164.71,163.38,164.31,52825.0,163.45,164.71,163.38,164.31,52825.0
2020-05-28 15:30:00,164.31,164.7,163.62,164.15,78154.0,164.31,164.7,163.62,164.15,78154.0
2020-05-28 15:40:00,164.12,164.95,161.53,161.64,84920.0,164.12,164.95,161.53,161.64,84920.0
2020-05-28 15:50:00,161.08,162.47,160.12,162.44,221115.0,161.08,162.47,160.12,162.44,221115.0
2020-05-29 09:30:00,165.07,171.88,163.78,170.96,175829.0,165.07,171.88,163.78,170.96,175829.0
2020-05-29 09:40:00,171.29,173.85,170.38,173.72,234135.0,171.29,173.85,170.38,173.72,234135.0
2020-05-29 09:50:00,173.82,176.25,173.18,175.09,252254.0,173.82,176.25,173.18,175.09,252254.0
2020-05-29 10:00:00,175.09,177.28,174.6,175.08,239551.0,175.09,177.28,174.6,175.08,239551.0
2020-05-29 10:10:00,174.99,175.9,174.6,175.67,109938.0,174.99,175.9,174.6,175.67,109938.0
2020-05-29 10:20:00,175.53,176.44,173.28,173.85,120570.0,175.53,176.44,173.28,173.85,120570.0
2020-05-29 10:30:00,173.85,174.61,172.06,172.12,125768.0,173.85,174.61,172.06,172.12,125768.0
2020-05-29 10:40:00,172.22,172.43,171.01,171.63,61298.0,172.22,172.43,171.01,171.63,61298.0
2020-05-29 10:50:00,171.7,173.55,171.15,173.42,67193.0,171.7,173.55,171.15,173.42,67193.0
2020-05-29 11:00:00,173.31,173.87,171.25,171.53,50770.0,173.31,173.87,171.25,171.53,50770.0
2020-05-29 11:10:00,171.76,172.42,170.74,171.18,34692.0,171.76,172.42,170.74,171.18,34692.0
2020-05-29 11:20:00,171.18,171.18,169.62,169.69,44082.0,171.18,171.18,169.62,169.69,44082.0
2020-05-29 11:30:00,169.81,170.76,169.74,170.49,38015.0,169.81,170.76,169.74,170.49,38015.0
2020-05-29 11:40:00,170.58,170.74,169.31,170.7,26709.0,170.58,170.74,169.31,170.7,26709.0
2020-05-29 11:50:00,170.61,170.83,170.01,170.12,18618.0,170.61,170.83,170.01,170.12,18618.0
2020-05-29 12:00:00,170.02,170.58,169.33,169.35,19343.0,170.02,170.58,169.33,169.35,19343.0
2020-05-29 12:10:00,169.48,169.71,167.42,167.52,61181.0,169.48,169.71,167.42,167.52,61181.0
2020-05-29 12:20:00,167.46,169.29,167.21,169.17,36500.0,167.46,169.29,167.21,169.17,36500.0
2020-05-29 12:30:00,169.29,169.62,168.87,169.43,22567.0,169.29,169.62,168.87,169.43,22567.0
2020-05-29 12:40:00,169.45,169.71,169.23,169.58,21462.0,169.45,169.71,169.23,169.58,21462.0
2020-05-29 12:50:00,169.58,170.67,168.96,170.06,35312.0,169.58,170.67,168.96,170.06,35312.0
2020-05-29 13:00:00,170.22,170.78,170.03,170.51,27044.0,170.22,170.78,170.03,170.51,27044.0
2020-05-29 13:10:00,170.58,171.45,170.34,170.46,22672.0,170.58,171.45,170.34,170.46,22672.0
2020-05-29 13:20:00,170.55,171.2,170.5,170.85,16413.0,170.55,171.2,170.5,170.85,16413.0
2020-05-29 13:30:00,170.84,171.8,170.83,171.39,28440.0,170.84,171.8,170.83,171.39,28440.0
2020-05-29 13:40:00,171.5,171.88,170.57,171.0,16099.0,171.5,171.88,170.57,171.0,16099.0
2020-05-29 13:50:00,171.02,171.07,170.61,170.77,12277.0,171.02,171.07,170.61,170.77,12277.0
2020-05-29 14:00:00,170.7,172.64,170.58,172.31,27472.0,170.7,172.64,170.58,172.31,27472.0
2020-05-29 14:10:00,172.47,172.8,171.69,172.07,15723.0,172.47,172.8,171.69,172.07,15723.0
2020-05-29 14:20:00,172.31,172.47,171.46,172.34,20649.0,172.31,172.47,171.46,172.34,20649.0
2020-05-29 14:30:00,172.34,172.5,171.66,171.87,13800.0,172.34,172.5,171.66,171.87,13800.0
2020-05-29 14:40:00,171.92,171.94,171.03,171.04,15469.0,171.92,171.94,171.03,171.04,15469.0
2020-05-29 14:50:00,170.87,172.28,169.09,172.25,34140.0,170.87,172.28,169.09,172.25,34140.0
2020-05-29 15:00:00,172.35,173.2,171.87,172.43,22742.0,172.35,173.2,171.87,172.43,22742.0
2020-05-29 15:10:00,172.43,172.85,171.4,172.02,36188.0,172.43,172.85,171.4,172.02,36188.0
2020-05-29 15:20:00,172.11,172.62,171.94,171.95,39416.0,172.11,172.62,171.94,171.95,39416.0
2020-05-29 15:30:00,172.02,172.4,171.54,171.81,33583.0,172.02,172.4,171.54,171.81,33583.0
2020-05-29 15:40:00,171.77,171.77,170.76,170.83,56100.0,171.77,171.77,170.76,170.83,56100.0
2020-05-29 15:50:00,170.96,172.74,170.72,171.55,226554.0,170.96,172.74,170.72,171.55,226554.0
2020-06-01 09:30:00,172.68,174.99,171.95,174.27,104674.0,172.68,174.99,171.95,174.27,104674.0
2020-06-01 09:40:00,174.6,176.17,174.02,174.79,55448.0,174.6,176.17,174.02,174.79,55448.0
2020-06-01 09:50:00,174.95,175.03,171.58,171.92,93951.0,174.95,175.03,171.58,171.92,93951.0
2020-06-01 10:00:00,172.02,174.15,171.66,173.76,33517.0,172.02,174.15,171.66,173.76,33517.0
2020-06-01 10:10:00,173.73,174.39,171.72,172.4,37185.0,173.73,174.39,171.72,172.4,37185.0
2020-06-01 10:20:00,172.01,172.01,168.13,169.59,77506.0,172.01,172.01,168.13,169.59,77506.0
2020-06-01 10:30:00,169.65,170.94,169.14,170.93,43037.0,169.65,170.94,169.14,170.93,43037.0
2020-06-01 10:40:00,171.22,171.22,170.07,170.64,24168.0,171.22,171.22,170.07,170.64,24168.0
2020-06-01 10:50:00,170.47,171.39,170.04,170.41,41125.0,170.47,171.39,170.04,170.41,41125.0
2020-06-01 11:00:00,170.59,170.74,168.72,168.86,21728.0,170.59,170.74,168.72,168.86,21728.0
2020-06-01 11:10:00,168.98,169.66,168.6,169.1,28540.0,168.98,169.66,168.6,169.1,28540.0
2020-06-01 11:20:00,169.05,169.16,167.8,168.35,35773.0,169.05,169.16,167.8,168.35,35773.0
2020-06-01 11:30:00,168.35,168.91,167.79,168.72,26879.0,168.35,168.91,167.79,168.72,26879.0
2020-06-01 11:40:00,168.67,169.52,168.43,169.15,20614.0,168.67,169.52,168.43,169.15,20614.0
2020-06-01 11:50:00,169.13,169.22,168.41,168.84,21173.0,169.13,169.22,168.41,168.84,21173.0
2020-06-01 12:00:00,168.72,169.13,167.89,168.64,16883.0,168.72,169.13,167.89,168.64,16883.0
2020-06-01 12:10:00,168.61,169.72,168.4,169.59,19652.0,168.61,169.72,168.4,169.59,19652.0
2020-06-01 12:20:00,169.71,169.98,169.04,169.67,16695.0,169.71,169.98,169.04,169.67,16695.0
2020-06-01 12:30:00,169.81,171.14,169.81,171.14,18041.0,169.81,171.14,169.81,171.14,18041.0
2020-06-01 12:40:00,171.12,171.43,170.65,171.27,28383.0,171.12,171.43,170.65,171.27,28383.0
2020-06-01 12:50:00,171.3,171.3,170.13,170.42,21790.0,171.3,171.3,170.13,170.42,21790.0
2020-06-01 13:00:00,170.41,170.76,169.95,170.28,18248.0,170.41,170.76,169.95,170.28,18248.0
2020-06-01 13:10:00,170.21,170.56,169.71,170.0,13116.0,170.21,170.56,169.71,170.0,13116.0
2020-06-01 13:20:00,170.22,170.22,168.88,169.24,29990.0,170.22,170.22,168.88,169.24,29990.0
2020-06-01 13:30:00,169.09,169.22,168.81,169.09,8430.0,169.09,169.22,168.81,169.09,8430.0
2020-06-01 13:40:00,169.11,169.64,168.47,168.61,26314.0,169.11,169.64,168.47,168.61,26314.0
2020-06-01 13:50:00,168.69,168.7,167.99,168.5,31533.0,168.69,168.7,167.99,168.5,31533.0
2020-06-01 14:00:00,168.55,168.6,167.81,168.18,44481.0,168.55,168.6,167.81,168.18,44481.0
2020-06-01 14:10:00,168.21,168.33,167.83,168.25,23948.0,168.21,168.33,167.83,168.25,23948.0
2020-06-01 14:20:00,168.25,168.25,167.83,167.92,26111.0,168.25,168.25,167.83,167.92,26111.0
2020-06-01 14:30:00,167.9,167.97,167.06,167.37,23342.0,167.9,167.97,167.06,167.37,23342.0
2020-06-01 14:40:00,167.38,168.38,167.03,167.39,28697.0,167.38,168.38,167.03,167.39,28697.0
2020-06-01 14:50:00,167.33,167.46,165.95,166.29,25589.0,167.33,167.46,165.95,166.29,25589.0
2020-06-01 15:00:00,166.13,166.83,166.05,166.83,30706.0,166.13,166.83,166.05,166.83,30706.0
2020-06-01 15:10:00,166.75,167.12,166.0,166.68,29191.0,166.75,167.12,166.0,166.68,29191.0
2020-06-01 15:20:00,166.8,166.83,166.28,166.61,26869.0,166.8,166.83,166.28,166.61,26869.0
2020-06-01 15:30:00,166.7,167.7,166.54,167.7,36030.0,166.7,167.7,166.54,167.7,36030.0
2020-06-01 15:40:00,167.58,167.68,165.56,165.89,113293.0,167.58,167.68,165.56,165.89,113293.0
2020-06-01 15:50:00,165.94,167.2,165.94,167.12,72325.0,165.94,167.2,165.94,167.12,72325.0
2020-06-02 09:30:00,175.0,182.0,174.5,178.16,389297.0,175.0,182.0,174.5,178.16,389297.0
2020-06-02 09:40:00,178.42,183.41,178.07,182.28,240469.0,178.42,183.41,178.07,182.28,240469.0
2020-06-02 09:50:00,182.48,185.77,181.28,184.58,197173.0,182.48,185.77,181.28,184.58,197173.0
2020-06-02 10:00:00,184.21,185.86,182.55,183.23,120836.0,184.21,185.86,182.55,183.23,120836.0
2020-06-02 10:10:00,183.39,187.81,183.24,187.81,122870.0,183.39,187.81,183.24,187.81,122870.0
2020-06-02 10:20:00,187.83,188.69,186.55,187.26,136778.0,187.83,188.69,186.55,187.26,136778.0
2020-06-02 10:30:00,187.16,188.67,186.52,187.63,113766.0,187.16,188.67,186.52,187.63,113766.0
2020-06-02 10:40:00,187.69,189.16,187.49,188.23,83142.0,187.69,189.16,187.49,188.23,83142.0
2020-06-02 10:50:00,188.23,189.9,187.75,189.9,97484.0,188.23,189.9,187.75,189.9,97484.0
2020-06-02 11:00:00,189.93,190.62,187.45,187.68,142223.0,189.93,190.62,187.45,187.68,142223.0
2020-06-02 11:10:00,187.51,189.66,187.39,188.9,57033.0,187.51,189.66,187.39,188.9,57033.0
2020-06-02 11:20:00,188.75,188.87,186.65,186.65,134303.0,188.75,188.87,186.65,186.65,134303.0
2020-06-02 11:30:00,186.74,187.31,185.84,186.67,82985.0,186.74,187.31,185.84,186.67,82985.0
2020-06-02 11:40:00,186.81,188.78,186.81,188.25,90693.0,186.81,188.78,186.81,188.25,90693.0
2020-06-02 11:50:00,188.21,188.42,187.23,187.89,42229.0,188.21,188.42,187.23,187.89,42229.0
2020-06-02 12:00:00,187.99,188.88,187.62,188.65,34168.0,187.99,188.88,187.62,188.65,34168.0
2020-06-02 12:10:00,188.83,188.98,187.96,188.5,24247.0,188.83,188.98,187.96,188.5,24247.0
2020-06-02 12:20:00,188.33,189.37,187.97,188.95,54586.0,188.33,189.37,187.97,188.95,54586.0
2020-06-02 12:30:00,189.04,189.84,188.58,188.79,58452.0,189.04,189.84,188.58,188.79,58452.0
2020-06-02 12:40:00,188.73,189.45,188.41,189.22,34397.0,188.73,189.45,188.41,189.22,34397.0
2020-06-02 12:50:00,189.12,189.31,188.37,189.08,45448.0,189.12,189.31,188.37,189.08,45448.0
2020-06-02 13:00:00,189.13,189.89,189.08,189.33,45841.0,189.13,189.89,189.08,189.33,45841.0
2020-06-02 13:10:00,189.23,189.4,188.53,189.03,37159.0,189.23,189.4,188.53,189.03,37159.0
2020-06-02 13:20:00,188.98,189.61,188.71,189.1,31879.0,188.98,189.61,188.71,189.1,31879.0
2020-06-02 13:30:00,189.02,189.37,188.72,188.78,21554.0,189.02,189.37,188.72,188.78,21554.0
2020-06-02 13:40:00,188.95,189.15,188.58,189.09,17201.0,188.95,189.15,188.58,189.09,17201.0
2020-06-02 13:50:00,189.18,189.18,186.8,187.07,47269.0,189.18,189.18,186.8,187.07,47269.0
2020-06-02 14:00:00,187.26,187.26,185.32,185.8,93557.0,187.26,187.26,185.32,185.8,93557.0
2020-06-02 14:10:00,185.89,187.39,185.8,187.15,65442.0,185.89,187.39,185.8,187.15,65442.0
2020-06-02 14:20:00,187.15,188.13,187.04,187.65,45610.0,187.15,188.13,187.04,187.65,45610.0
2020-06-02 14:30:00,187.56,187.92,186.8,186.94,35525.0,187.56,187.92,186.8,186.94,35525.0
2020-06-02 14:40:00,187.01,187.77,186.02,187.43,48113.0,187.01,187.77,186.02,187.43,48113.0
2020-06-02 14:50:00,187.46,187.49,186.66,186.98,22754.0,187.46,187.49,186.66,186.98,22754.0
2020-06-02 15:00:00,187.08,187.38,186.64,186.86,27683.0,187.08,187.38,186.64,186.86,27683.0
2020-06-02 15:10:00,186.84,187.62,186.26,187.38,34044.0,186.84,187.62,186.26,187.38,34044.0
2020-06-02 15:20:00,187.4,188.65,187.09,187.72,59519.0,187.4,188.65,187.09,187.72,59519.0
2020-06-02 15:30:00,187.82,189.05,187.39,188.55,61034.0,187.82,189.05,187.39,188.55,61034.0
2020-06-02 15:40:00,188.55,188.78,187.55,188.61,48707.0,188.55,188.78,187.55,188.61,48707.0
2020-06-02 15:50:00,188.78,189.13,187.56,188.63,213322.0,188.78,189.13,187.56,188.63,213322.0
2020-06-03 09:30:00,185.44,187.79,180.2,182.09,194062.0,185.44,187.79,180.2,182.09,194062.0
2020-06-03 09:40:00,182.01,186.39,181.25,185.9,106901.0,182.01,186.39,181.25,185.9,106901.0
2020-06-03 09:50:00,185.98,186.58,184.23,185.85,70852.0,185.98,186.58,184.23,185.85,70852.0
2020-06-03 10:00:00,185.87,189.99,185.66,188.8,79530.0,185.87,189.99,185.66,188.8,79530.0
2020-06-03 10:10:00,188.68,188.69,186.02,186.4,48017.0,188.68,188.69,186.02,186.4,48017.0
2020-06-03 10:20:00,186.47,187.29,185.75,186.77,17286.0,186.47,187.29,185.75,186.77,17286.0
2020-06-03 10:30:00,186.88,187.77,186.56,187.02,21766.0,186.88,187.77,186.56,187.02,21766.0
2020-06-03 10:40:00,187.22,187.22,186.01,186.89,25211.0,187.22,187.22,186.01,186.89,25211.0
2020-06-03 10:50:00,187.08,187.75,186.66,186.74,44619.0,187.08,187.75,186.66,186.74,44619.0
2020-06-03 11:00:00,186.86,187.15,185.8,186.59,23241.0,186.86,187.15,185.8,186.59,23241.0
2020-06-03 11:10:00,186.47,186.63,184.3,184.3,45608.0,186.47,186.63,184.3,184.3,45608.0
2020-06-03 11:20:00,184.31,184.64,181.93,182.9,92184.0,184.31,184.64,181.93,182.9,92184.0
2020-06-03 11:30:00,182.91,183.65,182.13,182.78,35417.0,182.91,183.65,182.13,182.78,35417.0
2020-06-03 11:40:00,182.68,183.46,182.65,183.3,59768.0,182.68,183.46,182.65,183.3,59768.0
2020-06-03 11:50:00,183.2,183.43,183.01,183.05,23446.0,183.2,183.43,183.01,183.05,23446.0
2020-06-03 12:00:00,183.13,183.21,180.2,180.33,48708.0,183.13,183.21,180.2,180.33,48708.0
2020-06-03 12:10:00,180.34,180.65,179.29,179.8,45755.0,180.34,180.65,179.29,179.8,45755.0
2020-06-03 12:20:00,179.97,180.01,178.68,179.1,70695.0,179.97,180.01,178.68,179.1,70695.0
2020-06-03 12:30:00,179.19,180.5,178.86,179.62,44041.0,179.19,180.5,178.86,179.62,44041.0
2020-06-03 12:40:00,179.62,180.7,179.25,180.54,19072.0,179.62,180.7,179.25,180.54,19072.0
2020-06-03 12:50:00,180.56,182.29,180.55,181.85,25608.0,180.56,182.29,180.55,181.85,25608.0
2020-06-03 13:00:00,181.88,182.82,181.78,182.67,18722.0,181.88,182.82,181.78,182.67,18722.0
2020-06-03 13:10:00,182.81,183.39,182.57,183.33,15342.0,182.81,183.39,182.57,183.33,15342.0
2020-06-03 13:20:00,183.37,183.9,182.76,183.59,33756.0,183.37,183.9,182.76,183.59,33756.0
2020-06-03 13:30:00,183.5,183.5,182.21,182.86,24573.0,183.5,183.5,182.21,182.86,24573.0
2020-06-03 13:40:00,182.78,183.49,182.73,182.86,20844.0,182.78,183.49,182.73,182.86,20844.0
2020-06-03 13:50:00,182.81,182.81,182.0,182.42,12891.0,182.81,182.81,182.0,182.42,12891.0
2020-06-03 14:00:00,182.4,182.96,182.08,182.65,22657.0,182.4,182.96,182.08,182.65,22657.0
2020-06-03 14:10:00,182.7,182.79,181.28,181.33,21808.0,182.7,182.79,181.28,181.33,21808.0
2020-06-03 14:20:00,181.32,181.95,180.82,181.01,41195.0,181.32,181.95,180.82,181.01,41195.0
2020-06-03 14:30:00,180.96,182.14,180.28,181.59,51374.0,180.96,182.14,180.28,181.59,51374.0
2020-06-03 14:40:00,181.55,181.83,181.42,181.61,13236.0,181.55,181.83,181.42,181.61,13236.0
2020-06-03 14:50:00,181.51,181.84,181.34,181.5,15747.0,181.51,181.84,181.34,181.5,15747.0
2020-06-03 15:00:00,181.4,181.84,181.3,181.63,17432.0,181.4,181.84,181.3,181.63,17432.0
2020-06-03 15:10:00,181.67,181.77,181.29,181.61,19239.0,181.67,181.77,181.29,181.61,19239.0
2020-06-03 15:20:00,181.61,182.6,181.45,182.59,44076.0,181.61,182.6,181.45,182.59,44076.0
2020-06-03 15:30:00,182.65,182.94,181.3,182.0,72279.0,182.65,182.94,181.3,182.0,72279.0
2020-06-03 15:40:00,181.93,182.41,181.5,182.05,46337.0,181.93,182.41,181.5,182.05,46337.0
2020-06-03 15:50:00,182.1,182.17,181.5,181.51,108251.0,182.1,182.17,181.5,181.51,108251.0
2020-06-04 09:30:00,180.7,183.35,180.7,182.94,146318.0,180.7,183.35,180.7,182.94,146318.0
2020-06-04 09:40:00,182.93,183.58,181.91,183.12,50670.0,182.93,183.58,181.91,183.12,50670.0
2020-06-04 09:50:00,183.13,188.59,182.95,187.33,145687.0,183.13,188.59,182.95,187.33,145687.0
2020-06-04 10:00:00,187.33,187.43,184.48,186.09,68987.0,187.33,187.43,184.48,186.09,68987.0
2020-06-04 10:10:00,186.22,186.54,185.26,185.76,47012.0,186.22,186.54,185.26,185.76,47012.0
2020-06-04 10:20:00,185.96,186.01,183.18,183.64,40032.0,185.96,186.01,183.18,183.64,40032.0
2020-06-04 10:30:00,183.73,184.56,182.75,183.93,43788.0,183.73,184.56,182.75,183.93,43788.0
2020-06-04 10:40:00,183.66,183.79,182.0,183.01,42874.0,183.66,183.79,182.0,183.01,42874.0
2020-06-04 10:50:00,182.93,183.51,181.94,183.29,35852.0,182.93,183.51,181.94,183.29,35852.0
2020-06-04 11:00:00,183.29,183.71,182.7,182.7,19577.0,183.29,183.71,182.7,182.7,19577.0
2020-06-04 11:10:00,182.59,182.69,180.52,181.04,69732.0,182.59,182.69,180.52,181.04,69732.0
2020-06-04 11:20:00,181.05,182.57,181.04,182.21,24710.0,181.05,182.57,181.04,182.21,24710.0
2020-06-04 11:30:00,182.18,183.73,181.67,183.51,35990.0,182.18,183.73,181.67,183.51,35990.0
2020-06-04 11:40:00,183.49,183.69,182.1,182.11,15730.0,183.49,183.69,182.1,182.11,15730.0
2020-06-04 11:50:00,182.12,182.5,181.55,181.57,60934.0,182.12,182.5,181.55,181.57,60934.0
2020-06-04 12:00:00,181.57,181.8,180.94,181.11,16693.0,181.57,181.8,180.94,181.11,16693.0
2020-06-04 12:10:00,181.12,181.36,180.37,181.36,23646.0,181.12,181.36,180.37,181.36,23646.0
2020-06-04 12:20:00,181.38,181.41,180.1,180.1,20724.0,181.38,181.41,180.1,180.1,20724.0
2020-06-04 12:30:00,180.0,180.0,178.85,179.29,39068.0,180.0,180.0,178.85,179.29,39068.0
2020-06-04 12:40:00,179.28,179.6,178.1,178.18,22096.0,179.28,179.6,178.1,178.18,22096.0
2020-06-04 12:50:00,178.17,178.48,177.01,177.3,24021.0,178.17,178.48,177.01,177.3,24021.0
2020-06-04 13:00:00,177.53,178.94,177.52,178.7,25872.0,177.53,178.94,177.52,178.7,25872.0
2020-06-04 13:10:00,178.74,179.09,178.21,178.58,16552.0,178.74,179.09,178.21,178.58,16552.0
2020-06-04 13:20:00,178.31,178.76,177.88,178.39,14020.0,178.31,178.76,177.88,178.39,14020.0
2020-06-04 13:30:00,178.61,179.13,178.45,179.06,27349.0,178.61,179.13,178.45,179.06,27349.0
2020-06-04 13:40:00,178.96,179.51,178.82,179.28,43409.0,178.96,179.51,178.82,179.28,43409.0
2020-06-04 13:50:00,179.21,179.24,178.03,178.43,22560.0,179.21,179.24,178.03,178.43,22560.0
2020-06-04 14:00:00,178.5,179.56,178.5,178.76,23475.0,178.5,179.56,178.5,178.76,23475.0
2020-06-04 14:10:00,178.86,179.43,178.81,178.95,14669.0,178.86,179.43,178.81,178.95,14669.0
2020-06-04 14:20:00,178.8,178.81,177.91,178.05,26736.0,178.8,178.81,177.91,178.05,26736.0
2020-06-04 14:30:00,178.09,178.1,176.87,177.29,26690.0,178.09,178.1,176.87,177.29,26690.0
2020-06-04 14:40:00,177.12,177.28,176.17,176.43,36227.0,177.12,177.28,176.17,176.43,36227.0
2020-06-04 14:50:00,176.38,176.45,174.58,175.04,59736.0,176.38,176.45,174.58,175.04,59736.0
2020-06-04 15:00:00,175.07,176.04,174.08,174.63,44208.0,175.07,176.04,174.08,174.63,44208.0
2020-06-04 15:10:00,174.63,175.24,173.51,175.0,41723.0,174.63,175.24,173.51,175.0,41723.0
2020-06-04 15:20:00,174.82,175.56,174.7,174.7,24642.0,174.82,175.56,174.7,174.7,24642.0
2020-06-04 15:30:00,174.87,175.49,174.48,174.98,38747.0,174.87,175.49,174.48,174.98,38747.0
2020-06-04 15:40:00,174.88,176.25,174.66,176.1,54963.0,174.88,176.25,174.66,176.1,54963.0
2020-06-04 15:50:00,176.24,177.99,175.81,177.56,132569.0,176.24,177.99,175.81,177.56,132569.0
2020-06-05 09:30:00,175.52,181.45,175.48,179.82,119725.0,175.52,181.45,175.48,179.82,119725.0
2020-06-05 09:40:00,179.76,180.69,178.58,179.73,51614.0,179.76,180.69,178.58,179.73,51614.0
2020-06-05 09:50:00,179.73,179.99,177.68,177.98,77994.0,179.73,179.99,177.68,177.98,77994.0
2020-06-05 10:00:00,177.84,178.24,174.17,174.25,107346.0,177.84,178.24,174.17,174.25,107346.0
2020-06-05 10:10:00,174.33,175.0,171.5,171.69,112128.0,174.33,175.0,171.5,171.69,112128.0
2020-06-05 10:20:00,171.69,172.39,170.24,170.36,79467.0,171.69,172.39,170.24,170.36,79467.0
2020-06-05 10:30:00,170.42,171.56,168.82,170.69,153246.0,170.42,171.56,168.82,170.69,153246.0
2020-06-05 10:40:00,170.67,170.84,169.02,169.28,74386.0,170.67,170.84,169.02,169.28,74386.0
2020-06-05 10:50:00,169.27,169.92,168.37,168.37,70342.0,169.27,169.92,168.37,168.37,70342.0
2020-06-05 11:00:00,168.31,168.88,167.01,168.88,142169.0,168.31,168.88,167.01,168.88,142169.0
2020-06-05 11:10:00,168.89,169.0,167.5,168.81,61573.0,168.89,169.0,167.5,168.81,61573.0
2020-06-05 11:20:00,168.98,170.79,168.88,169.88,68156.0,168.98,170.79,168.88,169.88,68156.0
2020-06-05 11:30:00,169.97,169.97,167.9,168.85,54398.0,169.97,169.97,167.9,168.85,54398.0
2020-06-05 11:40:00,168.78,170.38,168.21,169.69,40209.0,168.78,170.38,168.21,169.69,40209.0
2020-06-05 11:50:00,169.56,170.82,169.55,170.2,34225.0,169.56,170.82,169.55,170.2,34225.0
2020-06-05 12:00:00,170.32,170.84,170.19,170.55,18309.0,170.32,170.84,170.19,170.55,18309.0
2020-06-05 12:10:00,170.57,170.68,169.86,170.01,30444.0,170.57,170.68,169.86,170.01,30444.0
2020-06-05 12:20:00,170.23,172.77,170.21,172.76,57976.0,170.23,172.77,170.21,172.76,57976.0
2020-06-05 12:30:00,172.76,174.48,172.76,173.6,54470.0,172.76,174.48,172.76,173.6,54470.0
2020-06-05 12:40:00,173.71,173.81,172.44,172.76,22872.0,173.71,173.81,172.44,172.76,22872.0
2020-06-05 12:50:00,172.81,173.24,171.89,172.38,25321.0,172.81,173.24,171.89,172.38,25321.0
2020-06-05 13:00:00,172.37,172.55,171.5,171.57,20389.0,172.37,172.55,171.5,171.57,20389.0
2020-06-05 13:10:00,171.69,172.84,171.59,172.72,22252.0,171.69,172.84,171.59,172.72,22252.0
2020-06-05 13:20:00,172.64,173.6,172.38,173.6,25726.0,172.64,173.6,172.38,173.6,25726.0
2020-06-05 13:30:00,173.64,174.49,173.22,173.89,23534.0,173.64,174.49,173.22,173.89,23534.0
2020-06-05 13:40:00,173.85,174.09,173.52,173.75,12748.0,173.85,174.09,173.52,173.75,12748.0
2020-06-05 13:50:00,173.66,174.02,173.28,173.49,9771.0,173.66,174.02,173.28,173.49,9771.0
2020-06-05 14:00:00,173.59,173.71,172.84,173.33,13425.0,173.59,173.71,172.84,173.33,13425.0
2020-06-05 14:10:00,173.4,174.0,172.77,173.96,20100.0,173.4,174.0,172.77,173.96,20100.0
2020-06-05 14:20:00,173.96,173.96,173.51,173.62,12177.0,173.96,173.96,173.51,173.62,12177.0
2020-06-05 14:30:00,173.6,173.89,173.12,173.31,13179.0,173.6,173.89,173.12,173.31,13179.0
2020-06-05 14:40:00,173.32,174.09,173.27,173.63,13285.0,173.32,174.09,173.27,173.63,13285.0
2020-06-05 14:50:00,173.81,173.81,172.02,172.41,26622.0,173.81,173.81,172.02,172.41,26622.0
2020-06-05 15:00:00,172.47,172.57,170.91,171.14,32208.0,172.47,172.57,170.91,171.14,32208.0
2020-06-05 15:10:00,171.1,172.32,171.02,172.12,27100.0,171.1,172.32,171.02,172.12,27100.0
2020-06-05 15:20:00,172.18,173.08,171.96,172.8,18097.0,172.18,173.08,171.96,172.8,18097.0
2020-06-05 15:30:00,172.86,172.96,171.07,171.37,24636.0,172.86,172.96,171.07,171.37,24636.0
2020-06-05 15:40:00,171.47,171.7,170.49,170.9,67612.0,171.47,171.7,170.49,170.9,67612.0
2020-06-05 15:50:00,171.0,172.0,170.54,170.76,170108.0,171.0,172.0,170.54,170.76,170108.0
2020-06-08 09:30:00,169.78,171.53,167.46,169.49,116575.0,169.78,171.53,167.46,169.49,116575.0
2020-06-08 09:40:00,169.53,170.34,168.37,168.95,57072.0,169.53,170.34,168.37,168.95,57072.0
2020-06-08 09:50:00,168.88,172.41,168.18,172.41,44272.0,168.88,172.41,168.18,172.41,44272.0
2020-06-08 10:00:00,172.31,172.5,169.77,171.54,71642.0,172.31,172.5,169.77,171.54,71642.0
2020-06-08 10:10:00,171.79,173.3,171.79,172.28,36278.0,171.79,173.3,171.79,172.28,36278.0
2020-06-08 10:20:00,172.36,175.29,172.24,175.21,66335.0,172.36,175.29,172.24,175.21,66335.0
2020-06-08 10:30:00,175.28,175.82,173.72,173.98,56526.0,175.28,175.82,173.72,173.98,56526.0
2020-06-08 10:40:00,174.04,174.65,172.81,172.81,23253.0,174.04,174.65,172.81,172.81,23253.0
2020-06-08 10:50:00,172.93,175.28,172.93,174.63,32441.0,172.93,175.28,172.93,174.63,32441.0
2020-06-08 11:00:00,174.64,174.79,173.05,173.4,13158.0,174.64,174.79,173.05,173.4,13158.0
2020-06-08 11:10:00,173.4,174.87,173.39,174.87,15225.0,173.4,174.87,173.39,174.87,15225.0
2020-06-08 11:20:00,174.93,176.08,174.63,174.63,23610.0,174.93,176.08,174.63,174.63,23610.0
2020-06-08 11:30:00,174.55,174.83,172.72,173.09,16879.0,174.55,174.83,172.72,173.09,16879.0
2020-06-08 11:40:00,173.16,173.85,172.7,173.85,16905.0,173.16,173.85,172.7,173.85,16905.0
2020-06-08 11:50:00,173.87,173.87,172.98,173.2,8856.0,173.87,173.87,172.98,173.2,8856.0
2020-06-08 12:00:00,173.21,174.0,173.21,173.92,9442.0,173.21,174.0,173.21,173.92,9442.0
2020-06-08 12:10:00,173.88,174.22,172.73,172.86,13875.0,173.88,174.22,172.73,172.86,13875.0
2020-06-08 12:20:00,172.74,172.77,171.77,172.73,14478.0,172.74,172.77,171.77,172.73,14478.0
2020-06-08 12:30:00,172.69,173.42,172.48,173.22,8658.0,172.69,173.42,172.48,173.22,8658.0
2020-06-08 12:40:00,173.22,173.72,172.94,173.4,9741.0,173.22,173.72,172.94,173.4,9741.0
2020-06-08 12:50:00,173.4,173.74,173.1,173.2,13743.0,173.4,173.74,173.1,173.2,13743.0
2020-06-08 13:00:00,173.24,173.41,172.31,172.92,16749.0,173.24,173.41,172.31,172.92,16749.0
2020-06-08 13:10:00,172.77,172.83,172.53,172.72,9828.0,172.77,172.83,172.53,172.72,9828.0
2020-06-08 13:20:00,172.66,172.73,172.04,172.61,11211.0,172.66,172.73,172.04,172.61,11211.0
2020-06-08 13:30:00,172.69,173.47,172.69,173.27,24596.0,172.69,173.47,172.69,173.27,24596.0
2020-06-08 13:40:00,173.24,173.31,173.04,173.06,5983.0,173.24,173.31,173.04,173.06,5983.0
2020-06-08 13:50:00,172.96,173.26,172.92,173.22,10528.0,172.96,173.26,172.92,173.22,10528.0
2020-06-08 14:00:00,173.16,173.52,173.14,173.34,12673.0,173.16,173.52,173.14,173.34,12673.0
2020-06-08 14:10:00,173.38,173.38,172.31,172.78,9998.0,173.38,173.38,172.31,172.78,9998.0
2020-06-08 14:20:00,172.83,173.39,172.78,172.97,18158.0,172.83,173.39,172.78,172.97,18158.0
2020-06-08 14:30:00,172.93,173.38,172.79,173.37,20114.0,172.93,173.38,172.79,173.37,20114.0
2020-06-08 14:40:00,173.39,174.59,173.37,174.32,17674.0,173.39,174.59,173.37,174.32,17674.0
2020-06-08 14:50:00,174.41,174.99,173.94,174.39,44665.0,174.41,174.99,173.94,174.39,44665.0
2020-06-08 15:00:00,174.38,175.33,174.26,174.78,30827.0,174.38,175.33,174.26,174.78,30827.0
2020-06-08 15:10:00,174.85,174.85,174.2,174.7,30591.0,174.85,174.85,174.2,174.7,30591.0
2020-06-08 15:20:00,174.7,175.32,174.58,174.94,31827.0,174.7,175.32,174.58,174.94,31827.0
2020-06-08 15:30:00,174.93,175.86,174.92,175.36,65108.0,174.93,175.86,174.92,175.36,65108.0
2020-06-08 15:40:00,175.36,175.67,174.95,175.0,42715.0,175.36,175.67,174.95,175.0,42715.0
2020-06-08 15:50:00,175.0,176.03,175.0,175.99,126419.0,175.0,176.03,175.0,175.99,126419.0
2020-06-09 09:30:00,176.63,177.28,173.56,175.85,45476.0,176.63,177.28,173.56,175.85,45476.0
2020-06-09 09:40:00,175.28,175.59,173.64,174.0,34737.0,175.28,175.59,173.64,174.0,34737.0
2020-06-09 09:50:00,173.76,174.54,173.21,173.47,22080.0,173.76,174.54,173.21,173.47,22080.0
2020-06-09 10:00:00,173.48,173.48,171.06,171.5,34040.0,173.48,173.48,171.06,171.5,34040.0
2020-06-09 10:10:00,171.18,172.8,170.64,172.8,25363.0,171.18,172.8,170.64,172.8,25363.0
2020-06-09 10:20:00,172.68,172.68,171.54,171.85,33651.0,172.68,172.68,171.54,171.85,33651.0
2020-06-09 10:30:00,171.92,172.75,171.48,172.75,28484.0,171.92,172.75,171.48,172.75,28484.0
2020-06-09 10:40:00,172.95,174.49,172.95,173.59,36405.0,172.95,174.49,172.95,173.59,36405.0
2020-06-09 10:50:00,173.37,174.0,173.06,173.93,20857.0,173.37,174.0,173.06,173.93,20857.0
2020-06-09 11:00:00,173.75,175.93,173.75,175.69,22512.0,173.75,175.93,173.75,175.69,22512.0
2020-06-09 11:10:00,175.81,175.91,173.31,173.93,30928.0,175.81,175.91,173.31,173.93,30928.0
2020-06-09 11:20:00,173.9,174.37,173.32,173.74,9646.0,173.9,174.37,173.32,173.74,9646.0
2020-06-09 11:30:00,173.76,174.01,173.17,173.27,9599.0,173.76,174.01,173.17,173.27,9599.0
2020-06-09 11:40:00,173.44,173.79,172.93,173.13,15761.0,173.44,173.79,172.93,173.13,15761.0
2020-06-09 11:50:00,173.14,173.14,172.25,172.62,10666.0,173.14,173.14,172.25,172.62,10666.0
2020-06-09 12:00:00,172.7,173.01,171.78,172.2,18202.0,172.7,173.01,171.78,172.2,18202.0
2020-06-09 12:10:00,172.22,174.28,172.22,174.24,9786.0,172.22,174.28,172.22,174.24,9786.0
2020-06-09 12:20:00,174.15,174.89,174.15,174.86,18281.0,174.15,174.89,174.15,174.86,18281.0
2020-06-09 12:30:00,174.8,175.81,174.78,175.72,19990.0,174.8,175.81,174.78,175.72,19990.0
2020-06-09 12:40:00,175.74,176.78,175.6,176.78,34885.0,175.74,176.78,175.6,176.78,34885.0
2020-06-09 12:50:00,176.83,177.31,175.34,175.92,42165.0,176.83,177.31,175.34,175.92,42165.0
2020-06-09 13:00:00,175.91,176.08,174.73,175.86,17064.0,175.91,176.08,174.73,175.86,17064.0
2020-06-09 13:10:00,176.07,176.29,175.21,175.21,10902.0,176.07,176.29,175.21,175.21,10902.0
2020-06-09 13:20:00,175.47,176.15,175.35,175.65,8515.0,175.47,176.15,175.35,175.65,8515.0
2020-06-09 13:30:00,175.55,175.72,174.88,175.38,11282.0,175.55,175.72,174.88,175.38,11282.0
2020-06-09 13:40:00,175.4,175.81,175.2,175.56,13008.0,175.4,175.81,175.2,175.56,13008.0
2020-06-09 13:50:00,175.56,175.99,175.52,175.85,4882.0,175.56,175.99,175.52,175.85,4882.0
2020-06-09 14:00:00,175.92,176.4,175.69,176.03,12429.0,175.92,176.4,175.69,176.03,12429.0
2020-06-09 14:10:00,175.82,175.99,175.26,175.26,7638.0,175.82,175.99,175.26,175.26,7638.0
2020-06-09 14:20:00,175.22,175.23,174.12,174.7,15679.0,175.22,175.23,174.12,174.7,15679.0
2020-06-09 14:30:00,174.63,175.16,174.19,174.51,18624.0,174.63,175.16,174.19,174.51,18624.0
2020-06-09 14:40:00,174.57,175.32,174.49,175.2,16219.0,174.57,175.32,174.49,175.2,16219.0
2020-06-09 14:50:00,175.29,175.33,174.99,175.01,7561.0,175.29,175.33,174.99,175.01,7561.0
2020-06-09 15:00:00,175.17,175.21,174.42,174.64,16927.0,175.17,175.21,174.42,174.64,16927.0
2020-06-09 15:10:00,174.61,174.69,174.04,174.34,23973.0,174.61,174.69,174.04,174.34,23973.0
2020-06-09 15:20:00,174.34,174.41,172.88,173.04,29321.0,174.34,174.41,172.88,173.04,29321.0
2020-06-09 15:30:00,173.12,173.49,172.68,172.86,22485.0,173.12,173.49,172.68,172.86,22485.0
2020-06-09 15:40:00,172.77,172.98,172.23,172.4,37870.0,172.77,172.98,172.23,172.4,37870.0
2020-06-09 15:50:00,172.31,172.7,171.94,172.42,86665.0,172.31,172.7,171.94,172.42,86665.0
2020-06-10 09:30:00,174.33,178.79,173.92,176.39,79418.0,174.33,178.79,173.92,176.39,79418.0
2020-06-10 09:40:00,176.18,176.48,173.16,175.03,38616.0,176.18,176.48,173.16,175.03,38616.0
2020-06-10 09:50:00,174.6,176.73,174.6,176.11,37735.0,174.6,176.73,174.6,176.11,37735.0
2020-06-10 10:00:00,176.07,176.54,175.07,176.33,26338.0,176.07,176.54,175.07,176.33,26338.0
2020-06-10 10:10:00,176.45,176.84,175.33,176.15,25796.0,176.45,176.84,175.33,176.15,25796.0
2020-06-10 10:20:00,175.97,177.68,175.74,177.68,50296.0,175.97,177.68,175.74,177.68,50296.0
2020-06-10 10:30:00,177.74,180.64,177.48,180.41,78662.0,177.74,180.64,177.48,180.41,78662.0
2020-06-10 10:40:00,180.57,180.88,179.03,179.23,51882.0,180.57,180.88,179.03,179.23,51882.0
2020-06-10 10:50:00,179.27,179.4,177.35,177.86,69128.0,179.27,179.4,177.35,177.86,69128.0
2020-06-10 11:00:00,177.84,178.98,177.61,177.88,33204.0,177.84,178.98,177.61,177.88,33204.0
2020-06-10 11:10:00,177.9,179.72,177.9,179.47,32902.0,177.9,179.72,177.9,179.47,32902.0
2020-06-10 11:20:00,179.43,179.61,178.9,179.39,39425.0,179.43,179.61,178.9,179.39,39425.0
2020-06-10 11:30:00,179.47,181.18,179.42,180.81,34562.0,179.47,181.18,179.42,180.81,34562.0
2020-06-10 11:40:00,180.79,181.63,180.58,181.34,29868.0,180.79,181.63,180.58,181.34,29868.0
2020-06-10 11:50:00,181.49,182.12,181.35,181.92,35266.0,181.49,182.12,181.35,181.92,35266.0
2020-06-10 12:00:00,182.0,182.68,181.75,182.09,38602.0,182.0,182.68,181.75,182.09,38602.0
2020-06-10 12:10:00,182.21,182.71,181.61,182.56,32688.0,182.21,182.71,181.61,182.56,32688.0
2020-06-10 12:20:00,182.69,184.01,182.55,183.99,51095.0,182.69,184.01,182.55,183.99,51095.0
2020-06-10 12:30:00,183.91,184.0,182.64,182.99,37725.0,183.91,184.0,182.64,182.99,37725.0
2020-06-10 12:40:00,182.99,183.23,181.94,183.21,31438.0,182.99,183.23,181.94,183.21,31438.0
2020-06-10 12:50:00,183.3,184.37,183.25,183.89,30189.0,183.3,184.37,183.25,183.89,30189.0
2020-06-10 13:00:00,183.85,184.97,183.53,184.61,27368.0,183.85,184.97,183.53,184.61,27368.0
2020-06-10 13:10:00,184.58,184.58,183.74,184.0,18941.0,184.58,184.58,183.74,184.0,18941.0
2020-06-10 13:20:00,183.94,184.19,183.45,183.61,19549.0,183.94,184.19,183.45,183.61,19549.0
2020-06-10 13:30:00,183.71,184.13,183.62,184.0,11718.0,183.71,184.13,183.62,184.0,11718.0
2020-06-10 13:40:00,184.0,184.43,183.66,184.22,11408.0,184.0,184.43,183.66,184.22,11408.0
2020-06-10 13:50:00,184.14,184.4,182.01,182.13,29499.0,184.14,184.4,182.01,182.13,29499.0
2020-06-10 14:00:00,182.0,185.5,181.78,184.02,63634.0,182.0,185.5,181.78,184.02,63634.0
2020-06-10 14:10:00,184.16,185.81,184.16,185.64,59803.0,184.16,185.81,184.16,185.64,59803.0
2020-06-10 14:20:00,185.48,186.98,185.24,186.98,40753.0,185.48,186.98,185.24,186.98,40753.0
2020-06-10 14:30:00,186.76,187.61,184.4,184.6,75578.0,186.76,187.61,184.4,184.6,75578.0
2020-06-10 14:40:00,184.47,185.2,183.42,184.39,45559.0,184.47,185.2,183.42,184.39,45559.0
2020-06-10 14:50:00,184.24,184.6,182.86,183.19,26546.0,184.24,184.6,182.86,183.19,26546.0
2020-06-10 15:00:00,183.45,184.13,182.43,183.7,31677.0,183.45,184.13,182.43,183.7,31677.0
2020-06-10 15:10:00,183.89,184.44,183.56,184.2,15735.0,183.89,184.44,183.56,184.2,15735.0
2020-06-10 15:20:00,184.4,185.18,183.93,184.7,31340.0,184.4,185.18,183.93,184.7,31340.0
2020-06-10 15:30:00,184.76,184.84,183.0,183.33,53189.0,184.76,184.84,183.0,183.33,53189.0
2020-06-10 15:40:00,183.27,183.27,181.01,182.36,56030.0,183.27,183.27,181.01,182.36,56030.0
2020-06-10 15:50:00,182.27,182.72,181.69,182.38,104023.0,182.27,182.72,181.69,182.38,104023.0
2020-06-11 09:30:00,177.87,179.45,176.05,177.05,101195.0,177.87,179.45,176.05,177.05,101195.0
2020-06-11 09:40:00,177.47,178.05,176.21,177.01,48593.0,177.47,178.05,176.21,177.01,48593.0
2020-06-11 09:50:00,177.13,181.58,177.12,181.56,72710.0,177.13,181.58,177.12,181.56,72710.0
2020-06-11 10:00:00,181.27,182.97,180.29,182.61,53036.0,181.27,182.97,180.29,182.61,53036.0
2020-06-11 10:10:00,182.39,186.39,182.37,185.54,81530.0,182.39,186.39,182.37,185.54,81530.0
2020-06-11 10:20:00,185.55,187.23,184.45,184.78,92231.0,185.55,187.23,184.45,184.78,92231.0
2020-06-11 10:30:00,184.58,186.47,184.43,186.0,37897.0,184.58,186.47,184.43,186.0,37897.0
2020-06-11 10:40:00,186.03,186.4,185.0,185.21,34845.0,186.03,186.4,185.0,185.21,34845.0
2020-06-11 10:50:00,185.12,185.84,183.0,183.09,48088.0,185.12,185.84,183.0,183.09,48088.0
2020-06-11 11:00:00,182.99,183.88,182.08,183.71,51756.0,182.99,183.88,182.08,183.71,51756.0
2020-06-11 11:10:00,183.63,185.15,183.12,184.72,28487.0,183.63,185.15,183.12,184.72,28487.0
2020-06-11 11:20:00,184.7,186.51,184.22,184.62,31923.0,184.7,186.51,184.22,184.62,31923.0
2020-06-11 11:30:00,184.79,184.8,183.46,183.72,24377.0,184.79,184.8,183.46,183.72,24377.0
2020-06-11 11:40:00,183.85,183.85,181.84,182.0,46571.0,183.85,183.85,181.84,182.0,46571.0
2020-06-11 11:50:00,181.4,182.5,181.06,182.13,27844.0,181.4,182.5,181.06,182.13,27844.0
2020-06-11 12:00:00,182.12,182.12,180.54,181.14,14229.0,182.12,182.12,180.54,181.14,14229.0
2020-06-11 12:10:00,180.89,181.13,179.0,179.04,27688.0,180.89,181.13,179.0,179.04,27688.0
2020-06-11 12:20:00,179.47,180.05,179.0,179.27,21680.0,179.47,180.05,179.0,179.27,21680.0
2020-06-11 12:30:00,179.74,182.05,179.74,181.49,15281.0,179.74,182.05,179.74,181.49,15281.0
2020-06-11 12:40:00,181.36,181.46,179.89,180.1,18138.0,181.36,181.46,179.89,180.1,18138.0
2020-06-11 12:50:00,179.74,179.88,177.71,178.05,30797.0,179.74,179.88,177.71,178.05,30797.0
2020-06-11 13:00:00,178.14,180.55,178.14,180.53,13370.0,178.14,180.55,178.14,180.53,13370.0
2020-06-11 13:10:00,180.07,182.3,179.69,181.8,27780.0,180.07,182.3,179.69,181.8,27780.0
2020-06-11 13:20:00,181.88,182.77,181.47,181.48,14193.0,181.88,182.77,181.47,181.48,14193.0
2020-06-11 13:30:00,181.59,181.86,179.82,180.0,25965.0,181.59,181.86,179.82,180.0,25965.0
2020-06-11 13:40:00,179.6,179.6,178.22,179.0,26248.0,179.6,179.6,178.22,179.0,26248.0
2020-06-11 13:50:00,179.02,180.76,178.82,180.63,18578.0,179.02,180.76,178.82,180.63,18578.0
2020-06-11 14:00:00,180.41,181.15,179.37,181.03,17792.0,180.41,181.15,179.37,181.03,17792.0
2020-06-11 14:10:00,180.88,181.32,179.76,180.05,18025.0,180.88,181.32,179.76,180.05,18025.0
2020-06-11 14:20:00,180.05,180.8,179.8,179.96,30730.0,180.05,180.8,179.8,179.96,30730.0
2020-06-11 14:30:00,179.95,180.05,177.48,177.99,58635.0,179.95,180.05,177.48,177.99,58635.0
2020-06-11 14:40:00,178.07,178.19,175.93,176.62,40387.0,178.07,178.19,175.93,176.62,40387.0
2020-06-11 14:50:00,176.64,176.81,175.6,176.81,23837.0,176.64,176.81,175.6,176.81,23837.0
2020-06-11 15:00:00,176.68,178.35,176.22,177.99,40297.0,176.68,178.35,176.22,177.99,40297.0
2020-06-11 15:10:00,177.7,178.23,176.48,176.88,25942.0,177.7,178.23,176.48,176.88,25942.0
2020-06-11 15:20:00,177.03,177.14,175.45,176.18,42867.0,177.03,177.14,175.45,176.18,42867.0
2020-06-11 15:30:00,176.19,177.29,175.56,176.78,132657.0,176.19,177.29,175.56,176.78,132657.0
2020-06-11 15:40:00,176.84,179.53,176.84,178.96,45689.0,176.84,179.53,176.84,178.96,45689.0
2020-06-11 15:50:00,178.93,180.2,178.46,178.71,135207.0,178.93,180.2,178.46,178.71,135207.0
2020-06-12 09:30:00,182.33,186.5,182.33,186.4,75007.0,182.33,186.5,182.33,186.4,75007.0
2020-06-12 09:40:00,186.58,189.0,186.25,186.92,134973.0,186.58,189.0,186.25,186.92,134973.0
2020-06-12 09:50:00,187.4,188.14,186.18,186.83,55612.0,187.4,188.14,186.18,186.83,55612.0
2020-06-12 10:00:00,186.57,187.61,185.92,186.05,37167.0,186.57,187.61,185.92,186.05,37167.0
2020-06-12 10:10:00,186.18,186.44,183.03,183.25,41533.0,186.18,186.44,183.03,183.25,41533.0
2020-06-12 10:20:00,183.51,185.6,183.08,183.22,43383.0,183.51,185.6,183.08,183.22,43383.0
2020-06-12 10:30:00,183.25,183.3,180.36,180.73,34052.0,183.25,183.3,180.36,180.73,34052.0
2020-06-12 10:40:00,180.69,182.0,180.36,181.42,26491.0,180.69,182.0,180.36,181.42,26491.0
2020-06-12 10:50:00,181.42,181.67,178.75,178.75,22462.0,181.42,181.67,178.75,178.75,22462.0
2020-06-12 11:00:00,178.58,180.2,177.48,179.68,29624.0,178.58,180.2,177.48,179.68,29624.0
2020-06-12 11:10:00,179.68,179.88,176.7,176.71,39497.0,179.68,179.88,176.7,176.71,39497.0
2020-06-12 11:20:00,176.67,178.47,175.63,178.31,33803.0,176.67,178.47,175.63,178.31,33803.0
2020-06-12 11:30:00,178.4,180.5,177.57,180.16,31412.0,178.4,180.5,177.57,180.16,31412.0
2020-06-12 11:40:00,180.19,181.1,179.52,180.63,16808.0,180.19,181.1,179.52,180.63,16808.0
2020-06-12 11:50:00,180.81,181.35,179.34,181.16,14516.0,180.81,181.35,179.34,181.16,14516.0
2020-06-12 12:00:00,181.16,181.61,180.7,180.98,14304.0,181.16,181.61,180.7,180.98,14304.0
2020-06-12 12:10:00,181.11,181.52,179.68,181.51,18047.0,181.11,181.52,179.68,181.51,18047.0
2020-06-12 12:20:00,181.34,181.67,180.09,181.18,13328.0,181.34,181.67,180.09,181.18,13328.0
2020-06-12 12:30:00,180.77,180.92,179.9,180.25,10242.0,180.77,180.92,179.9,180.25,10242.0
2020-06-12 12:40:00,180.25,180.92,179.93,180.56,12472.0,180.25,180.92,179.93,180.56,12472.0
2020-06-12 12:50:00,180.92,181.45,180.64,181.16,12441.0,180.92,181.45,180.64,181.16,12441.0
2020-06-12 13:00:00,181.3,181.37,180.13,180.83,8575.0,181.3,181.37,180.13,180.83,8575.0
2020-06-12 13:10:00,180.59,180.81,179.86,180.38,4414.0,180.59,180.81,179.86,180.38,4414.0
2020-06-12 13:20:00,180.08,180.78,179.35,180.24,11931.0,180.08,180.78,179.35,180.24,11931.0
2020-06-12 13:30:00,179.96,180.01,178.4,178.77,12335.0,179.96,180.01,178.4,178.77,12335.0
2020-06-12 13:40:00,178.36,179.42,177.11,177.39,14027.0,178.36,179.42,177.11,177.39,14027.0
2020-06-12 13:50:00,177.49,177.85,176.4,176.61,27515.0,177.49,177.85,176.4,176.61,27515.0
2020-06-12 14:00:00,176.33,177.68,176.33,176.6,24317.0,176.33,177.68,176.33,176.6,24317.0
2020-06-12 14:10:00,177.03,178.61,177.03,178.1,9025.0,177.03,178.61,177.03,178.1,9025.0
2020-06-12 14:20:00,178.08,179.32,177.45,178.8,8895.0,178.08,179.32,177.45,178.8,8895.0
2020-06-12 14:30:00,178.86,179.57,178.65,178.81,17048.0,178.86,179.57,178.65,178.81,17048.0
2020-06-12 14:40:00,178.99,180.0,178.2,179.33,11242.0,178.99,180.0,178.2,179.33,11242.0
2020-06-12 14:50:00,179.32,180.36,179.05,180.36,10203.0,179.32,180.36,179.05,180.36,10203.0
2020-06-12 15:00:00,180.2,181.05,180.13,180.51,17915.0,180.2,181.05,180.13,180.51,17915.0
2020-06-12 15:10:00,180.68,181.0,179.63,179.87,19963.0,180.68,181.0,179.63,179.87,19963.0
2020-06-12 15:20:00,179.9,180.33,179.35,180.33,22519.0,179.9,180.33,179.35,180.33,22519.0
2020-06-12 15:30:00,180.31,182.0,179.44,181.96,30623.0,180.31,182.0,179.44,181.96,30623.0
2020-06-12 15:40:00,181.99,183.28,181.7,183.12,53098.0,181.99,183.28,181.7,183.12,53098.0
2020-06-12 15:50:00,183.27,185.15,182.76,184.76,189786.0,183.27,185.15,182.76,184.76,189786.0
2020-06-15 09:30:00,183.51,187.56,182.53,184.85,114352.0,183.51,187.56,182.53,184.85,114352.0
2020-06-15 09:40:00,184.76,186.7,183.55,185.3,28244.0,184.76,186.7,183.55,185.3,28244.0
2020-06-15 09:50:00,185.09,187.45,185.03,187.18,41825.0,185.09,187.45,185.03,187.18,41825.0
2020-06-15 10:00:00,187.14,190.54,186.34,190.12,75178.0,187.14,190.54,186.34,190.12,75178.0
2020-06-15 10:10:00,190.31,192.86,189.3,191.35,120158.0,190.31,192.86,189.3,191.35,120158.0
2020-06-15 10:20:00,191.38,191.64,188.02,188.03,55390.0,191.38,191.64,188.02,188.03,55390.0
2020-06-15 10:30:00,188.02,189.24,186.49,187.85,40636.0,188.02,189.24,186.49,187.85,40636.0
2020-06-15 10:40:00,187.73,190.57,187.4,189.84,46372.0,187.73,190.57,187.4,189.84,46372.0
2020-06-15 10:50:00,189.71,191.62,189.32,190.5,45720.0,189.71,191.62,189.32,190.5,45720.0
2020-06-15 11:00:00,190.32,193.11,190.12,192.94,61225.0,190.32,193.11,190.12,192.94,61225.0
2020-06-15 11:10:00,192.82,194.7,192.63,193.0,75603.0,192.82,194.7,192.63,193.0,75603.0
2020-06-15 11:20:00,192.97,193.51,191.6,193.2,39918.0,192.97,193.51,191.6,193.2,39918.0
2020-06-15 11:30:00,193.0,193.51,192.27,192.44,38422.0,193.0,193.51,192.27,192.44,38422.0
2020-06-15 11:40:00,192.34,193.25,192.34,192.89,29608.0,192.34,193.25,192.34,192.89,29608.0
2020-06-15 11:50:00,192.84,195.09,192.82,194.39,55852.0,192.84,195.09,192.82,194.39,55852.0
2020-06-15 12:00:00,194.36,196.08,194.16,196.0,52410.0,194.36,196.08,194.16,196.0,52410.0
2020-06-15 12:10:00,195.92,198.93,195.91,198.8,105698.0,195.92,198.93,195.91,198.8,105698.0
2020-06-15 12:20:00,198.64,200.28,196.86,196.86,196090.0,198.64,200.28,196.86,196.86,196090.0
2020-06-15 12:30:00,196.86,197.25,195.74,196.73,60588.0,196.86,197.25,195.74,196.73,60588.0
2020-06-15 12:40:00,196.75,197.78,196.51,197.08,30146.0,196.75,197.78,196.51,197.08,30146.0
2020-06-15 12:50:00,197.04,197.11,194.92,194.94,47189.0,197.04,197.11,194.92,194.94,47189.0
2020-06-15 13:00:00,195.02,196.28,194.45,195.95,36918.0,195.02,196.28,194.45,195.95,36918.0
2020-06-15 13:10:00,196.13,196.92,195.79,195.9,27912.0,196.13,196.92,195.79,195.9,27912.0
2020-06-15 13:20:00,195.87,196.11,192.8,194.14,56395.0,195.87,196.11,192.8,194.14,56395.0
2020-06-15 13:30:00,194.22,195.33,193.58,194.94,16644.0,194.22,195.33,193.58,194.94,16644.0
2020-06-15 13:40:00,194.91,195.32,191.72,192.68,40370.0,194.91,195.32,191.72,192.68,40370.0
2020-06-15 13:50:00,192.5,194.03,192.5,192.61,18017.0,192.5,194.03,192.5,192.61,18017.0
2020-06-15 14:00:00,192.95,196.3,192.95,195.18,32125.0,192.95,196.3,192.95,195.18,32125.0
2020-06-15 14:10:00,195.34,196.16,193.82,195.38,37707.0,195.34,196.16,193.82,195.38,37707.0
2020-06-15 14:20:00,195.41,195.62,194.25,194.38,13680.0,195.41,195.62,194.25,194.38,13680.0
2020-06-15 14:30:00,194.71,195.63,193.99,195.46,16568.0,194.71,195.63,193.99,195.46,16568.0
2020-06-15 14:40:00,195.3,196.37,194.81,196.02,20091.0,195.3,196.37,194.81,196.02,20091.0
2020-06-15 14:50:00,196.08,196.21,193.77,193.77,30048.0,196.08,196.21,193.77,193.77,30048.0
2020-06-15 15:00:00,193.77,196.38,193.76,196.21,25095.0,193.77,196.38,193.76,196.21,25095.0
2020-06-15 15:10:00,196.36,197.86,196.09,196.63,45746.0,196.36,197.86,196.09,196.63,45746.0
2020-06-15 15:20:00,196.54,196.64,193.64,193.64,38217.0,196.54,196.64,193.64,193.64,38217.0
2020-06-15 15:30:00,193.85,194.13,192.29,193.0,53572.0,193.85,194.13,192.29,193.0,53572.0
2020-06-15 15:40:00,192.99,195.21,192.64,194.24,70818.0,192.99,195.21,192.64,194.24,70818.0
2020-06-15 15:50:00,194.19,194.86,192.78,193.19,140622.0,194.19,194.86,192.78,193.19,140622.0
2020-06-16 09:30:00,196.91,198.04,192.35,194.06,128647.0,196.91,198.04,192.35,194.06,128647.0
2020-06-16 09:40:00,194.11,196.37,191.11,191.11,54183.0,194.11,196.37,191.11,191.11,54183.0
2020-06-16 09:50:00,192.4,194.29,191.23,192.13,62770.0,192.4,194.29,191.23,192.13,62770.0
2020-06-16 10:00:00,191.66,195.76,191.31,195.47,70630.0,191.66,195.76,191.31,195.47,70630.0
2020-06-16 10:10:00,195.52,195.65,192.68,193.25,54666.0,195.52,195.65,192.68,193.25,54666.0
2020-06-16 10:20:00,193.0,193.96,191.87,192.09,61639.0,193.0,193.96,191.87,192.09,61639.0
2020-06-16 10:30:00,192.29,193.25,191.85,192.8,42337.0,192.29,193.25,191.85,192.8,42337.0
2020-06-16 10:40:00,192.8,192.9,188.8,191.65,63103.0,192.8,192.9,188.8,191.65,63103.0
2020-06-16 10:50:00,191.45,191.45,188.1,188.81,43004.0,191.45,191.45,188.1,188.81,43004.0
2020-06-16 11:00:00,188.11,190.39,185.82,189.35,64090.0,188.11,190.39,185.82,189.35,64090.0
2020-06-16 11:10:00,189.42,191.4,188.9,190.96,20861.0,189.42,191.4,188.9,190.96,20861.0
2020-06-16 11:20:00,190.96,192.46,190.96,192.0,28163.0,190.96,192.46,190.96,192.0,28163.0
2020-06-16 11:30:00,192.06,192.99,191.09,192.42,17195.0,192.06,192.99,191.09,192.42,17195.0
2020-06-16 11:40:00,192.67,193.12,192.15,192.24,13070.0,192.67,193.12,192.15,192.24,13070.0
2020-06-16 11:50:00,192.41,192.97,191.32,191.53,17270.0,192.41,192.97,191.32,191.53,17270.0
2020-06-16 12:00:00,191.67,191.77,190.64,190.97,13260.0,191.67,191.77,190.64,190.97,13260.0
2020-06-16 12:10:00,190.97,191.78,190.63,191.35,17128.0,190.97,191.78,190.63,191.35,17128.0
2020-06-16 12:20:00,191.35,191.99,190.83,191.81,11450.0,191.35,191.99,190.83,191.81,11450.0
2020-06-16 12:30:00,191.94,192.17,191.41,191.57,9484.0,191.94,192.17,191.41,191.57,9484.0
2020-06-16 12:40:00,191.55,192.24,191.46,191.53,9972.0,191.55,192.24,191.46,191.53,9972.0
2020-06-16 12:50:00,191.53,192.2,191.52,192.07,13188.0,191.53,192.2,191.52,192.07,13188.0
2020-06-16 13:00:00,192.07,192.45,191.51,192.17,11117.0,192.07,192.45,191.51,192.17,11117.0
2020-06-16 13:10:00,192.25,192.37,191.68,192.01,22356.0,192.25,192.37,191.68,192.01,22356.0
2020-06-16 13:20:00,191.9,192.0,191.05,191.56,12587.0,191.9,192.0,191.05,191.56,12587.0
2020-06-16 13:30:00,191.47,191.71,191.28,191.66,14966.0,191.47,191.71,191.28,191.66,14966.0
2020-06-16 13:40:00,191.6,192.16,191.35,191.59,5311.0,191.6,192.16,191.35,191.59,5311.0
2020-06-16 13:50:00,191.59,191.72,190.46,190.79,11493.0,191.59,191.72,190.46,190.79,11493.0
2020-06-16 14:00:00,190.81,191.72,190.8,191.65,7111.0,190.81,191.72,190.8,191.65,7111.0
2020-06-16 14:10:00,191.63,192.04,191.5,191.5,8005.0,191.63,192.04,191.5,191.5,8005.0
2020-06-16 14:20:00,191.71,191.93,190.3,191.12,7665.0,191.71,191.93,190.3,191.12,7665.0
2020-06-16 14:30:00,191.13,191.7,191.05,191.46,6383.0,191.13,191.7,191.05,191.46,6383.0
2020-06-16 14:40:00,191.61,191.72,190.88,191.63,8799.0,191.61,191.72,190.88,191.63,8799.0
2020-06-16 14:50:00,191.52,191.57,190.96,191.17,9900.0,191.52,191.57,190.96,191.17,9900.0
2020-06-16 15:00:00,191.2,191.34,190.01,190.42,19142.0,191.2,191.34,190.01,190.42,19142.0
2020-06-16 15:10:00,190.42,190.87,190.18,190.18,10766.0,190.42,190.87,190.18,190.18,10766.0
2020-06-16 15:20:00,190.44,191.16,190.43,190.8,17174.0,190.44,191.16,190.43,190.8,17174.0
2020-06-16 15:30:00,190.79,192.12,190.64,190.89,31394.0,190.79,192.12,190.64,190.89,31394.0
2020-06-16 15:40:00,190.96,192.16,190.51,191.37,27754.0,190.96,192.16,190.51,191.37,27754.0
2020-06-16 15:50:00,191.61,192.24,191.31,192.16,65850.0,191.61,192.24,191.31,192.16,65850.0
2020-06-17 09:30:00,194.68,197.9,193.84,197.36,72590.0,194.68,197.9,193.84,197.36,72590.0
2020-06-17 09:40:00,196.2,202.32,196.2,200.11,135717.0,196.2,202.32,196.2,200.11,135717.0
2020-06-17 09:50:00,200.52,201.5,198.2,200.97,73192.0,200.52,201.5,198.2,200.97,73192.0
2020-06-17 10:00:00,200.82,201.55,198.45,199.02,45453.0,200.82,201.55,198.45,199.02,45453.0
2020-06-17 10:10:00,199.01,199.01,195.46,195.6,49579.0,199.01,199.01,195.46,195.6,49579.0
2020-06-17 10:20:00,195.59,197.95,195.4,197.09,29420.0,195.59,197.95,195.4,197.09,29420.0
2020-06-17 10:30:00,197.25,197.64,195.98,197.5,24323.0,197.25,197.64,195.98,197.5,24323.0
2020-06-17 10:40:00,197.42,198.34,196.78,197.91,35457.0,197.42,198.34,196.78,197.91,35457.0
2020-06-17 10:50:00,197.8,198.35,196.27,196.56,18271.0,197.8,198.35,196.27,196.56,18271.0
2020-06-17 11:00:00,196.36,198.0,195.5,197.26,15906.0,196.36,198.0,195.5,197.26,15906.0
2020-06-17 11:10:00,197.35,198.15,197.35,198.05,24318.0,197.35,198.15,197.35,198.05,24318.0
2020-06-17 11:20:00,197.89,199.53,197.65,199.53,26566.0,197.89,199.53,197.65,199.53,26566.0
2020-06-17 11:30:00,199.26,200.75,198.84,200.42,52430.0,199.26,200.75,198.84,200.42,52430.0
2020-06-17 11:40:00,200.33,201.23,200.0,200.51,31563.0,200.33,201.23,200.0,200.51,31563.0
2020-06-17 11:50:00,200.53,200.82,199.45,200.67,37986.0,200.53,200.82,199.45,200.67,37986.0
2020-06-17 12:00:00,200.28,200.91,200.03,200.64,22761.0,200.28,200.91,200.03,200.64,22761.0
2020-06-17 12:10:00,200.73,200.89,200.25,200.67,15924.0,200.73,200.89,200.25,200.67,15924.0
2020-06-17 12:20:00,200.58,200.96,200.43,200.92,18368.0,200.58,200.96,200.43,200.92,18368.0
2020-06-17 12:30:00,200.88,202.0,200.81,200.91,45158.0,200.88,202.0,200.81,200.91,45158.0
2020-06-17 12:40:00,200.79,201.48,200.75,201.4,13921.0,200.79,201.48,200.75,201.4,13921.0
2020-06-17 12:50:00,201.31,201.75,200.39,200.65,25173.0,201.31,201.75,200.39,200.65,25173.0
2020-06-17 13:00:00,200.68,201.23,200.66,201.12,15761.0,200.68,201.23,200.66,201.12,15761.0
2020-06-17 13:10:00,201.02,201.02,200.43,200.68,16527.0,201.02,201.02,200.43,200.68,16527.0
2020-06-17 13:20:00,200.61,200.95,200.38,200.52,11364.0,200.61,200.95,200.38,200.52,11364.0
2020-06-17 13:30:00,200.52,200.95,200.27,200.79,18330.0,200.52,200.95,200.27,200.79,18330.0
2020-06-17 13:40:00,200.83,201.15,200.35,200.64,13299.0,200.83,201.15,200.35,200.64,13299.0
2020-06-17 13:50:00,200.73,200.96,200.45,200.6,12197.0,200.73,200.96,200.45,200.6,12197.0
2020-06-17 14:00:00,200.58,201.0,200.45,200.74,7667.0,200.58,201.0,200.45,200.74,7667.0
2020-06-17 14:10:00,200.77,200.81,199.6,200.73,39376.0,200.77,200.81,199.6,200.73,39376.0
2020-06-17 14:20:00,200.73,201.78,200.39,201.76,28168.0,200.73,201.78,200.39,201.76,28168.0
2020-06-17 14:30:00,201.66,202.77,201.66,202.3,46692.0,201.66,202.77,201.66,202.3,46692.0
2020-06-17 14:40:00,202.29,205.28,202.23,205.0,293417.0,202.29,205.28,202.23,205.0,293417.0
2020-06-17 14:50:00,205.0,207.18,205.0,205.35,163746.0,205.0,207.18,205.0,205.35,163746.0
2020-06-17 15:00:00,205.41,205.42,203.26,204.62,136907.0,205.41,205.42,203.26,204.62,136907.0
2020-06-17 15:10:00,204.55,204.84,203.61,204.51,44462.0,204.55,204.84,203.61,204.51,44462.0
2020-06-17 15:20:00,204.44,204.44,202.11,202.83,76483.0,204.44,204.44,202.11,202.83,76483.0
2020-06-17 15:30:00,202.89,203.83,202.33,203.55,52512.0,202.89,203.83,202.33,203.55,52512.0
2020-06-17 15:40:00,203.48,203.5,202.22,202.71,68554.0,203.48,203.5,202.22,202.71,68554.0
2020-06-17 15:50:00,202.6,203.25,202.25,203.05,162735.0,202.6,203.25,202.25,203.05,162735.0
2020-06-18 09:30:00,203.01,206.76,202.6,206.76,119227.0,203.01,206.76,202.6,206.76,119227.0
2020-06-18 09:40:00,206.78,209.48,205.3,206.45,140806.0,206.78,209.48,205.3,206.45,140806.0
2020-06-18 09:50:00,206.17,206.31,204.38,205.08,61593.0,206.17,206.31,204.38,205.08,61593.0
2020-06-18 10:00:00,205.03,206.18,205.0,205.84,21598.0,205.03,206.18,205.0,205.84,21598.0
2020-06-18 10:10:00,205.64,206.2,204.27,206.0,35841.0,205.64,206.2,204.27,206.0,35841.0
2020-06-18 10:20:00,205.73,205.9,204.48,204.86,40920.0,205.73,205.9,204.48,204.86,40920.0
2020-06-18 10:30:00,205.18,206.0,204.54,205.07,10894.0,205.18,206.0,204.54,205.07,10894.0
2020-06-18 10:40:00,205.0,205.3,203.7,204.67,13793.0,205.0,205.3,203.7,204.67,13793.0
2020-06-18 10:50:00,204.53,204.73,203.0,204.73,21834.0,204.53,204.73,203.0,204.73,21834.0
2020-06-18 11:00:00,204.9,205.35,203.92,204.01,14337.0,204.9,205.35,203.92,204.01,14337.0
2020-06-18 11:10:00,204.19,205.36,203.98,204.88,24434.0,204.19,205.36,203.98,204.88,24434.0
2020-06-18 11:20:00,204.42,204.79,202.87,203.01,26387.0,204.42,204.79,202.87,203.01,26387.0
2020-06-18 11:30:00,203.32,203.69,202.68,203.2,10869.0,203.32,203.69,202.68,203.2,10869.0
2020-06-18 11:40:00,203.11,203.68,203.1,203.68,3299.0,203.11,203.68,203.1,203.68,3299.0
2020-06-18 11:50:00,203.84,203.84,202.61,203.17,10977.0,203.84,203.84,202.61,203.17,10977.0
2020-06-18 12:00:00,203.1,203.72,202.6,203.72,9361.0,203.1,203.72,202.6,203.72,9361.0
2020-06-18 12:10:00,203.35,204.19,203.17,204.19,32376.0,203.35,204.19,203.17,204.19,32376.0
2020-06-18 12:20:00,204.19,204.81,204.19,204.34,18704.0,204.19,204.81,204.19,204.34,18704.0
2020-06-18 12:30:00,204.31,204.34,203.67,204.34,11289.0,204.31,204.34,203.67,204.34,11289.0
2020-06-18 12:40:00,204.34,204.76,203.9,204.7,8661.0,204.34,204.76,203.9,204.7,8661.0
2020-06-18 12:50:00,204.52,204.99,204.37,204.81,10905.0,204.52,204.99,204.37,204.81,10905.0
2020-06-18 13:00:00,204.89,204.89,204.02,204.6,13771.0,204.89,204.89,204.02,204.6,13771.0
2020-06-18 13:10:00,204.61,204.75,204.38,204.72,9954.0,204.61,204.75,204.38,204.72,9954.0
2020-06-18 13:20:00,204.72,205.18,204.61,204.79,11459.0,204.72,205.18,204.61,204.79,11459.0
2020-06-18 13:30:00,204.8,205.54,204.8,205.54,8379.0,204.8,205.54,204.8,205.54,8379.0
2020-06-18 13:40:00,205.41,205.46,203.88,204.2,7584.0,205.41,205.46,203.88,204.2,7584.0
2020-06-18 13:50:00,204.21,204.21,203.63,204.01,4635.0,204.21,204.21,203.63,204.01,4635.0
2020-06-18 14:00:00,203.98,203.98,202.51,202.78,15707.0,203.98,203.98,202.51,202.78,15707.0
2020-06-18 14:10:00,202.85,202.86,201.12,201.23,26924.0,202.85,202.86,201.12,201.23,26924.0
2020-06-18 14:20:00,201.28,201.29,199.37,200.96,89212.0,201.28,201.29,199.37,200.96,89212.0
2020-06-18 14:30:00,200.93,201.57,200.18,200.2,31156.0,200.93,201.57,200.18,200.2,31156.0
2020-06-18 14:40:00,200.02,200.09,198.51,199.42,32849.0,200.02,200.09,198.51,199.42,32849.0
2020-06-18 14:50:00,199.48,200.19,198.85,199.03,21738.0,199.48,200.19,198.85,199.03,21738.0
2020-06-18 15:00:00,199.01,200.35,199.01,200.32,16439.0,199.01,200.35,199.01,200.32,16439.0
2020-06-18 15:10:00,200.22,201.42,200.12,201.22,31054.0,200.22,201.42,200.12,201.22,31054.0
2020-06-18 15:20:00,201.16,201.47,200.64,200.87,25118.0,201.16,201.47,200.64,200.87,25118.0
2020-06-18 15:30:00,200.74,201.14,200.72,200.88,30868.0,200.74,201.14,200.72,200.88,30868.0
2020-06-18 15:40:00,200.88,201.22,200.74,201.09,38193.0,200.88,201.22,200.74,201.09,38193.0
2020-06-18 15:50:00,201.05,201.56,200.65,200.66,83642.0,201.05,201.56,200.65,200.66,83642.0
2020-06-19 09:30:00,206.49,207.5,203.69,204.56,72253.0,206.49,207.5,203.69,204.56,72253.0
2020-06-19 09:40:00,204.57,205.6,202.26,203.79,39976.0,204.57,205.6,202.26,203.79,39976.0
2020-06-19 09:50:00,203.41,205.34,203.0,204.72,25842.0,203.41,205.34,203.0,204.72,25842.0
2020-06-19 10:00:00,204.68,205.7,204.24,205.51,25065.0,204.68,205.7,204.24,205.51,25065.0
2020-06-19 10:10:00,205.51,205.52,204.89,205.2,23473.0,205.51,205.52,204.89,205.2,23473.0
2020-06-19 10:20:00,205.2,206.77,204.8,206.52,37600.0,205.2,206.77,204.8,206.52,37600.0
2020-06-19 10:30:00,206.65,207.95,206.12,207.72,39590.0,206.65,207.95,206.12,207.72,39590.0
2020-06-19 10:40:00,207.9,208.49,206.95,208.17,44514.0,207.9,208.49,206.95,208.17,44514.0
2020-06-19 10:50:00,208.16,211.0,208.15,210.24,133805.0,208.16,211.0,208.15,210.24,133805.0
2020-06-19 11:00:00,210.31,212.06,210.29,211.83,128740.0,210.31,212.06,210.29,211.83,128740.0
2020-06-19 11:10:00,211.71,211.77,209.33,209.58,61307.0,211.71,211.77,209.33,209.58,61307.0
2020-06-19 11:20:00,209.4,210.51,208.79,209.3,31650.0,209.4,210.51,208.79,209.3,31650.0
2020-06-19 11:30:00,209.42,209.5,208.7,209.18,43055.0,209.42,209.5,208.7,209.18,43055.0
2020-06-19 11:40:00,209.19,210.2,209.19,210.07,42906.0,209.19,210.2,209.19,210.07,42906.0
2020-06-19 11:50:00,209.95,210.17,208.35,209.06,35386.0,209.95,210.17,208.35,209.06,35386.0
2020-06-19 12:00:00,208.76,209.12,208.35,208.63,18099.0,208.76,209.12,208.35,208.63,18099.0
2020-06-19 12:10:00,208.64,208.82,204.8,204.8,64719.0,208.64,208.82,204.8,204.8,64719.0
2020-06-19 12:20:00,204.77,206.5,204.61,206.43,28127.0,204.77,206.5,204.61,206.43,28127.0
2020-06-19 12:30:00,206.63,208.51,206.63,207.53,30668.0,206.63,208.51,206.63,207.53,30668.0
2020-06-19 12:40:00,207.27,208.85,207.26,208.56,36530.0,207.27,208.85,207.26,208.56,36530.0
2020-06-19 12:50:00,208.54,209.47,208.33,209.43,20213.0,208.54,209.47,208.33,209.43,20213.0
2020-06-19 13:00:00,209.45,210.08,208.32,208.32,32942.0,209.45,210.08,208.32,208.32,32942.0
2020-06-19 13:10:00,208.4,208.94,207.83,208.15,25447.0,208.4,208.94,207.83,208.15,25447.0
2020-06-19 13:20:00,208.19,208.29,207.22,207.99,19771.0,208.19,208.29,207.22,207.99,19771.0
2020-06-19 13:30:00,207.93,209.5,207.68,209.36,15331.0,207.93,209.5,207.68,209.36,15331.0
2020-06-19 13:40:00,209.35,210.13,209.07,209.62,44968.0,209.35,210.13,209.07,209.62,44968.0
2020-06-19 13:50:00,209.62,210.81,209.18,209.58,41380.0,209.62,210.81,209.18,209.58,41380.0
2020-06-19 14:00:00,209.78,210.77,208.55,208.94,45171.0,209.78,210.77,208.55,208.94,45171.0
2020-06-19 14:10:00,208.86,208.87,207.37,207.78,49664.0,208.86,208.87,207.37,207.78,49664.0
2020-06-19 14:20:00,207.87,209.75,207.8,208.3,32320.0,207.87,209.75,207.8,208.3,32320.0
2020-06-19 14:30:00,208.28,209.02,207.7,208.77,22704.0,208.28,209.02,207.7,208.77,22704.0
2020-06-19 14:40:00,208.64,210.12,208.31,209.77,24479.0,208.64,210.12,208.31,209.77,24479.0
2020-06-19 14:50:00,209.78,210.14,208.91,209.4,33384.0,209.78,210.14,208.91,209.4,33384.0
2020-06-19 15:00:00,209.41,210.07,209.07,209.26,23161.0,209.41,210.07,209.07,209.26,23161.0
2020-06-19 15:10:00,209.31,210.71,209.26,210.37,55988.0,209.31,210.71,209.26,210.37,55988.0
2020-06-19 15:20:00,210.37,211.12,209.86,210.92,55329.0,210.37,211.12,209.86,210.92,55329.0
2020-06-19 15:30:00,211.02,211.68,209.88,209.88,79021.0,211.02,211.68,209.88,209.88,79021.0
2020-06-19 15:40:00,209.99,210.54,209.71,209.96,50127.0,209.99,210.54,209.71,209.96,50127.0
2020-06-19 15:50:00,210.0,210.72,209.36,209.97,142232.0,210.0,210.72,209.36,209.97,142232.0
2020-06-22 09:30:00,213.52,217.0,212.24,215.61,110797.0,213.52,217.0,212.24,215.61,110797.0
2020-06-22 09:40:00,215.49,217.39,214.54,214.84,69328.0,215.49,217.39,214.54,214.84,69328.0
2020-06-22 09:50:00,215.16,219.86,214.85,219.77,88193.0,215.16,219.86,214.85,219.77,88193.0
2020-06-22 10:00:00,219.57,221.54,218.43,219.31,140258.0,219.57,221.54,218.43,219.31,140258.0
2020-06-22 10:10:00,219.28,220.69,218.5,219.33,47378.0,219.28,220.69,218.5,219.33,47378.0
2020-06-22 10:20:00,219.47,220.74,218.94,220.15,67286.0,219.47,220.74,218.94,220.15,67286.0
2020-06-22 10:30:00,220.15,220.44,218.62,219.58,125683.0,220.15,220.44,218.62,219.58,125683.0
2020-06-22 10:40:00,219.65,219.71,218.78,218.98,29204.0,219.65,219.71,218.78,218.98,29204.0
2020-06-22 10:50:00,219.06,219.06,215.87,215.92,83864.0,219.06,219.06,215.87,215.92,83864.0
2020-06-22 11:00:00,215.89,218.3,215.85,218.1,36993.0,215.89,218.3,215.85,218.1,36993.0
2020-06-22 11:10:00,218.24,218.64,216.65,216.86,52155.0,218.24,218.64,216.65,216.86,52155.0
2020-06-22 11:20:00,216.71,217.3,215.38,215.72,41044.0,216.71,217.3,215.38,215.72,41044.0
2020-06-22 11:30:00,215.75,216.4,214.84,215.95,36877.0,215.75,216.4,214.84,215.95,36877.0
2020-06-22 11:40:00,215.99,216.42,215.32,216.23,25669.0,215.99,216.42,215.32,216.23,25669.0
2020-06-22 11:50:00,216.35,216.44,214.94,215.5,25919.0,216.35,216.44,214.94,215.5,25919.0
2020-06-22 12:00:00,215.49,216.34,215.39,215.72,29587.0,215.49,216.34,215.39,215.72,29587.0
2020-06-22 12:10:00,215.59,216.32,215.09,215.1,38791.0,215.59,216.32,215.09,215.1,38791.0
2020-06-22 12:20:00,215.26,215.71,214.91,215.19,27909.0,215.26,215.71,214.91,215.19,27909.0
2020-06-22 12:30:00,215.18,215.29,214.3,215.12,31920.0,215.18,215.29,214.3,215.12,31920.0
2020-06-22 12:40:00,215.04,215.26,214.58,215.08,27227.0,215.04,215.26,214.58,215.08,27227.0
2020-06-22 12:50:00,214.93,215.07,214.26,214.78,14087.0,214.93,215.07,214.26,214.78,14087.0
2020-06-22 13:00:00,214.76,214.84,213.25,213.62,22499.0,214.76,214.84,213.25,213.62,22499.0
2020-06-22 13:10:00,213.39,213.39,212.91,213.39,27344.0,213.39,213.39,212.91,213.39,27344.0
2020-06-22 13:20:00,213.32,213.65,212.86,213.17,22983.0,213.32,213.65,212.86,213.17,22983.0
2020-06-22 13:30:00,213.15,213.41,212.48,212.84,21353.0,213.15,213.41,212.48,212.84,21353.0
2020-06-22 13:40:00,212.98,213.08,212.19,212.65,18875.0,212.98,213.08,212.19,212.65,18875.0
2020-06-22 13:50:00,212.51,212.74,212.0,212.3,26617.0,212.51,212.74,212.0,212.3,26617.0
2020-06-22 14:00:00,212.28,212.28,211.16,212.02,34974.0,212.28,212.28,211.16,212.02,34974.0
2020-06-22 14:10:00,212.09,212.09,210.34,211.06,35678.0,212.09,212.09,210.34,211.06,35678.0
2020-06-22 14:20:00,211.13,212.26,210.87,211.83,57367.0,211.13,212.26,210.87,211.83,57367.0
2020-06-22 14:30:00,211.77,211.91,210.18,210.24,29823.0,211.77,211.91,210.18,210.24,29823.0
2020-06-22 14:40:00,210.28,210.57,209.62,209.8,47587.0,210.28,210.57,209.62,209.8,47587.0
2020-06-22 14:50:00,209.8,210.23,209.71,210.0,50511.0,209.8,210.23,209.71,210.0,50511.0
2020-06-22 15:00:00,210.02,211.29,209.89,210.05,54577.0,210.02,211.29,209.89,210.05,54577.0
2020-06-22 15:10:00,210.22,210.71,208.82,208.82,48909.0,210.22,210.71,208.82,208.82,48909.0
2020-06-22 15:20:00,208.82,208.92,207.5,208.12,50867.0,208.82,208.92,207.5,208.12,50867.0
2020-06-22 15:30:00,208.24,210.08,208.07,209.81,39536.0,208.24,210.08,208.07,209.81,39536.0
2020-06-22 15:40:00,209.75,209.89,208.36,208.43,74710.0,209.75,209.89,208.36,208.43,74710.0
2020-06-22 15:50:00,208.71,208.98,207.75,208.06,175421.0,208.71,208.98,207.75,208.06,175421.0
2020-06-23 09:30:00,209.53,212.38,208.85,211.94,131821.0,209.53,212.38,208.85,211.94,131821.0
2020-06-23 09:40:00,211.94,212.03,209.5,210.77,95357.0,211.94,212.03,209.5,210.77,95357.0
2020-06-23 09:50:00,210.59,212.88,210.39,211.16,118881.0,210.59,212.88,210.39,211.16,118881.0
2020-06-23 10:00:00,211.57,215.45,211.0,213.71,166146.0,211.57,215.45,211.0,213.71,166146.0
2020-06-23 10:10:00,214.0,214.0,211.9,212.62,57451.0,214.0,214.0,211.9,212.62,57451.0
2020-06-23 10:20:00,212.8,212.8,211.01,212.31,47703.0,212.8,212.8,211.01,212.31,47703.0
2020-06-23 10:30:00,212.64,213.33,212.13,212.49,50560.0,212.64,213.33,212.13,212.49,50560.0
2020-06-23 10:40:00,212.47,212.87,211.87,212.07,31096.0,212.47,212.87,211.87,212.07,31096.0
2020-06-23 10:50:00,212.02,212.67,212.0,212.6,32274.0,212.02,212.67,212.0,212.6,32274.0
2020-06-23 11:00:00,212.77,212.78,211.91,212.44,60827.0,212.77,212.78,211.91,212.44,60827.0
2020-06-23 11:10:00,212.39,212.47,211.5,211.88,25645.0,212.39,212.47,211.5,211.88,25645.0
2020-06-23 11:20:00,211.68,212.18,211.3,211.39,26492.0,211.68,212.18,211.3,211.39,26492.0
2020-06-23 11:30:00,211.4,212.5,211.28,211.52,30376.0,211.4,212.5,211.28,211.52,30376.0
2020-06-23 11:40:00,211.69,212.35,210.64,211.52,28820.0,211.69,212.35,210.64,211.52,28820.0
2020-06-23 11:50:00,211.42,212.17,211.1,211.87,29974.0,211.42,212.17,211.1,211.87,29974.0
2020-06-23 12:00:00,211.9,212.32,211.42,212.09,29244.0,211.9,212.32,211.42,212.09,29244.0
2020-06-23 12:10:00,212.1,212.1,210.9,211.31,21358.0,212.1,212.1,210.9,211.31,21358.0
2020-06-23 12:20:00,211.19,211.93,211.06,211.23,20739.0,211.19,211.93,211.06,211.23,20739.0
2020-06-23 12:30:00,211.23,211.78,211.06,211.77,13306.0,211.23,211.78,211.06,211.77,13306.0
2020-06-23 12:40:00,211.62,212.67,211.45,211.55,48423.0,211.62,212.67,211.45,211.55,48423.0
2020-06-23 12:50:00,211.47,211.73,211.14,211.43,11300.0,211.47,211.73,211.14,211.43,11300.0
2020-06-23 13:00:00,211.36,211.61,211.26,211.56,21727.0,211.36,211.61,211.26,211.56,21727.0
2020-06-23 13:10:00,211.59,211.75,211.0,211.48,12752.0,211.59,211.75,211.0,211.48,12752.0
2020-06-23 13:20:00,211.51,211.89,211.2,211.64,37625.0,211.51,211.89,211.2,211.64,37625.0
2020-06-23 13:30:00,211.78,211.88,211.45,211.6,29147.0,211.78,211.88,211.45,211.6,29147.0
2020-06-23 13:40:00,211.65,211.65,211.25,211.56,12306.0,211.65,211.65,211.25,211.56,12306.0
2020-06-23 13:50:00,211.56,211.8,211.42,211.61,21422.0,211.56,211.8,211.42,211.61,21422.0
2020-06-23 14:00:00,211.53,211.53,211.0,211.24,14187.0,211.53,211.53,211.0,211.24,14187.0
2020-06-23 14:10:00,211.51,211.52,211.0,211.28,17555.0,211.51,211.52,211.0,211.28,17555.0
2020-06-23 14:20:00,211.32,211.62,211.0,211.02,18225.0,211.32,211.62,211.0,211.02,18225.0
2020-06-23 14:30:00,211.16,211.78,211.0,211.52,59580.0,211.16,211.78,211.0,211.52,59580.0
2020-06-23 14:40:00,211.48,211.53,210.5,210.67,22420.0,211.48,211.53,210.5,210.67,22420.0
2020-06-23 14:50:00,210.58,210.89,209.45,209.55,36926.0,210.58,210.89,209.45,209.55,36926.0
2020-06-23 15:00:00,209.33,209.47,208.87,208.87,23925.0,209.33,209.47,208.87,208.87,23925.0
2020-06-23 15:10:00,208.89,209.16,208.68,208.69,23732.0,208.89,209.16,208.68,208.69,23732.0
2020-06-23 15:20:00,208.68,208.68,207.55,207.74,32741.0,208.68,208.68,207.55,207.74,32741.0
2020-06-23 15:30:00,207.84,207.92,206.49,207.66,38270.0,207.84,207.92,206.49,207.66,38270.0
2020-06-23 15:40:00,207.71,208.02,206.91,207.15,40333.0,207.71,208.02,206.91,207.15,40333.0
2020-06-23 15:50:00,206.82,207.77,205.66,207.52,96202.0,206.82,207.77,205.66,207.52,96202.0
2020-06-24 09:30:00,209.48,212.25,209.01,210.03,87545.0,209.48,212.25,209.01,210.03,87545.0
2020-06-24 09:40:00,209.76,210.5,205.25,205.55,28444.0,209.76,210.5,205.25,205.55,28444.0
2020-06-24 09:50:00,205.28,205.89,201.79,201.95,66735.0,205.28,205.89,201.79,201.95,66735.0
2020-06-24 10:00:00,201.83,205.05,201.82,204.61,31961.0,201.83,205.05,201.82,204.61,31961.0
2020-06-24 10:10:00,204.78,206.39,203.67,203.81,31343.0,204.78,206.39,203.67,203.81,31343.0
2020-06-24 10:20:00,203.56,205.69,203.49,205.1,60074.0,203.56,205.69,203.49,205.1,60074.0
2020-06-24 10:30:00,205.18,205.28,203.26,203.78,51182.0,205.18,205.28,203.26,203.78,51182.0
2020-06-24 10:40:00,203.82,203.88,202.0,202.64,46518.0,203.82,203.88,202.0,202.64,46518.0
2020-06-24 10:50:00,202.65,203.11,201.31,201.69,35381.0,202.65,203.11,201.31,201.69,35381.0
2020-06-24 11:00:00,201.39,202.1,200.74,200.9,48259.0,201.39,202.1,200.74,200.9,48259.0
2020-06-24 11:10:00,200.89,201.08,198.1,198.51,69529.0,200.89,201.08,198.1,198.51,69529.0
2020-06-24 11:20:00,198.57,201.27,198.56,201.23,29079.0,198.57,201.27,198.56,201.23,29079.0
2020-06-24 11:30:00,201.22,201.23,199.0,199.09,26327.0,201.22,201.23,199.0,199.09,26327.0
2020-06-24 11:40:00,199.32,199.53,197.27,197.83,69161.0,199.32,199.53,197.27,197.83,69161.0
2020-06-24 11:50:00,197.95,200.91,197.95,200.78,28339.0,197.95,200.91,197.95,200.78,28339.0
2020-06-24 12:00:00,200.73,201.85,200.06,200.35,27923.0,200.73,201.85,200.06,200.35,27923.0
2020-06-24 12:10:00,200.09,201.93,199.56,201.93,24798.0,200.09,201.93,199.56,201.93,24798.0
2020-06-24 12:20:00,201.97,201.97,200.52,201.02,30213.0,201.97,201.97,200.52,201.02,30213.0
2020-06-24 12:30:00,201.1,201.64,200.28,201.57,35428.0,201.1,201.64,200.28,201.57,35428.0
2020-06-24 12:40:00,201.57,203.84,201.41,202.81,52806.0,201.57,203.84,201.41,202.81,52806.0
2020-06-24 12:50:00,202.51,203.14,202.08,202.81,17876.0,202.51,203.14,202.08,202.81,17876.0
2020-06-24 13:00:00,202.81,203.04,201.47,202.15,34494.0,202.81,203.04,201.47,202.15,34494.0
2020-06-24 13:10:00,202.09,202.65,201.92,202.27,15232.0,202.09,202.65,201.92,202.27,15232.0
2020-06-24 13:20:00,201.92,201.92,200.28,200.8,11610.0,201.92,201.92,200.28,200.8,11610.0
2020-06-24 13:30:00,200.65,202.38,200.32,202.25,9088.0,200.65,202.38,200.32,202.25,9088.0
2020-06-24 13:40:00,202.22,202.49,201.32,201.63,17841.0,202.22,202.49,201.32,201.63,17841.0
2020-06-24 13:50:00,201.73,201.91,201.12,201.45,10621.0,201.73,201.91,201.12,201.45,10621.0
2020-06-24 14:00:00,201.87,201.88,200.0,200.95,13769.0,201.87,201.88,200.0,200.95,13769.0
2020-06-24 14:10:00,201.21,201.32,200.2,201.2,15058.0,201.21,201.32,200.2,201.2,15058.0
2020-06-24 14:20:00,201.37,201.45,200.74,201.27,17305.0,201.37,201.45,200.74,201.27,17305.0
2020-06-24 14:30:00,201.18,201.44,200.72,201.01,12897.0,201.18,201.44,200.72,201.01,12897.0
2020-06-24 14:40:00,201.2,201.2,200.01,200.39,8446.0,201.2,201.2,200.01,200.39,8446.0
2020-06-24 14:50:00,200.25,200.98,199.51,200.19,13673.0,200.25,200.98,199.51,200.19,13673.0
2020-06-24 15:00:00,200.21,201.2,200.21,200.7,14237.0,200.21,201.2,200.21,200.7,14237.0
2020-06-24 15:10:00,200.59,202.83,200.28,202.83,17483.0,200.59,202.83,200.28,202.83,17483.0
2020-06-24 15:20:00,202.76,202.87,201.75,202.53,29658.0,202.76,202.87,201.75,202.53,29658.0
2020-06-24 15:30:00,202.35,202.78,201.4,201.78,25318.0,202.35,202.78,201.4,201.78,25318.0
2020-06-24 15:40:00,201.68,202.57,201.54,201.73,30093.0,201.68,202.57,201.54,201.73,30093.0
2020-06-24 15:50:00,201.58,201.58,200.16,200.71,73986.0,201.58,201.58,200.16,200.71,73986.0
2020-06-25 09:30:00,199.95,201.29,198.0,199.24,74353.0,199.95,201.29,198.0,199.24,74353.0
2020-06-25 09:40:00,199.24,199.82,197.3,197.58,40304.0,199.24,199.82,197.3,197.58,40304.0
2020-06-25 09:50:00,197.88,200.49,196.48,199.74,46464.0,197.88,200.49,196.48,199.74,46464.0
2020-06-25 10:00:00,200.05,200.49,198.19,199.89,62134.0,200.05,200.49,198.19,199.89,62134.0
2020-06-25 10:10:00,199.87,200.42,199.5,199.78,18985.0,199.87,200.42,199.5,199.78,18985.0
2020-06-25 10:20:00,199.88,200.25,199.58,199.64,22249.0,199.88,200.25,199.58,199.64,22249.0
2020-06-25 10:30:00,199.63,199.99,198.78,199.63,23179.0,199.63,199.99,198.78,199.63,23179.0
2020-06-25 10:40:00,199.42,199.99,198.85,198.94,19220.0,199.42,199.99,198.85,198.94,19220.0
2020-06-25 10:50:00,198.75,199.58,198.02,199.02,15328.0,198.75,199.58,198.02,199.02,15328.0
2020-06-25 11:00:00,199.35,199.35,197.28,198.25,14755.0,199.35,199.35,197.28,198.25,14755.0
2020-06-25 11:10:00,198.32,199.83,198.29,199.74,8254.0,198.32,199.83,198.29,199.74,8254.0
2020-06-25 11:20:00,199.57,200.03,198.56,198.79,19063.0,199.57,200.03,198.56,198.79,19063.0
2020-06-25 11:30:00,198.84,199.76,198.33,199.75,14521.0,198.84,199.76,198.33,199.75,14521.0
2020-06-25 11:40:00,199.75,201.52,199.41,201.52,25578.0,199.75,201.52,199.41,201.52,25578.0
2020-06-25 11:50:00,201.55,203.0,201.16,203.0,22385.0,201.55,203.0,201.16,203.0,22385.0
2020-06-25 12:00:00,202.92,204.48,202.78,203.76,37228.0,202.92,204.48,202.78,203.76,37228.0
2020-06-25 12:10:00,203.83,205.49,203.16,205.44,36149.0,203.83,205.49,203.16,205.44,36149.0
2020-06-25 12:20:00,205.49,205.97,203.59,203.6,33549.0,205.49,205.97,203.59,203.6,33549.0
2020-06-25 12:30:00,203.56,204.83,203.56,204.22,10508.0,203.56,204.83,203.56,204.22,10508.0
2020-06-25 12:40:00,204.04,205.06,203.88,204.55,5651.0,204.04,205.06,203.88,204.55,5651.0
2020-06-25 12:50:00,204.35,204.84,203.75,204.15,9049.0,204.35,204.84,203.75,204.15,9049.0
2020-06-25 13:00:00,204.19,204.35,203.63,204.21,6385.0,204.19,204.35,203.63,204.21,6385.0
2020-06-25 13:10:00,204.23,204.59,203.74,204.4,13461.0,204.23,204.59,203.74,204.4,13461.0
2020-06-25 13:20:00,204.55,204.89,204.01,204.74,12097.0,204.55,204.89,204.01,204.74,12097.0
2020-06-25 13:30:00,204.72,204.89,203.98,204.61,10313.0,204.72,204.89,203.98,204.61,10313.0
2020-06-25 13:40:00,204.65,205.25,204.07,204.96,18598.0,204.65,205.25,204.07,204.96,18598.0
2020-06-25 13:50:00,204.9,204.9,203.98,204.16,8032.0,204.9,204.9,203.98,204.16,8032.0
2020-06-25 14:00:00,204.33,204.36,203.68,203.97,15348.0,204.33,204.36,203.68,203.97,15348.0
2020-06-25 14:10:00,203.98,204.58,203.88,204.01,8320.0,203.98,204.58,203.88,204.01,8320.0
2020-06-25 14:20:00,203.92,203.92,202.12,202.13,22636.0,203.92,203.92,202.12,202.13,22636.0
2020-06-25 14:30:00,202.19,202.25,201.23,201.94,20553.0,202.19,202.25,201.23,201.94,20553.0
2020-06-25 14:40:00,202.1,202.27,201.44,201.72,8522.0,202.1,202.27,201.44,201.72,8522.0
2020-06-25 14:50:00,201.74,202.17,201.24,201.67,15834.0,201.74,202.17,201.24,201.67,15834.0
2020-06-25 15:00:00,201.67,203.54,201.47,202.69,19856.0,201.67,203.54,201.47,202.69,19856.0
2020-06-25 15:10:00,202.82,203.66,202.45,203.49,39821.0,202.82,203.66,202.45,203.49,39821.0
2020-06-25 15:20:00,203.6,205.48,203.55,204.71,32543.0,203.6,205.48,203.55,204.71,32543.0
2020-06-25 15:30:00,204.59,205.24,204.08,204.62,22011.0,204.59,205.24,204.08,204.62,22011.0
2020-06-25 15:40:00,204.76,205.95,204.76,205.59,40091.0,204.76,205.95,204.76,205.59,40091.0
2020-06-25 15:50:00,205.74,206.16,204.81,205.23,186095.0,205.74,206.16,204.81,205.23,186095.0
2020-06-26 09:30:00,205.8,213.59,205.8,211.25,127559.0,205.8,213.59,205.8,211.25,127559.0
2020-06-26 09:40:00,211.32,211.36,206.51,207.38,43259.0,211.32,211.36,206.51,207.38,43259.0
2020-06-26 09:50:00,207.59,208.43,207.37,207.73,19871.0,207.59,208.43,207.37,207.73,19871.0
2020-06-26 10:00:00,207.83,207.83,205.69,206.67,19060.0,207.83,207.83,205.69,206.67,19060.0
2020-06-26 10:10:00,206.44,206.75,203.87,204.67,26688.0,206.44,206.75,203.87,204.67,26688.0
2020-06-26 10:20:00,204.82,206.53,203.71,206.12,33073.0,204.82,206.53,203.71,206.12,33073.0
2020-06-26 10:30:00,206.06,206.25,202.3,202.64,36178.0,206.06,206.25,202.3,202.64,36178.0
2020-06-26 10:40:00,202.93,205.12,202.36,203.93,43350.0,202.93,205.12,202.36,203.93,43350.0
2020-06-26 10:50:00,203.36,204.28,202.76,203.28,22398.0,203.36,204.28,202.76,203.28,22398.0
2020-06-26 11:00:00,203.51,206.21,203.26,205.75,58399.0,203.51,206.21,203.26,205.75,58399.0
2020-06-26 11:10:00,205.95,206.15,204.14,204.27,27990.0,205.95,206.15,204.14,204.27,27990.0
2020-06-26 11:20:00,204.45,206.13,204.39,205.83,86090.0,204.45,206.13,204.39,205.83,86090.0
2020-06-26 11:30:00,206.13,209.1,205.62,208.84,71611.0,206.13,209.1,205.62,208.84,71611.0
2020-06-26 11:40:00,208.73,210.37,207.61,210.31,36232.0,208.73,210.37,207.61,210.31,36232.0
2020-06-26 11:50:00,210.44,211.33,209.29,210.39,55474.0,210.44,211.33,209.29,210.39,55474.0
2020-06-26 12:00:00,210.31,210.49,207.98,209.08,38392.0,210.31,210.49,207.98,209.08,38392.0
2020-06-26 12:10:00,209.08,209.19,206.67,206.7,26534.0,209.08,209.19,206.67,206.7,26534.0
2020-06-26 12:20:00,206.73,208.84,206.0,207.75,50683.0,206.73,208.84,206.0,207.75,50683.0
2020-06-26 12:30:00,207.86,207.86,205.48,207.07,28606.0,207.86,207.86,205.48,207.07,28606.0
2020-06-26 12:40:00,207.36,207.52,206.28,206.83,13399.0,207.36,207.52,206.28,206.83,13399.0
2020-06-26 12:50:00,206.73,208.2,206.48,207.19,25819.0,206.73,208.2,206.48,207.19,25819.0
2020-06-26 13:00:00,207.18,207.43,206.3,206.3,27292.0,207.18,207.43,206.3,206.3,27292.0
2020-06-26 13:10:00,206.18,206.98,206.03,206.79,10374.0,206.18,206.98,206.03,206.79,10374.0
2020-06-26 13:20:00,206.68,206.77,205.85,205.87,13336.0,206.68,206.77,205.85,205.87,13336.0
2020-06-26 13:30:00,205.88,206.1,205.26,205.96,9659.0,205.88,206.1,205.26,205.96,9659.0
2020-06-26 13:40:00,206.15,206.57,205.35,205.84,14936.0,206.15,206.57,205.35,205.84,14936.0
2020-06-26 13:50:00,205.89,206.02,204.36,204.47,11313.0,205.89,206.02,204.36,204.47,11313.0
2020-06-26 14:00:00,204.42,205.09,204.07,204.54,18037.0,204.42,205.09,204.07,204.54,18037.0
2020-06-26 14:10:00,204.72,205.24,204.42,204.8,11646.0,204.72,205.24,204.42,204.8,11646.0
2020-06-26 14:20:00,204.64,205.03,202.79,203.2,23870.0,204.64,205.03,202.79,203.2,23870.0
2020-06-26 14:30:00,203.32,203.74,202.71,202.89,15569.0,203.32,203.74,202.71,202.89,15569.0
2020-06-26 14:40:00,203.02,203.67,202.82,203.13,19728.0,203.02,203.67,202.82,203.13,19728.0
2020-06-26 14:50:00,203.1,203.65,202.69,203.59,20278.0,203.1,203.65,202.69,203.59,20278.0
2020-06-26 15:00:00,203.68,204.61,203.68,204.61,21530.0,203.68,204.61,203.68,204.61,21530.0
2020-06-26 15:10:00,204.31,204.96,203.15,203.15,27675.0,204.31,204.96,203.15,203.15,27675.0
2020-06-26 15:20:00,203.27,203.71,202.79,203.47,34921.0,203.27,203.71,202.79,203.47,34921.0
2020-06-26 15:30:00,203.5,203.6,202.5,202.53,46076.0,203.5,203.6,202.5,202.53,46076.0
2020-06-26 15:40:00,202.52,203.59,202.02,202.8,88130.0,202.52,203.59,202.02,202.8,88130.0
2020-06-26 15:50:00,202.67,202.99,201.01,201.5,128537.0,202.67,202.99,201.01,201.5,128537.0
2020-06-29 09:30:00,200.9,202.46,196.71,196.99,80528.0,200.9,202.46,196.71,196.99,80528.0
2020-06-29 09:40:00,196.72,198.99,196.03,197.97,29360.0,196.72,198.99,196.03,197.97,29360.0
2020-06-29 09:50:00,197.69,199.42,196.74,199.19,23452.0,197.69,199.42,196.74,199.19,23452.0
2020-06-29 10:00:00,199.25,199.47,196.35,198.87,37051.0,199.25,199.47,196.35,198.87,37051.0
2020-06-29 10:10:00,198.8,199.64,197.42,199.39,18065.0,198.8,199.64,197.42,199.39,18065.0
2020-06-29 10:20:00,199.44,199.88,198.29,198.49,16492.0,199.44,199.88,198.29,198.49,16492.0
2020-06-29 10:30:00,198.44,199.06,197.27,197.9,21390.0,198.44,199.06,197.27,197.9,21390.0
2020-06-29 10:40:00,197.88,197.9,196.26,196.73,25112.0,197.88,197.9,196.26,196.73,25112.0
2020-06-29 10:50:00,196.72,197.08,194.84,195.25,43271.0,196.72,197.08,194.84,195.25,43271.0
2020-06-29 11:00:00,195.41,196.02,194.17,194.32,70916.0,195.41,196.02,194.17,194.32,70916.0
2020-06-29 11:10:00,194.43,196.9,193.69,196.9,52862.0,194.43,196.9,193.69,196.9,52862.0
2020-06-29 11:20:00,196.9,197.12,195.97,196.18,25955.0,196.9,197.12,195.97,196.18,25955.0
2020-06-29 11:30:00,196.19,196.28,195.01,195.55,21600.0,196.19,196.28,195.01,195.55,21600.0
2020-06-29 11:40:00,195.42,197.47,195.41,197.19,15239.0,195.42,197.47,195.41,197.19,15239.0
2020-06-29 11:50:00,197.22,197.75,196.9,197.74,18168.0,197.22,197.75,196.9,197.74,18168.0
2020-06-29 12:00:00,198.0,198.35,196.72,197.08,18409.0,198.0,198.35,196.72,197.08,18409.0
2020-06-29 12:10:00,197.11,197.73,196.71,197.72,10063.0,197.11,197.73,196.71,197.72,10063.0
2020-06-29 12:20:00,197.47,198.05,197.05,197.77,14148.0,197.47,198.05,197.05,197.77,14148.0
2020-06-29 12:30:00,197.96,198.25,197.8,198.21,30507.0,197.96,198.25,197.8,198.21,30507.0
2020-06-29 12:40:00,198.14,198.29,197.57,198.13,11631.0,198.14,198.29,197.57,198.13,11631.0
2020-06-29 12:50:00,198.14,198.61,197.81,197.94,28626.0,198.14,198.61,197.81,197.94,28626.0
2020-06-29 13:00:00,197.98,198.11,196.98,196.98,8609.0,197.98,198.11,196.98,196.98,8609.0
2020-06-29 13:10:00,197.03,197.72,196.89,196.9,14728.0,197.03,197.72,196.89,196.9,14728.0
2020-06-29 13:20:00,196.91,197.87,196.65,197.7,20075.0,196.91,197.87,196.65,197.7,20075.0
2020-06-29 13:30:00,197.84,198.87,197.59,198.46,16697.0,197.84,198.87,197.59,198.46,16697.0
2020-06-29 13:40:00,198.36,198.83,198.25,198.25,13005.0,198.36,198.83,198.25,198.25,13005.0
2020-06-29 13:50:00,198.21,198.68,197.86,198.19,13307.0,198.21,198.68,197.86,198.19,13307.0
2020-06-29 14:00:00,198.26,198.33,197.66,197.97,16924.0,198.26,198.33,197.66,197.97,16924.0
2020-06-29 14:10:00,198.0,198.74,197.97,198.46,9919.0,198.0,198.74,197.97,198.46,9919.0
2020-06-29 14:20:00,198.59,199.09,197.73,197.97,6851.0,198.59,199.09,197.73,197.97,6851.0
2020-06-29 14:30:00,198.14,198.94,198.11,198.8,12193.0,198.14,198.94,198.11,198.8,12193.0
2020-06-29 14:40:00,198.75,198.85,197.68,197.68,11852.0,198.75,198.85,197.68,197.68,11852.0
2020-06-29 14:50:00,197.56,197.61,196.61,197.13,14756.0,197.56,197.61,196.61,197.13,14756.0
2020-06-29 15:00:00,197.12,197.14,196.2,196.56,13602.0,197.12,197.14,196.2,196.56,13602.0
2020-06-29 15:10:00,196.65,196.65,195.77,196.55,16074.0,196.65,196.65,195.77,196.55,16074.0
2020-06-29 15:20:00,196.53,197.33,196.51,197.14,20105.0,196.53,197.33,196.51,197.14,20105.0
2020-06-29 15:30:00,197.24,198.89,197.22,198.39,34342.0,197.24,198.89,197.22,198.39,34342.0
2020-06-29 15:40:00,198.37,200.0,197.97,199.74,34090.0,198.37,200.0,197.97,199.74,34090.0
2020-06-29 15:50:00,199.74,200.95,199.73,200.42,100725.0,199.74,200.95,199.73,200.42,100725.0
2020-06-30 09:30:00,201.33,202.01,199.29,200.75,35622.0,201.33,202.01,199.29,200.75,35622.0
2020-06-30 09:40:00,201.13,201.14,198.25,198.58,56785.0,201.13,201.14,198.25,198.58,56785.0
2020-06-30 09:50:00,199.02,201.12,198.16,200.73,33455.0,199.02,201.12,198.16,200.73,33455.0
2020-06-30 10:00:00,201.0,201.01,199.0,200.54,12754.0,201.0,201.01,199.0,200.54,12754.0
2020-06-30 10:10:00,200.63,200.87,198.87,199.2,33527.0,200.63,200.87,198.87,199.2,33527.0
2020-06-30 10:20:00,199.8,200.19,199.01,199.04,26644.0,199.8,200.19,199.01,199.04,26644.0
2020-06-30 10:30:00,198.79,199.14,196.56,196.75,20872.0,198.79,199.14,196.56,196.75,20872.0
2020-06-30 10:40:00,196.85,198.15,196.75,196.75,15920.0,196.85,198.15,196.75,196.75,15920.0
2020-06-30 10:50:00,196.76,197.56,196.05,197.01,9915.0,196.76,197.56,196.05,197.01,9915.0
2020-06-30 11:00:00,197.05,197.37,196.39,197.13,17584.0,197.05,197.37,196.39,197.13,17584.0
2020-06-30 11:10:00,197.21,198.16,196.78,198.08,9228.0,197.21,198.16,196.78,198.08,9228.0
2020-06-30 11:20:00,198.21,198.89,197.65,197.69,28190.0,198.21,198.89,197.65,197.69,28190.0
2020-06-30 11:30:00,197.71,198.06,197.1,197.97,9974.0,197.71,198.06,197.1,197.97,9974.0
2020-06-30 11:40:00,198.09,198.34,197.71,197.74,9653.0,198.09,198.34,197.71,197.74,9653.0
2020-06-30 11:50:00,197.7,197.71,197.01,197.01,5691.0,197.7,197.71,197.01,197.01,5691.0
2020-06-30 12:00:00,197.0,197.41,196.45,197.34,12102.0,197.0,197.41,196.45,197.34,12102.0
2020-06-30 12:10:00,197.23,198.12,197.16,198.12,15919.0,197.23,198.12,197.16,198.12,15919.0
2020-06-30 12:20:00,197.94,197.94,197.29,197.67,8639.0,197.94,197.94,197.29,197.67,8639.0
2020-06-30 12:30:00,197.7,197.71,196.81,196.94,14298.0,197.7,197.71,196.81,196.94,14298.0
2020-06-30 12:40:00,197.07,197.08,195.83,196.1,14552.0,197.07,197.08,195.83,196.1,14552.0
2020-06-30 12:50:00,196.04,196.58,195.8,196.58,16689.0,196.04,196.58,195.8,196.58,16689.0
2020-06-30 13:00:00,196.51,197.1,196.25,196.58,16664.0,196.51,197.1,196.25,196.58,16664.0
2020-06-30 13:10:00,196.64,197.11,196.31,196.81,11200.0,196.64,197.11,196.31,196.81,11200.0
2020-06-30 13:20:00,196.88,197.45,196.74,197.38,5349.0,196.88,197.45,196.74,197.38,5349.0
2020-06-30 13:30:00,197.47,197.79,197.25,197.44,7689.0,197.47,197.79,197.25,197.44,7689.0
2020-06-30 13:40:00,197.51,197.52,196.81,197.15,12069.0,197.51,197.52,196.81,197.15,12069.0
2020-06-30 13:50:00,197.15,197.79,196.73,197.18,9106.0,197.15,197.79,196.73,197.18,9106.0
2020-06-30 14:00:00,197.02,197.17,196.46,196.96,7829.0,197.02,197.17,196.46,196.96,7829.0
2020-06-30 14:10:00,196.86,197.22,196.63,196.8,7085.0,196.86,197.22,196.63,196.8,7085.0
2020-06-30 14:20:00,196.72,196.82,196.15,196.5,14615.0,196.72,196.82,196.15,196.5,14615.0
2020-06-30 14:30:00,196.72,196.72,195.49,195.91,25244.0,196.72,196.72,195.49,195.91,25244.0
2020-06-30 14:40:00,195.96,196.46,195.8,196.44,16116.0,195.96,196.46,195.8,196.44,16116.0
2020-06-30 14:50:00,196.45,196.58,196.21,196.52,11096.0,196.45,196.58,196.21,196.52,11096.0
2020-06-30 15:00:00,196.41,196.65,195.88,196.03,15637.0,196.41,196.65,195.88,196.03,15637.0
2020-06-30 15:10:00,195.96,196.29,195.63,195.95,13031.0,195.96,196.29,195.63,195.95,13031.0
2020-06-30 15:20:00,195.95,197.12,195.88,196.9,45346.0,195.95,197.12,195.88,196.9,45346.0
2020-06-30 15:30:00,196.82,196.98,196.06,196.31,23852.0,196.82,196.98,196.06,196.31,23852.0
2020-06-30 15:40:00,196.38,197.0,196.15,196.68,38827.0,196.38,197.0,196.15,196.68,38827.0
2020-06-30 15:50:00,196.7,197.77,196.5,197.6,83373.0,196.7,197.77,196.5,197.6,83373.0
2020-07-01 09:30:00,196.99,199.15,196.3,199.05,49027.0,196.99,199.15,196.3,199.05,49027.0
2020-07-01 09:40:00,199.04,200.55,198.51,198.71,31585.0,199.04,200.55,198.51,198.71,31585.0
2020-07-01 09:50:00,198.98,200.46,198.4,200.02,30937.0,198.98,200.46,198.4,200.02,30937.0
2020-07-01 10:00:00,200.01,200.44,198.43,199.84,23256.0,200.01,200.44,198.43,199.84,23256.0
2020-07-01 10:10:00,199.63,199.63,198.27,199.14,16136.0,199.63,199.63,198.27,199.14,16136.0
2020-07-01 10:20:00,199.18,201.69,199.17,201.42,25038.0,199.18,201.69,199.17,201.42,25038.0
2020-07-01 10:30:00,201.42,202.56,200.8,202.56,30264.0,201.42,202.56,200.8,202.56,30264.0
2020-07-01 10:40:00,202.56,202.57,200.16,201.54,13260.0,202.56,202.57,200.16,201.54,13260.0
2020-07-01 10:50:00,201.51,201.88,200.62,201.17,30254.0,201.51,201.88,200.62,201.17,30254.0
2020-07-01 11:00:00,201.1,201.42,200.54,201.42,7459.0,201.1,201.42,200.54,201.42,7459.0
2020-07-01 11:10:00,201.53,202.23,200.95,201.68,17232.0,201.53,202.23,200.95,201.68,17232.0
2020-07-01 11:20:00,201.71,203.92,201.17,203.92,20677.0,201.71,203.92,201.17,203.92,20677.0
2020-07-01 11:30:00,203.84,205.24,202.9,204.47,33705.0,203.84,205.24,202.9,204.47,33705.0
2020-07-01 11:40:00,204.34,205.75,204.25,205.75,16594.0,204.34,205.75,204.25,205.75,16594.0
2020-07-01 11:50:00,205.68,206.59,205.66,206.44,19801.0,205.68,206.59,205.66,206.44,19801.0
2020-07-01 12:00:00,206.44,209.0,206.36,208.79,65443.0,206.44,209.0,206.36,208.79,65443.0
2020-07-01 12:10:00,208.84,211.0,208.7,210.77,123402.0,208.84,211.0,208.7,210.77,123402.0
2020-07-01 12:20:00,210.77,211.99,210.16,210.77,105604.0,210.77,211.99,210.16,210.77,105604.0
2020-07-01 12:30:00,210.83,214.83,210.83,214.48,109901.0,210.83,214.83,210.83,214.48,109901.0
2020-07-01 12:40:00,213.78,214.21,212.01,212.01,62691.0,213.78,214.21,212.01,212.01,62691.0
2020-07-01 12:50:00,212.0,214.0,211.85,213.56,38384.0,212.0,214.0,211.85,213.56,38384.0
2020-07-01 13:00:00,213.46,213.65,212.31,212.43,27844.0,213.46,213.65,212.31,212.43,27844.0
2020-07-01 13:10:00,212.57,213.5,212.57,213.39,22843.0,212.57,213.5,212.57,213.39,22843.0
2020-07-01 13:20:00,213.15,217.09,213.07,215.2,152126.0,213.15,217.09,213.07,215.2,152126.0
2020-07-01 13:30:00,215.0,217.25,214.51,216.59,57784.0,215.0,217.25,214.51,216.59,57784.0
2020-07-01 13:40:00,216.3,216.86,216.1,216.62,27117.0,216.3,216.86,216.1,216.62,27117.0
2020-07-01 13:50:00,216.62,219.29,216.62,217.81,82608.0,216.62,219.29,216.62,217.81,82608.0
2020-07-01 14:00:00,217.69,219.66,217.51,219.46,66962.0,217.69,219.66,217.51,219.46,66962.0
2020-07-01 14:10:00,219.46,220.34,218.6,219.72,80393.0,219.46,220.34,218.6,219.72,80393.0
2020-07-01 14:20:00,219.7,220.37,218.6,220.36,43582.0,219.7,220.37,218.6,220.36,43582.0
2020-07-01 14:30:00,220.4,220.98,219.59,220.29,48752.0,220.4,220.98,219.59,220.29,48752.0
2020-07-01 14:40:00,220.34,220.79,219.63,220.74,31751.0,220.34,220.79,219.63,220.74,31751.0
2020-07-01 14:50:00,220.79,220.9,220.33,220.41,45028.0,220.79,220.9,220.33,220.41,45028.0
2020-07-01 15:00:00,220.42,222.3,220.17,220.22,88031.0,220.42,222.3,220.17,220.22,88031.0
2020-07-01 15:10:00,220.34,220.5,218.21,218.98,70105.0,220.34,220.5,218.21,218.98,70105.0
2020-07-01 15:20:00,218.74,220.32,218.32,219.6,72655.0,218.74,220.32,218.32,219.6,72655.0
2020-07-01 15:30:00,219.69,221.33,219.27,221.11,82787.0,219.69,221.33,219.27,221.11,82787.0
2020-07-01 15:40:00,221.05,222.29,220.95,221.88,122578.0,221.05,222.29,220.95,221.88,122578.0
2020-07-01 15:50:00,221.73,221.78,217.82,219.12,206940.0,221.73,221.78,217.82,219.12,206940.0
2020-07-02 09:30:00,220.0,222.18,214.14,215.37,124694.0,220.0,222.18,214.14,215.37,124694.0
2020-07-02 09:40:00,215.05,216.74,214.61,215.34,46290.0,215.05,216.74,214.61,215.34,46290.0
2020-07-02 09:50:00,215.35,218.5,215.32,216.69,61940.0,215.35,218.5,215.32,216.69,61940.0
2020-07-02 10:00:00,216.31,219.81,215.74,219.46,62494.0,216.31,219.81,215.74,219.46,62494.0
2020-07-02 10:10:00,219.64,220.2,218.01,219.09,99316.0,219.64,220.2,218.01,219.09,99316.0
2020-07-02 10:20:00,219.1,219.1,216.54,216.82,44177.0,219.1,219.1,216.54,216.82,44177.0
2020-07-02 10:30:00,216.92,217.31,215.65,217.23,39851.0,216.92,217.31,215.65,217.23,39851.0
2020-07-02 10:40:00,217.38,219.5,217.38,217.83,28770.0,217.38,219.5,217.38,217.83,28770.0
2020-07-02 10:50:00,217.99,218.15,215.26,215.83,39082.0,217.99,218.15,215.26,215.83,39082.0
2020-07-02 11:00:00,216.09,216.44,213.84,215.59,42295.0,216.09,216.44,213.84,215.59,42295.0
2020-07-02 11:10:00,215.96,216.5,214.27,215.69,23996.0,215.96,216.5,214.27,215.69,23996.0
2020-07-02 11:20:00,215.69,215.69,213.51,213.65,35253.0,215.69,215.69,213.51,213.65,35253.0
2020-07-02 11:30:00,213.5,215.82,213.25,215.31,44421.0,213.5,215.82,213.25,215.31,44421.0
2020-07-02 11:40:00,215.28,217.14,215.04,216.44,42938.0,215.28,217.14,215.04,216.44,42938.0
2020-07-02 11:50:00,216.39,216.88,215.4,216.42,21088.0,216.39,216.88,215.4,216.42,21088.0
2020-07-02 12:00:00,216.11,216.14,214.72,215.37,8628.0,216.11,216.14,214.72,215.37,8628.0
2020-07-02 12:10:00,215.15,215.36,213.51,214.15,42957.0,215.15,215.36,213.51,214.15,42957.0
2020-07-02 12:20:00,214.25,214.51,213.32,214.19,14266.0,214.25,214.51,213.32,214.19,14266.0
2020-07-02 12:30:00,214.05,214.26,213.23,213.7,10021.0,214.05,214.26,213.23,213.7,10021.0
2020-07-02 12:40:00,213.69,214.12,212.44,212.9,23046.0,213.69,214.12,212.44,212.9,23046.0
2020-07-02 12:50:00,212.96,213.06,211.94,212.53,18494.0,212.96,213.06,211.94,212.53,18494.0
2020-07-02 13:00:00,212.4,212.97,211.99,212.97,15238.0,212.4,212.97,211.99,212.97,15238.0
2020-07-02 13:10:00,212.91,214.55,212.73,214.54,20316.0,212.91,214.55,212.73,214.54,20316.0
2020-07-02 13:20:00,214.55,215.01,214.14,214.52,30249.0,214.55,215.01,214.14,214.52,30249.0
2020-07-02 13:30:00,214.42,214.79,213.21,213.53,11993.0,214.42,214.79,213.21,213.53,11993.0
2020-07-02 13:40:00,213.67,214.23,213.39,214.23,13638.0,213.67,214.23,213.39,214.23,13638.0
2020-07-02 13:50:00,214.33,214.33,212.44,212.64,15235.0,214.33,214.33,212.44,212.64,15235.0
2020-07-02 14:00:00,212.37,212.66,211.19,211.4,35803.0,212.37,212.66,211.19,211.4,35803.0
2020-07-02 14:10:00,211.4,212.86,211.2,212.72,19720.0,211.4,212.86,211.2,212.72,19720.0
2020-07-02 14:20:00,212.72,212.98,212.22,212.51,30791.0,212.72,212.98,212.22,212.51,30791.0
2020-07-02 14:30:00,212.66,213.91,212.4,213.21,62066.0,212.66,213.91,212.4,213.21,62066.0
2020-07-02 14:40:00,213.33,213.33,212.14,212.58,16126.0,213.33,213.33,212.14,212.58,16126.0
2020-07-02 14:50:00,212.62,213.0,212.46,212.8,15694.0,212.62,213.0,212.46,212.8,15694.0
2020-07-02 15:00:00,212.68,213.65,212.68,213.57,27017.0,212.68,213.65,212.68,213.57,27017.0
2020-07-02 15:10:00,213.42,213.63,212.38,212.38,19517.0,213.42,213.63,212.38,212.38,19517.0
2020-07-02 15:20:00,212.38,213.24,212.31,212.72,20668.0,212.38,213.24,212.31,212.72,20668.0
2020-07-02 15:30:00,212.8,213.51,212.0,213.51,54769.0,212.8,213.51,212.0,213.51,54769.0
2020-07-02 15:40:00,213.51,213.87,212.71,213.7,35597.0,213.51,213.87,212.71,213.7,35597.0
2020-07-02 15:50:00,213.7,214.21,213.37,214.1,71941.0,213.7,214.21,213.37,214.1,71941.0
2020-07-06 09:30:00,218.05,224.36,218.0,222.28,105073.0,218.05,224.36,218.0,222.28,105073.0
2020-07-06 09:40:00,221.91,224.42,221.91,222.64,40111.0,221.91,224.42,221.91,222.64,40111.0
2020-07-06 09:50:00,222.44,224.0,221.49,223.86,39029.0,222.44,224.0,221.49,223.86,39029.0
2020-07-06 10:00:00,224.0,224.1,222.22,223.1,24282.0,224.0,224.1,222.22,223.1,24282.0
2020-07-06 10:10:00,223.44,224.3,222.3,223.44,30192.0,223.44,224.3,222.3,223.44,30192.0
2020-07-06 10:20:00,223.4,224.88,223.3,223.88,36354.0,223.4,224.88,223.3,223.88,36354.0
2020-07-06 10:30:00,223.7,225.89,223.7,225.44,49310.0,223.7,225.89,223.7,225.44,49310.0
2020-07-06 10:40:00,225.58,226.07,224.42,225.58,18525.0,225.58,226.07,224.42,225.58,18525.0
2020-07-06 10:50:00,225.64,226.5,225.0,226.0,33513.0,225.64,226.5,225.0,226.0,33513.0
2020-07-06 11:00:00,225.95,227.96,225.67,227.82,35464.0,225.95,227.96,225.67,227.82,35464.0
2020-07-06 11:10:00,227.81,230.61,227.59,229.87,101997.0,227.81,230.61,227.59,229.87,101997.0
2020-07-06 11:20:00,229.85,230.41,227.55,228.34,25140.0,229.85,230.41,227.55,228.34,25140.0
2020-07-06 11:30:00,228.7,229.01,228.17,228.54,22973.0,228.7,229.01,228.17,228.54,22973.0
2020-07-06 11:40:00,229.16,229.16,227.3,228.41,26556.0,229.16,229.16,227.3,228.41,26556.0
2020-07-06 11:50:00,228.72,228.72,227.04,227.11,20044.0,228.72,228.72,227.04,227.11,20044.0
2020-07-06 12:00:00,227.14,227.53,225.66,225.7,35323.0,227.14,227.53,225.66,225.7,35323.0
2020-07-06 12:10:00,225.91,225.91,224.7,225.34,19385.0,225.91,225.91,224.7,225.34,19385.0
2020-07-06 12:20:00,224.98,225.31,224.15,224.4,21330.0,224.98,225.31,224.15,224.4,21330.0
2020-07-06 12:30:00,224.59,224.64,223.09,224.56,22081.0,224.59,224.64,223.09,224.56,22081.0
2020-07-06 12:40:00,224.7,225.74,224.51,225.19,16327.0,224.7,225.74,224.51,225.19,16327.0
2020-07-06 12:50:00,225.26,225.97,224.78,225.63,12001.0,225.26,225.97,224.78,225.63,12001.0
2020-07-06 13:00:00,225.89,225.99,225.01,225.11,11999.0,225.89,225.99,225.01,225.11,11999.0
2020-07-06 13:10:00,224.94,225.17,222.13,222.13,21501.0,224.94,225.17,222.13,222.13,21501.0
2020-07-06 13:20:00,222.5,222.95,221.57,222.4,26016.0,222.5,222.95,221.57,222.4,26016.0
2020-07-06 13:30:00,222.2,223.65,221.51,221.53,20317.0,222.2,223.65,221.51,221.53,20317.0
2020-07-06 13:40:00,221.54,222.95,221.53,222.3,23722.0,221.54,222.95,221.53,222.3,23722.0
2020-07-06 13:50:00,222.03,222.07,220.78,221.48,13192.0,222.03,222.07,220.78,221.48,13192.0
2020-07-06 14:00:00,221.35,221.35,220.42,220.62,16737.0,221.35,221.35,220.42,220.62,16737.0
2020-07-06 14:10:00,220.7,221.12,218.77,218.84,26591.0,220.7,221.12,218.77,218.84,26591.0
2020-07-06 14:20:00,218.75,220.11,218.5,219.8,26412.0,218.75,220.11,218.5,219.8,26412.0
2020-07-06 14:30:00,219.99,220.78,219.45,220.61,22835.0,219.99,220.78,219.45,220.61,22835.0
2020-07-06 14:40:00,220.66,221.82,220.22,221.39,21192.0,220.66,221.82,220.22,221.39,21192.0
2020-07-06 14:50:00,221.13,221.56,220.96,221.42,13222.0,221.13,221.56,220.96,221.42,13222.0
2020-07-06 15:00:00,221.4,221.4,219.86,220.55,15311.0,221.4,221.4,219.86,220.55,15311.0
2020-07-06 15:10:00,220.56,220.89,220.29,220.75,10734.0,220.56,220.89,220.29,220.75,10734.0
2020-07-06 15:20:00,220.67,221.14,220.41,220.67,17176.0,220.67,221.14,220.41,220.67,17176.0
2020-07-06 15:30:00,220.75,221.16,220.23,220.68,27628.0,220.75,221.16,220.23,220.68,27628.0
2020-07-06 15:40:00,220.41,220.89,219.79,220.66,29302.0,220.41,220.89,219.79,220.66,29302.0
2020-07-06 15:50:00,220.7,221.49,220.0,221.32,71969.0,220.7,221.49,220.0,221.32,71969.0
2020-07-07 09:30:00,222.85,226.04,219.37,219.37,44198.0,222.85,226.04,219.37,219.37,44198.0
2020-07-07 09:40:00,220.37,222.87,219.73,222.14,25617.0,220.37,222.87,219.73,222.14,25617.0
2020-07-07 09:50:00,222.14,222.75,219.92,219.92,29575.0,222.14,222.75,219.92,219.92,29575.0
2020-07-07 10:00:00,219.87,220.88,218.78,218.92,31296.0,219.87,220.88,218.78,218.92,31296.0
2020-07-07 10:10:00,219.0,223.64,219.0,223.64,16813.0,219.0,223.64,219.0,223.64,16813.0
2020-07-07 10:20:00,223.82,224.41,222.8,224.37,30370.0,223.82,224.41,222.8,224.37,30370.0
2020-07-07 10:30:00,224.36,225.25,223.51,223.8,26501.0,224.36,225.25,223.51,223.8,26501.0
2020-07-07 10:40:00,223.7,224.93,223.33,224.45,11115.0,223.7,224.93,223.33,224.45,11115.0
2020-07-07 10:50:00,224.78,225.85,224.26,225.57,12226.0,224.78,225.85,224.26,225.57,12226.0
2020-07-07 11:00:00,225.61,226.63,225.22,226.02,15076.0,225.61,226.63,225.22,226.02,15076.0
2020-07-07 11:10:00,226.21,227.6,226.0,226.71,16190.0,226.21,227.6,226.0,226.71,16190.0
2020-07-07 11:20:00,226.74,227.0,225.45,225.45,25266.0,226.74,227.0,225.45,225.45,25266.0
2020-07-07 11:30:00,225.42,225.42,222.73,223.17,21519.0,225.42,225.42,222.73,223.17,21519.0
2020-07-07 11:40:00,223.17,223.7,222.79,223.7,16676.0,223.17,223.7,222.79,223.7,16676.0
2020-07-07 11:50:00,223.46,224.71,223.2,224.65,18392.0,223.46,224.71,223.2,224.65,18392.0
2020-07-07 12:00:00,224.85,225.06,223.41,223.44,13359.0,224.85,225.06,223.41,223.44,13359.0
2020-07-07 12:10:00,223.74,223.92,223.13,223.83,7110.0,223.74,223.92,223.13,223.83,7110.0
2020-07-07 12:20:00,223.88,224.37,223.61,224.29,8241.0,223.88,224.37,223.61,224.29,8241.0
2020-07-07 12:30:00,224.4,226.33,224.27,226.33,20486.0,224.4,226.33,224.27,226.33,20486.0
2020-07-07 12:40:00,226.29,226.97,225.13,226.89,27307.0,226.29,226.97,225.13,226.89,27307.0
2020-07-07 12:50:00,226.89,228.0,226.89,227.66,27342.0,226.89,228.0,226.89,227.66,27342.0
2020-07-07 13:00:00,227.51,227.65,226.08,226.11,23552.0,227.51,227.65,226.08,226.11,23552.0
2020-07-07 13:10:00,226.06,226.45,225.28,226.35,18713.0,226.06,226.45,225.28,226.35,18713.0
2020-07-07 13:20:00,226.13,227.04,225.86,226.91,24806.0,226.13,227.04,225.86,226.91,24806.0
2020-07-07 13:30:00,226.83,227.12,226.7,226.75,8991.0,226.83,227.12,226.7,226.75,8991.0
2020-07-07 13:40:00,226.63,226.99,226.01,226.56,17360.0,226.63,226.99,226.01,226.56,17360.0
2020-07-07 13:50:00,226.58,227.01,226.2,226.97,8593.0,226.58,227.01,226.2,226.97,8593.0
2020-07-07 14:00:00,226.75,227.0,225.62,225.83,11721.0,226.75,227.0,225.62,225.83,11721.0
2020-07-07 14:10:00,225.93,227.31,225.93,227.0,8258.0,225.93,227.31,225.93,227.0,8258.0
2020-07-07 14:20:00,226.93,227.44,226.62,226.75,10450.0,226.93,227.44,226.62,226.75,10450.0
2020-07-07 14:30:00,226.5,226.67,225.4,225.74,19096.0,226.5,226.67,225.4,225.74,19096.0
2020-07-07 14:40:00,226.04,226.59,225.75,226.23,11583.0,226.04,226.59,225.75,226.23,11583.0
2020-07-07 14:50:00,226.23,226.64,225.04,226.18,16621.0,226.23,226.64,225.04,226.18,16621.0
2020-07-07 15:00:00,225.9,226.09,225.32,225.68,12909.0,225.9,226.09,225.32,225.68,12909.0
2020-07-07 15:10:00,225.87,226.13,225.35,225.61,53047.0,225.87,226.13,225.35,225.61,53047.0
2020-07-07 15:20:00,225.59,226.41,225.19,226.36,16939.0,225.59,226.41,225.19,226.36,16939.0
2020-07-07 15:30:00,226.46,226.61,225.92,226.51,17723.0,226.46,226.61,225.92,226.51,17723.0
2020-07-07 15:40:00,226.4,226.58,225.12,225.57,24316.0,226.4,226.58,225.12,225.57,24316.0
2020-07-07 15:50:00,225.54,225.58,224.38,225.48,60873.0,225.54,225.58,224.38,225.48,60873.0
2020-07-08 09:30:00,226.25,230.92,226.25,227.66,37772.0,226.25,230.92,226.25,227.66,37772.0
2020-07-08 09:40:00,227.55,228.98,226.93,228.0,17758.0,227.55,228.98,226.93,228.0,17758.0
2020-07-08 09:50:00,227.81,227.96,225.21,226.69,58744.0,227.81,227.96,225.21,226.69,58744.0
2020-07-08 10:00:00,226.44,227.92,226.34,227.34,18120.0,226.44,227.92,226.34,227.34,18120.0
2020-07-08 10:10:00,227.62,228.08,226.26,227.04,18689.0,227.62,228.08,226.26,227.04,18689.0
2020-07-08 10:20:00,227.18,227.19,224.13,224.35,44401.0,227.18,227.19,224.13,224.35,44401.0
2020-07-08 10:30:00,224.0,225.46,222.9,224.82,59229.0,224.0,225.46,222.9,224.82,59229.0
2020-07-08 10:40:00,224.59,225.71,224.02,225.5,46499.0,224.59,225.71,224.02,225.5,46499.0
2020-07-08 10:50:00,225.49,225.49,223.8,224.27,20933.0,225.49,225.49,223.8,224.27,20933.0
2020-07-08 11:00:00,224.27,224.43,222.11,222.34,33919.0,224.27,224.43,222.11,222.34,33919.0
2020-07-08 11:10:00,222.34,222.8,220.69,220.7,37939.0,222.34,222.8,220.69,220.7,37939.0
2020-07-08 11:20:00,220.75,221.08,218.3,219.0,44058.0,220.75,221.08,218.3,219.0,44058.0
2020-07-08 11:30:00,219.13,221.13,218.82,220.15,169126.0,219.13,221.13,218.82,220.15,169126.0
2020-07-08 11:40:00,220.15,221.1,219.42,220.08,44199.0,220.15,221.1,219.42,220.08,44199.0
2020-07-08 11:50:00,220.28,221.33,220.18,220.61,23343.0,220.28,221.33,220.18,220.61,23343.0
2020-07-08 12:00:00,220.63,220.8,218.76,219.36,41591.0,220.63,220.8,218.76,219.36,41591.0
2020-07-08 12:10:00,219.42,219.63,218.07,219.39,32729.0,219.42,219.63,218.07,219.39,32729.0
2020-07-08 12:20:00,219.26,219.51,218.16,219.26,17796.0,219.26,219.51,218.16,219.26,17796.0
2020-07-08 12:30:00,219.34,220.0,219.21,219.54,17400.0,219.34,220.0,219.21,219.54,17400.0
2020-07-08 12:40:00,219.69,219.85,218.45,219.8,22592.0,219.69,219.85,218.45,219.8,22592.0
2020-07-08 12:50:00,219.8,221.82,219.8,221.64,25024.0,219.8,221.82,219.8,221.64,25024.0
2020-07-08 13:00:00,221.57,221.57,220.28,220.82,16553.0,221.57,221.57,220.28,220.82,16553.0
2020-07-08 13:10:00,220.71,220.71,220.01,220.34,10450.0,220.71,220.71,220.01,220.34,10450.0
2020-07-08 13:20:00,220.25,221.21,220.25,221.21,21528.0,220.25,221.21,220.25,221.21,21528.0
2020-07-08 13:30:00,221.09,222.07,220.66,222.06,12663.0,221.09,222.07,220.66,222.06,12663.0
2020-07-08 13:40:00,222.2,222.28,221.04,221.52,25394.0,222.2,222.28,221.04,221.52,25394.0
2020-07-08 13:50:00,221.63,222.35,220.77,220.77,23969.0,221.63,222.35,220.77,220.77,23969.0
2020-07-08 14:00:00,220.71,221.26,218.52,219.5,29061.0,220.71,221.26,218.52,219.5,29061.0
2020-07-08 14:10:00,219.3,220.33,219.29,219.63,12890.0,219.3,220.33,219.29,219.63,12890.0
2020-07-08 14:20:00,219.54,221.06,219.54,220.65,14969.0,219.54,221.06,219.54,220.65,14969.0
2020-07-08 14:30:00,220.89,220.89,219.5,219.78,13001.0,220.89,220.89,219.5,219.78,13001.0
2020-07-08 14:40:00,219.63,219.83,218.7,219.78,21547.0,219.63,219.83,218.7,219.78,21547.0
2020-07-08 14:50:00,219.91,220.23,218.7,219.56,17767.0,219.91,220.23,218.7,219.56,17767.0
2020-07-08 15:00:00,219.62,221.04,219.61,220.9,24922.0,219.62,221.04,219.61,220.9,24922.0
2020-07-08 15:10:00,221.08,221.49,220.78,221.33,25687.0,221.08,221.49,220.78,221.33,25687.0
2020-07-08 15:20:00,221.3,221.77,220.89,221.56,24029.0,221.3,221.77,220.89,221.56,24029.0
2020-07-08 15:30:00,221.49,222.0,220.6,221.0,46023.0,221.49,222.0,220.6,221.0,46023.0
2020-07-08 15:40:00,221.0,221.1,220.65,220.81,45795.0,221.0,221.1,220.65,220.81,45795.0
2020-07-08 15:50:00,220.76,221.93,220.6,221.48,121729.0,220.76,221.93,220.6,221.48,121729.0
2020-07-09 09:30:00,224.0,225.5,221.3,223.98,51352.0,224.0,225.5,221.3,223.98,51352.0
2020-07-09 09:40:00,222.48,225.0,222.25,223.44,25792.0,222.48,225.0,222.25,223.44,25792.0
2020-07-09 09:50:00,223.44,224.13,222.3,223.55,24013.0,223.44,224.13,222.3,223.55,24013.0
2020-07-09 10:00:00,223.17,223.17,221.89,222.85,15770.0,223.17,223.17,221.89,222.85,15770.0
2020-07-09 10:10:00,222.73,223.99,222.43,222.79,29841.0,222.73,223.99,222.43,222.79,29841.0
2020-07-09 10:20:00,222.83,223.49,222.33,223.14,19774.0,222.83,223.49,222.33,223.14,19774.0
2020-07-09 10:30:00,222.9,223.09,222.2,222.5,11288.0,222.9,223.09,222.2,222.5,11288.0
2020-07-09 10:40:00,222.25,223.0,221.52,222.36,41771.0,222.25,223.0,221.52,222.36,41771.0
2020-07-09 10:50:00,222.3,223.12,222.13,222.94,27414.0,222.3,223.12,222.13,222.94,27414.0
2020-07-09 11:00:00,222.62,222.97,220.26,221.38,43106.0,222.62,222.97,220.26,221.38,43106.0
2020-07-09 11:10:00,221.4,221.98,220.02,220.02,14560.0,221.4,221.98,220.02,220.02,14560.0
2020-07-09 11:20:00,220.06,221.94,219.95,221.62,17454.0,220.06,221.94,219.95,221.62,17454.0
2020-07-09 11:30:00,221.75,222.84,221.2,222.74,7981.0,221.75,222.84,221.2,222.74,7981.0
2020-07-09 11:40:00,222.81,223.54,222.32,223.3,11486.0,222.81,223.54,222.32,223.3,11486.0
2020-07-09 11:50:00,223.31,224.23,222.92,224.12,27287.0,223.31,224.23,222.92,224.12,27287.0
2020-07-09 12:00:00,223.97,225.3,223.91,225.03,25371.0,223.97,225.3,223.91,225.03,25371.0
2020-07-09 12:10:00,224.86,225.17,223.95,224.64,14172.0,224.86,225.17,223.95,224.64,14172.0
2020-07-09 12:20:00,224.64,224.99,223.99,224.53,5609.0,224.64,224.99,223.99,224.53,5609.0
2020-07-09 12:30:00,224.69,224.82,224.18,224.19,5685.0,224.69,224.82,224.18,224.19,5685.0
2020-07-09 12:40:00,224.3,225.5,223.98,225.21,14900.0,224.3,225.5,223.98,225.21,14900.0
2020-07-09 12:50:00,225.03,225.47,225.02,225.47,4999.0,225.03,225.47,225.02,225.47,4999.0
2020-07-09 13:00:00,225.34,226.98,225.25,225.5,19141.0,225.34,226.98,225.25,225.5,19141.0
2020-07-09 13:10:00,225.45,226.94,225.13,226.64,12710.0,225.45,226.94,225.13,226.64,12710.0
2020-07-09 13:20:00,226.63,226.81,226.32,226.8,8013.0,226.63,226.81,226.32,226.8,8013.0
2020-07-09 13:30:00,226.8,227.95,226.8,227.46,23366.0,226.8,227.95,226.8,227.46,23366.0
2020-07-09 13:40:00,227.71,228.9,227.71,228.0,28258.0,227.71,228.9,227.71,228.0,28258.0
2020-07-09 13:50:00,228.24,228.31,227.87,227.99,20397.0,228.24,228.31,227.87,227.99,20397.0
2020-07-09 14:00:00,227.98,229.0,227.98,228.67,23735.0,227.98,229.0,227.98,228.67,23735.0
2020-07-09 14:10:00,228.75,230.17,228.57,229.7,23077.0,228.75,230.17,228.57,229.7,23077.0
2020-07-09 14:20:00,229.63,230.04,229.31,229.85,12611.0,229.63,230.04,229.31,229.85,12611.0
2020-07-09 14:30:00,230.0,230.15,228.3,228.3,48980.0,230.0,230.15,228.3,228.3,48980.0
2020-07-09 14:40:00,228.21,228.46,226.99,227.05,45607.0,228.21,228.46,226.99,227.05,45607.0
2020-07-09 14:50:00,227.05,227.88,226.6,227.88,24394.0,227.05,227.88,226.6,227.88,24394.0
2020-07-09 15:00:00,227.91,228.98,227.91,228.18,36150.0,227.91,228.98,227.91,228.18,36150.0
2020-07-09 15:10:00,228.18,229.43,228.18,229.17,23062.0,228.18,229.43,228.18,229.17,23062.0
2020-07-09 15:20:00,229.07,229.11,227.68,227.68,21116.0,229.07,229.11,227.68,227.68,21116.0
2020-07-09 15:30:00,227.68,228.15,227.37,227.98,15294.0,227.68,228.15,227.37,227.98,15294.0
2020-07-09 15:40:00,227.87,229.4,227.55,228.62,26159.0,227.87,229.4,227.55,228.62,26159.0
2020-07-09 15:50:00,228.63,229.33,228.22,228.94,70815.0,228.63,229.33,228.22,228.94,70815.0
2020-07-10 09:30:00,227.66,228.78,221.5,225.93,88182.0,227.66,228.78,221.5,225.93,88182.0
2020-07-10 09:40:00,226.92,227.82,224.51,225.2,20985.0,226.92,227.82,224.51,225.2,20985.0
2020-07-10 09:50:00,225.51,228.1,224.3,227.94,15934.0,225.51,228.1,224.3,227.94,15934.0
2020-07-10 10:00:00,228.06,228.07,224.12,224.92,40610.0,228.06,228.07,224.12,224.92,40610.0
2020-07-10 10:10:00,225.19,227.99,225.19,226.94,26343.0,225.19,227.99,225.19,226.94,26343.0
2020-07-10 10:20:00,226.67,227.37,225.81,226.99,13858.0,226.67,227.37,225.81,226.99,13858.0
2020-07-10 10:30:00,227.47,229.39,227.16,227.76,33882.0,227.47,229.39,227.16,227.76,33882.0
2020-07-10 10:40:00,227.72,228.99,227.3,228.35,13225.0,227.72,228.99,227.3,228.35,13225.0
2020-07-10 10:50:00,228.16,228.29,226.88,227.39,10734.0,228.16,228.29,226.88,227.39,10734.0
2020-07-10 11:00:00,227.45,227.64,224.9,225.95,70346.0,227.45,227.64,224.9,225.95,70346.0
2020-07-10 11:10:00,226.69,226.72,225.36,226.61,10952.0,226.69,226.72,225.36,226.61,10952.0
2020-07-10 11:20:00,226.27,226.39,225.05,225.78,8658.0,226.27,226.39,225.05,225.78,8658.0
2020-07-10 11:30:00,225.56,225.94,224.79,225.57,10309.0,225.56,225.94,224.79,225.57,10309.0
2020-07-10 11:40:00,225.88,226.32,225.23,226.15,19607.0,225.88,226.32,225.23,226.15,19607.0
2020-07-10 11:50:00,226.17,226.42,225.28,225.72,14272.0,226.17,226.42,225.28,225.72,14272.0
2020-07-10 12:00:00,225.49,226.06,225.18,225.52,14290.0,225.49,226.06,225.18,225.52,14290.0
2020-07-10 12:10:00,225.54,225.65,224.96,225.43,18326.0,225.54,225.65,224.96,225.43,18326.0
2020-07-10 12:20:00,225.44,226.18,225.22,226.18,10195.0,225.44,226.18,225.22,226.18,10195.0
2020-07-10 12:30:00,226.26,226.77,226.02,226.12,12392.0,226.26,226.77,226.02,226.12,12392.0
2020-07-10 12:40:00,225.6,225.68,224.82,224.84,8806.0,225.6,225.68,224.82,224.84,8806.0
2020-07-10 12:50:00,225.03,225.03,224.31,224.46,7134.0,225.03,225.03,224.31,224.46,7134.0
2020-07-10 13:00:00,224.0,224.36,223.67,223.96,5410.0,224.0,224.36,223.67,223.96,5410.0
2020-07-10 13:10:00,223.96,224.34,223.5,223.83,9981.0,223.96,224.34,223.5,223.83,9981.0
2020-07-10 13:20:00,223.85,224.06,223.12,223.74,8156.0,223.85,224.06,223.12,223.74,8156.0
2020-07-10 13:30:00,223.77,223.77,222.25,223.07,15880.0,223.77,223.77,222.25,223.07,15880.0
2020-07-10 13:40:00,223.05,223.24,222.15,222.57,18649.0,223.05,223.24,222.15,222.57,18649.0
2020-07-10 13:50:00,222.42,222.77,221.51,221.52,21847.0,222.42,222.77,221.51,221.52,21847.0
2020-07-10 14:00:00,221.7,222.38,221.69,222.0,17336.0,221.7,222.38,221.69,222.0,17336.0
2020-07-10 14:10:00,222.0,222.15,221.5,221.7,20174.0,222.0,222.15,221.5,221.7,20174.0
2020-07-10 14:20:00,221.75,221.85,220.21,220.28,21713.0,221.75,221.85,220.21,220.28,21713.0
2020-07-10 14:30:00,220.2,221.49,220.0,221.31,101214.0,220.2,221.49,220.0,221.31,101214.0
2020-07-10 14:40:00,221.36,221.49,220.08,220.32,13755.0,221.36,221.49,220.08,220.32,13755.0
2020-07-10 14:50:00,220.24,220.63,219.98,220.26,29746.0,220.24,220.63,219.98,220.26,29746.0
2020-07-10 15:00:00,220.23,221.36,220.11,221.26,32299.0,220.23,221.36,220.11,221.26,32299.0
2020-07-10 15:10:00,221.47,222.53,221.38,222.03,33225.0,221.47,222.53,221.38,222.03,33225.0
2020-07-10 15:20:00,222.1,222.39,221.79,222.1,23088.0,222.1,222.39,221.79,222.1,23088.0
2020-07-10 15:30:00,222.03,222.84,221.54,222.01,46348.0,222.03,222.84,221.54,222.01,46348.0
2020-07-10 15:40:00,222.01,222.6,221.88,222.6,33761.0,222.01,222.6,221.88,222.6,33761.0
2020-07-10 15:50:00,222.71,223.92,222.52,223.9,73056.0,222.71,223.92,222.52,223.9,73056.0
2020-07-13 09:30:00,219.5,223.1,219.36,220.0,114212.0,219.5,223.1,219.36,220.0,114212.0
2020-07-13 09:40:00,219.75,220.09,214.33,215.75,152644.0,219.75,220.09,214.33,215.75,152644.0
2020-07-13 09:50:00,215.5,217.7,214.1,214.32,120025.0,215.5,217.7,214.1,214.32,120025.0
2020-07-13 10:00:00,214.79,215.46,211.69,214.78,98851.0,214.79,215.46,211.69,214.78,98851.0
2020-07-13 10:10:00,214.95,219.02,214.92,217.07,59711.0,214.95,219.02,214.92,217.07,59711.0
2020-07-13 10:20:00,216.42,218.64,216.0,218.51,24002.0,216.42,218.64,216.0,218.51,24002.0
2020-07-13 10:30:00,218.58,218.7,216.44,218.7,32422.0,218.58,218.7,216.44,218.7,32422.0
2020-07-13 10:40:00,218.45,219.22,217.37,219.09,28035.0,218.45,219.22,217.37,219.09,28035.0
2020-07-13 10:50:00,219.06,220.69,218.55,220.69,32694.0,219.06,220.69,218.55,220.69,32694.0
2020-07-13 11:00:00,220.37,221.7,220.02,220.02,26781.0,220.37,221.7,220.02,220.02,26781.0
2020-07-13 11:10:00,219.93,221.71,219.47,221.48,22378.0,219.93,221.71,219.47,221.48,22378.0
2020-07-13 11:20:00,221.32,223.74,220.62,223.66,48286.0,221.32,223.74,220.62,223.66,48286.0
2020-07-13 11:30:00,223.37,223.65,221.86,222.58,29510.0,223.37,223.65,221.86,222.58,29510.0
2020-07-13 11:40:00,222.45,222.64,221.76,221.76,13307.0,222.45,222.64,221.76,221.76,13307.0
2020-07-13 11:50:00,221.96,225.76,221.81,225.27,54622.0,221.96,225.76,221.81,225.27,54622.0
2020-07-13 12:00:00,225.28,226.26,222.59,222.81,42655.0,225.28,226.26,222.59,222.81,42655.0
2020-07-13 12:10:00,222.79,224.68,222.5,224.53,21396.0,222.79,224.68,222.5,224.53,21396.0
2020-07-13 12:20:00,224.72,225.45,224.11,225.0,22736.0,224.72,225.45,224.11,225.0,22736.0
2020-07-13 12:30:00,225.11,225.78,224.58,224.83,21787.0,225.11,225.78,224.58,224.83,21787.0
2020-07-13 12:40:00,224.67,224.99,224.17,224.67,12087.0,224.67,224.99,224.17,224.67,12087.0
2020-07-13 12:50:00,224.8,225.0,223.26,223.42,19602.0,224.8,225.0,223.26,223.42,19602.0
2020-07-13 13:00:00,223.56,224.31,222.6,223.9,23947.0,223.56,224.31,222.6,223.9,23947.0
2020-07-13 13:10:00,224.42,224.96,223.2,224.96,23304.0,224.42,224.96,223.2,224.96,23304.0
2020-07-13 13:20:00,224.8,226.25,224.8,226.1,24754.0,224.8,226.25,224.8,226.1,24754.0
2020-07-13 13:30:00,226.2,226.66,225.54,226.05,19773.0,226.2,226.66,225.54,226.05,19773.0
2020-07-13 13:40:00,226.16,226.23,225.21,225.36,12929.0,226.16,226.23,225.21,225.36,12929.0
2020-07-13 13:50:00,225.66,226.95,225.52,225.8,19411.0,225.66,226.95,225.52,225.8,19411.0
2020-07-13 14:00:00,226.26,226.32,221.06,221.06,51485.0,226.26,226.32,221.06,221.06,51485.0
2020-07-13 14:10:00,222.13,222.15,221.01,221.24,24907.0,222.13,222.15,221.01,221.24,24907.0
2020-07-13 14:20:00,221.45,221.91,217.01,217.66,32558.0,221.45,221.91,217.01,217.66,32558.0
2020-07-13 14:30:00,217.67,218.78,216.0,218.29,55518.0,217.67,218.78,216.0,218.29,55518.0
2020-07-13 14:40:00,218.23,220.44,218.1,219.54,31168.0,218.23,220.44,218.1,219.54,31168.0
2020-07-13 14:50:00,219.28,221.63,218.83,220.91,30985.0,219.28,221.63,218.83,220.91,30985.0
2020-07-13 15:00:00,221.09,221.09,216.31,217.12,41626.0,221.09,221.09,216.31,217.12,41626.0
2020-07-13 15:10:00,217.2,218.48,215.87,215.87,31860.0,217.2,218.48,215.87,215.87,31860.0
2020-07-13 15:20:00,216.03,216.82,214.31,214.61,32189.0,216.03,216.82,214.31,214.61,32189.0
2020-07-13 15:30:00,214.86,214.86,211.85,212.23,70611.0,214.86,214.86,211.85,212.23,70611.0
2020-07-13 15:40:00,212.23,214.46,212.05,212.53,98728.0,212.23,214.46,212.05,212.53,98728.0
2020-07-13 15:50:00,212.36,212.36,210.1,210.82,176857.0,212.36,212.36,210.1,210.82,176857.0
2020-07-14 09:30:00,212.39,217.71,210.1,215.96,110301.0,212.39,217.71,210.1,215.96,110301.0
2020-07-14 09:40:00,216.45,217.8,212.6,213.12,55023.0,216.45,217.8,212.6,213.12,55023.0
2020-07-14 09:50:00,212.59,213.49,206.76,210.86,69619.0,212.59,213.49,206.76,210.86,69619.0
2020-07-14 10:00:00,210.83,211.38,207.57,208.02,60980.0,210.83,211.38,207.57,208.02,60980.0
2020-07-14 10:10:00,207.99,208.97,205.8,207.24,51297.0,207.99,208.97,205.8,207.24,51297.0
2020-07-14 10:20:00,207.26,212.51,206.81,212.36,67860.0,207.26,212.51,206.81,212.36,67860.0
2020-07-14 10:30:00,212.13,214.6,211.61,212.22,44629.0,212.13,214.6,211.61,212.22,44629.0
2020-07-14 10:40:00,212.25,215.75,211.79,215.2,28038.0,212.25,215.75,211.79,215.2,28038.0
2020-07-14 10:50:00,215.72,216.34,213.41,213.41,27821.0,215.72,216.34,213.41,213.41,27821.0
2020-07-14 11:00:00,213.29,214.16,212.09,213.2,21471.0,213.29,214.16,212.09,213.2,21471.0
2020-07-14 11:10:00,213.62,214.0,212.22,213.75,16232.0,213.62,214.0,212.22,213.75,16232.0
2020-07-14 11:20:00,213.98,214.53,213.32,213.99,17928.0,213.98,214.53,213.32,213.99,17928.0
2020-07-14 11:30:00,213.66,215.56,213.64,214.95,14138.0,213.66,215.56,213.64,214.95,14138.0
2020-07-14 11:40:00,214.94,216.96,214.94,215.85,23975.0,214.94,216.96,214.94,215.85,23975.0
2020-07-14 11:50:00,216.13,216.82,214.76,215.44,14865.0,216.13,216.82,214.76,215.44,14865.0
2020-07-14 12:00:00,215.5,216.09,214.81,214.91,11599.0,215.5,216.09,214.81,214.91,11599.0
2020-07-14 12:10:00,215.04,216.42,214.73,216.21,28695.0,215.04,216.42,214.73,216.21,28695.0
2020-07-14 12:20:00,216.12,217.1,215.82,215.83,22980.0,216.12,217.1,215.82,215.83,22980.0
2020-07-14 12:30:00,216.06,216.62,215.52,216.19,10138.0,216.06,216.62,215.52,216.19,10138.0
2020-07-14 12:40:00,215.86,216.82,215.34,216.76,16250.0,215.86,216.82,215.34,216.76,16250.0
2020-07-14 12:50:00,216.57,216.71,214.0,214.09,29428.0,216.57,216.71,214.0,214.09,29428.0
2020-07-14 13:00:00,214.2,214.35,212.8,213.65,17766.0,214.2,214.35,212.8,213.65,17766.0
2020-07-14 13:10:00,213.84,215.45,213.84,214.36,6196.0,213.84,215.45,213.84,214.36,6196.0
2020-07-14 13:20:00,215.23,215.44,214.19,214.19,10019.0,215.23,215.44,214.19,214.19,10019.0
2020-07-14 13:30:00,214.63,215.38,214.49,215.38,10995.0,214.63,215.38,214.49,215.38,10995.0
2020-07-14 13:40:00,215.18,216.15,215.18,216.14,9684.0,215.18,216.15,215.18,216.14,9684.0
2020-07-14 13:50:00,215.78,217.98,215.58,217.54,28137.0,215.78,217.98,215.58,217.54,28137.0
2020-07-14 14:00:00,217.83,218.12,216.05,217.49,19140.0,217.83,218.12,216.05,217.49,19140.0
2020-07-14 14:10:00,217.56,218.06,216.85,217.91,11512.0,217.56,218.06,216.85,217.91,11512.0
2020-07-14 14:20:00,218.0,218.78,217.67,218.13,18056.0,218.0,218.78,217.67,218.13,18056.0
2020-07-14 14:30:00,217.79,218.3,216.91,216.91,15267.0,217.79,218.3,216.91,216.91,15267.0
2020-07-14 14:40:00,217.01,217.16,216.14,216.39,12420.0,217.01,217.16,216.14,216.39,12420.0
2020-07-14 14:50:00,216.05,217.24,215.7,216.7,11319.0,216.05,217.24,215.7,216.7,11319.0
2020-07-14 15:00:00,216.88,216.89,215.23,215.49,20624.0,216.88,216.89,215.23,215.49,20624.0
2020-07-14 15:10:00,215.54,216.03,215.36,215.58,19421.0,215.54,216.03,215.36,215.58,19421.0
2020-07-14 15:20:00,215.71,217.22,215.71,216.69,16695.0,215.71,217.22,215.71,216.69,16695.0
2020-07-14 15:30:00,216.48,217.3,215.9,217.3,24331.0,216.48,217.3,215.9,217.3,24331.0
2020-07-14 15:40:00,217.27,218.7,217.26,218.28,37011.0,217.27,218.7,217.26,218.28,37011.0
2020-07-14 15:50:00,218.47,220.5,218.47,220.2,128260.0,218.47,220.5,218.47,220.2,128260.0
2020-07-15 09:30:00,217.4,218.82,215.6,217.5,91171.0,217.4,218.82,215.6,217.5,91171.0
2020-07-15 09:40:00,216.78,219.3,213.77,214.7,46192.0,216.78,219.3,213.77,214.7,46192.0
2020-07-15 09:50:00,215.13,216.4,213.11,213.79,33947.0,215.13,216.4,213.11,213.79,33947.0
2020-07-15 10:00:00,213.8,214.73,211.51,212.21,62416.0,213.8,214.73,211.51,212.21,62416.0
2020-07-15 10:10:00,212.36,213.72,211.81,213.63,38370.0,212.36,213.72,211.81,213.63,38370.0
2020-07-15 10:20:00,213.67,214.88,213.08,213.08,24097.0,213.67,214.88,213.08,213.08,24097.0
2020-07-15 10:30:00,213.04,213.46,212.2,212.4,26979.0,213.04,213.46,212.2,212.4,26979.0
2020-07-15 10:40:00,212.38,214.46,212.08,213.95,24268.0,212.38,214.46,212.08,213.95,24268.0
2020-07-15 10:50:00,213.9,214.02,211.15,212.03,36681.0,213.9,214.02,211.15,212.03,36681.0
2020-07-15 11:00:00,211.91,212.24,210.17,211.7,29596.0,211.91,212.24,210.17,211.7,29596.0
2020-07-15 11:10:00,211.47,211.83,210.16,210.49,31495.0,211.47,211.83,210.16,210.49,31495.0
2020-07-15 11:20:00,210.54,211.44,208.51,210.87,53273.0,210.54,211.44,208.51,210.87,53273.0
2020-07-15 11:30:00,210.71,211.16,210.0,210.0,28357.0,210.71,211.16,210.0,210.0,28357.0
2020-07-15 11:40:00,210.0,212.12,209.71,210.28,39179.0,210.0,212.12,209.71,210.28,39179.0
2020-07-15 11:50:00,210.26,212.64,210.25,210.56,21782.0,210.26,212.64,210.25,210.56,21782.0
2020-07-15 12:00:00,210.59,210.73,209.0,210.38,32543.0,210.59,210.73,209.0,210.38,32543.0
2020-07-15 12:10:00,210.52,211.19,209.85,210.91,16466.0,210.52,211.19,209.85,210.91,16466.0
2020-07-15 12:20:00,210.91,211.83,210.53,211.71,18176.0,210.91,211.83,210.53,211.71,18176.0
2020-07-15 12:30:00,211.44,211.44,210.41,211.1,14424.0,211.44,211.44,210.41,211.1,14424.0
2020-07-15 12:40:00,211.28,212.78,211.05,212.72,23320.0,211.28,212.78,211.05,212.72,23320.0
2020-07-15 12:50:00,212.6,213.0,212.3,212.9,16398.0,212.6,213.0,212.3,212.9,16398.0
2020-07-15 13:00:00,212.9,213.0,211.72,212.85,14783.0,212.9,213.0,211.72,212.85,14783.0
2020-07-15 13:10:00,212.87,213.18,212.43,212.58,15925.0,212.87,213.18,212.43,212.58,15925.0
2020-07-15 13:20:00,212.56,212.9,212.04,212.3,7289.0,212.56,212.9,212.04,212.3,7289.0
2020-07-15 13:30:00,212.46,213.33,212.46,213.28,7188.0,212.46,213.33,212.46,213.28,7188.0
2020-07-15 13:40:00,213.06,214.44,212.85,213.63,17837.0,213.06,214.44,212.85,213.63,17837.0
2020-07-15 13:50:00,213.6,214.15,212.6,213.13,11240.0,213.6,214.15,212.6,213.13,11240.0
2020-07-15 14:00:00,212.92,214.3,212.75,214.3,13206.0,212.92,214.3,212.75,214.3,13206.0
2020-07-15 14:10:00,214.2,214.73,214.08,214.16,12262.0,214.2,214.73,214.08,214.16,12262.0
2020-07-15 14:20:00,214.23,214.61,213.88,214.53,10854.0,214.23,214.61,213.88,214.53,10854.0
2020-07-15 14:30:00,214.74,214.89,214.21,214.41,18331.0,214.74,214.89,214.21,214.41,18331.0
2020-07-15 14:40:00,214.39,214.86,214.21,214.86,11559.0,214.39,214.86,214.21,214.86,11559.0
2020-07-15 14:50:00,214.75,214.75,214.0,214.01,16324.0,214.75,214.75,214.0,214.01,16324.0
2020-07-15 15:00:00,214.12,214.97,214.11,214.57,12929.0,214.12,214.97,214.11,214.57,12929.0
2020-07-15 15:10:00,214.43,215.14,214.22,215.14,15725.0,214.43,215.14,214.22,215.14,15725.0
2020-07-15 15:20:00,215.14,217.32,215.13,217.29,21650.0,215.14,217.32,215.13,217.29,21650.0
2020-07-15 15:30:00,217.28,217.3,216.57,216.61,19957.0,217.28,217.3,216.57,216.61,19957.0
2020-07-15 15:40:00,216.48,217.19,215.84,217.17,29135.0,216.48,217.19,215.84,217.17,29135.0
2020-07-15 15:50:00,217.07,218.0,216.58,218.0,80046.0,217.07,218.0,216.58,218.0,80046.0
2020-07-16 09:30:00,214.86,217.01,213.0,216.92,25039.0,214.86,217.01,213.0,216.92,25039.0
2020-07-16 09:40:00,216.93,217.08,213.61,215.78,16200.0,216.93,217.08,213.61,215.78,16200.0
2020-07-16 09:50:00,215.81,217.09,214.15,214.15,17427.0,215.81,217.09,214.15,214.15,17427.0
2020-07-16 10:00:00,214.56,215.94,213.51,215.61,14852.0,214.56,215.94,213.51,215.61,14852.0
2020-07-16 10:10:00,215.53,216.5,214.92,215.99,7410.0,215.53,216.5,214.92,215.99,7410.0
2020-07-16 10:20:00,216.31,218.5,216.05,217.68,40787.0,216.31,218.5,216.05,217.68,40787.0
2020-07-16 10:30:00,217.67,219.7,217.33,217.95,29943.0,217.67,219.7,217.33,217.95,29943.0
2020-07-16 10:40:00,218.06,219.33,217.81,218.36,13254.0,218.06,219.33,217.81,218.36,13254.0
2020-07-16 10:50:00,218.41,218.96,216.3,216.88,18532.0,218.41,218.96,216.3,216.88,18532.0
2020-07-16 11:00:00,216.65,216.65,214.5,215.92,28780.0,216.65,216.65,214.5,215.92,28780.0
2020-07-16 11:10:00,215.15,216.24,215.02,215.86,18895.0,215.15,216.24,215.02,215.86,18895.0
2020-07-16 11:20:00,216.21,217.75,216.1,217.67,9261.0,216.21,217.75,216.1,217.67,9261.0
2020-07-16 11:30:00,217.56,219.42,217.44,219.42,15663.0,217.56,219.42,217.44,219.42,15663.0
2020-07-16 11:40:00,219.48,219.75,218.44,219.03,11951.0,219.48,219.75,218.44,219.03,11951.0
2020-07-16 11:50:00,219.04,221.14,218.5,220.3,25885.0,219.04,221.14,218.5,220.3,25885.0
2020-07-16 12:00:00,220.5,221.12,219.79,219.99,15659.0,220.5,221.12,219.79,219.99,15659.0
2020-07-16 12:10:00,220.38,220.62,219.68,219.69,6345.0,220.38,220.62,219.68,219.69,6345.0
2020-07-16 12:20:00,219.61,219.88,218.97,219.73,6701.0,219.61,219.88,218.97,219.73,6701.0
2020-07-16 12:30:00,219.36,220.28,219.32,220.13,5872.0,219.36,220.28,219.32,220.13,5872.0
2020-07-16 12:40:00,220.16,222.43,219.85,221.4,17342.0,220.16,222.43,219.85,221.4,17342.0
2020-07-16 12:50:00,221.74,222.1,220.5,220.8,11840.0,221.74,222.1,220.5,220.8,11840.0
2020-07-16 13:00:00,221.11,221.68,221.0,221.47,13998.0,221.11,221.68,221.0,221.47,13998.0
2020-07-16 13:10:00,221.38,223.35,221.15,222.32,24873.0,221.38,223.35,221.15,222.32,24873.0
2020-07-16 13:20:00,222.03,222.99,222.0,222.99,12564.0,222.03,222.99,222.0,222.99,12564.0
2020-07-16 13:30:00,222.83,222.97,222.2,222.36,10200.0,222.83,222.97,222.2,222.36,10200.0
2020-07-16 13:40:00,222.66,222.66,221.39,222.59,9622.0,222.66,222.66,221.39,222.59,9622.0
2020-07-16 13:50:00,222.32,222.72,221.45,221.45,6556.0,222.32,222.72,221.45,221.45,6556.0
2020-07-16 14:00:00,221.54,222.32,221.54,222.32,14498.0,221.54,222.32,221.54,222.32,14498.0
2020-07-16 14:10:00,222.17,222.48,221.73,222.1,22079.0,222.17,222.48,221.73,222.1,22079.0
2020-07-16 14:20:00,221.97,221.97,220.89,221.16,13812.0,221.97,221.97,220.89,221.16,13812.0
2020-07-16 14:30:00,221.16,222.28,220.95,222.01,7877.0,221.16,222.28,220.95,222.01,7877.0
2020-07-16 14:40:00,222.11,222.4,221.14,221.17,11253.0,222.11,222.4,221.14,221.17,11253.0
2020-07-16 14:50:00,221.1,221.42,219.69,219.89,10875.0,221.1,221.42,219.69,219.89,10875.0
2020-07-16 15:00:00,219.79,220.74,219.38,220.73,22855.0,219.79,220.74,219.38,220.73,22855.0
2020-07-16 15:10:00,220.37,220.69,219.95,220.12,11850.0,220.37,220.69,219.95,220.12,11850.0
2020-07-16 15:20:00,220.25,221.11,219.93,221.07,11459.0,220.25,221.11,219.93,221.07,11459.0
2020-07-16 15:30:00,221.01,221.01,220.03,220.39,24027.0,221.01,221.01,220.03,220.39,24027.0
2020-07-16 15:40:00,220.39,220.48,219.34,219.52,36661.0,220.39,220.48,219.34,219.52,36661.0
2020-07-16 15:50:00,219.37,219.85,218.63,219.85,48120.0,219.37,219.85,218.63,219.85,48120.0
2020-07-17 09:30:00,222.2,224.53,221.76,222.16,67390.0,222.2,224.53,221.76,222.16,67390.0
2020-07-17 09:40:00,222.51,222.73,218.5,220.63,28162.0,222.51,222.73,218.5,220.63,28162.0
2020-07-17 09:50:00,221.06,222.23,220.65,221.35,18437.0,221.06,222.23,220.65,221.35,18437.0
2020-07-17 10:00:00,221.69,222.29,220.07,221.99,37260.0,221.69,222.29,220.07,221.99,37260.0
2020-07-17 10:10:00,221.97,221.98,220.2,220.2,11408.0,221.97,221.98,220.2,220.2,11408.0
2020-07-17 10:20:00,220.45,220.75,217.8,218.28,30664.0,220.45,220.75,217.8,218.28,30664.0
2020-07-17 10:30:00,218.87,219.41,217.62,218.63,25600.0,218.87,219.41,217.62,218.63,25600.0
2020-07-17 10:40:00,218.49,219.43,217.81,219.4,13814.0,218.49,219.43,217.81,219.4,13814.0
2020-07-17 10:50:00,219.3,219.77,218.79,219.62,11229.0,219.3,219.77,218.79,219.62,11229.0
2020-07-17 11:00:00,219.39,220.25,218.41,220.25,13621.0,219.39,220.25,218.41,220.25,13621.0
2020-07-17 11:10:00,220.41,220.72,218.5,218.99,16991.0,220.41,220.72,218.5,218.99,16991.0
2020-07-17 11:20:00,218.91,220.08,218.57,218.75,8843.0,218.91,220.08,218.57,218.75,8843.0
2020-07-17 11:30:00,218.77,219.26,218.28,218.28,5716.0,218.77,219.26,218.28,218.28,5716.0
2020-07-17 11:40:00,218.51,218.59,216.65,216.81,12517.0,218.51,218.59,216.65,216.81,12517.0
2020-07-17 11:50:00,216.76,217.44,216.51,217.01,11362.0,216.76,217.44,216.51,217.01,11362.0
2020-07-17 12:00:00,216.9,217.1,215.76,216.63,18689.0,216.9,217.1,215.76,216.63,18689.0
2020-07-17 12:10:00,216.63,216.69,215.7,216.02,13237.0,216.63,216.69,215.7,216.02,13237.0
2020-07-17 12:20:00,215.92,216.49,215.61,215.61,19367.0,215.92,216.49,215.61,215.61,19367.0
2020-07-17 12:30:00,215.74,216.42,215.74,216.3,6458.0,215.74,216.42,215.74,216.3,6458.0
2020-07-17 12:40:00,215.92,216.44,215.43,215.53,14743.0,215.92,216.44,215.43,215.53,14743.0
2020-07-17 12:50:00,215.83,215.83,214.08,214.81,10395.0,215.83,215.83,214.08,214.81,10395.0
2020-07-17 13:00:00,214.81,215.47,214.45,215.47,10259.0,214.81,215.47,214.45,215.47,10259.0
2020-07-17 13:10:00,215.13,215.47,213.92,214.13,17210.0,215.13,215.47,213.92,214.13,17210.0
2020-07-17 13:20:00,214.02,214.75,213.54,213.84,33708.0,214.02,214.75,213.54,213.84,33708.0
2020-07-17 13:30:00,213.73,215.12,213.48,213.48,18141.0,213.73,215.12,213.48,213.48,18141.0
2020-07-17 13:40:00,213.4,214.88,213.11,214.52,23578.0,213.4,214.88,213.11,214.52,23578.0
2020-07-17 13:50:00,214.72,215.23,214.56,215.1,12231.0,214.72,215.23,214.56,215.1,12231.0
2020-07-17 14:00:00,215.1,216.98,215.1,216.71,27129.0,215.1,216.98,215.1,216.71,27129.0
2020-07-17 14:10:00,216.98,217.49,216.74,217.01,30156.0,216.98,217.49,216.74,217.01,30156.0
2020-07-17 14:20:00,216.99,217.0,215.7,215.84,9143.0,216.99,217.0,215.7,215.84,9143.0
2020-07-17 14:30:00,215.96,216.48,215.71,216.27,8458.0,215.96,216.48,215.71,216.27,8458.0
2020-07-17 14:40:00,216.28,216.37,215.0,215.73,18427.0,216.28,216.37,215.0,215.73,18427.0
2020-07-17 14:50:00,215.34,216.73,215.33,216.35,11272.0,215.34,216.73,215.33,216.35,11272.0
2020-07-17 15:00:00,216.54,216.54,215.65,216.14,6400.0,216.54,216.54,215.65,216.14,6400.0
2020-07-17 15:10:00,215.91,216.55,215.0,216.38,19081.0,215.91,216.55,215.0,216.38,19081.0
2020-07-17 15:20:00,216.41,216.41,215.83,215.85,8300.0,216.41,216.41,215.83,215.85,8300.0
2020-07-17 15:30:00,215.97,216.34,215.77,216.29,13651.0,215.97,216.34,215.77,216.29,13651.0
2020-07-17 15:40:00,216.2,216.75,215.85,215.91,21498.0,216.2,216.75,215.85,215.91,21498.0
2020-07-17 15:50:00,215.8,216.16,215.56,215.83,56307.0,215.8,216.16,215.56,215.83,56307.0
2020-07-20 09:30:00,221.0,223.43,219.03,221.45,51957.0,221.0,223.43,219.03,221.45,51957.0
2020-07-20 09:40:00,221.67,223.0,219.71,221.24,47559.0,221.67,223.0,219.71,221.24,47559.0
2020-07-20 09:50:00,222.24,224.34,221.11,224.33,39270.0,222.24,224.34,221.11,224.33,39270.0
2020-07-20 10:00:00,224.45,225.8,223.44,224.39,37966.0,224.45,225.8,223.44,224.39,37966.0
2020-07-20 10:10:00,224.58,226.17,224.11,225.43,33881.0,224.58,226.17,224.11,225.43,33881.0
2020-07-20 10:20:00,225.71,228.26,225.29,227.08,24159.0,225.71,228.26,225.29,227.08,24159.0
2020-07-20 10:30:00,227.19,228.12,226.52,227.47,14892.0,227.19,228.12,226.52,227.47,14892.0
2020-07-20 10:40:00,227.66,228.1,226.51,226.56,32001.0,227.66,228.1,226.51,226.56,32001.0
2020-07-20 10:50:00,226.64,226.65,225.18,225.9,18848.0,226.64,226.65,225.18,225.9,18848.0
2020-07-20 11:00:00,225.68,226.76,225.4,225.57,10421.0,225.68,226.76,225.4,225.57,10421.0
2020-07-20 11:10:00,225.68,226.94,225.55,226.6,21799.0,225.68,226.94,225.55,226.6,21799.0
2020-07-20 11:20:00,226.6,226.6,224.18,224.57,26048.0,226.6,226.6,224.18,224.57,26048.0
2020-07-20 11:30:00,224.81,226.28,224.74,226.0,14765.0,224.81,226.28,224.74,226.0,14765.0
2020-07-20 11:40:00,225.65,226.39,225.42,226.39,16480.0,225.65,226.39,225.42,226.39,16480.0
2020-07-20 11:50:00,226.28,227.01,225.53,226.64,47718.0,226.28,227.01,225.53,226.64,47718.0
2020-07-20 12:00:00,226.69,226.71,225.82,226.3,8457.0,226.69,226.71,225.82,226.3,8457.0
2020-07-20 12:10:00,226.49,226.95,226.26,226.89,10133.0,226.49,226.95,226.26,226.89,10133.0
2020-07-20 12:20:00,226.71,226.89,226.28,226.41,10678.0,226.71,226.89,226.28,226.41,10678.0
2020-07-20 12:30:00,226.38,227.13,226.13,227.13,12740.0,226.38,227.13,226.13,227.13,12740.0
2020-07-20 12:40:00,227.03,227.63,226.78,226.78,13150.0,227.03,227.63,226.78,226.78,13150.0
2020-07-20 12:50:00,226.9,227.37,226.04,226.61,17328.0,226.9,227.37,226.04,226.61,17328.0
2020-07-20 13:00:00,226.67,226.73,226.04,226.15,8424.0,226.67,226.73,226.04,226.15,8424.0
2020-07-20 13:10:00,226.1,226.1,225.48,225.77,11278.0,226.1,226.1,225.48,225.77,11278.0
2020-07-20 13:20:00,225.74,225.89,225.12,225.12,10450.0,225.74,225.89,225.12,225.12,10450.0
2020-07-20 13:30:00,225.21,225.3,224.73,225.05,21458.0,225.21,225.3,224.73,225.05,21458.0
2020-07-20 13:40:00,225.18,226.44,225.01,226.12,8346.0,225.18,226.44,225.01,226.12,8346.0
2020-07-20 13:50:00,226.35,226.48,224.93,225.26,9286.0,226.35,226.48,224.93,225.26,9286.0
2020-07-20 14:00:00,225.19,226.04,225.08,225.66,10107.0,225.19,226.04,225.08,225.66,10107.0
2020-07-20 14:10:00,225.67,226.54,225.67,226.23,8995.0,225.67,226.54,225.67,226.23,8995.0
2020-07-20 14:20:00,226.02,226.45,225.42,226.03,25993.0,226.02,226.45,225.42,226.03,25993.0
2020-07-20 14:30:00,226.07,226.96,226.01,226.84,8363.0,226.07,226.96,226.01,226.84,8363.0
2020-07-20 14:40:00,226.96,227.5,226.68,227.42,14318.0,226.96,227.5,226.68,227.42,14318.0
2020-07-20 14:50:00,227.51,227.95,227.16,227.79,16460.0,227.51,227.95,227.16,227.79,16460.0
2020-07-20 15:00:00,227.68,227.69,227.4,227.47,15143.0,227.68,227.69,227.4,227.47,15143.0
2020-07-20 15:10:00,227.51,227.82,227.1,227.3,14527.0,227.51,227.82,227.1,227.3,14527.0
2020-07-20 15:20:00,227.39,227.67,227.14,227.25,15680.0,227.39,227.67,227.14,227.25,15680.0
2020-07-20 15:30:00,227.16,228.92,227.15,228.72,34408.0,227.16,228.92,227.15,228.72,34408.0
2020-07-20 15:40:00,228.75,229.99,228.63,229.95,65130.0,228.75,229.99,228.63,229.95,65130.0
2020-07-20 15:50:00,229.89,230.64,229.26,229.63,146731.0,229.89,230.64,229.26,229.63,146731.0
2020-07-21 09:30:00,231.5,233.99,230.32,233.44,106889.0,231.5,233.99,230.32,233.44,106889.0
2020-07-21 09:40:00,233.95,234.37,229.73,230.95,60556.0,233.95,234.37,229.73,230.95,60556.0
2020-07-21 09:50:00,231.56,233.78,230.39,232.99,37013.0,231.56,233.78,230.39,232.99,37013.0
2020-07-21 10:00:00,232.43,233.46,230.58,231.8,25472.0,232.43,233.46,230.58,231.8,25472.0
2020-07-21 10:10:00,231.82,233.87,231.59,233.59,43674.0,231.82,233.87,231.59,233.59,43674.0
2020-07-21 10:20:00,233.39,234.24,232.3,232.56,30644.0,233.39,234.24,232.3,232.56,30644.0
2020-07-21 10:30:00,232.55,232.68,230.27,230.78,21752.0,232.55,232.68,230.27,230.78,21752.0
2020-07-21 10:40:00,230.22,230.76,228.35,228.91,29240.0,230.22,230.76,228.35,228.91,29240.0
2020-07-21 10:50:00,229.15,230.22,228.5,229.42,26386.0,229.15,230.22,228.5,229.42,26386.0
2020-07-21 11:00:00,229.19,230.6,228.93,230.06,16119.0,229.19,230.6,228.93,230.06,16119.0
2020-07-21 11:10:00,229.91,230.21,228.24,229.74,18897.0,229.91,230.21,228.24,229.74,18897.0
2020-07-21 11:20:00,229.51,231.95,229.5,229.62,27896.0,229.51,231.95,229.5,229.62,27896.0
2020-07-21 11:30:00,230.03,230.83,229.73,230.49,12273.0,230.03,230.83,229.73,230.49,12273.0
2020-07-21 11:40:00,230.62,230.99,229.12,229.39,14495.0,230.62,230.99,229.12,229.39,14495.0
2020-07-21 11:50:00,229.05,229.3,226.62,227.34,31183.0,229.05,229.3,226.62,227.34,31183.0
2020-07-21 12:00:00,227.46,227.67,226.86,227.11,11868.0,227.46,227.67,226.86,227.11,11868.0
2020-07-21 12:10:00,227.32,228.66,226.93,228.17,8557.0,227.32,228.66,226.93,228.17,8557.0
2020-07-21 12:20:00,227.92,227.94,227.01,227.22,6095.0,227.92,227.94,227.01,227.22,6095.0
2020-07-21 12:30:00,227.37,227.51,226.06,226.1,10535.0,227.37,227.51,226.06,226.1,10535.0
2020-07-21 12:40:00,226.09,227.32,226.09,226.62,8871.0,226.09,227.32,226.09,226.62,8871.0
2020-07-21 12:50:00,226.22,227.21,226.05,227.21,17764.0,226.22,227.21,226.05,227.21,17764.0
2020-07-21 13:00:00,227.1,227.3,226.1,226.59,17448.0,227.1,227.3,226.1,226.59,17448.0
2020-07-21 13:10:00,226.58,226.69,225.5,226.04,13938.0,226.58,226.69,225.5,226.04,13938.0
2020-07-21 13:20:00,226.1,226.75,225.58,226.75,15938.0,226.1,226.75,225.58,226.75,15938.0
2020-07-21 13:30:00,226.65,226.78,226.25,226.48,17080.0,226.65,226.78,226.25,226.48,17080.0
2020-07-21 13:40:00,226.5,226.94,225.48,225.58,34712.0,226.5,226.94,225.48,225.58,34712.0
2020-07-21 13:50:00,225.48,225.77,224.41,224.95,22131.0,225.48,225.77,224.41,224.95,22131.0
2020-07-21 14:00:00,225.08,225.47,224.67,225.3,14882.0,225.08,225.47,224.67,225.3,14882.0
2020-07-21 14:10:00,225.38,226.27,225.35,225.52,12940.0,225.38,226.27,225.35,225.52,12940.0
2020-07-21 14:20:00,225.61,227.8,225.61,226.98,20156.0,225.61,227.8,225.61,226.98,20156.0
2020-07-21 14:30:00,226.75,226.75,225.47,225.98,11955.0,226.75,226.75,225.47,225.98,11955.0
2020-07-21 14:40:00,225.97,225.97,224.81,224.93,11036.0,225.97,225.97,224.81,224.93,11036.0
2020-07-21 14:50:00,225.05,225.17,224.25,224.25,15410.0,225.05,225.17,224.25,224.25,15410.0
2020-07-21 15:00:00,224.23,225.39,224.01,225.02,17159.0,224.23,225.39,224.01,225.02,17159.0
2020-07-21 15:10:00,225.02,225.06,223.28,224.63,31484.0,225.02,225.06,223.28,224.63,31484.0
2020-07-21 15:20:00,224.78,226.15,224.51,225.78,25029.0,224.78,226.15,224.51,225.78,25029.0
2020-07-21 15:30:00,226.08,226.58,225.41,226.19,28293.0,226.08,226.58,225.41,226.19,28293.0
2020-07-21 15:40:00,226.17,227.22,226.13,227.12,27431.0,226.17,227.22,226.13,227.12,27431.0
2020-07-21 15:50:00,226.87,227.2,225.06,226.16,44663.0,226.87,227.2,225.06,226.16,44663.0
2020-07-22 09:30:00,228.46,231.15,226.02,230.01,36675.0,228.46,231.15,226.02,230.01,36675.0
2020-07-22 09:40:00,229.59,230.05,228.0,228.59,12631.0,229.59,230.05,228.0,228.59,12631.0
2020-07-22 09:50:00,228.92,229.51,227.0,227.57,22435.0,228.92,229.51,227.0,227.57,22435.0
2020-07-22 10:00:00,227.54,228.44,226.67,226.75,13735.0,227.54,228.44,226.67,226.75,13735.0
2020-07-22 10:10:00,227.2,227.77,226.87,227.4,16049.0,227.2,227.77,226.87,227.4,16049.0
2020-07-22 10:20:00,227.22,227.78,225.96,226.15,17407.0,227.22,227.78,225.96,226.15,17407.0
2020-07-22 10:30:00,225.77,226.59,225.21,225.91,15036.0,225.77,226.59,225.21,225.91,15036.0
2020-07-22 10:40:00,226.04,227.17,225.41,226.51,16273.0,226.04,227.17,225.41,226.51,16273.0
2020-07-22 10:50:00,226.32,226.35,224.44,224.65,22975.0,226.32,226.35,224.44,224.65,22975.0
2020-07-22 11:00:00,224.91,225.3,223.84,224.74,13469.0,224.91,225.3,223.84,224.74,13469.0
2020-07-22 11:10:00,224.76,225.41,224.25,225.15,19288.0,224.76,225.41,224.25,225.15,19288.0
2020-07-22 11:20:00,224.97,227.68,224.61,226.98,9526.0,224.97,227.68,224.61,226.98,9526.0
2020-07-22 11:30:00,227.35,227.76,227.0,227.63,14048.0,227.35,227.76,227.0,227.63,14048.0
2020-07-22 11:40:00,227.87,228.54,227.4,227.4,9371.0,227.87,228.54,227.4,227.4,9371.0
2020-07-22 11:50:00,227.78,227.88,226.77,227.25,7092.0,227.78,227.88,226.77,227.25,7092.0
2020-07-22 12:00:00,227.16,227.94,226.93,227.01,7883.0,227.16,227.94,226.93,227.01,7883.0
2020-07-22 12:10:00,227.07,228.08,227.07,227.1,9437.0,227.07,228.08,227.07,227.1,9437.0
2020-07-22 12:20:00,227.37,227.37,225.88,225.88,6605.0,227.37,227.37,225.88,225.88,6605.0
2020-07-22 12:30:00,225.97,226.2,225.24,225.26,4920.0,225.97,226.2,225.24,225.26,4920.0
2020-07-22 12:40:00,225.07,225.48,224.87,225.22,10328.0,225.07,225.48,224.87,225.22,10328.0
2020-07-22 12:50:00,225.25,225.38,223.8,224.34,13504.0,225.25,225.38,223.8,224.34,13504.0
2020-07-22 13:00:00,224.27,225.14,224.18,224.63,6618.0,224.27,225.14,224.18,224.63,6618.0
2020-07-22 13:10:00,224.62,225.64,224.48,225.64,8538.0,224.62,225.64,224.48,225.64,8538.0
2020-07-22 13:20:00,225.87,226.43,225.62,226.26,4478.0,225.87,226.43,225.62,226.26,4478.0
2020-07-22 13:30:00,226.54,226.7,225.61,226.2,5303.0,226.54,226.7,225.61,226.2,5303.0
2020-07-22 13:40:00,226.2,226.53,225.75,226.08,7082.0,226.2,226.53,225.75,226.08,7082.0
2020-07-22 13:50:00,225.96,225.96,225.41,225.45,5061.0,225.96,225.96,225.41,225.45,5061.0
2020-07-22 14:00:00,225.45,226.05,225.29,225.98,4990.0,225.45,226.05,225.29,225.98,4990.0
2020-07-22 14:10:00,225.91,226.07,225.28,225.73,10373.0,225.91,226.07,225.28,225.73,10373.0
2020-07-22 14:20:00,226.05,226.05,224.8,225.36,13377.0,226.05,226.05,224.8,225.36,13377.0
2020-07-22 14:30:00,225.46,225.46,224.89,225.11,5647.0,225.46,225.46,224.89,225.11,5647.0
2020-07-22 14:40:00,225.07,225.72,225.04,225.72,8465.0,225.07,225.72,225.04,225.72,8465.0
2020-07-22 14:50:00,225.82,226.7,225.81,225.81,8876.0,225.82,226.7,225.81,225.81,8876.0
2020-07-22 15:00:00,225.96,226.2,225.39,226.04,6483.0,225.96,226.2,225.39,226.04,6483.0
2020-07-22 15:10:00,226.2,226.77,226.02,226.27,6363.0,226.2,226.77,226.02,226.27,6363.0
2020-07-22 15:20:00,226.36,227.0,226.25,226.64,6280.0,226.36,227.0,226.25,226.64,6280.0
2020-07-22 15:30:00,226.76,226.76,226.3,226.49,7651.0,226.76,226.76,226.3,226.49,7651.0
2020-07-22 15:40:00,226.54,226.61,225.51,226.23,23730.0,226.54,226.61,225.51,226.23,23730.0
2020-07-22 15:50:00,226.37,226.52,225.63,225.94,41370.0,226.37,226.52,225.63,225.94,41370.0
2020-07-23 09:30:00,225.46,226.88,223.6,225.23,27105.0,225.46,226.88,223.6,225.23,27105.0
2020-07-23 09:40:00,225.33,225.81,223.51,224.56,15911.0,225.33,225.81,223.51,224.56,15911.0
2020-07-23 09:50:00,224.94,225.4,223.81,224.41,12545.0,224.94,225.4,223.81,224.41,12545.0
2020-07-23 10:00:00,223.96,224.48,223.56,224.48,27600.0,223.96,224.48,223.56,224.48,27600.0
2020-07-23 10:10:00,224.46,224.84,223.64,223.9,15804.0,224.46,224.84,223.64,223.9,15804.0
2020-07-23 10:20:00,223.81,225.18,223.67,225.18,6950.0,223.81,225.18,223.67,225.18,6950.0
2020-07-23 10:30:00,225.45,227.65,225.21,226.23,34576.0,225.45,227.65,225.21,226.23,34576.0
2020-07-23 10:40:00,226.23,226.89,225.59,226.49,13665.0,226.23,226.89,225.59,226.49,13665.0
2020-07-23 10:50:00,226.14,226.29,224.69,224.87,10480.0,226.14,226.29,224.69,224.87,10480.0
2020-07-23 11:00:00,224.84,225.18,223.61,224.22,10600.0,224.84,225.18,223.61,224.22,10600.0
2020-07-23 11:10:00,224.37,224.95,224.02,224.22,7056.0,224.37,224.95,224.02,224.22,7056.0
2020-07-23 11:20:00,224.31,224.44,223.7,224.08,7677.0,224.31,224.44,223.7,224.08,7677.0
2020-07-23 11:30:00,224.18,225.63,223.87,225.3,7201.0,224.18,225.63,223.87,225.3,7201.0
2020-07-23 11:40:00,225.3,225.64,224.57,224.58,9135.0,225.3,225.64,224.57,224.58,9135.0
2020-07-23 11:50:00,224.78,224.78,223.51,223.53,11855.0,224.78,224.78,223.51,223.53,11855.0
2020-07-23 12:00:00,223.37,223.62,221.04,221.4,18112.0,223.37,223.62,221.04,221.4,18112.0
2020-07-23 12:10:00,221.39,222.46,221.31,222.33,10457.0,221.39,222.46,221.31,222.33,10457.0
2020-07-23 12:20:00,222.08,222.87,221.48,221.48,9428.0,222.08,222.87,221.48,221.48,9428.0
2020-07-23 12:30:00,221.1,221.48,217.38,218.0,40261.0,221.1,221.48,217.38,218.0,40261.0
2020-07-23 12:40:00,217.79,220.99,217.79,220.22,24635.0,217.79,220.99,217.79,220.22,24635.0
2020-07-23 12:50:00,220.09,220.09,218.02,218.68,15120.0,220.09,220.09,218.02,218.68,15120.0
2020-07-23 13:00:00,218.89,220.33,218.89,219.73,14603.0,218.89,220.33,218.89,219.73,14603.0
2020-07-23 13:10:00,219.6,219.87,218.95,219.21,3200.0,219.6,219.87,218.95,219.21,3200.0
2020-07-23 13:20:00,219.04,219.24,218.38,218.87,15757.0,219.04,219.24,218.38,218.87,15757.0
2020-07-23 13:30:00,219.06,219.06,217.5,217.72,14802.0,219.06,219.06,217.5,217.72,14802.0
2020-07-23 13:40:00,218.12,218.12,216.81,217.49,21002.0,218.12,218.12,216.81,217.49,21002.0
2020-07-23 13:50:00,217.04,217.49,215.73,216.95,17633.0,217.04,217.49,215.73,216.95,17633.0
2020-07-23 14:00:00,216.76,216.98,214.76,215.3,17336.0,216.76,216.98,214.76,215.3,17336.0
2020-07-23 14:10:00,215.17,215.29,213.3,214.11,43726.0,215.17,215.29,213.3,214.11,43726.0
2020-07-23 14:20:00,214.24,216.23,213.79,215.32,30304.0,214.24,216.23,213.79,215.32,30304.0
2020-07-23 14:30:00,215.45,218.36,215.25,216.66,40414.0,215.45,218.36,215.25,216.66,40414.0
2020-07-23 14:40:00,216.36,218.48,216.34,217.45,19432.0,216.36,218.48,216.34,217.45,19432.0
2020-07-23 14:50:00,217.87,219.66,217.69,218.51,14952.0,217.87,219.66,217.69,218.51,14952.0
2020-07-23 15:00:00,218.63,218.91,216.79,217.16,13296.0,218.63,218.91,216.79,217.16,13296.0
2020-07-23 15:10:00,216.98,218.26,216.6,217.8,12916.0,216.98,218.26,216.6,217.8,12916.0
2020-07-23 15:20:00,217.68,218.9,217.46,218.81,18525.0,217.68,218.9,217.46,218.81,18525.0
2020-07-23 15:30:00,218.8,219.33,217.62,219.11,17624.0,218.8,219.33,217.62,219.11,17624.0
2020-07-23 15:40:00,219.03,219.05,218.35,218.72,29482.0,219.03,219.05,218.35,218.72,29482.0
2020-07-23 15:50:00,218.66,218.67,217.54,218.0,68201.0,218.66,218.67,217.54,218.0,68201.0
2020-07-24 09:30:00,214.55,216.29,210.45,211.26,42611.0,214.55,216.29,210.45,211.26,42611.0
2020-07-24 09:40:00,211.14,213.38,209.12,213.17,54025.0,211.14,213.38,209.12,213.17,54025.0
2020-07-24 09:50:00,213.05,215.26,212.08,214.87,30625.0,213.05,215.26,212.08,214.87,30625.0
2020-07-24 10:00:00,215.26,218.02,214.57,217.75,47987.0,215.26,218.02,214.57,217.75,47987.0
2020-07-24 10:10:00,217.14,217.8,215.51,217.06,18384.0,217.14,217.8,215.51,217.06,18384.0
2020-07-24 10:20:00,217.25,218.3,216.7,217.49,22137.0,217.25,218.3,216.7,217.49,22137.0
2020-07-24 10:30:00,217.75,217.77,215.67,216.99,15706.0,217.75,217.77,215.67,216.99,15706.0
2020-07-24 10:40:00,217.25,219.17,216.11,217.8,19714.0,217.25,219.17,216.11,217.8,19714.0
2020-07-24 10:50:00,217.32,220.69,217.32,220.34,28163.0,217.32,220.69,217.32,220.34,28163.0
2020-07-24 11:00:00,220.6,221.13,220.05,220.95,20767.0,220.6,221.13,220.05,220.95,20767.0
2020-07-24 11:10:00,220.64,221.31,219.24,219.3,17483.0,220.64,221.31,219.24,219.3,17483.0
2020-07-24 11:20:00,219.68,222.0,219.06,221.7,25289.0,219.68,222.0,219.06,221.7,25289.0
2020-07-24 11:30:00,221.31,222.42,221.02,221.09,17092.0,221.31,222.42,221.02,221.09,17092.0
2020-07-24 11:40:00,220.91,222.7,220.8,222.05,23936.0,220.91,222.7,220.8,222.05,23936.0
2020-07-24 11:50:00,221.52,222.95,221.28,222.94,17769.0,221.52,222.95,221.28,222.94,17769.0
2020-07-24 12:00:00,222.98,223.32,221.41,221.51,29306.0,222.98,223.32,221.41,221.51,29306.0
2020-07-24 12:10:00,221.46,222.03,220.56,221.14,43075.0,221.46,222.03,220.56,221.14,43075.0
2020-07-24 12:20:00,221.26,222.33,221.03,221.68,9612.0,221.26,222.33,221.03,221.68,9612.0
2020-07-24 12:30:00,221.83,221.98,221.01,221.01,11745.0,221.83,221.98,221.01,221.01,11745.0
2020-07-24 12:40:00,221.18,221.39,220.7,221.16,22610.0,221.18,221.39,220.7,221.16,22610.0
2020-07-24 12:50:00,220.92,221.4,220.74,220.74,10915.0,220.92,221.4,220.74,220.74,10915.0
2020-07-24 13:00:00,221.08,222.23,219.95,220.44,13195.0,221.08,222.23,219.95,220.44,13195.0
2020-07-24 13:10:00,220.81,220.81,219.32,219.95,14699.0,220.81,220.81,219.32,219.95,14699.0
2020-07-24 13:20:00,219.61,220.84,219.51,220.8,10951.0,219.61,220.84,219.51,220.8,10951.0
2020-07-24 13:30:00,220.69,221.9,220.25,221.9,12676.0,220.69,221.9,220.25,221.9,12676.0
2020-07-24 13:40:00,221.88,225.1,221.87,224.85,47768.0,221.88,225.1,221.87,224.85,47768.0
2020-07-24 13:50:00,224.88,224.92,223.87,224.42,30805.0,224.88,224.92,223.87,224.42,30805.0
2020-07-24 14:00:00,224.32,224.5,223.4,224.01,18935.0,224.32,224.5,223.4,224.01,18935.0
2020-07-24 14:10:00,224.0,224.1,222.92,223.53,14398.0,224.0,224.1,222.92,223.53,14398.0
2020-07-24 14:20:00,223.22,224.83,223.12,224.83,6809.0,223.22,224.83,223.12,224.83,6809.0
2020-07-24 14:30:00,224.97,225.29,223.42,224.39,10603.0,224.97,225.29,223.42,224.39,10603.0
2020-07-24 14:40:00,224.57,225.16,224.0,224.08,11863.0,224.57,225.16,224.0,224.08,11863.0
2020-07-24 14:50:00,224.03,224.99,223.88,224.44,16269.0,224.03,224.99,223.88,224.44,16269.0
2020-07-24 15:00:00,224.42,224.88,223.57,224.02,20754.0,224.42,224.88,223.57,224.02,20754.0
2020-07-24 15:10:00,224.01,224.45,223.0,223.16,26888.0,224.01,224.45,223.0,223.16,26888.0
2020-07-24 15:20:00,223.19,224.0,223.0,223.74,20508.0,223.19,224.0,223.0,223.74,20508.0
2020-07-24 15:30:00,223.18,223.18,221.8,222.29,28072.0,223.18,223.18,221.8,222.29,28072.0
2020-07-24 15:40:00,222.15,222.76,221.83,222.11,36956.0,222.15,222.76,221.83,222.11,36956.0
2020-07-24 15:50:00,222.0,222.97,221.9,222.51,61056.0,222.0,222.97,221.9,222.51,61056.0
2020-07-27 09:30:00,225.15,226.92,224.73,226.52,54621.0,225.15,226.92,224.73,226.52,54621.0
2020-07-27 09:40:00,226.07,229.5,226.05,227.08,66097.0,226.07,229.5,226.05,227.08,66097.0
2020-07-27 09:50:00,226.75,227.16,223.78,224.0,29357.0,226.75,227.16,223.78,224.0,29357.0
2020-07-27 10:00:00,224.0,224.7,221.23,222.93,57426.0,224.0,224.7,221.23,222.93,57426.0
2020-07-27 10:10:00,222.61,225.5,222.15,224.62,32580.0,222.61,225.5,222.15,224.62,32580.0
2020-07-27 10:20:00,224.8,225.43,222.35,223.04,23563.0,224.8,225.43,222.35,223.04,23563.0
2020-07-27 10:30:00,223.23,225.5,222.93,225.41,19149.0,223.23,225.5,222.93,225.41,19149.0
2020-07-27 10:40:00,225.38,225.48,224.34,224.4,11375.0,225.38,225.48,224.34,224.4,11375.0
2020-07-27 10:50:00,223.91,225.21,223.32,224.7,21377.0,223.91,225.21,223.32,224.7,21377.0
2020-07-27 11:00:00,224.38,224.56,221.86,222.17,15661.0,224.38,224.56,221.86,222.17,15661.0
2020-07-27 11:10:00,222.81,222.98,221.93,222.97,12006.0,222.81,222.98,221.93,222.97,12006.0
2020-07-27 11:20:00,222.97,222.97,220.71,221.91,23957.0,222.97,222.97,220.71,221.91,23957.0
2020-07-27 11:30:00,222.04,222.04,220.78,221.78,15930.0,222.04,222.04,220.78,221.78,15930.0
2020-07-27 11:40:00,221.76,222.62,221.39,222.62,11153.0,221.76,222.62,221.39,222.62,11153.0
2020-07-27 11:50:00,222.64,223.89,222.17,223.89,11704.0,222.64,223.89,222.17,223.89,11704.0
2020-07-27 12:00:00,223.23,223.64,222.58,222.79,10610.0,223.23,223.64,222.58,222.79,10610.0
2020-07-27 12:10:00,222.85,223.83,222.61,223.63,7331.0,222.85,223.83,222.61,223.63,7331.0
2020-07-27 12:20:00,223.65,224.0,223.47,223.96,9510.0,223.65,224.0,223.47,223.96,9510.0
2020-07-27 12:30:00,223.31,225.68,223.31,225.52,22129.0,223.31,225.68,223.31,225.52,22129.0
2020-07-27 12:40:00,225.47,226.07,225.35,225.84,10140.0,225.47,226.07,225.35,225.84,10140.0
2020-07-27 12:50:00,225.94,227.44,225.6,227.3,17437.0,225.94,227.44,225.6,227.3,17437.0
2020-07-27 13:00:00,227.5,227.79,226.82,226.97,14457.0,227.5,227.79,226.82,226.97,14457.0
2020-07-27 13:10:00,227.08,227.58,226.7,227.49,11536.0,227.08,227.58,226.7,227.49,11536.0
2020-07-27 13:20:00,227.49,227.87,226.42,227.02,11803.0,227.49,227.87,226.42,227.02,11803.0
2020-07-27 13:30:00,226.95,227.64,226.72,227.51,22194.0,226.95,227.64,226.72,227.51,22194.0
2020-07-27 13:40:00,227.61,228.0,227.42,227.97,9886.0,227.61,228.0,227.42,227.97,9886.0
2020-07-27 13:50:00,227.97,228.08,226.93,227.15,16075.0,227.97,228.08,226.93,227.15,16075.0
2020-07-27 14:00:00,227.29,229.83,227.28,229.82,46293.0,227.29,229.83,227.28,229.82,46293.0
2020-07-27 14:10:00,229.72,229.99,228.95,229.19,21104.0,229.72,229.99,228.95,229.19,21104.0
2020-07-27 14:20:00,229.36,230.71,229.33,230.55,29852.0,229.36,230.71,229.33,230.55,29852.0
2020-07-27 14:30:00,230.34,230.64,229.23,229.9,18600.0,230.34,230.64,229.23,229.9,18600.0
2020-07-27 14:40:00,230.08,230.08,228.88,229.66,14387.0,230.08,230.08,228.88,229.66,14387.0
2020-07-27 14:50:00,229.44,230.01,229.34,229.94,18490.0,229.44,230.01,229.34,229.94,18490.0
2020-07-27 15:00:00,229.91,231.01,229.91,230.96,32261.0,229.91,231.01,229.91,230.96,32261.0
2020-07-27 15:10:00,230.91,231.01,230.55,230.66,18285.0,230.91,231.01,230.55,230.66,18285.0
2020-07-27 15:20:00,230.75,231.01,230.74,230.86,15866.0,230.75,231.01,230.74,230.86,15866.0
2020-07-27 15:30:00,230.86,231.28,230.55,231.13,26690.0,230.86,231.28,230.55,231.13,26690.0
2020-07-27 15:40:00,231.05,231.3,230.71,231.12,47624.0,231.05,231.3,230.71,231.12,47624.0
2020-07-27 15:50:00,231.01,231.87,230.0,231.41,85994.0,231.01,231.87,230.0,231.41,85994.0
2020-07-28 09:30:00,229.47,230.75,227.78,229.31,42664.0,229.47,230.75,227.78,229.31,42664.0
2020-07-28 09:40:00,229.38,230.97,227.14,227.96,55084.0,229.38,230.97,227.14,227.96,55084.0
2020-07-28 09:50:00,227.6,227.76,224.89,226.84,26026.0,227.6,227.76,224.89,226.84,26026.0
2020-07-28 10:00:00,226.69,228.3,225.67,226.12,20365.0,226.69,228.3,225.67,226.12,20365.0
2020-07-28 10:10:00,226.16,228.17,225.12,227.78,20860.0,226.16,228.17,225.12,227.78,20860.0
2020-07-28 10:20:00,228.3,230.84,228.29,229.62,69541.0,228.3,230.84,228.29,229.62,69541.0
2020-07-28 10:30:00,229.37,231.19,229.15,230.99,80419.0,229.37,231.19,229.15,230.99,80419.0
2020-07-28 10:40:00,231.03,231.84,229.68,230.15,30694.0,231.03,231.84,229.68,230.15,30694.0
2020-07-28 10:50:00,230.53,230.63,228.7,230.24,13820.0,230.53,230.63,228.7,230.24,13820.0
2020-07-28 11:00:00,230.37,230.37,228.78,229.23,11025.0,230.37,230.37,228.78,229.23,11025.0
2020-07-28 11:10:00,229.18,230.68,228.21,230.2,15046.0,229.18,230.68,228.21,230.2,15046.0
2020-07-28 11:20:00,230.29,230.29,229.19,230.08,14175.0,230.29,230.29,229.19,230.08,14175.0
2020-07-28 11:30:00,229.86,231.1,229.52,230.95,32775.0,229.86,231.1,229.52,230.95,32775.0
2020-07-28 11:40:00,231.04,231.5,230.43,230.77,25184.0,231.04,231.5,230.43,230.77,25184.0
2020-07-28 11:50:00,230.77,230.77,228.91,229.46,20868.0,230.77,230.77,228.91,229.46,20868.0
2020-07-28 12:00:00,229.46,229.66,228.0,228.91,15568.0,229.46,229.66,228.0,228.91,15568.0
2020-07-28 12:10:00,228.91,230.74,228.74,230.25,8695.0,228.91,230.74,228.74,230.25,8695.0
2020-07-28 12:20:00,230.14,230.6,229.97,230.23,18570.0,230.14,230.6,229.97,230.23,18570.0
2020-07-28 12:30:00,230.4,231.59,230.29,231.48,31219.0,230.4,231.59,230.29,231.48,31219.0
2020-07-28 12:40:00,231.57,232.36,231.36,231.92,26352.0,231.57,232.36,231.36,231.92,26352.0
2020-07-28 12:50:00,231.8,232.01,230.72,230.82,12196.0,231.8,232.01,230.72,230.82,12196.0
2020-07-28 13:00:00,231.0,231.37,230.46,230.46,5050.0,231.0,231.37,230.46,230.46,5050.0
2020-07-28 13:10:00,230.43,230.43,229.28,229.5,20102.0,230.43,230.43,229.28,229.5,20102.0
2020-07-28 13:20:00,229.63,230.27,229.33,229.4,8821.0,229.63,230.27,229.33,229.4,8821.0
2020-07-28 13:30:00,229.71,230.75,229.63,230.72,4297.0,229.71,230.75,229.63,230.72,4297.0
2020-07-28 13:40:00,230.56,230.95,230.29,230.29,5097.0,230.56,230.95,230.29,230.29,5097.0
2020-07-28 13:50:00,230.28,230.91,229.71,229.71,10868.0,230.28,230.91,229.71,229.71,10868.0
2020-07-28 14:00:00,229.92,229.92,228.85,229.16,10323.0,229.92,229.92,228.85,229.16,10323.0
2020-07-28 14:10:00,229.04,229.04,227.59,228.83,33719.0,229.04,229.04,227.59,228.83,33719.0
2020-07-28 14:20:00,228.71,229.61,228.59,229.29,10139.0,228.71,229.61,228.59,229.29,10139.0
2020-07-28 14:30:00,229.18,229.18,228.25,229.16,8906.0,229.18,229.18,228.25,229.16,8906.0
2020-07-28 14:40:00,229.26,229.53,228.89,229.02,5199.0,229.26,229.53,228.89,229.02,5199.0
2020-07-28 14:50:00,229.03,229.03,227.71,228.06,13398.0,229.03,229.03,227.71,228.06,13398.0
2020-07-28 15:00:00,228.13,228.5,227.22,227.35,14861.0,228.13,228.5,227.22,227.35,14861.0
2020-07-28 15:10:00,227.5,227.94,226.29,227.88,23838.0,227.5,227.94,226.29,227.88,23838.0
2020-07-28 15:20:00,227.94,228.61,227.56,227.8,22860.0,227.94,228.61,227.56,227.8,22860.0
2020-07-28 15:30:00,227.48,227.66,226.51,227.36,24899.0,227.48,227.66,226.51,227.36,24899.0
2020-07-28 15:40:00,227.52,228.08,226.62,226.69,27095.0,227.52,228.08,226.62,226.69,27095.0
2020-07-28 15:50:00,226.7,227.16,226.0,227.0,67074.0,226.7,227.16,226.0,227.0,67074.0
2020-07-29 09:30:00,233.63,238.27,233.24,237.15,100700.0,233.63,238.27,233.24,237.15,100700.0
2020-07-29 09:40:00,236.94,237.5,235.46,236.54,71355.0,236.94,237.5,235.46,236.54,71355.0
2020-07-29 09:50:00,236.32,236.76,234.72,235.0,40667.0,236.32,236.76,234.72,235.0,40667.0
2020-07-29 10:00:00,235.06,237.06,234.41,236.43,34193.0,235.06,237.06,234.41,236.43,34193.0
2020-07-29 10:10:00,236.26,236.41,235.43,236.04,15335.0,236.26,236.41,235.43,236.04,15335.0
2020-07-29 10:20:00,236.2,239.9,235.84,239.63,62012.0,236.2,239.9,235.84,239.63,62012.0
2020-07-29 10:30:00,239.49,241.35,239.31,241.02,87754.0,239.49,241.35,239.31,241.02,87754.0
2020-07-29 10:40:00,241.14,243.11,241.02,241.23,72663.0,241.14,243.11,241.02,241.23,72663.0
2020-07-29 10:50:00,241.24,241.87,240.32,241.64,52031.0,241.24,241.87,240.32,241.64,52031.0
2020-07-29 11:00:00,241.48,241.99,239.55,241.29,46352.0,241.48,241.99,239.55,241.29,46352.0
2020-07-29 11:10:00,241.49,242.55,241.08,241.22,22686.0,241.49,242.55,241.08,241.22,22686.0
2020-07-29 11:20:00,241.22,241.22,240.26,240.55,22344.0,241.22,241.22,240.26,240.55,22344.0
2020-07-29 11:30:00,240.54,240.55,239.7,240.22,14759.0,240.54,240.55,239.7,240.22,14759.0
2020-07-29 11:40:00,240.34,240.66,239.65,240.06,12136.0,240.34,240.66,239.65,240.06,12136.0
2020-07-29 11:50:00,240.19,240.77,240.03,240.63,14252.0,240.19,240.77,240.03,240.63,14252.0
2020-07-29 12:00:00,240.54,240.54,239.69,239.89,29780.0,240.54,240.54,239.69,239.89,29780.0
2020-07-29 12:10:00,239.69,240.98,239.69,240.97,16260.0,239.69,240.98,239.69,240.97,16260.0
2020-07-29 12:20:00,241.31,242.28,241.31,242.16,17379.0,241.31,242.28,241.31,242.16,17379.0
2020-07-29 12:30:00,242.06,242.52,241.92,242.41,12963.0,242.06,242.52,241.92,242.41,12963.0
2020-07-29 12:40:00,242.5,242.53,241.02,241.42,13576.0,242.5,242.53,241.02,241.42,13576.0
2020-07-29 12:50:00,241.36,241.7,240.87,241.02,10187.0,241.36,241.7,240.87,241.02,10187.0
2020-07-29 13:00:00,240.91,241.29,239.65,239.74,21196.0,240.91,241.29,239.65,239.74,21196.0
2020-07-29 13:10:00,239.75,240.27,239.14,240.16,18579.0,239.75,240.27,239.14,240.16,18579.0
2020-07-29 13:20:00,240.03,241.15,239.83,240.3,14272.0,240.03,241.15,239.83,240.3,14272.0
2020-07-29 13:30:00,240.3,241.84,240.25,241.69,8398.0,240.3,241.84,240.25,241.69,8398.0
2020-07-29 13:40:00,241.63,241.71,239.82,240.08,45581.0,241.63,241.71,239.82,240.08,45581.0
2020-07-29 13:50:00,240.12,240.14,238.7,238.99,15716.0,240.12,240.14,238.7,238.99,15716.0
2020-07-29 14:00:00,238.73,239.67,237.77,239.5,16430.0,238.73,239.67,237.77,239.5,16430.0
2020-07-29 14:10:00,239.51,240.39,239.5,239.91,6858.0,239.51,240.39,239.5,239.91,6858.0
2020-07-29 14:20:00,240.03,240.18,239.54,240.1,11785.0,240.03,240.18,239.54,240.1,11785.0
2020-07-29 14:30:00,240.12,241.0,239.72,240.72,15841.0,240.12,241.0,239.72,240.72,15841.0
2020-07-29 14:40:00,240.68,241.64,240.48,240.75,10930.0,240.68,241.64,240.48,240.75,10930.0
2020-07-29 14:50:00,240.92,241.08,239.12,239.25,19734.0,240.92,241.08,239.12,239.25,19734.0
2020-07-29 15:00:00,239.25,239.59,238.21,239.39,18792.0,239.25,239.59,238.21,239.39,18792.0
2020-07-29 15:10:00,239.44,240.99,239.44,240.05,18890.0,239.44,240.99,239.44,240.05,18890.0
2020-07-29 15:20:00,240.0,241.5,240.0,241.43,21318.0,240.0,241.5,240.0,241.43,21318.0
2020-07-29 15:30:00,241.29,242.24,241.08,242.09,23001.0,241.29,242.24,241.08,242.09,23001.0
2020-07-29 15:40:00,242.04,242.2,241.57,241.88,36989.0,242.04,242.2,241.57,241.88,36989.0
2020-07-29 15:50:00,241.73,242.24,241.08,241.99,93566.0,241.73,242.24,241.08,241.99,93566.0
2020-07-30 09:30:00,240.75,242.47,240.01,240.99,54146.0,240.75,242.47,240.01,240.99,54146.0
2020-07-30 09:40:00,240.85,241.99,238.56,240.81,45940.0,240.85,241.99,238.56,240.81,45940.0
2020-07-30 09:50:00,241.25,241.57,239.16,240.52,11347.0,241.25,241.57,239.16,240.52,11347.0
2020-07-30 10:00:00,240.97,243.61,240.49,242.53,24585.0,240.97,243.61,240.49,242.53,24585.0
2020-07-30 10:10:00,242.52,244.95,242.28,243.73,43281.0,242.52,244.95,242.28,243.73,43281.0
2020-07-30 10:20:00,243.69,247.42,243.02,246.53,72140.0,243.69,247.42,243.02,246.53,72140.0
2020-07-30 10:30:00,246.44,246.58,244.66,246.01,29231.0,246.44,246.58,244.66,246.01,29231.0
2020-07-30 10:40:00,245.98,246.46,244.83,245.66,28173.0,245.98,246.46,244.83,245.66,28173.0
2020-07-30 10:50:00,245.18,246.31,244.5,246.06,20171.0,245.18,246.31,244.5,246.06,20171.0
2020-07-30 11:00:00,246.1,246.79,245.81,245.93,32273.0,246.1,246.79,245.81,245.93,32273.0
2020-07-30 11:10:00,245.76,247.63,245.27,247.63,40187.0,245.76,247.63,245.27,247.63,40187.0
2020-07-30 11:20:00,247.53,248.98,247.26,248.5,49278.0,247.53,248.98,247.26,248.5,49278.0
2020-07-30 11:30:00,248.34,250.77,248.33,250.35,52483.0,248.34,250.77,248.33,250.35,52483.0
2020-07-30 11:40:00,250.36,250.62,249.1,250.18,32263.0,250.36,250.62,249.1,250.18,32263.0
2020-07-30 11:50:00,250.14,250.77,249.37,250.02,35935.0,250.14,250.77,249.37,250.02,35935.0
2020-07-30 12:00:00,250.27,250.48,248.31,248.52,23224.0,250.27,250.48,248.31,248.52,23224.0
2020-07-30 12:10:00,248.7,249.0,247.9,248.01,45709.0,248.7,249.0,247.9,248.01,45709.0
2020-07-30 12:20:00,248.0,248.39,246.5,247.81,27432.0,248.0,248.39,246.5,247.81,27432.0
2020-07-30 12:30:00,247.87,249.0,247.87,248.74,19930.0,247.87,249.0,247.87,248.74,19930.0
2020-07-30 12:40:00,248.81,249.0,247.92,248.06,35149.0,248.81,249.0,247.92,248.06,35149.0
2020-07-30 12:50:00,248.06,248.78,247.63,248.16,39545.0,248.06,248.78,247.63,248.16,39545.0
2020-07-30 13:00:00,247.87,248.55,247.5,248.55,13124.0,247.87,248.55,247.5,248.55,13124.0
2020-07-30 13:10:00,248.7,248.93,247.87,248.45,17171.0,248.7,248.93,247.87,248.45,17171.0
2020-07-30 13:20:00,248.53,248.54,247.92,248.17,9564.0,248.53,248.54,247.92,248.17,9564.0
2020-07-30 13:30:00,248.25,249.33,248.04,249.02,13943.0,248.25,249.33,248.04,249.02,13943.0
2020-07-30 13:40:00,249.09,250.27,249.0,249.91,24586.0,249.09,250.27,249.0,249.91,24586.0
2020-07-30 13:50:00,250.02,251.51,250.02,250.58,18055.0,250.02,251.51,250.02,250.58,18055.0
2020-07-30 14:00:00,250.58,251.68,249.89,251.62,11366.0,250.58,251.68,249.89,251.62,11366.0
2020-07-30 14:10:00,251.41,252.36,250.72,252.15,14849.0,251.41,252.36,250.72,252.15,14849.0
2020-07-30 14:20:00,252.13,252.76,251.47,252.25,33783.0,252.13,252.76,251.47,252.25,33783.0
2020-07-30 14:30:00,252.41,253.51,252.3,253.33,24320.0,252.41,253.51,252.3,253.33,24320.0
2020-07-30 14:40:00,253.3,253.9,253.11,253.59,33421.0,253.3,253.9,253.11,253.59,33421.0
2020-07-30 14:50:00,253.72,254.75,253.35,254.65,16867.0,253.72,254.75,253.35,254.65,16867.0
2020-07-30 15:00:00,254.6,254.75,253.99,254.29,54267.0,254.6,254.75,253.99,254.29,54267.0
2020-07-30 15:10:00,254.24,255.16,254.19,254.79,44181.0,254.24,255.16,254.19,254.79,44181.0
2020-07-30 15:20:00,254.72,254.95,254.41,254.66,30996.0,254.72,254.95,254.41,254.66,30996.0
2020-07-30 15:30:00,254.65,255.06,254.11,254.38,29144.0,254.65,255.06,254.11,254.38,29144.0
2020-07-30 15:40:00,254.35,255.23,254.15,255.11,77536.0,254.35,255.23,254.15,255.11,77536.0
2020-07-30 15:50:00,255.19,256.19,255.15,255.89,208908.0,255.19,256.19,255.15,255.89,208908.0
2020-07-31 09:30:00,260.57,264.98,260.57,263.0,131270.0,260.57,264.98,260.57,263.0,131270.0
2020-07-31 09:40:00,263.18,267.35,263.18,264.2,133913.0,263.18,267.35,263.18,264.2,133913.0
2020-07-31 09:50:00,263.97,266.62,263.71,265.58,107258.0,263.97,266.62,263.71,265.58,107258.0
2020-07-31 10:00:00,265.82,266.98,264.35,264.8,103642.0,265.82,266.98,264.35,264.8,103642.0
2020-07-31 10:10:00,264.8,265.55,259.01,261.16,161660.0,264.8,265.55,259.01,261.16,161660.0
2020-07-31 10:20:00,261.16,264.0,259.68,262.32,99601.0,261.16,264.0,259.68,262.32,99601.0
2020-07-31 10:30:00,262.33,266.06,262.25,265.62,107385.0,262.33,266.06,262.25,265.62,107385.0
2020-07-31 10:40:00,265.72,265.72,262.55,264.24,93856.0,265.72,265.72,262.55,264.24,93856.0
2020-07-31 10:50:00,263.93,264.66,263.05,264.36,44692.0,263.93,264.66,263.05,264.36,44692.0
2020-07-31 11:00:00,264.73,266.41,263.46,265.21,45773.0,264.73,266.41,263.46,265.21,45773.0
2020-07-31 11:10:00,265.6,267.43,265.01,266.12,44059.0,265.6,267.43,265.01,266.12,44059.0
2020-07-31 11:20:00,266.18,266.27,263.1,263.44,47560.0,266.18,266.27,263.1,263.44,47560.0
2020-07-31 11:30:00,263.57,263.99,262.04,263.65,44593.0,263.57,263.99,262.04,263.65,44593.0
2020-07-31 11:40:00,263.5,266.22,263.5,265.18,26437.0,263.5,266.22,263.5,265.18,26437.0
2020-07-31 11:50:00,265.39,266.0,264.16,265.08,23396.0,265.39,266.0,264.16,265.08,23396.0
2020-07-31 12:00:00,265.04,265.22,264.27,264.73,10329.0,265.04,265.22,264.27,264.73,10329.0
2020-07-31 12:10:00,264.82,265.87,264.42,265.21,122460.0,264.82,265.87,264.42,265.21,122460.0
2020-07-31 12:20:00,265.01,265.49,264.15,265.41,33344.0,265.01,265.49,264.15,265.41,33344.0
2020-07-31 12:30:00,265.27,265.39,262.76,262.88,57094.0,265.27,265.39,262.76,262.88,57094.0
2020-07-31 12:40:00,262.77,263.47,261.5,261.85,61395.0,262.77,263.47,261.5,261.85,61395.0
2020-07-31 12:50:00,261.84,262.27,260.73,261.9,35263.0,261.84,262.27,260.73,261.9,35263.0
2020-07-31 13:00:00,261.73,262.57,261.57,262.35,35996.0,261.73,262.57,261.57,262.35,35996.0
2020-07-31 13:10:00,262.32,262.67,261.52,262.65,41636.0,262.32,262.67,261.52,262.65,41636.0
2020-07-31 13:20:00,262.69,264.14,262.69,263.51,37653.0,262.69,264.14,262.69,263.51,37653.0
2020-07-31 13:30:00,263.54,263.75,262.5,263.02,32300.0,263.54,263.75,262.5,263.02,32300.0
2020-07-31 13:40:00,263.32,263.96,262.26,262.31,21237.0,263.32,263.96,262.26,262.31,21237.0
2020-07-31 13:50:00,262.46,262.48,260.66,261.12,35334.0,262.46,262.48,260.66,261.12,35334.0
2020-07-31 14:00:00,260.85,262.59,260.8,260.95,32578.0,260.85,262.59,260.8,260.95,32578.0
2020-07-31 14:10:00,260.94,263.02,260.94,262.76,33225.0,260.94,263.02,260.94,262.76,33225.0
2020-07-31 14:20:00,262.92,264.2,262.38,263.83,52383.0,262.92,264.2,262.38,263.83,52383.0
2020-07-31 14:30:00,263.84,265.65,263.74,265.37,40995.0,263.84,265.65,263.74,265.37,40995.0
2020-07-31 14:40:00,265.19,265.84,264.52,264.62,29066.0,265.19,265.84,264.52,264.62,29066.0
2020-07-31 14:50:00,264.63,265.38,264.0,265.0,46523.0,264.63,265.38,264.0,265.0,46523.0
2020-07-31 15:00:00,264.96,265.66,264.56,265.03,31225.0,264.96,265.66,264.56,265.03,31225.0
2020-07-31 15:10:00,265.02,265.13,263.7,265.04,38742.0,265.02,265.13,263.7,265.04,38742.0
2020-07-31 15:20:00,265.06,265.94,265.06,265.35,18621.0,265.06,265.94,265.06,265.35,18621.0
2020-07-31 15:30:00,265.57,265.88,264.7,264.74,62642.0,265.57,265.88,264.7,264.74,62642.0
2020-07-31 15:40:00,264.69,265.7,264.59,265.43,61253.0,264.69,265.7,264.59,265.43,61253.0
2020-07-31 15:50:00,265.24,266.36,264.94,266.15,115723.0,265.24,266.36,264.94,266.15,115723.0
2020-08-03 09:30:00,273.17,278.04,272.1,276.94,166819.0,273.17,278.04,272.1,276.94,166819.0
2020-08-03 09:40:00,277.19,279.16,275.4,277.19,108894.0,277.19,279.16,275.4,277.19,108894.0
2020-08-03 09:50:00,277.45,281.69,277.3,281.1,92643.0,277.45,281.69,277.3,281.1,92643.0
2020-08-03 10:00:00,280.56,283.41,280.56,282.12,115559.0,280.56,283.41,280.56,282.12,115559.0
2020-08-03 10:10:00,282.46,283.0,280.7,282.44,59585.0,282.46,283.0,280.7,282.44,59585.0
2020-08-03 10:20:00,282.42,283.19,281.29,282.09,62867.0,282.42,283.19,281.29,282.09,62867.0
2020-08-03 10:30:00,282.06,283.25,281.86,283.17,77116.0,282.06,283.25,281.86,283.17,77116.0
2020-08-03 10:40:00,283.17,283.41,280.65,282.0,60483.0,283.17,283.41,280.65,282.0,60483.0
2020-08-03 10:50:00,281.88,282.53,280.08,280.44,29079.0,281.88,282.53,280.08,280.44,29079.0
2020-08-03 11:00:00,280.25,282.1,279.56,281.99,34007.0,280.25,282.1,279.56,281.99,34007.0
2020-08-03 11:10:00,281.88,281.99,279.11,279.73,36456.0,281.88,281.99,279.11,279.73,36456.0
2020-08-03 11:20:00,279.72,280.19,278.69,279.9,35689.0,279.72,280.19,278.69,279.9,35689.0
2020-08-03 11:30:00,279.8,280.06,278.74,278.98,17956.0,279.8,280.06,278.74,278.98,17956.0
2020-08-03 11:40:00,279.09,280.76,278.83,280.09,27469.0,279.09,280.76,278.83,280.09,27469.0
2020-08-03 11:50:00,280.0,280.76,279.62,279.8,67543.0,280.0,280.76,279.62,279.8,67543.0
2020-08-03 12:00:00,279.7,280.48,279.36,280.0,138961.0,279.7,280.48,279.36,280.0,138961.0
2020-08-03 12:10:00,279.86,280.33,279.52,280.2,16925.0,279.86,280.33,279.52,280.2,16925.0
2020-08-03 12:20:00,280.15,283.23,280.15,282.93,44094.0,280.15,283.23,280.15,282.93,44094.0
2020-08-03 12:30:00,283.0,285.71,282.98,284.96,55569.0,283.0,285.71,282.98,284.96,55569.0
2020-08-03 12:40:00,284.86,286.71,284.66,286.56,49356.0,284.86,286.71,284.66,286.56,49356.0
2020-08-03 12:50:00,286.49,287.59,285.12,285.69,62433.0,286.49,287.59,285.12,285.69,62433.0
2020-08-03 13:00:00,285.68,285.86,284.11,284.21,21699.0,285.68,285.86,284.11,284.21,21699.0
2020-08-03 13:10:00,284.2,285.35,283.62,284.66,19783.0,284.2,285.35,283.62,284.66,19783.0
2020-08-03 13:20:00,284.65,285.44,284.36,284.74,22734.0,284.65,285.44,284.36,284.74,22734.0
2020-08-03 13:30:00,284.7,285.0,283.66,283.99,14147.0,284.7,285.0,283.66,283.99,14147.0
2020-08-03 13:40:00,283.67,284.03,282.51,282.65,36215.0,283.67,284.03,282.51,282.65,36215.0
2020-08-03 13:50:00,282.84,283.45,282.21,282.5,21780.0,282.84,283.45,282.21,282.5,21780.0
2020-08-03 14:00:00,282.73,284.81,282.23,283.89,27790.0,282.73,284.81,282.23,283.89,27790.0
2020-08-03 14:10:00,283.9,286.09,283.85,285.85,21947.0,283.9,286.09,283.85,285.85,21947.0
2020-08-03 14:20:00,286.0,286.18,284.68,286.0,24155.0,286.0,286.18,284.68,286.0,24155.0
2020-08-03 14:30:00,285.75,287.06,285.38,286.11,31248.0,285.75,287.06,285.38,286.11,31248.0
2020-08-03 14:40:00,286.15,286.16,285.03,285.68,31375.0,286.15,286.16,285.03,285.68,31375.0
2020-08-03 14:50:00,285.45,287.57,285.24,287.27,40449.0,285.45,287.57,285.24,287.27,40449.0
2020-08-03 15:00:00,287.63,287.78,286.42,286.93,31310.0,287.63,287.78,286.42,286.93,31310.0
2020-08-03 15:10:00,286.95,287.24,285.74,286.28,33818.0,286.95,287.24,285.74,286.28,33818.0
2020-08-03 15:20:00,286.71,287.42,286.35,286.6,31930.0,286.71,287.42,286.35,286.6,31930.0
2020-08-03 15:30:00,286.63,287.22,285.58,286.77,46836.0,286.63,287.22,285.58,286.77,46836.0
2020-08-03 15:40:00,286.87,287.38,286.21,287.31,67914.0,286.87,287.38,286.21,287.31,67914.0
2020-08-03 15:50:00,287.24,289.38,286.93,287.22,180055.0,287.24,289.38,286.93,287.22,180055.0
2020-08-04 09:30:00,287.5,294.16,287.5,291.31,209252.0,287.5,294.16,287.5,291.31,209252.0
2020-08-04 09:40:00,291.03,294.88,290.18,292.12,154394.0,291.03,294.88,290.18,292.12,154394.0
2020-08-04 09:50:00,292.45,292.74,289.99,290.17,150021.0,292.45,292.74,289.99,290.17,150021.0
2020-08-04 10:00:00,290.43,292.7,289.96,292.0,97614.0,290.43,292.7,289.96,292.0,97614.0
2020-08-04 10:10:00,292.02,292.74,290.64,290.81,99688.0,292.02,292.74,290.64,290.81,99688.0
2020-08-04 10:20:00,290.81,290.98,288.8,290.48,108801.0,290.81,290.98,288.8,290.48,108801.0
2020-08-04 10:30:00,290.52,292.38,289.6,289.86,60720.0,290.52,292.38,289.6,289.86,60720.0
2020-08-04 10:40:00,289.87,291.0,289.03,290.85,50088.0,289.87,291.0,289.03,290.85,50088.0
2020-08-04 10:50:00,290.72,290.85,289.01,289.92,77906.0,290.72,290.85,289.01,289.92,77906.0
2020-08-04 11:00:00,289.67,290.19,287.6,287.68,76005.0,289.67,290.19,287.6,287.68,76005.0
2020-08-04 11:10:00,287.85,290.4,287.84,289.32,59830.0,287.85,290.4,287.84,289.32,59830.0
2020-08-04 11:20:00,289.46,289.51,287.86,288.41,48999.0,289.46,289.51,287.86,288.41,48999.0
2020-08-04 11:30:00,288.41,288.45,283.88,284.2,97266.0,288.41,288.45,283.88,284.2,97266.0
2020-08-04 11:40:00,284.14,286.75,281.07,282.01,137940.0,284.14,286.75,281.07,282.01,137940.0
2020-08-04 11:50:00,282.0,285.5,281.72,284.38,54009.0,282.0,285.5,281.72,284.38,54009.0
2020-08-04 12:00:00,284.42,284.52,281.74,283.25,38516.0,284.42,284.52,281.74,283.25,38516.0
2020-08-04 12:10:00,282.99,283.66,281.12,281.81,42875.0,282.99,283.66,281.12,281.81,42875.0
2020-08-04 12:20:00,281.91,284.91,281.33,284.88,91133.0,281.91,284.91,281.33,284.88,91133.0
2020-08-04 12:30:00,284.51,286.27,284.38,285.31,42542.0,284.51,286.27,284.38,285.31,42542.0
2020-08-04 12:40:00,285.25,285.25,283.0,283.69,36416.0,285.25,285.25,283.0,283.69,36416.0
2020-08-04 12:50:00,283.6,285.01,283.35,284.28,22232.0,283.6,285.01,283.35,284.28,22232.0
2020-08-04 13:00:00,284.47,284.48,282.3,282.62,32004.0,284.47,284.48,282.3,282.62,32004.0
2020-08-04 13:10:00,282.69,283.1,281.7,282.39,39634.0,282.69,283.1,281.7,282.39,39634.0
2020-08-04 13:20:00,282.37,283.38,282.0,282.0,34407.0,282.37,283.38,282.0,282.0,34407.0
2020-08-04 13:30:00,282.14,283.0,281.58,282.1,41734.0,282.14,283.0,281.58,282.1,41734.0
2020-08-04 13:40:00,282.08,282.08,274.64,275.86,178743.0,282.08,282.08,274.64,275.86,178743.0
2020-08-04 13:50:00,275.54,279.39,275.11,278.8,88243.0,275.54,279.39,275.11,278.8,88243.0
2020-08-04 14:00:00,279.29,284.27,279.23,283.39,93515.0,279.29,284.27,279.23,283.39,93515.0
2020-08-04 14:10:00,283.77,284.86,282.9,283.74,60308.0,283.77,284.86,282.9,283.74,60308.0
2020-08-04 14:20:00,283.71,284.79,282.26,284.01,58463.0,283.71,284.79,282.26,284.01,58463.0
2020-08-04 14:30:00,284.0,284.0,281.41,282.34,40636.0,284.0,284.0,281.41,282.34,40636.0
2020-08-04 14:40:00,282.34,286.3,282.21,286.15,60128.0,282.34,286.3,282.21,286.15,60128.0
2020-08-04 14:50:00,286.23,287.89,285.78,287.63,69980.0,286.23,287.89,285.78,287.63,69980.0
2020-08-04 15:00:00,287.74,289.26,287.33,288.58,56399.0,287.74,289.26,287.33,288.58,56399.0
2020-08-04 15:10:00,288.68,289.6,287.95,289.34,44292.0,288.68,289.6,287.95,289.34,44292.0
2020-08-04 15:20:00,289.4,289.6,288.5,289.19,39268.0,289.4,289.6,288.5,289.19,39268.0
2020-08-04 15:30:00,289.27,289.68,286.0,288.37,128356.0,289.27,289.68,286.0,288.37,128356.0
2020-08-04 15:40:00,288.49,291.37,287.88,290.81,92250.0,288.49,291.37,287.88,290.81,92250.0
2020-08-04 15:50:00,290.94,292.5,289.96,290.85,168841.0,290.94,292.5,289.96,290.85,168841.0
2020-08-05 09:30:00,284.01,288.88,280.0,285.47,285246.0,284.01,288.88,280.0,285.47,285246.0
2020-08-05 09:40:00,285.47,285.82,283.01,285.22,149592.0,285.47,285.82,283.01,285.22,149592.0
2020-08-05 09:50:00,285.22,295.0,284.53,291.44,194543.0,285.22,295.0,284.53,291.44,194543.0
2020-08-05 10:00:00,291.14,295.29,288.5,289.63,143730.0,291.14,295.29,288.5,289.63,143730.0
2020-08-05 10:10:00,289.44,290.6,284.65,284.93,59061.0,289.44,290.6,284.65,284.93,59061.0
2020-08-05 10:20:00,285.08,292.0,284.01,291.26,76561.0,285.08,292.0,284.01,291.26,76561.0
2020-08-05 10:30:00,291.19,292.5,289.49,290.42,59023.0,291.19,292.5,289.49,290.42,59023.0
2020-08-05 10:40:00,290.67,293.74,289.78,290.69,66286.0,290.67,293.74,289.78,290.69,66286.0
2020-08-05 10:50:00,290.88,293.47,290.86,292.95,47146.0,290.88,293.47,290.86,292.95,47146.0
2020-08-05 11:00:00,292.85,294.79,292.24,293.5,70957.0,292.85,294.79,292.24,293.5,70957.0
2020-08-05 11:10:00,293.29,294.65,291.54,294.45,47914.0,293.29,294.65,291.54,294.45,47914.0
2020-08-05 11:20:00,294.44,297.0,294.35,296.05,87500.0,294.44,297.0,294.35,296.05,87500.0
2020-08-05 11:30:00,296.3,298.0,294.53,297.03,81190.0,296.3,298.0,294.53,297.03,81190.0
2020-08-05 11:40:00,297.12,298.1,296.65,296.96,108918.0,297.12,298.1,296.65,296.96,108918.0
2020-08-05 11:50:00,296.99,297.31,294.02,295.65,72986.0,296.99,297.31,294.02,295.65,72986.0
2020-08-05 12:00:00,295.67,298.32,295.51,297.49,59638.0,295.67,298.32,295.51,297.49,59638.0
2020-08-05 12:10:00,297.56,297.56,295.84,297.5,39240.0,297.56,297.56,295.84,297.5,39240.0
2020-08-05 12:20:00,297.39,298.18,296.28,296.94,43097.0,297.39,298.18,296.28,296.94,43097.0
2020-08-05 12:30:00,296.58,298.1,296.58,297.94,38768.0,296.58,298.1,296.58,297.94,38768.0
2020-08-05 12:40:00,297.92,298.14,297.18,297.42,49122.0,297.92,298.14,297.18,297.42,49122.0
2020-08-05 12:50:00,297.4,298.22,297.07,297.28,28687.0,297.4,298.22,297.07,297.28,28687.0
2020-08-05 13:00:00,297.28,297.62,294.9,296.41,99407.0,297.28,297.62,294.9,296.41,99407.0
2020-08-05 13:10:00,296.71,298.0,296.06,297.2,68088.0,296.71,298.0,296.06,297.2,68088.0
2020-08-05 13:20:00,297.2,298.16,296.66,297.75,66046.0,297.2,298.16,296.66,297.75,66046.0
2020-08-05 13:30:00,297.73,300.0,297.12,299.59,112776.0,297.73,300.0,297.12,299.59,112776.0
2020-08-05 13:40:00,299.88,300.0,298.51,299.88,91356.0,299.88,300.0,298.51,299.88,91356.0
2020-08-05 13:50:00,299.99,301.48,298.73,299.7,94782.0,299.99,301.48,298.73,299.7,94782.0
2020-08-05 14:00:00,299.7,299.9,298.13,298.7,30461.0,299.7,299.9,298.13,298.7,30461.0
2020-08-05 14:10:00,298.62,300.99,297.89,300.68,50404.0,298.62,300.99,297.89,300.68,50404.0
2020-08-05 14:20:00,300.75,304.42,300.07,303.36,91781.0,300.75,304.42,300.07,303.36,91781.0
2020-08-05 14:30:00,303.3,303.83,302.2,302.34,60628.0,303.3,303.83,302.2,302.34,60628.0
2020-08-05 14:40:00,302.48,303.46,301.52,301.93,75879.0,302.48,303.46,301.52,301.93,75879.0
2020-08-05 14:50:00,301.94,303.29,301.69,302.98,58079.0,301.94,303.29,301.69,302.98,58079.0
2020-08-05 15:00:00,302.81,302.84,300.0,300.52,45610.0,302.81,302.84,300.0,300.52,45610.0
2020-08-05 15:10:00,300.38,302.15,300.0,301.51,51567.0,300.38,302.15,300.0,301.51,51567.0
2020-08-05 15:20:00,301.59,302.36,300.82,301.22,50851.0,301.59,302.36,300.82,301.22,50851.0
2020-08-05 15:30:00,301.22,302.0,300.5,300.68,47972.0,301.22,302.0,300.5,300.68,47972.0
2020-08-05 15:40:00,300.7,300.92,298.6,298.82,307819.0,300.7,300.92,298.6,298.82,307819.0
2020-08-05 15:50:00,298.72,302.06,298.63,301.4,170189.0,298.72,302.06,298.63,301.4,170189.0
2020-08-06 09:30:00,303.0,304.94,299.51,302.63,129311.0,303.0,304.94,299.51,302.63,129311.0
2020-08-06 09:40:00,302.41,303.48,299.9,301.92,48865.0,302.41,303.48,299.9,301.92,48865.0
2020-08-06 09:50:00,302.1,304.89,301.0,303.12,81121.0,302.1,304.89,301.0,303.12,81121.0
2020-08-06 10:00:00,303.01,303.25,298.32,300.89,57239.0,303.01,303.25,298.32,300.89,57239.0
2020-08-06 10:10:00,300.56,302.63,300.4,302.24,43548.0,300.56,302.63,300.4,302.24,43548.0
2020-08-06 10:20:00,302.33,306.88,301.83,304.98,99774.0,302.33,306.88,301.83,304.98,99774.0
2020-08-06 10:30:00,305.2,312.99,305.11,308.61,129144.0,305.2,312.99,305.11,308.61,129144.0
2020-08-06 10:40:00,308.61,310.77,307.9,308.75,85138.0,308.61,310.77,307.9,308.75,85138.0
2020-08-06 10:50:00,308.59,308.96,306.78,308.8,81154.0,308.59,308.96,306.78,308.8,81154.0
2020-08-06 11:00:00,308.62,308.79,307.0,307.48,33909.0,308.62,308.79,307.0,307.48,33909.0
2020-08-06 11:10:00,307.53,307.75,305.32,306.76,41390.0,307.53,307.75,305.32,306.76,41390.0
2020-08-06 11:20:00,306.5,306.95,302.01,302.46,45913.0,306.5,306.95,302.01,302.46,45913.0
2020-08-06 11:30:00,302.4,304.51,301.4,301.72,53188.0,302.4,304.51,301.4,301.72,53188.0
2020-08-06 11:40:00,301.51,303.77,301.51,303.38,24777.0,301.51,303.77,301.51,303.38,24777.0
2020-08-06 11:50:00,303.52,304.43,302.75,303.63,30413.0,303.52,304.43,302.75,303.63,30413.0
2020-08-06 12:00:00,303.47,305.5,303.37,305.18,24566.0,303.47,305.5,303.37,305.18,24566.0
2020-08-06 12:10:00,305.09,307.49,305.03,307.31,40044.0,305.09,307.49,305.03,307.31,40044.0
2020-08-06 12:20:00,307.5,310.39,307.21,309.54,45086.0,307.5,310.39,307.21,309.54,45086.0
2020-08-06 12:30:00,309.38,309.7,307.42,309.15,42674.0,309.38,309.7,307.42,309.15,42674.0
2020-08-06 12:40:00,309.05,310.0,308.34,309.62,23441.0,309.05,310.0,308.34,309.62,23441.0
2020-08-06 12:50:00,309.37,310.42,308.85,310.15,23051.0,309.37,310.42,308.85,310.15,23051.0
2020-08-06 13:00:00,310.63,310.87,308.4,308.67,32896.0,310.63,310.87,308.4,308.67,32896.0
2020-08-06 13:10:00,308.81,309.11,308.36,308.36,63581.0,308.81,309.11,308.36,308.36,63581.0
2020-08-06 13:20:00,308.36,310.54,308.35,310.23,44103.0,308.36,310.54,308.35,310.23,44103.0
2020-08-06 13:30:00,310.4,311.86,309.86,311.58,38971.0,310.4,311.86,309.86,311.58,38971.0
2020-08-06 13:40:00,311.51,312.2,309.26,310.39,51311.0,311.51,312.2,309.26,310.39,51311.0
2020-08-06 13:50:00,310.39,312.16,310.31,311.62,51630.0,310.39,312.16,310.31,311.62,51630.0
2020-08-06 14:00:00,311.86,315.2,311.86,313.88,106513.0,311.86,315.2,311.86,313.88,106513.0
2020-08-06 14:10:00,313.81,314.0,310.93,311.82,59517.0,313.81,314.0,310.93,311.82,59517.0
2020-08-06 14:20:00,311.92,312.88,311.0,312.37,26749.0,311.92,312.88,311.0,312.37,26749.0
2020-08-06 14:30:00,312.31,312.74,311.5,312.66,21016.0,312.31,312.74,311.5,312.66,21016.0
2020-08-06 14:40:00,312.5,314.0,312.38,313.17,60160.0,312.5,314.0,312.38,313.17,60160.0
2020-08-06 14:50:00,313.21,316.67,313.21,313.6,87290.0,313.21,316.67,313.21,313.6,87290.0
2020-08-06 15:00:00,313.78,314.12,311.99,312.28,49339.0,313.78,314.12,311.99,312.28,49339.0
2020-08-06 15:10:00,312.23,312.76,311.3,312.06,34891.0,312.23,312.76,311.3,312.06,34891.0
2020-08-06 15:20:00,311.93,312.19,310.78,312.1,31702.0,311.93,312.19,310.78,312.1,31702.0
2020-08-06 15:30:00,312.02,312.17,311.15,311.4,29144.0,312.02,312.17,311.15,311.4,29144.0
2020-08-06 15:40:00,311.36,312.49,310.2,312.49,40566.0,311.36,312.49,310.2,312.49,40566.0
2020-08-06 15:50:00,312.48,313.88,311.99,313.02,133502.0,312.48,313.88,311.99,313.02,133502.0
2020-08-07 09:30:00,309.19,311.78,307.22,310.28,144322.0,309.19,311.78,307.22,310.28,144322.0
2020-08-07 09:40:00,309.9,314.88,309.9,313.53,81719.0,309.9,314.88,309.9,313.53,81719.0
2020-08-07 09:50:00,313.84,314.28,310.97,313.88,50698.0,313.84,314.28,310.97,313.88,50698.0
2020-08-07 10:00:00,314.52,318.94,314.47,318.06,129141.0,314.52,318.94,314.47,318.06,129141.0
2020-08-07 10:10:00,318.5,322.68,318.07,319.94,119527.0,318.5,322.68,318.07,319.94,119527.0
2020-08-07 10:20:00,319.59,323.02,317.29,323.0,77967.0,319.59,323.02,317.29,323.0,77967.0
2020-08-07 10:30:00,322.68,323.02,321.2,322.34,49722.0,322.68,323.02,321.2,322.34,49722.0
2020-08-07 10:40:00,322.4,323.15,322.19,322.75,78622.0,322.4,323.15,322.19,322.75,78622.0
2020-08-07 10:50:00,322.84,323.09,321.29,321.29,47441.0,322.84,323.09,321.29,321.29,47441.0
2020-08-07 11:00:00,321.27,321.35,317.49,319.18,89903.0,321.27,321.35,317.49,319.18,89903.0
2020-08-07 11:10:00,319.0,320.43,317.15,317.3,38454.0,319.0,320.43,317.15,317.3,38454.0
2020-08-07 11:20:00,317.03,320.24,316.81,319.4,39476.0,317.03,320.24,316.81,319.4,39476.0
2020-08-07 11:30:00,319.48,321.7,319.21,321.48,36832.0,319.48,321.7,319.21,321.48,36832.0
2020-08-07 11:40:00,321.5,322.74,321.29,322.53,27139.0,321.5,322.74,321.29,322.53,27139.0
2020-08-07 11:50:00,322.43,322.7,318.45,318.81,38664.0,322.43,322.7,318.45,318.81,38664.0
2020-08-07 12:00:00,318.75,320.06,316.71,317.0,61416.0,318.75,320.06,316.71,317.0,61416.0
2020-08-07 12:10:00,316.79,319.03,316.78,317.8,27359.0,316.79,319.03,316.78,317.8,27359.0
2020-08-07 12:20:00,317.88,318.97,317.24,318.78,29830.0,317.88,318.97,317.24,318.78,29830.0
2020-08-07 12:30:00,318.72,318.74,317.52,318.31,24377.0,318.72,318.74,317.52,318.31,24377.0
2020-08-07 12:40:00,318.34,318.34,313.9,314.25,46994.0,318.34,318.34,313.9,314.25,46994.0
2020-08-07 12:50:00,313.95,315.98,310.49,311.59,108335.0,313.95,315.98,310.49,311.59,108335.0
2020-08-07 13:00:00,311.58,311.59,308.13,308.54,74687.0,311.58,311.59,308.13,308.54,74687.0
2020-08-07 13:10:00,308.54,308.54,304.11,306.42,97784.0,308.54,308.54,304.11,306.42,97784.0
2020-08-07 13:20:00,306.72,308.49,304.0,307.81,85786.0,306.72,308.49,304.0,307.81,85786.0
2020-08-07 13:30:00,307.64,309.75,306.32,308.56,52906.0,307.64,309.75,306.32,308.56,52906.0
2020-08-07 13:40:00,308.52,308.52,305.86,306.27,34385.0,308.52,308.52,305.86,306.27,34385.0
2020-08-07 13:50:00,306.55,306.72,305.01,306.48,42125.0,306.55,306.72,305.01,306.48,42125.0
2020-08-07 14:00:00,306.6,309.0,305.01,305.7,38275.0,306.6,309.0,305.01,305.7,38275.0
2020-08-07 14:10:00,305.87,306.91,302.61,303.48,26542.0,305.87,306.91,302.61,303.48,26542.0
2020-08-07 14:20:00,303.07,304.0,300.77,301.77,50652.0,303.07,304.0,300.77,301.77,50652.0
2020-08-07 14:30:00,302.18,306.5,301.73,305.55,42265.0,302.18,306.5,301.73,305.55,42265.0
2020-08-07 14:40:00,305.45,305.45,304.09,305.07,22368.0,305.45,305.45,304.09,305.07,22368.0
2020-08-07 14:50:00,304.87,307.0,304.64,305.46,37037.0,304.87,307.0,304.64,305.46,37037.0
2020-08-07 15:00:00,305.46,306.41,305.01,306.31,29760.0,305.46,306.41,305.01,306.31,29760.0
2020-08-07 15:10:00,306.25,306.27,303.55,305.76,34447.0,306.25,306.27,303.55,305.76,34447.0
2020-08-07 15:20:00,306.18,308.09,306.06,307.18,37825.0,306.18,308.09,306.06,307.18,37825.0
2020-08-07 15:30:00,307.53,310.11,306.45,309.93,39791.0,307.53,310.11,306.45,309.93,39791.0
2020-08-07 15:40:00,309.99,309.99,308.36,309.32,65294.0,309.99,309.99,308.36,309.32,65294.0
2020-08-07 15:50:00,309.18,309.83,308.09,309.68,135813.0,309.18,309.83,308.09,309.68,135813.0
2020-08-10 09:30:00,309.68,313.66,309.29,310.0,68767.0,309.68,313.66,309.29,310.0,68767.0
2020-08-10 09:40:00,309.97,310.88,304.22,304.41,70005.0,309.97,310.88,304.22,304.41,70005.0
2020-08-10 09:50:00,304.41,304.65,293.92,298.13,181024.0,304.41,304.65,293.92,298.13,181024.0
2020-08-10 10:00:00,298.5,298.51,295.01,297.56,75968.0,298.5,298.51,295.01,297.56,75968.0
2020-08-10 10:10:00,297.56,297.92,295.81,297.27,58075.0,297.56,297.92,295.81,297.27,58075.0
2020-08-10 10:20:00,297.29,297.54,295.2,297.01,30009.0,297.29,297.54,295.2,297.01,30009.0
2020-08-10 10:30:00,296.84,297.42,295.02,295.57,22610.0,296.84,297.42,295.02,295.57,22610.0
2020-08-10 10:40:00,295.63,295.64,291.37,292.81,64861.0,295.63,295.64,291.37,292.81,64861.0
2020-08-10 10:50:00,292.6,293.82,290.01,291.17,62439.0,292.6,293.82,290.01,291.17,62439.0
2020-08-10 11:00:00,291.07,293.8,291.07,292.8,44911.0,291.07,293.8,291.07,292.8,44911.0
2020-08-10 11:10:00,293.06,297.59,292.8,296.75,62314.0,293.06,297.59,292.8,296.75,62314.0
2020-08-10 11:20:00,296.75,301.3,296.75,301.3,66806.0,296.75,301.3,296.75,301.3,66806.0
2020-08-10 11:30:00,300.94,300.94,296.0,297.15,61158.0,300.94,300.94,296.0,297.15,61158.0
2020-08-10 11:40:00,297.97,298.04,295.22,296.42,21589.0,297.97,298.04,295.22,296.42,21589.0
2020-08-10 11:50:00,296.77,298.82,296.64,298.1,27144.0,296.77,298.82,296.64,298.1,27144.0
2020-08-10 12:00:00,297.99,299.14,297.5,299.06,13169.0,297.99,299.14,297.5,299.06,13169.0
2020-08-10 12:10:00,299.28,299.38,297.86,299.09,11262.0,299.28,299.38,297.86,299.09,11262.0
2020-08-10 12:20:00,299.09,299.36,297.99,298.49,13560.0,299.09,299.36,297.99,298.49,13560.0
2020-08-10 12:30:00,298.23,299.59,297.46,299.35,24551.0,298.23,299.59,297.46,299.35,24551.0
2020-08-10 12:40:00,299.2,300.25,298.86,299.68,15317.0,299.2,300.25,298.86,299.68,15317.0
2020-08-10 12:50:00,299.38,300.12,298.96,299.42,9668.0,299.38,300.12,298.96,299.42,9668.0
2020-08-10 13:00:00,299.61,300.85,298.71,300.69,12643.0,299.61,300.85,298.71,300.69,12643.0
2020-08-10 13:10:00,300.69,301.5,299.08,299.31,21477.0,300.69,301.5,299.08,299.31,21477.0
2020-08-10 13:20:00,299.76,301.8,299.08,301.8,11702.0,299.76,301.8,299.08,301.8,11702.0
2020-08-10 13:30:00,301.81,303.48,301.68,303.17,16869.0,301.81,303.48,301.68,303.17,16869.0
2020-08-10 13:40:00,303.05,303.08,301.17,301.66,19901.0,303.05,303.08,301.17,301.66,19901.0
2020-08-10 13:50:00,301.64,302.3,301.18,301.56,12005.0,301.64,302.3,301.18,301.56,12005.0
2020-08-10 14:00:00,301.59,302.4,301.24,301.74,10354.0,301.59,302.4,301.24,301.74,10354.0
2020-08-10 14:10:00,301.66,301.79,299.89,299.89,7525.0,301.66,301.79,299.89,299.89,7525.0
2020-08-10 14:20:00,300.0,300.27,298.93,299.44,22082.0,300.0,300.27,298.93,299.44,22082.0
2020-08-10 14:30:00,299.41,299.41,298.31,298.48,12279.0,299.41,299.41,298.31,298.48,12279.0
2020-08-10 14:40:00,298.59,298.72,296.14,296.26,27892.0,298.59,298.72,296.14,296.26,27892.0
2020-08-10 14:50:00,296.15,299.16,296.0,297.54,29177.0,296.15,299.16,296.0,297.54,29177.0
2020-08-10 15:00:00,297.7,298.77,297.32,297.32,13551.0,297.7,298.77,297.32,297.32,13551.0
2020-08-10 15:10:00,297.56,298.11,296.91,297.23,14382.0,297.56,298.11,296.91,297.23,14382.0
2020-08-10 15:20:00,297.66,298.38,296.0,296.15,18186.0,297.66,298.38,296.0,296.15,18186.0
2020-08-10 15:30:00,296.3,297.89,296.08,297.59,20279.0,296.3,297.89,296.08,297.59,20279.0
2020-08-10 15:40:00,297.75,297.99,296.84,297.06,30817.0,297.75,297.99,296.84,297.06,30817.0
2020-08-10 15:50:00,297.01,298.96,297.0,298.01,81950.0,297.01,298.96,297.0,298.01,81950.0
2020-08-11 09:30:00,293.25,304.57,283.51,303.65,372604.0,293.25,304.57,283.51,303.65,372604.0
2020-08-11 09:40:00,303.0,307.86,297.58,303.06,190365.0,303.0,307.86,297.58,303.06,190365.0
2020-08-11 09:50:00,302.73,309.7,302.72,305.83,153396.0,302.73,309.7,302.72,305.83,153396.0
2020-08-11 10:00:00,305.83,313.0,305.34,308.98,209994.0,305.83,313.0,305.34,308.98,209994.0
2020-08-11 10:10:00,309.06,312.68,308.0,312.17,210262.0,309.06,312.68,308.0,312.17,210262.0
2020-08-11 10:20:00,312.17,317.86,311.37,315.87,254445.0,312.17,317.86,311.37,315.87,254445.0
2020-08-11 10:30:00,315.65,321.57,315.32,320.67,251522.0,315.65,321.57,315.32,320.67,251522.0
2020-08-11 10:40:00,320.5,324.0,318.67,320.43,257901.0,320.5,324.0,318.67,320.43,257901.0
2020-08-11 10:50:00,320.68,323.06,318.33,321.56,200289.0,320.68,323.06,318.33,321.56,200289.0
2020-08-11 11:00:00,321.67,322.22,318.21,320.65,196373.0,321.67,322.22,318.21,320.65,196373.0
2020-08-11 11:10:00,320.75,323.78,318.27,318.94,221543.0,320.75,323.78,318.27,318.94,221543.0
2020-08-11 11:20:00,318.95,321.36,318.5,320.1,139764.0,318.95,321.36,318.5,320.1,139764.0
2020-08-11 11:30:00,319.59,322.37,318.51,318.51,160234.0,319.59,322.37,318.51,318.51,160234.0
2020-08-11 11:40:00,318.86,323.35,318.01,322.6,187337.0,318.86,323.35,318.01,322.6,187337.0
2020-08-11 11:50:00,322.6,323.5,320.88,321.09,148691.0,322.6,323.5,320.88,321.09,148691.0
2020-08-11 12:00:00,321.32,323.95,320.98,323.08,199149.0,321.32,323.95,320.98,323.08,199149.0
2020-08-11 12:10:00,323.1,323.65,321.57,323.38,100551.0,323.1,323.65,321.57,323.38,100551.0
2020-08-11 12:20:00,323.39,324.49,322.61,323.84,150771.0,323.39,324.49,322.61,323.84,150771.0
2020-08-11 12:30:00,323.86,324.81,320.48,322.79,190563.0,323.86,324.81,320.48,322.79,190563.0
2020-08-11 12:40:00,322.82,322.83,315.08,315.79,219253.0,322.82,322.83,315.08,315.79,219253.0
2020-08-11 12:50:00,315.8,316.23,311.0,315.04,317388.0,315.8,316.23,311.0,315.04,317388.0
2020-08-11 13:00:00,315.0,317.61,314.91,316.81,119203.0,315.0,317.61,314.91,316.81,119203.0
2020-08-11 13:10:00,317.0,317.16,312.15,314.83,134921.0,317.0,317.16,312.15,314.83,134921.0
2020-08-11 13:20:00,315.0,317.25,313.23,315.06,93603.0,315.0,317.25,313.23,315.06,93603.0
2020-08-11 13:30:00,315.04,316.5,313.47,314.92,104710.0,315.04,316.5,313.47,314.92,104710.0
2020-08-11 13:40:00,314.92,317.48,314.62,316.27,112754.0,314.92,317.48,314.62,316.27,112754.0
2020-08-11 13:50:00,316.78,319.68,316.71,319.28,109102.0,316.78,319.68,316.71,319.28,109102.0
2020-08-11 14:00:00,319.33,319.59,317.01,318.99,110310.0,319.33,319.59,317.01,318.99,110310.0
2020-08-11 14:10:00,318.94,319.48,315.69,317.84,124699.0,318.94,319.48,315.69,317.84,124699.0
2020-08-11 14:20:00,317.78,318.78,316.15,317.57,106907.0,317.78,318.78,316.15,317.57,106907.0
2020-08-11 14:30:00,317.77,318.53,313.42,313.49,151514.0,317.77,318.53,313.42,313.49,151514.0
2020-08-11 14:40:00,313.39,316.74,312.61,316.04,110003.0,313.39,316.74,312.61,316.04,110003.0
2020-08-11 14:50:00,315.64,317.56,314.5,316.79,120060.0,315.64,317.56,314.5,316.79,120060.0
2020-08-11 15:00:00,316.96,317.34,312.73,313.75,165473.0,316.96,317.34,312.73,313.75,165473.0
2020-08-11 15:10:00,313.74,314.98,310.33,312.21,257625.0,313.74,314.98,310.33,312.21,257625.0
2020-08-11 15:20:00,311.96,313.91,310.87,313.48,171282.0,311.96,313.91,310.87,313.48,171282.0
2020-08-11 15:30:00,313.48,313.86,311.2,312.5,166031.0,313.48,313.86,311.2,312.5,166031.0
2020-08-11 15:40:00,312.43,312.99,310.5,311.93,224367.0,312.43,312.99,310.5,311.93,224367.0
2020-08-11 15:50:00,311.87,311.98,308.69,308.95,436740.0,311.87,311.98,308.69,308.95,436740.0
2020-08-12 09:30:00,309.87,312.96,303.3,306.22,266220.0,309.87,312.96,303.3,306.22,266220.0
2020-08-12 09:40:00,306.01,309.01,305.87,308.97,78396.0,306.01,309.01,305.87,308.97,78396.0
2020-08-12 09:50:00,309.12,310.67,306.08,306.84,82693.0,309.12,310.67,306.08,306.84,82693.0
2020-08-12 10:00:00,307.5,308.08,305.01,305.5,46701.0,307.5,308.08,305.01,305.5,46701.0
2020-08-12 10:10:00,305.69,306.01,299.31,300.0,135731.0,305.69,306.01,299.31,300.0,135731.0
2020-08-12 10:20:00,299.73,300.68,295.19,299.28,201350.0,299.73,300.68,295.19,299.28,201350.0
2020-08-12 10:30:00,299.3,303.75,298.01,301.56,155009.0,299.3,303.75,298.01,301.56,155009.0
2020-08-12 10:40:00,301.6,303.88,300.57,300.78,57270.0,301.6,303.88,300.57,300.78,57270.0
2020-08-12 10:50:00,301.03,303.32,300.61,301.63,84461.0,301.03,303.32,300.61,301.63,84461.0
2020-08-12 11:00:00,301.63,301.63,299.26,299.76,57218.0,301.63,301.63,299.26,299.76,57218.0
2020-08-12 11:10:00,299.87,300.32,297.48,297.86,63019.0,299.87,300.32,297.48,297.86,63019.0
2020-08-12 11:20:00,297.82,300.58,297.0,299.29,44666.0,297.82,300.58,297.0,299.29,44666.0
2020-08-12 11:30:00,299.2,300.48,299.0,300.03,25767.0,299.2,300.48,299.0,300.03,25767.0
2020-08-12 11:40:00,300.18,300.79,299.5,300.38,30641.0,300.18,300.79,299.5,300.38,30641.0
2020-08-12 11:50:00,300.47,303.8,300.41,302.83,65172.0,300.47,303.8,300.41,302.83,65172.0
2020-08-12 12:00:00,303.0,303.86,302.37,303.6,49330.0,303.0,303.86,302.37,303.6,49330.0
2020-08-12 12:10:00,303.63,305.46,303.63,304.01,35820.0,303.63,305.46,303.63,304.01,35820.0
2020-08-12 12:20:00,304.0,304.28,302.77,302.94,25271.0,304.0,304.28,302.77,302.94,25271.0
2020-08-12 12:30:00,302.67,303.06,301.27,301.42,28351.0,302.67,303.06,301.27,301.42,28351.0
2020-08-12 12:40:00,301.74,303.94,301.51,302.29,46659.0,301.74,303.94,301.51,302.29,46659.0
2020-08-12 12:50:00,302.29,303.36,299.41,299.42,79633.0,302.29,303.36,299.41,299.42,79633.0
2020-08-12 13:00:00,299.34,299.58,297.26,297.31,63064.0,299.34,299.58,297.26,297.31,63064.0
2020-08-12 13:10:00,297.44,298.27,297.22,297.83,49489.0,297.44,298.27,297.22,297.83,49489.0
2020-08-12 13:20:00,297.86,298.25,293.69,293.97,76349.0,297.86,298.25,293.69,293.97,76349.0
2020-08-12 13:30:00,293.49,296.98,293.49,295.35,88466.0,293.49,296.98,293.49,295.35,88466.0
2020-08-12 13:40:00,295.36,296.49,294.57,296.25,60722.0,295.36,296.49,294.57,296.25,60722.0
2020-08-12 13:50:00,296.29,296.75,295.0,296.72,43777.0,296.29,296.75,295.0,296.72,43777.0
2020-08-12 14:00:00,296.88,297.23,295.26,296.86,37931.0,296.88,297.23,295.26,296.86,37931.0
2020-08-12 14:10:00,296.81,298.25,296.7,297.86,30850.0,296.81,298.25,296.7,297.86,30850.0
2020-08-12 14:20:00,297.74,299.5,297.59,298.98,55743.0,297.74,299.5,297.59,298.98,55743.0
2020-08-12 14:30:00,298.83,300.9,298.42,300.8,39166.0,298.83,300.9,298.42,300.8,39166.0
2020-08-12 14:40:00,300.88,301.61,300.38,301.3,48926.0,300.88,301.61,300.38,301.3,48926.0
2020-08-12 14:50:00,301.07,302.91,298.81,302.52,57819.0,301.07,302.91,298.81,302.52,57819.0
2020-08-12 15:00:00,302.36,302.4,300.42,300.71,46912.0,302.36,302.4,300.42,300.71,46912.0
2020-08-12 15:10:00,300.6,302.76,300.6,302.16,36920.0,300.6,302.76,300.6,302.16,36920.0
2020-08-12 15:20:00,302.22,302.27,301.13,301.28,34361.0,302.22,302.27,301.13,301.28,34361.0
2020-08-12 15:30:00,301.34,301.72,299.52,301.5,52553.0,301.34,301.72,299.52,301.5,52553.0
2020-08-12 15:40:00,301.48,302.19,300.76,301.55,55198.0,301.48,302.19,300.76,301.55,55198.0
2020-08-12 15:50:00,301.68,302.12,301.0,301.73,103014.0,301.68,302.12,301.0,301.73,103014.0
2020-08-13 09:30:00,307.91,311.8,305.01,310.27,107227.0,307.91,311.8,305.01,310.27,107227.0
2020-08-13 09:40:00,310.28,311.4,307.02,309.97,68266.0,310.28,311.4,307.02,309.97,68266.0
2020-08-13 09:50:00,310.42,312.23,308.75,311.63,78516.0,310.42,312.23,308.75,311.63,78516.0
2020-08-13 10:00:00,311.28,311.91,307.5,309.76,62598.0,311.28,311.91,307.5,309.76,62598.0
2020-08-13 10:10:00,309.53,310.32,306.01,307.42,40512.0,309.53,310.32,306.01,307.42,40512.0
2020-08-13 10:20:00,307.03,309.98,306.55,309.45,32371.0,307.03,309.98,306.55,309.45,32371.0
2020-08-13 10:30:00,309.28,309.81,308.84,309.72,13057.0,309.28,309.81,308.84,309.72,13057.0
2020-08-13 10:40:00,309.73,312.6,309.2,312.36,59250.0,309.73,312.6,309.2,312.36,59250.0
2020-08-13 10:50:00,312.45,314.2,311.87,314.0,40789.0,312.45,314.2,311.87,314.0,40789.0
2020-08-13 11:00:00,314.01,316.19,313.61,314.8,65067.0,314.01,316.19,313.61,314.8,65067.0
2020-08-13 11:10:00,314.61,316.64,313.05,315.41,59504.0,314.61,316.64,313.05,315.41,59504.0
2020-08-13 11:20:00,315.67,315.95,314.19,314.52,29427.0,315.67,315.95,314.19,314.52,29427.0
2020-08-13 11:30:00,314.53,315.72,313.71,314.08,29402.0,314.53,315.72,313.71,314.08,29402.0
2020-08-13 11:40:00,314.34,315.22,313.61,315.22,34871.0,314.34,315.22,313.61,315.22,34871.0
2020-08-13 11:50:00,314.92,315.71,314.31,315.33,38562.0,314.92,315.71,314.31,315.33,38562.0
2020-08-13 12:00:00,315.58,320.43,315.54,320.24,88425.0,315.58,320.43,315.54,320.24,88425.0
2020-08-13 12:10:00,320.02,320.04,318.11,319.4,26076.0,320.02,320.04,318.11,319.4,26076.0
2020-08-13 12:20:00,319.04,319.22,317.66,318.22,31108.0,319.04,319.22,317.66,318.22,31108.0
2020-08-13 12:30:00,318.19,319.25,317.01,317.22,28803.0,318.19,319.25,317.01,317.22,28803.0
2020-08-13 12:40:00,317.13,318.5,316.44,317.49,23881.0,317.13,318.5,316.44,317.49,23881.0
2020-08-13 12:50:00,317.78,318.12,316.57,317.63,14647.0,317.78,318.12,316.57,317.63,14647.0
2020-08-13 13:00:00,317.81,317.81,315.61,315.61,9895.0,317.81,317.81,315.61,315.61,9895.0
2020-08-13 13:10:00,315.52,316.75,314.54,314.85,23103.0,315.52,316.75,314.54,314.85,23103.0
2020-08-13 13:20:00,314.55,316.0,314.0,314.67,31270.0,314.55,316.0,314.0,314.67,31270.0
2020-08-13 13:30:00,314.49,314.97,312.6,313.7,66799.0,314.49,314.97,312.6,313.7,66799.0
2020-08-13 13:40:00,313.85,317.0,313.7,316.96,25382.0,313.85,317.0,313.7,316.96,25382.0
2020-08-13 13:50:00,316.94,317.39,316.22,316.7,18418.0,316.94,317.39,316.22,316.7,18418.0
2020-08-13 14:00:00,316.72,316.72,315.17,315.5,45692.0,316.72,316.72,315.17,315.5,45692.0
2020-08-13 14:10:00,315.5,316.3,314.74,315.67,14188.0,315.5,316.3,314.74,315.67,14188.0
2020-08-13 14:20:00,315.99,316.14,314.59,315.06,19132.0,315.99,316.14,314.59,315.06,19132.0
2020-08-13 14:30:00,315.27,315.61,314.02,314.37,15041.0,315.27,315.61,314.02,314.37,15041.0
2020-08-13 14:40:00,314.25,315.41,313.75,314.21,17558.0,314.25,315.41,313.75,314.21,17558.0
2020-08-13 14:50:00,314.2,314.68,313.28,313.63,27443.0,314.2,314.68,313.28,313.63,27443.0
2020-08-13 15:00:00,313.52,313.74,312.06,312.89,36857.0,313.52,313.74,312.06,312.89,36857.0
2020-08-13 15:10:00,312.67,314.83,312.66,314.74,20598.0,312.67,314.83,312.66,314.74,20598.0
2020-08-13 15:20:00,314.75,314.76,313.72,313.92,21778.0,314.75,314.76,313.72,313.92,21778.0
2020-08-13 15:30:00,313.72,314.21,313.31,313.64,26510.0,313.72,314.21,313.31,313.64,26510.0
2020-08-13 15:40:00,313.82,314.76,313.38,313.75,44163.0,313.82,314.76,313.38,313.75,44163.0
2020-08-13 15:50:00,313.75,314.77,313.5,314.28,101381.0,313.75,314.77,313.5,314.28,101381.0
2020-08-14 09:30:00,312.16,314.64,311.98,313.54,60855.0,312.16,314.64,311.98,313.54,60855.0
2020-08-14 09:40:00,313.86,315.97,309.2,310.59,77504.0,313.86,315.97,309.2,310.59,77504.0
2020-08-14 09:50:00,311.08,312.64,308.19,312.64,50439.0,311.08,312.64,308.19,312.64,50439.0
2020-08-14 10:00:00,312.8,313.29,310.59,312.05,33689.0,312.8,313.29,310.59,312.05,33689.0
2020-08-14 10:10:00,312.0,312.69,309.01,309.48,35913.0,312.0,312.69,309.01,309.48,35913.0
2020-08-14 10:20:00,309.47,311.52,308.61,308.72,27481.0,309.47,311.52,308.61,308.72,27481.0
2020-08-14 10:30:00,309.12,312.33,308.0,311.98,35424.0,309.12,312.33,308.0,311.98,35424.0
2020-08-14 10:40:00,312.06,313.55,311.45,313.3,16603.0,312.06,313.55,311.45,313.3,16603.0
2020-08-14 10:50:00,313.28,314.79,312.7,313.58,35389.0,313.28,314.79,312.7,313.58,35389.0
2020-08-14 11:00:00,313.44,313.77,312.5,313.41,9005.0,313.44,313.77,312.5,313.41,9005.0
2020-08-14 11:10:00,313.12,313.33,311.69,312.34,10639.0,313.12,313.33,311.69,312.34,10639.0
2020-08-14 11:20:00,312.12,314.03,312.04,313.39,11876.0,312.12,314.03,312.04,313.39,11876.0
2020-08-14 11:30:00,313.12,315.5,313.0,314.87,20910.0,313.12,315.5,313.0,314.87,20910.0
2020-08-14 11:40:00,314.78,314.78,312.01,312.43,23448.0,314.78,314.78,312.01,312.43,23448.0
2020-08-14 11:50:00,312.55,313.09,311.87,312.05,11400.0,312.55,313.09,311.87,312.05,11400.0
2020-08-14 12:00:00,312.69,314.62,312.0,314.36,18240.0,312.69,314.62,312.0,314.36,18240.0
2020-08-14 12:10:00,314.44,314.75,312.7,313.01,10726.0,314.44,314.75,312.7,313.01,10726.0
2020-08-14 12:20:00,312.71,313.12,311.5,311.5,16260.0,312.71,313.12,311.5,311.5,16260.0
2020-08-14 12:30:00,311.58,312.95,311.32,312.44,11451.0,311.58,312.95,311.32,312.44,11451.0
2020-08-14 12:40:00,312.59,312.89,311.5,311.64,17850.0,312.59,312.89,311.5,311.64,17850.0
2020-08-14 12:50:00,311.69,311.88,310.87,310.87,7693.0,311.69,311.88,310.87,310.87,7693.0
2020-08-14 13:00:00,311.22,311.96,310.95,311.42,10193.0,311.22,311.96,310.95,311.42,10193.0
2020-08-14 13:10:00,311.64,312.37,310.88,311.23,19736.0,311.64,312.37,310.88,311.23,19736.0
2020-08-14 13:20:00,310.92,312.31,310.87,311.75,17206.0,310.92,312.31,310.87,311.75,17206.0
2020-08-14 13:30:00,311.85,312.34,311.4,311.47,6167.0,311.85,312.34,311.4,311.47,6167.0
2020-08-14 13:40:00,311.85,312.02,309.26,309.35,14802.0,311.85,312.02,309.26,309.35,14802.0
2020-08-14 13:50:00,309.19,311.02,309.19,310.86,12511.0,309.19,311.02,309.19,310.86,12511.0
2020-08-14 14:00:00,311.01,311.16,310.14,310.5,20783.0,311.01,311.16,310.14,310.5,20783.0
2020-08-14 14:10:00,310.4,310.56,308.3,309.16,41092.0,310.4,310.56,308.3,309.16,41092.0
2020-08-14 14:20:00,309.16,310.32,309.15,310.31,14152.0,309.16,310.32,309.15,310.31,14152.0
2020-08-14 14:30:00,310.24,311.12,310.2,310.29,11098.0,310.24,311.12,310.2,310.29,11098.0
2020-08-14 14:40:00,310.29,310.29,309.42,309.92,14677.0,310.29,310.29,309.42,309.92,14677.0
2020-08-14 14:50:00,309.71,311.05,309.71,310.31,15545.0,309.71,311.05,309.71,310.31,15545.0
2020-08-14 15:00:00,310.14,310.25,309.56,309.67,14496.0,310.14,310.25,309.56,309.67,14496.0
2020-08-14 15:10:00,309.67,309.74,308.54,308.65,18984.0,309.67,309.74,308.54,308.65,18984.0
2020-08-14 15:20:00,308.94,309.9,308.57,309.56,25667.0,308.94,309.9,308.57,309.56,25667.0
2020-08-14 15:30:00,309.76,310.02,308.93,309.7,16336.0,309.76,310.02,308.93,309.7,16336.0
2020-08-14 15:40:00,309.55,309.63,309.0,309.31,18122.0,309.55,309.63,309.0,309.31,18122.0
2020-08-14 15:50:00,309.18,310.04,309.17,309.85,71274.0,309.18,310.04,309.17,309.85,71274.0
2020-08-17 09:30:00,316.5,318.01,311.73,312.74,54421.0,316.5,318.01,311.73,312.74,54421.0
2020-08-17 09:40:00,312.79,315.72,310.81,310.81,40912.0,312.79,315.72,310.81,310.81,40912.0
2020-08-17 09:50:00,310.85,314.15,310.84,312.13,30121.0,310.85,314.15,310.84,312.13,30121.0
2020-08-17 10:00:00,312.86,313.69,311.66,312.72,65796.0,312.86,313.69,311.66,312.72,65796.0
2020-08-17 10:10:00,312.25,313.75,311.91,311.91,13560.0,312.25,313.75,311.91,311.91,13560.0
2020-08-17 10:20:00,311.68,314.04,310.7,314.04,37292.0,311.68,314.04,310.7,314.04,37292.0
2020-08-17 10:30:00,314.02,314.04,312.62,313.6,12709.0,314.02,314.04,312.62,313.6,12709.0
2020-08-17 10:40:00,313.5,314.09,311.21,313.0,43707.0,313.5,314.09,311.21,313.0,43707.0
2020-08-17 10:50:00,313.27,313.5,312.0,313.49,15924.0,313.27,313.5,312.0,313.49,15924.0
2020-08-17 11:00:00,313.47,314.95,312.87,314.8,54205.0,313.47,314.95,312.87,314.8,54205.0
2020-08-17 11:10:00,314.75,315.89,314.55,315.12,18237.0,314.75,315.89,314.55,315.12,18237.0
2020-08-17 11:20:00,315.14,315.31,313.69,314.38,26483.0,315.14,315.31,313.69,314.38,26483.0
2020-08-17 11:30:00,314.42,315.0,312.8,312.9,17338.0,314.42,315.0,312.8,312.9,17338.0
2020-08-17 11:40:00,312.72,314.0,312.35,313.51,25213.0,312.72,314.0,312.35,313.51,25213.0
2020-08-17 11:50:00,313.53,313.99,312.64,313.99,8725.0,313.53,313.99,312.64,313.99,8725.0
2020-08-17 12:00:00,314.0,314.91,313.66,313.94,22963.0,314.0,314.91,313.66,313.94,22963.0
2020-08-17 12:10:00,314.24,314.37,312.79,313.38,5477.0,314.24,314.37,312.79,313.38,5477.0
2020-08-17 12:20:00,313.29,314.37,313.28,314.09,84266.0,313.29,314.37,313.28,314.09,84266.0
2020-08-17 12:30:00,314.07,314.21,313.7,313.97,6835.0,314.07,314.21,313.7,313.97,6835.0
2020-08-17 12:40:00,314.0,314.18,313.6,313.7,8184.0,314.0,314.18,313.6,313.7,8184.0
2020-08-17 12:50:00,313.42,314.0,313.35,314.0,7313.0,313.42,314.0,313.35,314.0,7313.0
2020-08-17 13:00:00,314.2,314.53,313.86,314.24,16643.0,314.2,314.53,313.86,314.24,16643.0
2020-08-17 13:10:00,314.24,314.63,313.15,313.6,17995.0,314.24,314.63,313.15,313.6,17995.0
2020-08-17 13:20:00,313.8,314.0,312.19,312.27,11954.0,313.8,314.0,312.19,312.27,11954.0
2020-08-17 13:30:00,312.39,313.28,312.2,312.65,20362.0,312.39,313.28,312.2,312.65,20362.0
2020-08-17 13:40:00,313.03,313.29,312.65,313.02,13929.0,313.03,313.29,312.65,313.02,13929.0
2020-08-17 13:50:00,312.99,313.4,312.78,313.0,12021.0,312.99,313.4,312.78,313.0,12021.0
2020-08-17 14:00:00,312.54,313.05,311.55,313.04,17513.0,312.54,313.05,311.55,313.04,17513.0
2020-08-17 14:10:00,313.06,313.6,312.72,313.12,10078.0,313.06,313.6,312.72,313.12,10078.0
2020-08-17 14:20:00,313.11,313.12,312.13,313.1,46783.0,313.11,313.12,312.13,313.1,46783.0
2020-08-17 14:30:00,313.12,313.51,312.46,312.68,45840.0,313.12,313.51,312.46,312.68,45840.0
2020-08-17 14:40:00,312.8,313.59,312.52,312.55,13356.0,312.8,313.59,312.52,312.55,13356.0
2020-08-17 14:50:00,312.5,313.05,312.0,312.44,14470.0,312.5,313.05,312.0,312.44,14470.0
2020-08-17 15:00:00,312.64,313.15,311.96,311.97,22034.0,312.64,313.15,311.96,311.97,22034.0
2020-08-17 15:10:00,312.14,313.09,311.93,312.95,28523.0,312.14,313.09,311.93,312.95,28523.0
2020-08-17 15:20:00,312.9,313.4,312.72,313.14,22282.0,312.9,313.4,312.72,313.14,22282.0
2020-08-17 15:30:00,313.15,313.8,312.82,313.38,44807.0,313.15,313.8,312.82,313.38,44807.0
2020-08-17 15:40:00,313.43,314.42,312.73,313.9,52169.0,313.43,314.42,312.73,313.9,52169.0
2020-08-17 15:50:00,313.87,314.26,313.55,314.25,161091.0,313.87,314.26,313.55,314.25,161091.0
2020-08-18 09:30:00,314.47,320.0,314.07,318.88,75790.0,314.47,320.0,314.07,318.88,75790.0
2020-08-18 09:40:00,318.88,323.81,318.51,323.4,87353.0,318.88,323.81,318.51,323.4,87353.0
2020-08-18 09:50:00,323.25,327.0,322.8,325.88,126208.0,323.25,327.0,322.8,325.88,126208.0
2020-08-18 10:00:00,325.54,328.0,324.75,325.3,92776.0,325.54,328.0,324.75,325.3,92776.0
2020-08-18 10:10:00,325.0,331.86,324.71,330.34,147386.0,325.0,331.86,324.71,330.34,147386.0
2020-08-18 10:20:00,330.34,331.43,328.22,329.15,86716.0,330.34,331.43,328.22,329.15,86716.0
2020-08-18 10:30:00,328.64,330.43,327.44,328.13,108866.0,328.64,330.43,327.44,328.13,108866.0
2020-08-18 10:40:00,328.37,329.97,327.34,327.7,84718.0,328.37,329.97,327.34,327.7,84718.0
2020-08-18 10:50:00,328.06,329.07,326.13,326.7,42033.0,328.06,329.07,326.13,326.7,42033.0
2020-08-18 11:00:00,326.82,328.71,326.55,328.17,39083.0,326.82,328.71,326.55,328.17,39083.0
2020-08-18 11:10:00,328.06,328.91,327.64,328.8,46117.0,328.06,328.91,327.64,328.8,46117.0
2020-08-18 11:20:00,328.8,330.01,328.74,329.97,57482.0,328.8,330.01,328.74,329.97,57482.0
2020-08-18 11:30:00,329.88,331.0,329.07,330.01,66859.0,329.88,331.0,329.07,330.01,66859.0
2020-08-18 11:40:00,330.19,331.28,329.68,331.16,76090.0,330.19,331.28,329.68,331.16,76090.0
2020-08-18 11:50:00,331.28,332.0,329.94,331.81,47960.0,331.28,332.0,329.94,331.81,47960.0
2020-08-18 12:00:00,331.77,331.95,330.44,331.79,38705.0,331.77,331.95,330.44,331.79,38705.0
2020-08-18 12:10:00,331.81,333.72,331.81,333.16,34171.0,331.81,333.72,331.81,333.16,34171.0
2020-08-18 12:20:00,333.13,333.67,332.48,333.48,26126.0,333.13,333.67,332.48,333.48,26126.0
2020-08-18 12:30:00,333.47,334.22,332.09,332.16,33096.0,333.47,334.22,332.09,332.16,33096.0
2020-08-18 12:40:00,332.28,332.97,331.66,332.11,24880.0,332.28,332.97,331.66,332.11,24880.0
2020-08-18 12:50:00,332.28,332.44,331.41,331.6,24896.0,332.28,332.44,331.41,331.6,24896.0
2020-08-18 13:00:00,331.59,332.45,331.31,332.3,16939.0,331.59,332.45,331.31,332.3,16939.0
2020-08-18 13:10:00,332.45,332.46,331.54,331.55,12949.0,332.45,332.46,331.54,331.55,12949.0
2020-08-18 13:20:00,331.72,331.87,328.8,329.86,41647.0,331.72,331.87,328.8,329.86,41647.0
2020-08-18 13:30:00,329.82,330.21,329.53,329.93,19667.0,329.82,330.21,329.53,329.93,19667.0
2020-08-18 13:40:00,330.13,330.13,327.85,329.18,35001.0,330.13,330.13,327.85,329.18,35001.0
2020-08-18 13:50:00,329.4,329.99,328.41,328.42,24609.0,329.4,329.99,328.41,328.42,24609.0
2020-08-18 14:00:00,328.57,328.58,324.7,325.0,89046.0,328.57,328.58,324.7,325.0,89046.0
2020-08-18 14:10:00,325.2,327.14,324.6,326.3,55764.0,325.2,327.14,324.6,326.3,55764.0
2020-08-18 14:20:00,326.32,328.5,325.97,326.89,41690.0,326.32,328.5,325.97,326.89,41690.0
2020-08-18 14:30:00,327.09,328.33,327.08,327.66,19029.0,327.09,328.33,327.08,327.66,19029.0
2020-08-18 14:40:00,327.55,327.56,326.28,327.31,23153.0,327.55,327.56,326.28,327.31,23153.0
2020-08-18 14:50:00,327.75,329.0,326.96,327.17,25602.0,327.75,329.0,326.96,327.17,25602.0
2020-08-18 15:00:00,327.17,328.18,326.68,327.82,17970.0,327.17,328.18,326.68,327.82,17970.0
2020-08-18 15:10:00,327.81,328.19,326.33,328.09,34504.0,327.81,328.19,326.33,328.09,34504.0
2020-08-18 15:20:00,327.93,328.06,324.22,324.6,54804.0,327.93,328.06,324.22,324.6,54804.0
2020-08-18 15:30:00,324.81,326.34,324.81,325.81,46480.0,324.81,326.34,324.81,325.81,46480.0
2020-08-18 15:40:00,325.87,326.39,325.3,326.19,46677.0,325.87,326.39,325.3,326.19,46677.0
2020-08-18 15:50:00,326.01,326.59,324.36,326.01,126242.0,326.01,326.59,324.36,326.01,126242.0
2020-08-19 09:30:00,326.0,333.33,325.26,328.5,91623.0,326.0,333.33,325.26,328.5,91623.0
2020-08-19 09:40:00,328.37,329.49,326.5,327.17,40044.0,328.37,329.49,326.5,327.17,40044.0
2020-08-19 09:50:00,327.16,329.87,326.27,327.87,49832.0,327.16,329.87,326.27,327.87,49832.0
2020-08-19 10:00:00,328.34,333.76,328.34,333.2,64975.0,328.34,333.76,328.34,333.2,64975.0
2020-08-19 10:10:00,333.41,336.29,331.89,335.38,63626.0,333.41,336.29,331.89,335.38,63626.0
2020-08-19 10:20:00,335.73,335.73,332.18,334.35,50539.0,335.73,335.73,332.18,334.35,50539.0
2020-08-19 10:30:00,334.16,335.13,333.11,333.7,32914.0,334.16,335.13,333.11,333.7,32914.0
2020-08-19 10:40:00,333.77,334.39,331.48,334.38,46310.0,333.77,334.39,331.48,334.38,46310.0
2020-08-19 10:50:00,334.0,335.97,334.0,335.43,41126.0,334.0,335.97,334.0,335.43,41126.0
2020-08-19 11:00:00,335.38,335.71,334.31,334.52,38537.0,335.38,335.71,334.31,334.52,38537.0
2020-08-19 11:10:00,334.62,336.0,334.61,334.92,28661.0,334.62,336.0,334.61,334.92,28661.0
2020-08-19 11:20:00,335.09,338.03,334.4,337.89,37968.0,335.09,338.03,334.4,337.89,37968.0
2020-08-19 11:30:00,337.83,339.81,336.18,337.13,80687.0,337.83,339.81,336.18,337.13,80687.0
2020-08-19 11:40:00,336.68,338.0,336.13,337.75,25501.0,336.68,338.0,336.13,337.75,25501.0
2020-08-19 11:50:00,337.81,338.74,336.54,337.99,18435.0,337.81,338.74,336.54,337.99,18435.0
2020-08-19 12:00:00,337.89,339.25,337.29,337.3,19328.0,337.89,339.25,337.29,337.3,19328.0
2020-08-19 12:10:00,337.53,338.13,336.7,336.91,19430.0,337.53,338.13,336.7,336.91,19430.0
2020-08-19 12:20:00,337.06,338.0,336.63,337.37,23053.0,337.06,338.0,336.63,337.37,23053.0
2020-08-19 12:30:00,337.38,338.31,337.38,338.26,11375.0,337.38,338.31,337.38,338.26,11375.0
2020-08-19 12:40:00,338.18,339.16,338.17,338.58,28297.0,338.18,339.16,338.17,338.58,28297.0
2020-08-19 12:50:00,338.56,338.94,337.2,337.57,18356.0,338.56,338.94,337.2,337.57,18356.0
2020-08-19 13:00:00,337.54,337.54,333.92,334.53,50658.0,337.54,337.54,333.92,334.53,50658.0
2020-08-19 13:10:00,334.91,337.03,334.59,336.73,24915.0,334.91,337.03,334.59,336.73,24915.0
2020-08-19 13:20:00,336.8,336.8,334.81,335.03,15156.0,336.8,336.8,334.81,335.03,15156.0
2020-08-19 13:30:00,334.83,335.28,332.98,333.99,34403.0,334.83,335.28,332.98,333.99,34403.0
2020-08-19 13:40:00,333.91,333.91,332.49,332.66,35046.0,333.91,333.91,332.49,332.66,35046.0
2020-08-19 13:50:00,332.54,333.23,331.5,332.54,40905.0,332.54,333.23,331.5,332.54,40905.0
2020-08-19 14:00:00,332.58,333.2,331.98,332.21,59213.0,332.58,333.2,331.98,332.21,59213.0
2020-08-19 14:10:00,332.11,332.31,328.6,329.0,59636.0,332.11,332.31,328.6,329.0,59636.0
2020-08-19 14:20:00,328.97,332.24,327.52,331.28,66582.0,328.97,332.24,327.52,331.28,66582.0
2020-08-19 14:30:00,330.73,331.62,329.57,330.73,62146.0,330.73,331.62,329.57,330.73,62146.0
2020-08-19 14:40:00,330.82,332.63,330.78,332.11,41072.0,330.82,332.63,330.78,332.11,41072.0
2020-08-19 14:50:00,332.06,332.99,330.36,330.81,41978.0,332.06,332.99,330.36,330.81,41978.0
2020-08-19 15:00:00,330.78,331.54,330.01,331.31,26450.0,330.78,331.54,330.01,331.31,26450.0
2020-08-19 15:10:00,331.35,331.79,330.08,330.21,29474.0,331.35,331.79,330.08,330.21,29474.0
2020-08-19 15:20:00,330.36,330.54,327.7,327.97,77093.0,330.36,330.54,327.7,327.97,77093.0
2020-08-19 15:30:00,327.9,329.6,327.72,328.73,45407.0,327.9,329.6,327.72,328.73,45407.0
2020-08-19 15:40:00,328.61,331.58,327.81,331.0,98980.0,328.61,331.58,327.81,331.0,98980.0
2020-08-19 15:50:00,330.75,333.48,330.57,333.01,157951.0,330.75,333.48,330.57,333.01,157951.0
2020-08-20 09:30:00,331.11,333.65,329.13,331.55,54146.0,331.11,333.65,329.13,331.55,54146.0
2020-08-20 09:40:00,331.11,334.37,330.21,333.73,24589.0,331.11,334.37,330.21,333.73,24589.0
2020-08-20 09:50:00,333.54,333.91,330.56,330.77,22012.0,333.54,333.91,330.56,330.77,22012.0
2020-08-20 10:00:00,330.52,330.52,326.23,328.66,67102.0,330.52,330.52,326.23,328.66,67102.0
2020-08-20 10:10:00,328.75,329.28,328.1,328.52,48441.0,328.75,329.28,328.1,328.52,48441.0
2020-08-20 10:20:00,328.52,329.95,328.19,329.76,54623.0,328.52,329.95,328.19,329.76,54623.0
2020-08-20 10:30:00,329.74,330.07,327.15,327.69,47937.0,329.74,330.07,327.15,327.69,47937.0
2020-08-20 10:40:00,327.54,329.89,327.46,329.27,52589.0,327.54,329.89,327.46,329.27,52589.0
2020-08-20 10:50:00,329.51,332.18,329.39,330.9,88193.0,329.51,332.18,329.39,330.9,88193.0
2020-08-20 11:00:00,330.86,331.25,330.05,330.3,25938.0,330.86,331.25,330.05,330.3,25938.0
2020-08-20 11:10:00,330.18,330.49,328.35,328.35,46902.0,330.18,330.49,328.35,328.35,46902.0
2020-08-20 11:20:00,328.25,330.5,327.83,330.12,80143.0,328.25,330.5,327.83,330.12,80143.0
2020-08-20 11:30:00,330.02,331.14,328.94,331.07,25044.0,330.02,331.14,328.94,331.07,25044.0
2020-08-20 11:40:00,331.12,332.25,330.87,331.67,19032.0,331.12,332.25,330.87,331.67,19032.0
2020-08-20 11:50:00,331.56,331.66,330.58,330.77,26215.0,331.56,331.66,330.58,330.77,26215.0
2020-08-20 12:00:00,330.72,330.89,329.76,329.82,21101.0,330.72,330.89,329.76,329.82,21101.0
2020-08-20 12:10:00,329.93,329.94,327.23,327.23,55868.0,329.93,329.94,327.23,327.23,55868.0
2020-08-20 12:20:00,327.21,329.1,326.58,328.82,30775.0,327.21,329.1,326.58,328.82,30775.0
2020-08-20 12:30:00,328.52,329.17,328.4,328.42,18942.0,328.52,329.17,328.4,328.42,18942.0
2020-08-20 12:40:00,328.59,329.79,328.52,329.03,41303.0,328.59,329.79,328.52,329.03,41303.0
2020-08-20 12:50:00,329.02,329.45,328.38,328.75,62714.0,329.02,329.45,328.38,328.75,62714.0
2020-08-20 13:00:00,328.78,329.34,327.6,328.68,27418.0,328.78,329.34,327.6,328.68,27418.0
2020-08-20 13:10:00,328.69,329.05,328.33,328.69,16935.0,328.69,329.05,328.33,328.69,16935.0
2020-08-20 13:20:00,328.96,328.96,328.38,328.7,8065.0,328.96,328.96,328.38,328.7,8065.0
2020-08-20 13:30:00,328.72,329.09,328.29,328.89,13880.0,328.72,329.09,328.29,328.89,13880.0
2020-08-20 13:40:00,328.9,329.01,327.75,328.27,12253.0,328.9,329.01,327.75,328.27,12253.0
2020-08-20 13:50:00,328.46,329.86,328.45,329.39,37916.0,328.46,329.86,328.45,329.39,37916.0
2020-08-20 14:00:00,329.45,329.83,329.31,329.72,29003.0,329.45,329.83,329.31,329.72,29003.0
2020-08-20 14:10:00,329.72,329.72,328.9,329.0,17911.0,329.72,329.72,328.9,329.0,17911.0
2020-08-20 14:20:00,328.94,329.41,328.38,328.98,20647.0,328.94,329.41,328.38,328.98,20647.0
2020-08-20 14:30:00,328.97,329.07,328.37,328.59,13763.0,328.97,329.07,328.37,328.59,13763.0
2020-08-20 14:40:00,328.65,329.18,328.04,328.78,72032.0,328.65,329.18,328.04,328.78,72032.0
2020-08-20 14:50:00,328.88,329.01,328.05,328.57,28664.0,328.88,329.01,328.05,328.57,28664.0
2020-08-20 15:00:00,328.65,328.97,328.27,328.5,36292.0,328.65,328.97,328.27,328.5,36292.0
2020-08-20 15:10:00,328.45,328.9,327.93,328.06,30152.0,328.45,328.9,327.93,328.06,30152.0
2020-08-20 15:20:00,328.23,329.2,328.05,328.66,33249.0,328.23,329.2,328.05,328.66,33249.0
2020-08-20 15:30:00,328.59,329.25,328.3,329.19,41235.0,328.59,329.25,328.3,329.19,41235.0
2020-08-20 15:40:00,329.12,331.38,329.04,330.31,61213.0,329.12,331.38,329.04,330.31,61213.0
2020-08-20 15:50:00,330.41,330.46,328.1,328.97,93636.0,330.41,330.46,328.1,328.97,93636.0
2020-08-21 09:30:00,329.0,332.0,327.27,327.34,45411.0,329.0,332.0,327.27,327.34,45411.0
2020-08-21 09:40:00,327.7,330.78,326.41,328.75,32842.0,327.7,330.78,326.41,328.75,32842.0
2020-08-21 09:50:00,328.91,329.96,327.72,328.8,33000.0,328.91,329.96,327.72,328.8,33000.0
2020-08-21 10:00:00,328.97,329.34,327.37,327.39,37841.0,328.97,329.34,327.37,327.39,37841.0
2020-08-21 10:10:00,327.52,329.31,327.21,327.82,59921.0,327.52,329.31,327.21,327.82,59921.0
2020-08-21 10:20:00,328.0,330.55,327.99,330.51,20721.0,328.0,330.55,327.99,330.51,20721.0
2020-08-21 10:30:00,330.99,334.72,330.32,334.24,65877.0,330.99,334.72,330.32,334.24,65877.0
2020-08-21 10:40:00,334.41,337.1,333.77,336.18,67533.0,334.41,337.1,333.77,336.18,67533.0
2020-08-21 10:50:00,336.28,339.77,336.27,338.75,95046.0,336.28,339.77,336.27,338.75,95046.0
2020-08-21 11:00:00,338.73,338.78,336.84,337.34,56194.0,338.73,338.78,336.84,337.34,56194.0
2020-08-21 11:10:00,337.34,337.96,337.08,337.72,39282.0,337.34,337.96,337.08,337.72,39282.0
2020-08-21 11:20:00,337.56,338.95,337.2,338.45,39352.0,337.56,338.95,337.2,338.45,39352.0
2020-08-21 11:30:00,338.46,338.46,336.0,336.29,34646.0,338.46,338.46,336.0,336.29,34646.0
2020-08-21 11:40:00,336.3,336.85,335.87,336.1,19524.0,336.3,336.85,335.87,336.1,19524.0
2020-08-21 11:50:00,336.43,336.54,334.17,334.17,25243.0,336.43,336.54,334.17,334.17,25243.0
2020-08-21 12:00:00,334.15,337.12,333.89,336.66,25049.0,334.15,337.12,333.89,336.66,25049.0
2020-08-21 12:10:00,336.76,336.83,335.24,335.72,26661.0,336.76,336.83,335.24,335.72,26661.0
2020-08-21 12:20:00,335.51,335.97,335.01,335.93,18775.0,335.51,335.97,335.01,335.93,18775.0
2020-08-21 12:30:00,336.01,336.43,335.47,335.76,10865.0,336.01,336.43,335.47,335.76,10865.0
2020-08-21 12:40:00,335.69,336.61,335.2,336.46,32157.0,335.69,336.61,335.2,336.46,32157.0
2020-08-21 12:50:00,336.49,338.95,336.0,338.64,33800.0,336.49,338.95,336.0,338.64,33800.0
2020-08-21 13:00:00,338.64,339.32,337.83,338.28,30352.0,338.64,339.32,337.83,338.28,30352.0
2020-08-21 13:10:00,337.99,338.67,337.64,338.49,17373.0,337.99,338.67,337.64,338.49,17373.0
2020-08-21 13:20:00,338.65,339.55,338.09,339.42,28631.0,338.65,339.55,338.09,339.42,28631.0
2020-08-21 13:30:00,339.56,340.03,338.65,338.9,45303.0,339.56,340.03,338.65,338.9,45303.0
2020-08-21 13:40:00,338.86,339.51,338.16,339.28,19760.0,338.86,339.51,338.16,339.28,19760.0
2020-08-21 13:50:00,339.35,339.35,338.01,338.26,11946.0,339.35,339.35,338.01,338.26,11946.0
2020-08-21 14:00:00,338.28,338.29,337.14,337.42,15259.0,338.28,338.29,337.14,337.42,15259.0
2020-08-21 14:10:00,337.49,337.61,336.56,337.19,19652.0,337.49,337.61,336.56,337.19,19652.0
2020-08-21 14:20:00,337.37,337.6,336.62,337.46,16810.0,337.37,337.6,336.62,337.46,16810.0
2020-08-21 14:30:00,337.39,337.4,336.7,336.97,15795.0,337.39,337.4,336.7,336.97,15795.0
2020-08-21 14:40:00,336.94,338.44,336.7,338.09,41344.0,336.94,338.44,336.7,338.09,41344.0
2020-08-21 14:50:00,338.15,339.95,337.9,339.51,46341.0,338.15,339.95,337.9,339.51,46341.0
2020-08-21 15:00:00,339.49,340.39,338.82,340.15,46513.0,339.49,340.39,338.82,340.15,46513.0
2020-08-21 15:10:00,340.16,340.63,339.45,340.12,51475.0,340.16,340.63,339.45,340.12,51475.0
2020-08-21 15:20:00,340.1,340.75,339.72,340.5,28161.0,340.1,340.75,339.72,340.5,28161.0
2020-08-21 15:30:00,340.37,340.37,339.69,340.04,42381.0,340.37,340.37,339.69,340.04,42381.0
2020-08-21 15:40:00,339.97,341.55,339.85,341.51,74495.0,339.97,341.55,339.85,341.51,74495.0
2020-08-21 15:50:00,341.47,341.58,340.23,340.26,81949.0,341.47,341.58,340.23,340.26,81949.0
2020-08-24 09:30:00,345.93,349.09,340.81,344.79,87659.0,345.93,349.09,340.81,344.79,87659.0
2020-08-24 09:40:00,343.81,344.12,337.15,339.17,55930.0,343.81,344.12,337.15,339.17,55930.0
2020-08-24 09:50:00,338.97,338.97,329.0,335.21,63509.0,338.97,338.97,329.0,335.21,63509.0
2020-08-24 10:00:00,334.92,335.5,332.34,334.0,45279.0,334.92,335.5,332.34,334.0,45279.0
2020-08-24 10:10:00,333.85,339.44,333.84,336.87,36989.0,333.85,339.44,333.84,336.87,36989.0
2020-08-24 10:20:00,336.87,338.1,334.75,334.75,23672.0,336.87,338.1,334.75,334.75,23672.0
2020-08-24 10:30:00,334.88,335.57,332.0,334.32,50117.0,334.88,335.57,332.0,334.32,50117.0
2020-08-24 10:40:00,334.28,334.59,331.6,332.62,18634.0,334.28,334.59,331.6,332.62,18634.0
2020-08-24 10:50:00,332.79,332.97,328.0,328.42,44951.0,332.79,332.97,328.0,328.42,44951.0
2020-08-24 11:00:00,329.25,334.39,328.8,334.34,34910.0,329.25,334.39,328.8,334.34,34910.0
2020-08-24 11:10:00,334.84,334.98,333.45,334.65,21272.0,334.84,334.98,333.45,334.65,21272.0
2020-08-24 11:20:00,334.46,335.0,333.81,333.85,15261.0,334.46,335.0,333.81,333.85,15261.0
2020-08-24 11:30:00,333.98,335.88,333.85,335.68,19612.0,333.98,335.88,333.85,335.68,19612.0
2020-08-24 11:40:00,335.76,337.77,335.01,335.55,20032.0,335.76,337.77,335.01,335.55,20032.0
2020-08-24 11:50:00,335.02,337.06,334.3,335.92,15784.0,335.02,337.06,334.3,335.92,15784.0
2020-08-24 12:00:00,335.84,337.69,335.84,337.2,30856.0,335.84,337.69,335.84,337.2,30856.0
2020-08-24 12:10:00,337.22,337.7,336.73,337.31,21562.0,337.22,337.7,336.73,337.31,21562.0
2020-08-24 12:20:00,337.2,337.35,334.95,335.11,18639.0,337.2,337.35,334.95,335.11,18639.0
2020-08-24 12:30:00,334.98,335.87,334.55,335.67,11292.0,334.98,335.87,334.55,335.67,11292.0
2020-08-24 12:40:00,335.48,335.88,334.52,335.14,14402.0,335.48,335.88,334.52,335.14,14402.0
2020-08-24 12:50:00,334.85,335.48,334.07,334.71,13036.0,334.85,335.48,334.07,334.71,13036.0
2020-08-24 13:00:00,334.59,336.14,334.09,336.14,26109.0,334.59,336.14,334.09,336.14,26109.0
2020-08-24 13:10:00,336.11,336.68,335.85,336.28,13078.0,336.11,336.68,335.85,336.28,13078.0
2020-08-24 13:20:00,336.16,336.5,334.95,334.96,6346.0,336.16,336.5,334.95,334.96,6346.0
2020-08-24 13:30:00,334.83,335.63,334.14,335.53,22798.0,334.83,335.63,334.14,335.53,22798.0
2020-08-24 13:40:00,335.49,335.92,334.81,335.35,15148.0,335.49,335.92,334.81,335.35,15148.0
2020-08-24 13:50:00,335.52,336.55,335.13,336.0,12381.0,335.52,336.55,335.13,336.0,12381.0
2020-08-24 14:00:00,335.91,336.35,335.31,336.01,19816.0,335.91,336.35,335.31,336.01,19816.0
2020-08-24 14:10:00,335.94,336.98,335.28,336.41,17236.0,335.94,336.98,335.28,336.41,17236.0
2020-08-24 14:20:00,336.36,336.41,334.62,334.87,13546.0,336.36,336.41,334.62,334.87,13546.0
2020-08-24 14:30:00,334.87,335.56,334.42,335.23,35464.0,334.87,335.56,334.42,335.23,35464.0
2020-08-24 14:40:00,335.23,335.75,334.83,335.19,12219.0,335.23,335.75,334.83,335.19,12219.0
2020-08-24 14:50:00,335.33,335.51,334.71,334.9,10984.0,335.33,335.51,334.71,334.9,10984.0
2020-08-24 15:00:00,335.17,335.23,334.7,335.04,23387.0,335.17,335.23,334.7,335.04,23387.0
2020-08-24 15:10:00,335.04,336.5,334.71,336.48,37026.0,335.04,336.5,334.71,336.48,37026.0
2020-08-24 15:20:00,336.8,339.46,336.49,338.29,20621.0,336.8,339.46,336.49,338.29,20621.0
2020-08-24 15:30:00,338.31,339.19,337.95,338.7,25240.0,338.31,339.19,337.95,338.7,25240.0
2020-08-24 15:40:00,338.93,339.57,337.45,337.48,32279.0,338.93,339.57,337.45,337.48,32279.0
2020-08-24 15:50:00,337.63,337.99,336.25,337.99,83543.0,337.63,337.99,336.25,337.99,83543.0
2020-08-25 09:30:00,334.15,335.94,331.3,334.46,43236.0,334.15,335.94,331.3,334.46,43236.0
2020-08-25 09:40:00,333.65,337.4,332.0,335.15,42691.0,333.65,337.4,332.0,335.15,42691.0
2020-08-25 09:50:00,334.72,335.36,332.12,335.36,23280.0,334.72,335.36,332.12,335.36,23280.0
2020-08-25 10:00:00,335.22,336.45,332.41,332.7,30303.0,335.22,336.45,332.41,332.7,30303.0
2020-08-25 10:10:00,333.06,335.96,333.06,334.6,20691.0,333.06,335.96,333.06,334.6,20691.0
2020-08-25 10:20:00,335.02,335.14,332.06,332.38,26613.0,335.02,335.14,332.06,332.38,26613.0
2020-08-25 10:30:00,332.38,332.58,330.2,331.71,35912.0,332.38,332.58,330.2,331.71,35912.0
2020-08-25 10:40:00,331.91,332.74,330.4,330.56,23235.0,331.91,332.74,330.4,330.56,23235.0
2020-08-25 10:50:00,330.71,332.3,330.27,332.03,24211.0,330.71,332.3,330.27,332.03,24211.0
2020-08-25 11:00:00,332.01,332.06,330.69,331.71,22627.0,332.01,332.06,330.69,331.71,22627.0
2020-08-25 11:10:00,331.7,332.28,330.95,332.28,19455.0,331.7,332.28,330.95,332.28,19455.0
2020-08-25 11:20:00,332.29,332.4,330.7,331.46,27427.0,332.29,332.4,330.7,331.46,27427.0
2020-08-25 11:30:00,331.44,331.45,330.47,331.0,20297.0,331.44,331.45,330.47,331.0,20297.0
2020-08-25 11:40:00,331.01,331.32,330.61,330.61,24699.0,331.01,331.32,330.61,330.61,24699.0
2020-08-25 11:50:00,330.88,332.74,330.81,332.4,24979.0,330.88,332.74,330.81,332.4,24979.0
2020-08-25 12:00:00,332.62,332.62,332.0,332.02,11471.0,332.62,332.62,332.0,332.02,11471.0
2020-08-25 12:10:00,332.01,332.34,331.13,331.99,13888.0,332.01,332.34,331.13,331.99,13888.0
2020-08-25 12:20:00,332.08,332.4,331.63,331.71,12683.0,332.08,332.4,331.63,331.71,12683.0
2020-08-25 12:30:00,331.68,332.37,331.59,332.35,9341.0,331.68,332.37,331.59,332.35,9341.0
2020-08-25 12:40:00,332.35,333.32,331.85,332.78,15653.0,332.35,333.32,331.85,332.78,15653.0
2020-08-25 12:50:00,332.89,332.95,331.9,332.41,9781.0,332.89,332.95,331.9,332.41,9781.0
2020-08-25 13:00:00,332.38,332.56,332.1,332.4,12977.0,332.38,332.56,332.1,332.4,12977.0
2020-08-25 13:10:00,332.37,332.74,331.88,331.88,16880.0,332.37,332.74,331.88,331.88,16880.0
2020-08-25 13:20:00,331.91,333.63,331.88,333.63,13075.0,331.91,333.63,331.88,333.63,13075.0
2020-08-25 13:30:00,333.63,333.88,333.0,333.44,19883.0,333.63,333.88,333.0,333.44,19883.0
2020-08-25 13:40:00,333.44,333.57,332.65,332.65,13444.0,333.44,333.57,332.65,332.65,13444.0
2020-08-25 13:50:00,332.92,333.14,332.75,332.89,10665.0,332.92,333.14,332.75,332.89,10665.0
2020-08-25 14:00:00,332.88,333.45,332.88,333.17,10529.0,332.88,333.45,332.88,333.17,10529.0
2020-08-25 14:10:00,333.17,334.5,333.17,334.02,14634.0,333.17,334.5,333.17,334.02,14634.0
2020-08-25 14:20:00,334.14,334.83,333.89,334.56,11896.0,334.14,334.83,333.89,334.56,11896.0
2020-08-25 14:30:00,334.7,336.01,334.28,334.3,23872.0,334.7,336.01,334.28,334.3,23872.0
2020-08-25 14:40:00,334.08,335.09,334.08,334.84,10572.0,334.08,335.09,334.08,334.84,10572.0
2020-08-25 14:50:00,335.04,335.94,334.75,335.47,21888.0,335.04,335.94,334.75,335.47,21888.0
2020-08-25 15:00:00,335.62,337.09,335.44,336.67,16932.0,335.62,337.09,335.44,336.67,16932.0
2020-08-25 15:10:00,336.77,337.34,336.46,336.58,24307.0,336.77,337.34,336.46,336.58,24307.0
2020-08-25 15:20:00,336.6,339.9,336.49,338.63,47176.0,336.6,339.9,336.49,338.63,47176.0
2020-08-25 15:30:00,338.8,339.06,336.44,337.83,41780.0,338.8,339.06,336.44,337.83,41780.0
2020-08-25 15:40:00,337.56,337.97,337.06,337.46,13086.0,337.56,337.97,337.06,337.46,13086.0
2020-08-25 15:50:00,337.57,338.19,336.7,338.04,39314.0,337.57,338.19,336.7,338.04,39314.0
2020-08-26 09:30:00,339.31,342.5,338.18,340.21,35306.0,339.31,342.5,338.18,340.21,35306.0
2020-08-26 09:40:00,339.99,342.5,339.15,341.94,25968.0,339.99,342.5,339.15,341.94,25968.0
2020-08-26 09:50:00,342.22,342.27,339.82,340.75,22694.0,342.22,342.27,339.82,340.75,22694.0
2020-08-26 10:00:00,341.0,341.32,338.62,338.85,51373.0,341.0,341.32,338.62,338.85,51373.0
2020-08-26 10:10:00,339.07,340.62,337.31,340.31,37647.0,339.07,340.62,337.31,340.31,37647.0
2020-08-26 10:20:00,340.49,343.46,340.07,342.82,23633.0,340.49,343.46,340.07,342.82,23633.0
2020-08-26 10:30:00,342.65,343.88,342.04,342.38,25541.0,342.65,343.88,342.04,342.38,25541.0
2020-08-26 10:40:00,342.56,343.59,342.28,342.74,9554.0,342.56,343.59,342.28,342.74,9554.0
2020-08-26 10:50:00,342.79,342.96,341.88,342.53,13071.0,342.79,342.96,341.88,342.53,13071.0
2020-08-26 11:00:00,342.47,343.77,342.25,343.3,13809.0,342.47,343.77,342.25,343.3,13809.0
2020-08-26 11:10:00,343.3,343.83,341.49,342.41,19278.0,343.3,343.83,341.49,342.41,19278.0
2020-08-26 11:20:00,342.72,344.0,342.36,343.88,13753.0,342.72,344.0,342.36,343.88,13753.0
2020-08-26 11:30:00,343.93,344.7,343.44,344.48,17203.0,343.93,344.7,343.44,344.48,17203.0
2020-08-26 11:40:00,344.57,345.45,343.3,343.82,22013.0,344.57,345.45,343.3,343.82,22013.0
2020-08-26 11:50:00,343.91,345.35,343.68,345.15,34988.0,343.91,345.35,343.68,345.15,34988.0
2020-08-26 12:00:00,345.06,345.41,344.64,345.4,12457.0,345.06,345.41,344.64,345.4,12457.0
2020-08-26 12:10:00,345.24,345.48,344.35,345.35,10671.0,345.24,345.48,344.35,345.35,10671.0
2020-08-26 12:20:00,345.35,345.5,344.42,344.77,14645.0,345.35,345.5,344.42,344.77,14645.0
2020-08-26 12:30:00,344.8,345.28,344.51,345.07,33867.0,344.8,345.28,344.51,345.07,33867.0
2020-08-26 12:40:00,344.99,345.08,343.52,343.82,10344.0,344.99,345.08,343.52,343.82,10344.0
2020-08-26 12:50:00,343.98,345.0,343.98,344.93,12313.0,343.98,345.0,343.98,344.93,12313.0
2020-08-26 13:00:00,344.88,345.89,344.56,345.31,8331.0,344.88,345.89,344.56,345.31,8331.0
2020-08-26 13:10:00,345.31,346.06,345.0,345.74,13881.0,345.31,346.06,345.0,345.74,13881.0
2020-08-26 13:20:00,345.75,346.36,345.48,345.93,5622.0,345.75,346.36,345.48,345.93,5622.0
2020-08-26 13:30:00,345.88,346.15,345.54,345.94,11418.0,345.88,346.15,345.54,345.94,11418.0
2020-08-26 13:40:00,345.79,346.65,345.79,346.3,6477.0,345.79,346.65,345.79,346.3,6477.0
2020-08-26 13:50:00,346.46,346.69,345.79,346.13,6471.0,346.46,346.69,345.79,346.13,6471.0
2020-08-26 14:00:00,346.32,346.75,345.47,345.86,12266.0,346.32,346.75,345.47,345.86,12266.0
2020-08-26 14:10:00,345.82,346.42,345.52,346.42,6682.0,345.82,346.42,345.52,346.42,6682.0
2020-08-26 14:20:00,346.29,346.5,344.54,344.75,12153.0,346.29,346.5,344.54,344.75,12153.0
2020-08-26 14:30:00,344.75,345.4,343.38,343.46,22183.0,344.75,345.4,343.38,343.46,22183.0
2020-08-26 14:40:00,343.76,343.76,341.69,342.48,28375.0,343.76,343.76,341.69,342.48,28375.0
2020-08-26 14:50:00,342.81,343.57,340.8,340.88,16937.0,342.81,343.57,340.8,340.88,16937.0
2020-08-26 15:00:00,340.76,344.09,340.55,343.43,18043.0,340.76,344.09,340.55,343.43,18043.0
2020-08-26 15:10:00,343.57,344.96,343.57,344.21,10965.0,343.57,344.96,343.57,344.21,10965.0
2020-08-26 15:20:00,344.72,344.8,344.07,344.3,9397.0,344.72,344.8,344.07,344.3,9397.0
2020-08-26 15:30:00,344.53,344.57,342.52,342.62,18017.0,344.53,344.57,342.52,342.62,18017.0
2020-08-26 15:40:00,342.47,342.78,341.59,342.12,32414.0,342.47,342.78,341.59,342.12,32414.0
2020-08-26 15:50:00,342.26,343.15,341.98,342.56,50420.0,342.26,343.15,341.98,342.56,50420.0
2020-08-27 09:30:00,341.75,342.54,337.0,338.55,65953.0,341.75,342.54,337.0,338.55,65953.0
2020-08-27 09:40:00,338.32,339.65,334.28,336.32,51942.0,338.32,339.65,334.28,336.32,51942.0
2020-08-27 09:50:00,336.31,337.59,333.5,334.86,42067.0,336.31,337.59,333.5,334.86,42067.0
2020-08-27 10:00:00,334.57,336.1,332.22,333.49,46342.0,334.57,336.1,332.22,333.49,46342.0
2020-08-27 10:10:00,333.23,333.83,329.83,333.3,52598.0,333.23,333.83,329.83,333.3,52598.0
2020-08-27 10:20:00,333.28,334.5,332.52,334.2,49496.0,333.28,334.5,332.52,334.2,49496.0
2020-08-27 10:30:00,334.01,335.91,333.52,335.5,38404.0,334.01,335.91,333.52,335.5,38404.0
2020-08-27 10:40:00,335.14,336.37,333.0,333.0,36121.0,335.14,336.37,333.0,333.0,36121.0
2020-08-27 10:50:00,333.44,334.36,332.87,334.23,28292.0,333.44,334.36,332.87,334.23,28292.0
2020-08-27 11:00:00,334.21,336.32,333.28,335.06,52325.0,334.21,336.32,333.28,335.06,52325.0
2020-08-27 11:10:00,334.82,335.13,332.84,333.45,21724.0,334.82,335.13,332.84,333.45,21724.0
2020-08-27 11:20:00,333.57,333.87,332.78,333.02,35501.0,333.57,333.87,332.78,333.02,35501.0
2020-08-27 11:30:00,332.93,332.93,330.44,331.37,40916.0,332.93,332.93,330.44,331.37,40916.0
2020-08-27 11:40:00,331.11,331.5,330.17,330.3,23844.0,331.11,331.5,330.17,330.3,23844.0
2020-08-27 11:50:00,330.81,331.04,330.28,330.75,28074.0,330.81,331.04,330.28,330.75,28074.0
2020-08-27 12:00:00,330.64,330.77,328.54,329.9,101915.0,330.64,330.77,328.54,329.9,101915.0
2020-08-27 12:10:00,330.01,331.83,329.27,329.27,38872.0,330.01,331.83,329.27,329.27,38872.0
2020-08-27 12:20:00,329.24,329.7,328.4,329.29,43415.0,329.24,329.7,328.4,329.29,43415.0
2020-08-27 12:30:00,329.32,330.68,327.34,328.64,57988.0,329.32,330.68,327.34,328.64,57988.0
2020-08-27 12:40:00,328.04,329.39,328.04,328.69,18981.0,328.04,329.39,328.04,328.69,18981.0
2020-08-27 12:50:00,328.55,328.68,325.9,327.4,57085.0,328.55,328.68,325.9,327.4,57085.0
2020-08-27 13:00:00,327.04,329.24,326.63,329.16,24167.0,327.04,329.24,326.63,329.16,24167.0
2020-08-27 13:10:00,329.28,330.15,329.13,329.39,18119.0,329.28,330.15,329.13,329.39,18119.0
2020-08-27 13:20:00,329.39,331.82,329.01,331.54,20304.0,329.39,331.82,329.01,331.54,20304.0
2020-08-27 13:30:00,331.47,331.8,330.16,330.87,15723.0,331.47,331.8,330.16,330.87,15723.0
2020-08-27 13:40:00,331.52,331.79,330.67,330.81,15090.0,331.52,331.79,330.67,330.81,15090.0
2020-08-27 13:50:00,330.7,333.45,330.4,333.32,25239.0,330.7,333.45,330.4,333.32,25239.0
2020-08-27 14:00:00,333.31,334.32,333.06,333.55,20433.0,333.31,334.32,333.06,333.55,20433.0
2020-08-27 14:10:00,333.55,335.24,333.37,334.74,27605.0,333.55,335.24,333.37,334.74,27605.0
2020-08-27 14:20:00,334.82,336.68,334.35,335.96,38206.0,334.82,336.68,334.35,335.96,38206.0
2020-08-27 14:30:00,335.78,336.19,334.82,335.6,10474.0,335.78,336.19,334.82,335.6,10474.0
2020-08-27 14:40:00,335.53,335.53,332.67,332.76,13501.0,335.53,335.53,332.67,332.76,13501.0
2020-08-27 14:50:00,333.21,333.54,331.65,332.29,18501.0,333.21,333.54,331.65,332.29,18501.0
2020-08-27 15:00:00,332.83,333.14,331.97,332.38,13449.0,332.83,333.14,331.97,332.38,13449.0
2020-08-27 15:10:00,332.21,332.77,331.51,332.08,16581.0,332.21,332.77,331.51,332.08,16581.0
2020-08-27 15:20:00,332.34,333.02,331.74,331.74,19384.0,332.34,333.02,331.74,331.74,19384.0
2020-08-27 15:30:00,331.72,331.91,330.65,331.21,25587.0,331.72,331.91,330.65,331.21,25587.0
2020-08-27 15:40:00,331.17,332.17,331.06,331.76,26742.0,331.17,332.17,331.06,331.76,26742.0
2020-08-27 15:50:00,331.67,331.99,331.13,331.3,62573.0,331.67,331.99,331.13,331.3,62573.0
2020-08-28 09:30:00,330.0,332.77,327.06,328.13,120805.0,330.0,332.77,327.06,328.13,120805.0
2020-08-28 09:40:00,328.43,331.69,328.33,329.33,52192.0,328.43,331.69,328.33,329.33,52192.0
2020-08-28 09:50:00,329.32,331.65,327.54,331.65,24878.0,329.32,331.65,327.54,331.65,24878.0
2020-08-28 10:00:00,331.04,333.98,329.55,332.05,23933.0,331.04,333.98,329.55,332.05,23933.0
2020-08-28 10:10:00,332.62,333.33,330.79,331.69,20060.0,332.62,333.33,330.79,331.69,20060.0
2020-08-28 10:20:00,331.88,332.78,330.03,330.27,32575.0,331.88,332.78,330.03,330.27,32575.0
2020-08-28 10:30:00,330.28,331.87,329.88,330.61,54213.0,330.28,331.87,329.88,330.61,54213.0
2020-08-28 10:40:00,330.85,331.62,329.33,329.99,12864.0,330.85,331.62,329.33,329.99,12864.0
2020-08-28 10:50:00,329.65,330.07,327.1,327.36,19244.0,329.65,330.07,327.1,327.36,19244.0
2020-08-28 11:00:00,327.7,327.8,324.01,325.64,57422.0,327.7,327.8,324.01,325.64,57422.0
2020-08-28 11:10:00,325.18,326.45,325.18,325.79,17990.0,325.18,326.45,325.18,325.79,17990.0
2020-08-28 11:20:00,326.04,326.04,324.73,324.73,20111.0,326.04,326.04,324.73,324.73,20111.0
2020-08-28 11:30:00,324.35,324.56,321.35,322.16,45342.0,324.35,324.56,321.35,322.16,45342.0
2020-08-28 11:40:00,322.19,324.4,321.07,323.81,27699.0,322.19,324.4,321.07,323.81,27699.0
2020-08-28 11:50:00,323.64,323.98,321.31,322.5,28617.0,323.64,323.98,321.31,322.5,28617.0
2020-08-28 12:00:00,322.37,324.84,322.21,324.1,35613.0,322.37,324.84,322.21,324.1,35613.0
2020-08-28 12:10:00,323.66,323.94,322.0,322.15,19211.0,323.66,323.94,322.0,322.15,19211.0
2020-08-28 12:20:00,322.33,322.33,320.85,320.89,28758.0,322.33,322.33,320.85,320.89,28758.0
2020-08-28 12:30:00,320.98,321.46,319.35,320.23,64786.0,320.98,321.46,319.35,320.23,64786.0
2020-08-28 12:40:00,320.16,321.21,320.1,320.54,39925.0,320.16,321.21,320.1,320.54,39925.0
2020-08-28 12:50:00,320.25,320.45,318.13,318.55,39549.0,320.25,320.45,318.13,318.55,39549.0
2020-08-28 13:00:00,318.23,322.4,318.23,319.73,35463.0,318.23,322.4,318.23,319.73,35463.0
2020-08-28 13:10:00,319.73,319.85,317.26,319.14,25481.0,319.73,319.85,317.26,319.14,25481.0
2020-08-28 13:20:00,319.0,319.72,318.51,318.78,11439.0,319.0,319.72,318.51,318.78,11439.0
2020-08-28 13:30:00,318.78,319.65,318.24,319.62,15286.0,318.78,319.65,318.24,319.62,15286.0
2020-08-28 13:40:00,319.67,320.11,319.0,319.37,24232.0,319.67,320.11,319.0,319.37,24232.0
2020-08-28 13:50:00,319.37,320.06,318.44,318.52,23489.0,319.37,320.06,318.44,318.52,23489.0
2020-08-28 14:00:00,318.49,318.49,316.53,316.55,41227.0,318.49,318.49,316.53,316.55,41227.0
2020-08-28 14:10:00,316.56,316.58,313.54,314.68,122171.0,316.56,316.58,313.54,314.68,122171.0
2020-08-28 14:20:00,314.78,315.54,313.98,314.26,60371.0,314.78,315.54,313.98,314.26,60371.0
2020-08-28 14:30:00,314.19,314.85,313.11,313.3,39762.0,314.19,314.85,313.11,313.3,39762.0
2020-08-28 14:40:00,313.06,313.57,312.11,313.18,45990.0,313.06,313.57,312.11,313.18,45990.0
2020-08-28 14:50:00,313.27,315.02,313.09,314.21,42870.0,313.27,315.02,313.09,314.21,42870.0
2020-08-28 15:00:00,314.21,316.15,313.97,314.81,82026.0,314.21,316.15,313.97,314.81,82026.0
2020-08-28 15:10:00,314.94,315.55,312.44,312.89,61325.0,314.94,315.55,312.44,312.89,61325.0
2020-08-28 15:20:00,312.89,312.89,310.45,311.18,54846.0,312.89,312.89,310.45,311.18,54846.0
2020-08-28 15:30:00,311.11,314.99,311.1,313.78,91307.0,311.11,314.99,311.1,313.78,91307.0
2020-08-28 15:40:00,313.93,314.66,313.12,313.19,64478.0,313.93,314.66,313.12,313.19,64478.0
2020-08-28 15:50:00,313.11,313.38,310.58,310.94,221521.0,313.11,313.38,310.58,310.94,221521.0
2020-08-31 09:30:00,310.99,311.46,300.1,301.8,119301.0,310.99,311.46,300.1,301.8,119301.0
2020-08-31 09:40:00,301.8,301.85,293.0,296.36,179961.0,301.8,301.85,293.0,296.36,179961.0
2020-08-31 09:50:00,296.43,297.71,291.78,292.34,114405.0,296.43,297.71,291.78,292.34,114405.0
2020-08-31 10:00:00,292.3,294.69,288.58,290.61,139231.0,292.3,294.69,288.58,290.61,139231.0
2020-08-31 10:10:00,290.05,292.56,287.31,290.61,145410.0,290.05,292.56,287.31,290.61,145410.0
2020-08-31 10:20:00,290.75,291.83,287.31,289.65,139510.0,290.75,291.83,287.31,289.65,139510.0
2020-08-31 10:30:00,289.44,294.8,288.51,293.59,164773.0,289.44,294.8,288.51,293.59,164773.0
2020-08-31 10:40:00,293.62,299.75,293.38,299.12,115298.0,293.62,299.75,293.38,299.12,115298.0
2020-08-31 10:50:00,299.29,299.75,296.45,296.57,62083.0,299.29,299.75,296.45,296.57,62083.0
2020-08-31 11:00:00,296.57,297.34,294.47,295.21,42376.0,296.57,297.34,294.47,295.21,42376.0
2020-08-31 11:10:00,294.96,295.21,290.26,291.87,77914.0,294.96,295.21,290.26,291.87,77914.0
2020-08-31 11:20:00,292.27,292.86,289.95,291.32,57480.0,292.27,292.86,289.95,291.32,57480.0
2020-08-31 11:30:00,291.21,291.64,289.52,290.48,71667.0,291.21,291.64,289.52,290.48,71667.0
2020-08-31 11:40:00,290.6,290.75,288.72,289.48,48028.0,290.6,290.75,288.72,289.48,48028.0
2020-08-31 11:50:00,289.47,291.44,289.47,290.42,61816.0,289.47,291.44,289.47,290.42,61816.0
2020-08-31 12:00:00,290.51,290.83,289.64,290.14,87489.0,290.51,290.83,289.64,290.14,87489.0
2020-08-31 12:10:00,290.4,290.41,289.69,290.01,57695.0,290.4,290.41,289.69,290.01,57695.0
2020-08-31 12:20:00,290.0,293.5,289.82,293.5,68365.0,290.0,293.5,289.82,293.5,68365.0
2020-08-31 12:30:00,293.73,297.79,292.64,295.21,76985.0,293.73,297.79,292.64,295.21,76985.0
2020-08-31 12:40:00,295.21,297.33,295.21,296.29,33364.0,295.21,297.33,295.21,296.29,33364.0
2020-08-31 12:50:00,296.19,299.68,296.19,298.81,64631.0,296.19,299.68,296.19,298.81,64631.0
2020-08-31 13:00:00,298.81,299.11,297.31,297.86,37353.0,298.81,299.11,297.31,297.86,37353.0
2020-08-31 13:10:00,298.23,298.97,297.58,298.3,40458.0,298.23,298.97,297.58,298.3,40458.0
2020-08-31 13:20:00,298.16,300.72,298.11,299.31,62943.0,298.16,300.72,298.11,299.31,62943.0
2020-08-31 13:30:00,299.6,300.0,298.23,298.49,27757.0,299.6,300.0,298.23,298.49,27757.0
2020-08-31 13:40:00,298.61,299.76,298.13,298.14,29858.0,298.61,299.76,298.13,298.14,29858.0
2020-08-31 13:50:00,298.27,298.67,295.7,296.61,39720.0,298.27,298.67,295.7,296.61,39720.0
2020-08-31 14:00:00,296.32,298.04,296.32,296.46,30045.0,296.32,298.04,296.32,296.46,30045.0
2020-08-31 14:10:00,296.33,296.87,295.29,295.92,37547.0,296.33,296.87,295.29,295.92,37547.0
2020-08-31 14:20:00,295.93,296.75,295.5,296.57,21177.0,295.93,296.75,295.5,296.57,21177.0
2020-08-31 14:30:00,296.93,297.42,296.51,297.03,25484.0,296.93,297.42,296.51,297.03,25484.0
2020-08-31 14:40:00,297.06,298.94,297.06,298.11,31477.0,297.06,298.94,297.06,298.11,31477.0
2020-08-31 14:50:00,297.89,301.0,297.38,300.68,53055.0,297.89,301.0,297.38,300.68,53055.0
2020-08-31 15:00:00,300.54,300.87,298.96,299.36,41857.0,300.54,300.87,298.96,299.36,41857.0
2020-08-31 15:10:00,299.45,299.9,298.18,298.27,36779.0,299.45,299.9,298.18,298.27,36779.0
2020-08-31 15:20:00,298.29,299.92,297.88,299.07,38955.0,298.29,299.92,297.88,299.07,38955.0
2020-08-31 15:30:00,298.89,299.58,297.05,299.26,55600.0,298.89,299.58,297.05,299.26,55600.0
2020-08-31 15:40:00,299.32,300.99,297.12,300.99,71582.0,299.32,300.99,297.12,300.99,71582.0
2020-08-31 15:50:00,299.81,300.4,296.49,296.56,156838.0,299.81,300.4,296.49,296.56,156838.0
2020-09-01 09:30:00,298.5,313.74,297.31,313.0,146477.0,298.5,313.74,297.31,313.0,146477.0
2020-09-01 09:40:00,312.98,313.87,308.42,309.55,74437.0,312.98,313.87,308.42,309.55,74437.0
2020-09-01 09:50:00,309.93,310.35,306.04,306.04,67759.0,309.93,310.35,306.04,306.04,67759.0
2020-09-01 10:00:00,306.01,308.59,304.8,307.82,73744.0,306.01,308.59,304.8,307.82,73744.0
2020-09-01 10:10:00,307.81,308.45,305.73,308.03,41062.0,307.81,308.45,305.73,308.03,41062.0
2020-09-01 10:20:00,308.17,312.5,307.57,312.5,72254.0,308.17,312.5,307.57,312.5,72254.0
2020-09-01 10:30:00,312.26,312.26,308.35,309.35,51765.0,312.26,312.26,308.35,309.35,51765.0
2020-09-01 10:40:00,309.15,310.15,307.4,308.1,19322.0,309.15,310.15,307.4,308.1,19322.0
2020-09-01 10:50:00,308.29,308.29,305.85,306.18,27149.0,308.29,308.29,305.85,306.18,27149.0
2020-09-01 11:00:00,306.22,306.42,304.22,305.79,47217.0,306.22,306.42,304.22,305.79,47217.0
2020-09-01 11:10:00,305.97,306.67,305.05,305.95,24784.0,305.97,306.67,305.05,305.95,24784.0
2020-09-01 11:20:00,305.86,306.46,304.5,305.75,20790.0,305.86,306.46,304.5,305.75,20790.0
2020-09-01 11:30:00,305.95,306.9,305.18,306.23,18733.0,305.95,306.9,305.18,306.23,18733.0
2020-09-01 11:40:00,306.72,306.91,305.89,306.69,9088.0,306.72,306.91,305.89,306.69,9088.0
2020-09-01 11:50:00,306.81,307.5,306.26,307.34,12465.0,306.81,307.5,306.26,307.34,12465.0
2020-09-01 12:00:00,307.32,308.62,307.25,307.86,23606.0,307.32,308.62,307.25,307.86,23606.0
2020-09-01 12:10:00,307.88,307.88,306.6,306.79,7474.0,307.88,307.88,306.6,306.79,7474.0
2020-09-01 12:20:00,306.67,307.05,305.41,305.93,12505.0,306.67,307.05,305.41,305.93,12505.0
2020-09-01 12:30:00,305.91,307.34,305.77,307.34,13059.0,305.91,307.34,305.77,307.34,13059.0
2020-09-01 12:40:00,307.08,307.36,306.39,306.48,7405.0,307.08,307.36,306.39,306.48,7405.0
2020-09-01 12:50:00,306.24,307.5,306.23,306.91,13095.0,306.24,307.5,306.23,306.91,13095.0
2020-09-01 13:00:00,307.25,307.73,306.25,307.71,7462.0,307.25,307.73,306.25,307.71,7462.0
2020-09-01 13:10:00,307.58,308.03,307.12,307.2,10089.0,307.58,308.03,307.12,307.2,10089.0
2020-09-01 13:20:00,307.14,307.25,304.5,304.7,23361.0,307.14,307.25,304.5,304.7,23361.0
2020-09-01 13:30:00,304.75,305.44,303.25,303.79,19794.0,304.75,305.44,303.25,303.79,19794.0
2020-09-01 13:40:00,303.44,304.71,303.0,303.6,17290.0,303.44,304.71,303.0,303.6,17290.0
2020-09-01 13:50:00,303.86,305.16,303.69,305.13,13204.0,303.86,305.16,303.69,305.13,13204.0
2020-09-01 14:00:00,304.8,305.11,303.66,304.11,20675.0,304.8,305.11,303.66,304.11,20675.0
2020-09-01 14:10:00,304.37,305.23,304.14,305.0,6306.0,304.37,305.23,304.14,305.0,6306.0
2020-09-01 14:20:00,305.22,305.42,303.9,304.85,16370.0,305.22,305.42,303.9,304.85,16370.0
2020-09-01 14:30:00,305.09,305.12,304.05,304.14,14029.0,305.09,305.12,304.05,304.14,14029.0
2020-09-01 14:40:00,304.1,304.77,303.95,304.45,10543.0,304.1,304.77,303.95,304.45,10543.0
2020-09-01 14:50:00,304.55,306.0,304.35,305.93,12425.0,304.55,306.0,304.35,305.93,12425.0
2020-09-01 15:00:00,305.74,308.14,305.72,307.96,32608.0,305.74,308.14,305.72,307.96,32608.0
2020-09-01 15:10:00,307.96,308.53,307.36,308.04,16714.0,307.96,308.53,307.36,308.04,16714.0
2020-09-01 15:20:00,308.15,308.46,307.43,307.97,31377.0,308.15,308.46,307.43,307.97,31377.0
2020-09-01 15:30:00,307.98,308.16,307.4,307.7,28579.0,307.98,308.16,307.4,307.7,28579.0
2020-09-01 15:40:00,307.57,308.0,306.8,306.8,32000.0,307.57,308.0,306.8,306.8,32000.0
2020-09-01 15:50:00,306.8,307.67,306.02,306.84,85705.0,306.8,307.67,306.02,306.84,85705.0
2020-09-02 09:30:00,311.01,313.0,301.42,302.03,93866.0,311.01,313.0,301.42,302.03,93866.0
2020-09-02 09:40:00,302.41,302.87,297.04,301.67,73957.0,302.41,302.87,297.04,301.67,73957.0
2020-09-02 09:50:00,301.05,301.14,292.15,292.99,77552.0,301.05,301.14,292.15,292.99,77552.0
2020-09-02 10:00:00,292.61,297.27,292.31,293.6,54576.0,292.61,297.27,292.31,293.6,54576.0
2020-09-02 10:10:00,293.15,298.21,292.01,297.98,54070.0,293.15,298.21,292.01,297.98,54070.0
2020-09-02 10:20:00,297.64,300.34,296.89,300.08,49993.0,297.64,300.34,296.89,300.08,49993.0
2020-09-02 10:30:00,299.92,300.23,294.0,294.0,50640.0,299.92,300.23,294.0,294.0,50640.0
2020-09-02 10:40:00,294.16,296.8,293.75,295.83,27026.0,294.16,296.8,293.75,295.83,27026.0
2020-09-02 10:50:00,295.75,296.21,294.46,294.53,12461.0,295.75,296.21,294.46,294.53,12461.0
2020-09-02 11:00:00,294.47,295.05,291.76,292.75,33923.0,294.47,295.05,291.76,292.75,33923.0
2020-09-02 11:10:00,292.3,294.13,292.01,292.14,23493.0,292.3,294.13,292.01,292.14,23493.0
2020-09-02 11:20:00,292.63,293.53,290.78,292.13,23723.0,292.63,293.53,290.78,292.13,23723.0
2020-09-02 11:30:00,291.82,293.07,288.01,288.53,37767.0,291.82,293.07,288.01,288.53,37767.0
2020-09-02 11:40:00,288.81,291.35,288.81,290.74,38164.0,288.81,291.35,288.81,290.74,38164.0
2020-09-02 11:50:00,290.73,291.68,289.26,291.66,21005.0,290.73,291.68,289.26,291.66,21005.0
2020-09-02 12:00:00,291.44,294.35,291.15,293.91,35885.0,291.44,294.35,291.15,293.91,35885.0
2020-09-02 12:10:00,293.99,296.0,293.85,295.89,25709.0,293.99,296.0,293.85,295.89,25709.0
2020-09-02 12:20:00,295.9,296.72,294.24,294.95,34991.0,295.9,296.72,294.24,294.95,34991.0
2020-09-02 12:30:00,295.09,295.5,294.35,295.0,14419.0,295.09,295.5,294.35,295.0,14419.0
2020-09-02 12:40:00,295.0,296.0,294.72,295.0,15950.0,295.0,296.0,294.72,295.0,15950.0
2020-09-02 12:50:00,295.1,295.85,293.95,294.15,15334.0,295.1,295.85,293.95,294.15,15334.0
2020-09-02 13:00:00,294.16,294.49,293.06,293.72,24712.0,294.16,294.49,293.06,293.72,24712.0
2020-09-02 13:10:00,293.72,294.79,292.88,292.88,23688.0,293.72,294.79,292.88,292.88,23688.0
2020-09-02 13:20:00,293.08,294.5,292.77,293.55,16041.0,293.08,294.5,292.77,293.55,16041.0
2020-09-02 13:30:00,293.26,294.3,293.15,294.13,12826.0,293.26,294.3,293.15,294.13,12826.0
2020-09-02 13:40:00,294.15,294.42,292.54,292.69,20724.0,294.15,294.42,292.54,292.69,20724.0
2020-09-02 13:50:00,292.82,293.57,292.44,293.01,14691.0,292.82,293.57,292.44,293.01,14691.0
2020-09-02 14:00:00,293.04,293.58,292.33,292.9,16468.0,293.04,293.58,292.33,292.9,16468.0
2020-09-02 14:10:00,293.02,293.45,291.81,292.37,28549.0,293.02,293.45,291.81,292.37,28549.0
2020-09-02 14:20:00,292.5,294.45,292.47,294.04,13692.0,292.5,294.45,292.47,294.04,13692.0
2020-09-02 14:30:00,294.12,296.21,294.11,296.21,19071.0,294.12,296.21,294.11,296.21,19071.0
2020-09-02 14:40:00,296.16,296.82,295.31,296.36,19472.0,296.16,296.82,295.31,296.36,19472.0
2020-09-02 14:50:00,296.38,296.47,295.43,295.97,16776.0,296.38,296.47,295.43,295.97,16776.0
2020-09-02 15:00:00,296.15,297.29,296.01,296.82,37473.0,296.15,297.29,296.01,296.82,37473.0
2020-09-02 15:10:00,296.78,297.9,295.13,297.82,47285.0,296.78,297.9,295.13,297.82,47285.0
2020-09-02 15:20:00,297.8,298.51,296.74,296.75,24661.0,297.8,298.51,296.74,296.75,24661.0
2020-09-02 15:30:00,297.18,299.3,297.17,298.84,38192.0,297.18,299.3,297.17,298.84,38192.0
2020-09-02 15:40:00,298.91,300.6,298.42,300.2,46194.0,298.91,300.6,298.42,300.2,46194.0
2020-09-02 15:50:00,299.92,300.71,299.37,300.21,86097.0,299.92,300.71,299.37,300.21,86097.0
2020-09-03 09:30:00,287.55,292.79,282.51,286.06,122450.0,287.55,292.79,282.51,286.06,122450.0
2020-09-03 09:40:00,285.87,286.24,280.0,280.69,125078.0,285.87,286.24,280.0,280.69,125078.0
2020-09-03 09:50:00,280.13,284.01,278.85,283.77,101977.0,280.13,284.01,278.85,283.77,101977.0
2020-09-03 10:00:00,283.69,286.5,283.26,284.34,58016.0,283.69,286.5,283.26,284.34,58016.0
2020-09-03 10:10:00,283.81,285.09,280.06,281.87,56348.0,283.81,285.09,280.06,281.87,56348.0
2020-09-03 10:20:00,281.96,283.5,280.77,281.88,44292.0,281.96,283.5,280.77,281.88,44292.0
2020-09-03 10:30:00,281.64,285.14,280.97,284.34,66996.0,281.64,285.14,280.97,284.34,66996.0
2020-09-03 10:40:00,285.2,286.4,278.42,278.5,63262.0,285.2,286.4,278.42,278.5,63262.0
2020-09-03 10:50:00,278.44,282.42,278.44,281.42,37481.0,278.44,282.42,278.44,281.42,37481.0
2020-09-03 11:00:00,281.55,281.79,277.62,279.04,65651.0,281.55,281.79,277.62,279.04,65651.0
2020-09-03 11:10:00,279.04,279.95,274.0,274.46,66008.0,279.04,279.95,274.0,274.46,66008.0
2020-09-03 11:20:00,274.23,276.51,273.09,276.26,80288.0,274.23,276.51,273.09,276.26,80288.0
2020-09-03 11:30:00,276.06,277.54,275.42,277.25,61210.0,276.06,277.54,275.42,277.25,61210.0
2020-09-03 11:40:00,277.23,280.73,277.22,280.47,77923.0,277.23,280.73,277.22,280.47,77923.0
2020-09-03 11:50:00,280.71,283.12,280.34,280.83,57158.0,280.71,283.12,280.34,280.83,57158.0
2020-09-03 12:00:00,280.81,281.41,278.3,280.37,43557.0,280.81,281.41,278.3,280.37,43557.0
2020-09-03 12:10:00,280.61,281.18,278.86,280.47,28786.0,280.61,281.18,278.86,280.47,28786.0
2020-09-03 12:20:00,280.42,280.77,278.6,278.96,18329.0,280.42,280.77,278.6,278.96,18329.0
2020-09-03 12:30:00,278.89,279.46,276.09,277.74,24133.0,278.89,279.46,276.09,277.74,24133.0
2020-09-03 12:40:00,277.64,278.51,276.5,276.67,28501.0,277.64,278.51,276.5,276.67,28501.0
2020-09-03 12:50:00,276.71,278.36,276.71,277.14,20015.0,276.71,278.36,276.71,277.14,20015.0
2020-09-03 13:00:00,277.17,277.42,275.56,276.72,20928.0,277.17,277.42,275.56,276.72,20928.0
2020-09-03 13:10:00,276.72,279.22,276.72,277.01,15508.0,276.72,279.22,276.72,277.01,15508.0
2020-09-03 13:20:00,276.88,279.0,276.8,278.69,26038.0,276.88,279.0,276.8,278.69,26038.0
2020-09-03 13:30:00,278.56,279.16,276.46,276.7,17713.0,278.56,279.16,276.46,276.7,17713.0
2020-09-03 13:40:00,276.7,277.6,275.05,275.05,23670.0,276.7,277.6,275.05,275.05,23670.0
2020-09-03 13:50:00,275.21,277.65,275.0,276.56,23296.0,275.21,277.65,275.0,276.56,23296.0
2020-09-03 14:00:00,276.74,277.85,276.52,277.63,35254.0,276.74,277.85,276.52,277.63,35254.0
2020-09-03 14:10:00,277.72,278.84,277.08,277.29,28338.0,277.72,278.84,277.08,277.29,28338.0
2020-09-03 14:20:00,277.68,278.3,276.16,277.55,18275.0,277.68,278.3,276.16,277.55,18275.0
2020-09-03 14:30:00,277.94,279.84,277.61,278.89,26764.0,277.94,279.84,277.61,278.89,26764.0
2020-09-03 14:40:00,278.9,279.42,277.69,277.69,25767.0,278.9,279.42,277.69,277.69,25767.0
2020-09-03 14:50:00,277.78,278.85,277.3,277.3,33413.0,277.78,278.85,277.3,277.3,33413.0
2020-09-03 15:00:00,277.26,278.01,275.77,276.78,54258.0,277.26,278.01,275.77,276.78,54258.0
2020-09-03 15:10:00,277.1,277.13,275.18,275.61,56804.0,277.1,277.13,275.18,275.61,56804.0
2020-09-03 15:20:00,275.61,275.61,273.74,274.12,42798.0,275.61,275.61,273.74,274.12,42798.0
2020-09-03 15:30:00,273.9,276.85,273.51,276.17,53989.0,273.9,276.85,273.51,276.17,53989.0
2020-09-03 15:40:00,276.3,277.37,275.68,275.97,67894.0,276.3,277.37,275.68,275.97,67894.0
2020-09-03 15:50:00,275.8,276.27,274.33,275.7,153843.0,275.8,276.27,274.33,275.7,153843.0
2020-09-04 09:30:00,265.7,271.96,261.22,263.0,266356.0,265.7,271.96,261.22,263.0,266356.0
2020-09-04 09:40:00,263.52,267.1,256.74,256.88,246417.0,263.52,267.1,256.74,256.88,246417.0
2020-09-04 09:50:00,257.42,258.19,248.91,250.2,254242.0,257.42,258.19,248.91,250.2,254242.0
2020-09-04 10:00:00,250.02,254.96,249.53,254.5,162665.0,250.02,254.96,249.53,254.5,162665.0
2020-09-04 10:10:00,254.87,256.72,248.18,248.29,113145.0,254.87,256.72,248.18,248.29,113145.0
2020-09-04 10:20:00,248.16,248.21,241.13,241.94,256363.0,248.16,248.21,241.13,241.94,256363.0
2020-09-04 10:30:00,241.8,243.0,236.44,239.07,117441.0,241.8,243.0,236.44,239.07,117441.0
2020-09-04 10:40:00,239.02,239.2,234.65,237.02,137608.0,239.02,239.2,234.65,237.02,137608.0
2020-09-04 10:50:00,237.16,242.21,235.96,240.34,213673.0,237.16,242.21,235.96,240.34,213673.0
2020-09-04 11:00:00,240.63,244.97,240.63,243.49,93523.0,240.63,244.97,240.63,243.49,93523.0
2020-09-04 11:10:00,243.06,248.99,243.01,248.56,104253.0,243.06,248.99,243.01,248.56,104253.0
2020-09-04 11:20:00,248.02,249.2,245.0,246.69,102618.0,248.02,249.2,245.0,246.69,102618.0
2020-09-04 11:30:00,246.95,253.04,246.46,252.95,68148.0,246.95,253.04,246.46,252.95,68148.0
2020-09-04 11:40:00,252.98,255.31,251.81,255.19,90239.0,252.98,255.31,251.81,255.19,90239.0
2020-09-04 11:50:00,255.24,259.68,255.0,259.64,69299.0,255.24,259.68,255.0,259.64,69299.0
2020-09-04 12:00:00,259.66,261.63,259.0,259.48,107081.0,259.66,261.63,259.0,259.48,107081.0
2020-09-04 12:10:00,259.78,261.17,257.73,258.75,79655.0,259.78,261.17,257.73,258.75,79655.0
2020-09-04 12:20:00,258.75,261.98,257.92,261.97,62032.0,258.75,261.98,257.92,261.97,62032.0
2020-09-04 12:30:00,261.93,264.23,260.13,262.97,44569.0,261.93,264.23,260.13,262.97,44569.0
2020-09-04 12:40:00,262.97,263.22,258.43,258.43,60793.0,262.97,263.22,258.43,258.43,60793.0
2020-09-04 12:50:00,258.43,259.63,256.4,259.39,44201.0,258.43,259.63,256.4,259.39,44201.0
2020-09-04 13:00:00,259.25,259.37,256.51,256.84,45013.0,259.25,259.37,256.51,256.84,45013.0
2020-09-04 13:10:00,256.73,256.81,253.51,253.61,51132.0,256.73,256.81,253.51,253.61,51132.0
2020-09-04 13:20:00,253.61,258.06,253.51,256.76,57733.0,253.61,258.06,253.51,256.76,57733.0
2020-09-04 13:30:00,256.73,260.49,256.25,260.2,38885.0,256.73,260.49,256.25,260.2,38885.0
2020-09-04 13:40:00,260.44,260.99,258.16,259.75,26463.0,260.44,260.99,258.16,259.75,26463.0
2020-09-04 13:50:00,259.74,259.74,258.2,258.8,14540.0,259.74,259.74,258.2,258.8,14540.0
2020-09-04 14:00:00,258.75,259.0,257.48,258.35,19932.0,258.75,259.0,257.48,258.35,19932.0
2020-09-04 14:10:00,258.29,258.66,256.23,257.5,21182.0,258.29,258.66,256.23,257.5,21182.0
2020-09-04 14:20:00,257.26,258.39,256.31,257.94,21977.0,257.26,258.39,256.31,257.94,21977.0
2020-09-04 14:30:00,257.81,260.28,256.11,260.22,20845.0,257.81,260.28,256.11,260.22,20845.0
2020-09-04 14:40:00,260.1,264.38,260.1,262.18,63703.0,260.1,264.38,260.1,262.18,63703.0
2020-09-04 14:50:00,262.18,264.11,261.82,263.79,25001.0,262.18,264.11,261.82,263.79,25001.0
2020-09-04 15:00:00,263.91,265.0,262.85,264.69,29084.0,263.91,265.0,262.85,264.69,29084.0
2020-09-04 15:10:00,264.49,264.69,262.54,263.13,37805.0,264.49,264.69,262.54,263.13,37805.0
2020-09-04 15:20:00,262.91,265.31,262.79,263.75,39740.0,262.91,265.31,262.79,263.75,39740.0
2020-09-04 15:30:00,263.72,263.82,261.07,261.7,72611.0,263.72,263.82,261.07,261.7,72611.0
2020-09-04 15:40:00,262.08,263.28,260.79,263.05,75149.0,262.08,263.28,260.79,263.05,75149.0
2020-09-04 15:50:00,262.78,263.09,259.2,261.03,124015.0,262.78,263.09,259.2,261.03,124015.0
2020-09-08 09:30:00,246.0,254.87,242.51,252.8,133943.0,246.0,254.87,242.51,252.8,133943.0
2020-09-08 09:40:00,253.24,254.27,247.67,252.56,73127.0,253.24,254.27,247.67,252.56,73127.0
2020-09-08 09:50:00,252.17,261.61,251.75,260.26,62534.0,252.17,261.61,251.75,260.26,62534.0
2020-09-08 10:00:00,260.96,265.76,257.79,265.56,72288.0,260.96,265.76,257.79,265.56,72288.0
2020-09-08 10:10:00,265.09,269.44,263.28,266.7,69468.0,265.09,269.44,263.28,266.7,69468.0
2020-09-08 10:20:00,267.06,270.03,264.96,268.81,58524.0,267.06,270.03,264.96,268.81,58524.0
2020-09-08 10:30:00,269.1,269.64,264.59,267.09,63263.0,269.1,269.64,264.59,267.09,63263.0
2020-09-08 10:40:00,266.5,267.75,263.0,263.0,61312.0,266.5,267.75,263.0,263.0,61312.0
2020-09-08 10:50:00,262.68,265.05,261.75,264.81,44207.0,262.68,265.05,261.75,264.81,44207.0
2020-09-08 11:00:00,264.45,264.45,261.72,262.5,11529.0,264.45,264.45,261.72,262.5,11529.0
2020-09-08 11:10:00,263.02,264.73,262.48,263.0,37307.0,263.02,264.73,262.48,263.0,37307.0
2020-09-08 11:20:00,262.77,262.77,259.04,260.09,29143.0,262.77,262.77,259.04,260.09,29143.0
2020-09-08 11:30:00,259.99,260.19,256.03,256.03,29803.0,259.99,260.19,256.03,256.03,29803.0
2020-09-08 11:40:00,256.02,258.01,254.81,256.21,33304.0,256.02,258.01,254.81,256.21,33304.0
2020-09-08 11:50:00,256.66,257.32,254.83,256.84,21624.0,256.66,257.32,254.83,256.84,21624.0
2020-09-08 12:00:00,256.74,258.04,256.22,257.27,35108.0,256.74,258.04,256.22,257.27,35108.0
2020-09-08 12:10:00,257.43,258.21,255.22,256.0,20981.0,257.43,258.21,255.22,256.0,20981.0
2020-09-08 12:20:00,255.98,256.66,255.11,255.5,13248.0,255.98,256.66,255.11,255.5,13248.0
2020-09-08 12:30:00,255.47,257.25,255.0,255.95,15760.0,255.47,257.25,255.0,255.95,15760.0
2020-09-08 12:40:00,256.07,256.18,254.56,254.66,43341.0,256.07,256.18,254.56,254.66,43341.0
2020-09-08 12:50:00,255.38,258.62,255.29,258.08,20311.0,255.38,258.62,255.29,258.08,20311.0
2020-09-08 13:00:00,258.04,258.43,255.15,255.45,26902.0,258.04,258.43,255.15,255.45,26902.0
2020-09-08 13:10:00,255.52,258.45,255.14,258.21,29306.0,255.52,258.45,255.14,258.21,29306.0
2020-09-08 13:20:00,258.2,258.22,256.0,256.22,19284.0,258.2,258.22,256.0,256.22,19284.0
2020-09-08 13:30:00,256.37,258.72,256.37,258.15,31759.0,256.37,258.72,256.37,258.15,31759.0
2020-09-08 13:40:00,258.15,259.32,257.75,258.62,16988.0,258.15,259.32,257.75,258.62,16988.0
2020-09-08 13:50:00,258.86,259.33,257.42,257.79,21850.0,258.86,259.33,257.42,257.79,21850.0
2020-09-08 14:00:00,257.95,259.01,257.0,257.05,42338.0,257.95,259.01,257.0,257.05,42338.0
2020-09-08 14:10:00,257.31,257.98,256.15,256.5,29460.0,257.31,257.98,256.15,256.5,29460.0
2020-09-08 14:20:00,256.25,256.89,253.41,253.7,41011.0,256.25,256.89,253.41,253.7,41011.0
2020-09-08 14:30:00,253.84,256.5,253.51,254.15,36795.0,253.84,256.5,253.51,254.15,36795.0
2020-09-08 14:40:00,254.5,254.86,252.51,252.75,32355.0,254.5,254.86,252.51,252.75,32355.0
2020-09-08 14:50:00,253.35,254.16,251.09,253.68,62432.0,253.35,254.16,251.09,253.68,62432.0
2020-09-08 15:00:00,253.47,253.5,250.46,253.1,43061.0,253.47,253.5,250.46,253.1,43061.0
2020-09-08 15:10:00,253.25,254.64,252.53,253.46,33594.0,253.25,254.64,252.53,253.46,33594.0
2020-09-08 15:20:00,253.32,255.44,253.18,255.32,35171.0,253.32,255.44,253.18,255.32,35171.0
2020-09-08 15:30:00,255.22,256.17,253.35,253.55,31598.0,255.22,256.17,253.35,253.55,31598.0
2020-09-08 15:40:00,253.72,253.77,251.66,252.58,37896.0,253.72,253.77,251.66,252.58,37896.0
2020-09-08 15:50:00,252.43,252.67,251.29,251.98,89265.0,252.43,252.67,251.29,251.98,89265.0
2020-09-09 09:30:00,258.57,266.39,258.44,262.16,97834.0,258.57,266.39,258.44,262.16,97834.0
2020-09-09 09:40:00,261.8,263.6,259.0,259.44,59335.0,261.8,263.6,259.0,259.44,59335.0
2020-09-09 09:50:00,259.88,259.88,254.31,257.47,51675.0,259.88,259.88,254.31,257.47,51675.0
2020-09-09 10:00:00,257.65,261.1,257.23,258.39,27416.0,257.65,261.1,257.23,258.39,27416.0
2020-09-09 10:10:00,257.75,258.71,255.24,256.0,27805.0,257.75,258.71,255.24,256.0,27805.0
2020-09-09 10:20:00,256.0,262.65,255.92,262.36,33875.0,256.0,262.65,255.92,262.36,33875.0
2020-09-09 10:30:00,261.92,263.16,261.07,262.9,32800.0,261.92,263.16,261.07,262.9,32800.0
2020-09-09 10:40:00,263.05,263.05,260.03,260.71,19739.0,263.05,263.05,260.03,260.71,19739.0
2020-09-09 10:50:00,261.3,261.78,260.04,260.28,16803.0,261.3,261.78,260.04,260.28,16803.0
2020-09-09 11:00:00,260.34,261.95,258.63,258.63,18795.0,260.34,261.95,258.63,258.63,18795.0
2020-09-09 11:10:00,258.63,259.45,256.53,257.01,18418.0,258.63,259.45,256.53,257.01,18418.0
2020-09-09 11:20:00,256.76,257.86,256.11,257.76,17631.0,256.76,257.86,256.11,257.76,17631.0
2020-09-09 11:30:00,257.57,258.64,256.81,258.42,17902.0,257.57,258.64,256.81,258.42,17902.0
2020-09-09 11:40:00,258.54,258.57,257.03,257.45,13154.0,258.54,258.57,257.03,257.45,13154.0
2020-09-09 11:50:00,257.38,257.38,254.35,254.47,33512.0,257.38,257.38,254.35,254.47,33512.0
2020-09-09 12:00:00,254.8,255.16,253.01,254.0,30581.0,254.8,255.16,253.01,254.0,30581.0
2020-09-09 12:10:00,254.09,256.24,254.06,255.28,29075.0,254.09,256.24,254.06,255.28,29075.0
2020-09-09 12:20:00,255.4,255.68,254.74,254.98,17288.0,255.4,255.68,254.74,254.98,17288.0
2020-09-09 12:30:00,254.8,256.86,254.49,256.05,47266.0,254.8,256.86,254.49,256.05,47266.0
2020-09-09 12:40:00,256.05,257.04,256.03,256.85,9251.0,256.05,257.04,256.03,256.85,9251.0
2020-09-09 12:50:00,256.85,257.3,255.99,256.99,11919.0,256.85,257.3,255.99,256.99,11919.0
2020-09-09 13:00:00,257.09,257.77,256.88,257.36,9410.0,257.09,257.77,256.88,257.36,9410.0
2020-09-09 13:10:00,257.41,257.53,254.96,254.97,18679.0,257.41,257.53,254.96,254.97,18679.0
2020-09-09 13:20:00,254.99,255.01,254.25,254.82,10541.0,254.99,255.01,254.25,254.82,10541.0
2020-09-09 13:30:00,254.68,254.68,252.7,253.01,27890.0,254.68,254.68,252.7,253.01,27890.0
2020-09-09 13:40:00,253.21,253.23,251.33,252.51,20048.0,253.21,253.23,251.33,252.51,20048.0
2020-09-09 13:50:00,252.64,253.34,252.24,252.82,13903.0,252.64,253.34,252.24,252.82,13903.0
2020-09-09 14:00:00,253.03,253.61,251.57,252.86,38643.0,253.03,253.61,251.57,252.86,38643.0
2020-09-09 14:10:00,252.51,254.28,252.5,253.78,24355.0,252.51,254.28,252.5,253.78,24355.0
2020-09-09 14:20:00,253.64,254.4,253.36,253.52,15742.0,253.64,254.4,253.36,253.52,15742.0
2020-09-09 14:30:00,253.91,255.16,253.77,255.16,12961.0,253.91,255.16,253.77,255.16,12961.0
2020-09-09 14:40:00,255.18,255.48,253.55,253.6,15357.0,255.18,255.48,253.55,253.6,15357.0
2020-09-09 14:50:00,253.53,254.9,252.98,254.8,31311.0,253.53,254.9,252.98,254.8,31311.0
2020-09-09 15:00:00,255.0,258.0,254.98,257.79,35958.0,255.0,258.0,254.98,257.79,35958.0
2020-09-09 15:10:00,257.84,257.9,256.53,257.5,27653.0,257.84,257.9,256.53,257.5,27653.0
2020-09-09 15:20:00,257.6,258.79,257.38,257.73,21239.0,257.6,258.79,257.38,257.73,21239.0
2020-09-09 15:30:00,257.74,257.96,256.73,256.88,29872.0,257.74,257.96,256.73,256.88,29872.0
2020-09-09 15:40:00,256.95,257.56,256.06,256.77,47804.0,256.95,257.56,256.06,256.77,47804.0
2020-09-09 15:50:00,256.84,259.51,256.48,258.31,129879.0,256.84,259.51,256.48,258.31,129879.0
2020-09-10 09:30:00,272.6,279.97,269.31,274.99,175110.0,272.6,279.97,269.31,274.99,175110.0
2020-09-10 09:40:00,275.78,281.48,274.81,279.25,193217.0,275.78,281.48,274.81,279.25,193217.0
2020-09-10 09:50:00,279.35,284.64,277.33,284.25,163093.0,279.35,284.64,277.33,284.25,163093.0
2020-09-10 10:00:00,284.01,292.7,284.0,290.87,251011.0,284.01,292.7,284.0,290.87,251011.0
2020-09-10 10:10:00,290.99,292.53,289.26,291.77,214717.0,290.99,292.53,289.26,291.77,214717.0
2020-09-10 10:20:00,291.75,292.58,288.23,290.58,156130.0,291.75,292.58,288.23,290.58,156130.0
2020-09-10 10:30:00,290.36,296.78,289.56,296.17,124497.0,290.36,296.78,289.56,296.17,124497.0
2020-09-10 10:40:00,296.54,296.86,289.0,289.28,153913.0,296.54,296.86,289.0,289.28,153913.0
2020-09-10 10:50:00,289.21,290.74,285.15,285.25,109591.0,289.21,290.74,285.15,285.25,109591.0
2020-09-10 11:00:00,285.16,287.84,281.38,287.81,175937.0,285.16,287.84,281.38,287.81,175937.0
2020-09-10 11:10:00,287.87,287.89,283.52,284.67,56735.0,287.87,287.89,283.52,284.67,56735.0
2020-09-10 11:20:00,284.83,286.84,283.96,285.96,30575.0,284.83,286.84,283.96,285.96,30575.0
2020-09-10 11:30:00,285.64,286.26,282.83,285.39,43048.0,285.64,286.26,282.83,285.39,43048.0
2020-09-10 11:40:00,285.01,286.49,283.6,285.08,24701.0,285.01,286.49,283.6,285.08,24701.0
2020-09-10 11:50:00,285.41,285.41,280.56,282.81,69749.0,285.41,285.41,280.56,282.81,69749.0
2020-09-10 12:00:00,282.56,285.94,281.54,285.11,29049.0,282.56,285.94,281.54,285.11,29049.0
2020-09-10 12:10:00,285.61,286.91,283.22,284.24,47721.0,285.61,286.91,283.22,284.24,47721.0
2020-09-10 12:20:00,283.84,284.25,280.28,281.0,38953.0,283.84,284.25,280.28,281.0,38953.0
2020-09-10 12:30:00,281.46,282.88,277.54,277.75,42243.0,281.46,282.88,277.54,277.75,42243.0
2020-09-10 12:40:00,277.79,278.96,276.0,277.55,75056.0,277.79,278.96,276.0,277.55,75056.0
2020-09-10 12:50:00,277.55,278.76,276.4,277.53,88515.0,277.55,278.76,276.4,277.53,88515.0
2020-09-10 13:00:00,277.43,278.25,276.27,277.7,26766.0,277.43,278.25,276.27,277.7,26766.0
2020-09-10 13:10:00,278.18,279.32,278.1,279.17,31357.0,278.18,279.32,278.1,279.17,31357.0
2020-09-10 13:20:00,279.1,279.49,277.04,277.8,28030.0,279.1,279.49,277.04,277.8,28030.0
2020-09-10 13:30:00,277.89,278.45,276.69,277.0,17412.0,277.89,278.45,276.69,277.0,17412.0
2020-09-10 13:40:00,276.61,277.53,276.31,276.53,15602.0,276.61,277.53,276.31,276.53,15602.0
2020-09-10 13:50:00,276.73,276.89,272.88,273.03,69515.0,276.73,276.89,272.88,273.03,69515.0
2020-09-10 14:00:00,273.13,274.5,270.61,270.61,39142.0,273.13,274.5,270.61,270.61,39142.0
2020-09-10 14:10:00,270.89,270.93,266.35,267.01,95919.0,270.89,270.93,266.35,267.01,95919.0
2020-09-10 14:20:00,267.12,269.02,262.01,262.55,116929.0,267.12,269.02,262.01,262.55,116929.0
2020-09-10 14:30:00,262.94,266.43,262.58,265.34,69286.0,262.94,266.43,262.58,265.34,69286.0
2020-09-10 14:40:00,265.33,266.26,261.69,266.1,76485.0,265.33,266.26,261.69,266.1,76485.0
2020-09-10 14:50:00,266.26,269.79,266.0,269.71,119034.0,266.26,269.79,266.0,269.71,119034.0
2020-09-10 15:00:00,269.52,270.24,265.26,266.05,68974.0,269.52,270.24,265.26,266.05,68974.0
2020-09-10 15:10:00,265.24,267.05,264.0,265.03,45589.0,265.24,267.05,264.0,265.03,45589.0
2020-09-10 15:20:00,264.93,266.84,264.08,266.19,64941.0,264.93,266.84,264.08,266.19,64941.0
2020-09-10 15:30:00,265.89,268.5,264.16,266.87,107171.0,265.89,268.5,264.16,266.87,107171.0
2020-09-10 15:40:00,266.61,268.0,264.42,265.07,135557.0,266.61,268.0,264.42,265.07,135557.0
2020-09-10 15:50:00,265.07,266.5,264.1,264.49,112152.0,265.07,266.5,264.1,264.49,112152.0
2020-09-11 09:30:00,266.45,272.46,263.75,266.35,86876.0,266.45,272.46,263.75,266.35,86876.0
2020-09-11 09:40:00,266.78,273.44,266.47,272.82,101832.0,266.78,273.44,266.47,272.82,101832.0
2020-09-11 09:50:00,272.19,272.58,259.29,260.68,88056.0,272.19,272.58,259.29,260.68,88056.0
2020-09-11 10:00:00,260.37,263.87,258.55,258.62,66537.0,260.37,263.87,258.55,258.62,66537.0
2020-09-11 10:10:00,258.5,261.14,256.02,261.13,108650.0,258.5,261.14,256.02,261.13,108650.0
2020-09-11 10:20:00,261.18,263.98,260.57,261.34,56339.0,261.18,263.98,260.57,261.34,56339.0
2020-09-11 10:30:00,261.81,262.28,257.88,258.32,29531.0,261.81,262.28,257.88,258.32,29531.0
2020-09-11 10:40:00,257.79,262.31,257.79,261.94,70333.0,257.79,262.31,257.79,261.94,70333.0
2020-09-11 10:50:00,262.21,262.21,260.35,260.65,34795.0,262.21,262.21,260.35,260.65,34795.0
2020-09-11 11:00:00,260.89,263.61,260.77,263.44,50352.0,260.89,263.61,260.77,263.44,50352.0
2020-09-11 11:10:00,263.33,263.33,260.95,261.2,46342.0,263.33,263.33,260.95,261.2,46342.0
2020-09-11 11:20:00,261.08,261.15,256.06,256.06,52547.0,261.08,261.15,256.06,256.06,52547.0
2020-09-11 11:30:00,256.5,256.76,254.76,255.91,36425.0,256.5,256.76,254.76,255.91,36425.0
2020-09-11 11:40:00,256.1,257.59,254.92,257.59,42598.0,256.1,257.59,254.92,257.59,42598.0
2020-09-11 11:50:00,257.5,257.65,255.1,255.1,26690.0,257.5,257.65,255.1,255.1,26690.0
2020-09-11 12:00:00,255.32,256.17,254.41,255.25,18813.0,255.32,256.17,254.41,255.25,18813.0
2020-09-11 12:10:00,255.12,256.26,254.93,255.66,20214.0,255.12,256.26,254.93,255.66,20214.0
2020-09-11 12:20:00,255.94,256.84,254.76,255.06,14441.0,255.94,256.84,254.76,255.06,14441.0
2020-09-11 12:30:00,254.88,254.88,252.26,252.4,38908.0,254.88,254.88,252.26,252.4,38908.0
2020-09-11 12:40:00,252.43,252.46,248.52,249.94,55689.0,252.43,252.46,248.52,249.94,55689.0
2020-09-11 12:50:00,249.94,251.76,249.34,249.36,28457.0,249.94,251.76,249.34,249.36,28457.0
2020-09-11 13:00:00,249.16,251.25,248.11,248.77,23275.0,249.16,251.25,248.11,248.77,23275.0
2020-09-11 13:10:00,248.59,249.26,247.88,248.24,28096.0,248.59,249.26,247.88,248.24,28096.0
2020-09-11 13:20:00,248.66,248.71,246.57,247.22,27600.0,248.66,248.71,246.57,247.22,27600.0
2020-09-11 13:30:00,246.91,249.37,245.95,249.11,31312.0,246.91,249.37,245.95,249.11,31312.0
2020-09-11 13:40:00,249.11,250.32,248.9,250.02,30210.0,249.11,250.32,248.9,250.02,30210.0
2020-09-11 13:50:00,249.86,251.26,248.71,249.61,49939.0,249.86,251.26,248.71,249.61,49939.0
2020-09-11 14:00:00,249.62,250.98,248.91,250.03,24842.0,249.62,250.98,248.91,250.03,24842.0
2020-09-11 14:10:00,249.79,250.3,248.14,248.42,45175.0,249.79,250.3,248.14,248.42,45175.0
2020-09-11 14:20:00,248.15,248.76,247.52,247.79,17592.0,248.15,248.76,247.52,247.79,17592.0
2020-09-11 14:30:00,247.72,251.7,247.72,251.33,55190.0,247.72,251.7,247.72,251.33,55190.0
2020-09-11 14:40:00,251.18,253.0,251.18,251.79,33695.0,251.18,253.0,251.18,251.79,33695.0
2020-09-11 14:50:00,252.04,252.47,250.94,250.95,22422.0,252.04,252.47,250.94,250.95,22422.0
2020-09-11 15:00:00,250.85,251.08,248.03,248.41,33514.0,250.85,251.08,248.03,248.41,33514.0
2020-09-11 15:10:00,248.06,253.03,248.06,252.95,47723.0,248.06,253.03,248.06,252.95,47723.0
2020-09-11 15:20:00,252.97,254.43,252.25,254.04,33419.0,252.97,254.43,252.25,254.04,33419.0
2020-09-11 15:30:00,253.8,254.15,251.85,251.89,57349.0,253.8,254.15,251.85,251.89,57349.0
2020-09-11 15:40:00,251.86,253.82,251.86,253.04,41291.0,251.86,253.82,251.86,253.04,41291.0
2020-09-11 15:50:00,253.0,253.4,252.0,252.32,112138.0,253.0,253.4,252.0,252.32,112138.0
2020-09-14 09:30:00,258.0,259.85,250.09,251.36,89138.0,258.0,259.85,250.09,251.36,89138.0
2020-09-14 09:40:00,251.99,257.46,251.81,256.22,110571.0,251.99,257.46,251.81,256.22,110571.0
2020-09-14 09:50:00,256.41,259.65,253.06,258.43,75477.0,256.41,259.65,253.06,258.43,75477.0
2020-09-14 10:00:00,258.64,260.48,256.66,259.78,70807.0,258.64,260.48,256.66,259.78,70807.0
2020-09-14 10:10:00,259.83,262.77,259.35,260.49,63600.0,259.83,262.77,259.35,260.49,63600.0
2020-09-14 10:20:00,260.31,261.78,258.7,261.75,51345.0,260.31,261.78,258.7,261.75,51345.0
2020-09-14 10:30:00,261.75,262.55,259.47,261.3,42054.0,261.75,262.55,259.47,261.3,42054.0
2020-09-14 10:40:00,261.5,261.65,258.21,258.93,67122.0,261.5,261.65,258.21,258.93,67122.0
2020-09-14 10:50:00,259.06,263.23,259.06,263.23,75972.0,259.06,263.23,259.06,263.23,75972.0
2020-09-14 11:00:00,263.25,264.45,261.51,263.28,57767.0,263.25,264.45,261.51,263.28,57767.0
2020-09-14 11:10:00,263.1,266.37,260.0,265.67,73329.0,263.1,266.37,260.0,265.67,73329.0
2020-09-14 11:20:00,265.1,268.32,263.51,263.69,81390.0,265.1,268.32,263.51,263.69,81390.0
2020-09-14 11:30:00,263.86,265.76,262.77,264.99,69303.0,263.86,265.76,262.77,264.99,69303.0
2020-09-14 11:40:00,264.92,265.23,261.7,261.74,45206.0,264.92,265.23,261.7,261.74,45206.0
2020-09-14 11:50:00,262.04,263.26,261.28,261.57,47737.0,262.04,263.26,261.28,261.57,47737.0
2020-09-14 12:00:00,261.52,264.13,261.51,263.71,62923.0,261.52,264.13,261.51,263.71,62923.0
2020-09-14 12:10:00,263.99,264.73,261.29,261.69,48610.0,263.99,264.73,261.29,261.69,48610.0
2020-09-14 12:20:00,261.77,262.49,260.16,260.73,64325.0,261.77,262.49,260.16,260.73,64325.0
2020-09-14 12:30:00,261.07,261.58,258.55,258.63,58695.0,261.07,261.58,258.55,258.63,58695.0
2020-09-14 12:40:00,258.93,262.25,258.93,262.01,49223.0,258.93,262.25,258.93,262.01,49223.0
2020-09-14 12:50:00,262.03,262.77,260.58,262.55,28218.0,262.03,262.77,260.58,262.55,28218.0
2020-09-14 13:00:00,262.57,263.5,261.74,261.92,24943.0,262.57,263.5,261.74,261.92,24943.0
2020-09-14 13:10:00,261.92,263.93,260.24,260.3,70859.0,261.92,263.93,260.24,260.3,70859.0
2020-09-14 13:20:00,260.42,263.78,260.35,263.01,62878.0,260.42,263.78,260.35,263.01,62878.0
2020-09-14 13:30:00,263.1,263.5,260.71,262.5,64493.0,263.1,263.5,260.71,262.5,64493.0
2020-09-14 13:40:00,262.69,263.17,261.25,262.79,31057.0,262.69,263.17,261.25,262.79,31057.0
2020-09-14 13:50:00,262.68,263.12,262.02,262.74,24581.0,262.68,263.12,262.02,262.74,24581.0
2020-09-14 14:00:00,262.65,263.02,260.85,262.91,40795.0,262.65,263.02,260.85,262.91,40795.0
2020-09-14 14:10:00,262.93,264.53,262.47,263.68,38794.0,262.93,264.53,262.47,263.68,38794.0
2020-09-14 14:20:00,263.61,265.17,262.57,263.77,28575.0,263.61,265.17,262.57,263.77,28575.0
2020-09-14 14:30:00,263.8,265.0,263.32,265.0,26886.0,263.8,265.0,263.32,265.0,26886.0
2020-09-14 14:40:00,264.98,265.8,263.86,264.05,64932.0,264.98,265.8,263.86,264.05,64932.0
2020-09-14 14:50:00,264.18,265.96,263.82,265.59,44572.0,264.18,265.96,263.82,265.59,44572.0
2020-09-14 15:00:00,265.52,266.18,264.63,265.3,29354.0,265.52,266.18,264.63,265.3,29354.0
2020-09-14 15:10:00,265.25,266.02,264.92,265.72,64230.0,265.25,266.02,264.92,265.72,64230.0
2020-09-14 15:20:00,265.7,265.72,263.51,265.2,62507.0,265.7,265.72,263.51,265.2,62507.0
2020-09-14 15:30:00,265.33,266.24,264.94,265.38,45794.0,265.33,266.24,264.94,265.38,45794.0
2020-09-14 15:40:00,265.25,265.87,264.97,265.74,60210.0,265.25,265.87,264.97,265.74,60210.0
2020-09-14 15:50:00,265.64,266.85,265.14,266.7,146272.0,265.64,266.85,265.14,266.7,146272.0
2020-09-15 09:30:00,270.84,275.86,267.46,268.31,108010.0,270.84,275.86,267.46,268.31,108010.0
2020-09-15 09:40:00,268.32,269.09,263.76,268.24,111949.0,268.32,269.09,263.76,268.24,111949.0
2020-09-15 09:50:00,268.48,268.48,264.15,266.95,110553.0,268.48,268.48,264.15,266.95,110553.0
2020-09-15 10:00:00,267.17,267.17,260.18,263.62,94549.0,267.17,267.17,260.18,263.62,94549.0
2020-09-15 10:10:00,263.6,264.63,259.61,260.37,77255.0,263.6,264.63,259.61,260.37,77255.0
2020-09-15 10:20:00,260.44,261.73,258.25,261.66,69176.0,260.44,261.73,258.25,261.66,69176.0
2020-09-15 10:30:00,261.67,263.74,260.84,260.95,75339.0,261.67,263.74,260.84,260.95,75339.0
2020-09-15 10:40:00,260.58,262.38,259.26,261.36,72901.0,260.58,262.38,259.26,261.36,72901.0
2020-09-15 10:50:00,261.13,264.16,260.82,263.9,65809.0,261.13,264.16,260.82,263.9,65809.0
2020-09-15 11:00:00,264.1,266.88,262.56,266.61,56530.0,264.1,266.88,262.56,266.61,56530.0
2020-09-15 11:10:00,266.86,267.69,265.52,266.76,45262.0,266.86,267.69,265.52,266.76,45262.0
2020-09-15 11:20:00,266.64,267.51,265.03,266.68,41665.0,266.64,267.51,265.03,266.68,41665.0
2020-09-15 11:30:00,266.8,268.69,266.5,268.44,42187.0,266.8,268.69,266.5,268.44,42187.0
2020-09-15 11:40:00,268.49,268.81,267.1,267.47,54286.0,268.49,268.81,267.1,267.47,54286.0
2020-09-15 11:50:00,267.76,267.89,266.44,267.12,43823.0,267.76,267.89,266.44,267.12,43823.0
2020-09-15 12:00:00,267.15,269.42,267.15,269.16,43616.0,267.15,269.42,267.15,269.16,43616.0
2020-09-15 12:10:00,269.32,270.76,268.46,269.01,42233.0,269.32,270.76,268.46,269.01,42233.0
2020-09-15 12:20:00,268.99,270.21,268.03,269.37,28196.0,268.99,270.21,268.03,269.37,28196.0
2020-09-15 12:30:00,269.37,269.54,268.21,269.17,25781.0,269.37,269.54,268.21,269.17,25781.0
2020-09-15 12:40:00,269.22,270.43,268.75,269.07,33296.0,269.22,270.43,268.75,269.07,33296.0
2020-09-15 12:50:00,268.83,269.66,268.71,269.1,28561.0,268.83,269.66,268.71,269.1,28561.0
2020-09-15 13:00:00,269.16,269.38,267.46,268.55,34157.0,269.16,269.38,267.46,268.55,34157.0
2020-09-15 13:10:00,268.44,269.59,268.11,269.09,32938.0,268.44,269.59,268.11,269.09,32938.0
2020-09-15 13:20:00,269.09,269.14,267.46,267.76,40318.0,269.09,269.14,267.46,267.76,40318.0
2020-09-15 13:30:00,267.76,268.11,266.8,267.1,31542.0,267.76,268.11,266.8,267.1,31542.0
2020-09-15 13:40:00,267.1,269.4,266.75,268.65,38532.0,267.1,269.4,266.75,268.65,38532.0
2020-09-15 13:50:00,268.79,269.59,267.92,268.16,40770.0,268.79,269.59,267.92,268.16,40770.0
2020-09-15 14:00:00,268.22,268.81,267.58,267.7,47355.0,268.22,268.81,267.58,267.7,47355.0
2020-09-15 14:10:00,267.71,270.88,267.7,270.36,41132.0,267.71,270.88,267.7,270.36,41132.0
2020-09-15 14:20:00,270.48,270.83,269.0,270.73,53836.0,270.48,270.83,269.0,270.73,53836.0
2020-09-15 14:30:00,270.74,270.81,268.97,269.75,51695.0,270.74,270.81,268.97,269.75,51695.0
2020-09-15 14:40:00,269.95,271.69,269.95,271.52,40126.0,269.95,271.69,269.95,271.52,40126.0
2020-09-15 14:50:00,271.6,273.41,271.1,271.54,72118.0,271.6,273.41,271.1,271.54,72118.0
2020-09-15 15:00:00,271.53,272.55,269.3,270.87,63035.0,271.53,272.55,269.3,270.87,63035.0
2020-09-15 15:10:00,270.77,271.53,269.26,270.35,65848.0,270.77,271.53,269.26,270.35,65848.0
2020-09-15 15:20:00,270.39,271.01,268.5,270.79,46703.0,270.39,271.01,268.5,270.79,46703.0
2020-09-15 15:30:00,270.64,270.69,267.84,268.61,58488.0,270.64,270.69,267.84,268.61,58488.0
2020-09-15 15:40:00,268.48,269.94,267.81,269.94,66208.0,268.48,269.94,267.81,269.94,66208.0
2020-09-15 15:50:00,269.89,270.57,269.16,270.34,121144.0,269.89,270.57,269.16,270.34,121144.0
2020-09-16 09:30:00,267.32,275.0,266.77,273.83,98450.0,267.32,275.0,266.77,273.83,98450.0
2020-09-16 09:40:00,273.27,274.08,270.0,271.31,46725.0,273.27,274.08,270.0,271.31,46725.0
2020-09-16 09:50:00,271.79,273.41,269.27,269.86,94789.0,271.79,273.41,269.27,269.86,94789.0
2020-09-16 10:00:00,271.07,273.76,269.1,272.64,89686.0,271.07,273.76,269.1,272.64,89686.0
2020-09-16 10:10:00,272.99,274.5,271.01,272.09,50255.0,272.99,274.5,271.01,272.09,50255.0
2020-09-16 10:20:00,272.28,274.59,271.95,274.2,43711.0,272.28,274.59,271.95,274.2,43711.0
2020-09-16 10:30:00,274.11,274.45,273.25,273.28,21320.0,274.11,274.45,273.25,273.28,21320.0
2020-09-16 10:40:00,273.28,273.43,266.41,267.06,52179.0,273.28,273.43,266.41,267.06,52179.0
2020-09-16 10:50:00,266.69,268.16,265.39,266.15,81379.0,266.69,268.16,265.39,266.15,81379.0
2020-09-16 11:00:00,265.86,267.6,264.88,266.15,45607.0,265.86,267.6,264.88,266.15,45607.0
2020-09-16 11:10:00,266.53,268.7,265.61,267.85,27699.0,266.53,268.7,265.61,267.85,27699.0
2020-09-16 11:20:00,268.09,269.55,267.63,268.86,36731.0,268.09,269.55,267.63,268.86,36731.0
2020-09-16 11:30:00,268.74,269.0,268.0,268.82,12022.0,268.74,269.0,268.0,268.82,12022.0
2020-09-16 11:40:00,268.87,269.26,267.66,268.09,16807.0,268.87,269.26,267.66,268.09,16807.0
2020-09-16 11:50:00,267.81,268.37,266.94,266.94,13590.0,267.81,268.37,266.94,266.94,13590.0
2020-09-16 12:00:00,266.99,270.45,266.99,270.45,18004.0,266.99,270.45,266.99,270.45,18004.0
2020-09-16 12:10:00,270.44,270.46,268.49,269.01,17377.0,270.44,270.46,268.49,269.01,17377.0
2020-09-16 12:20:00,268.99,269.8,268.57,269.63,20621.0,268.99,269.8,268.57,269.63,20621.0
2020-09-16 12:30:00,269.78,270.54,268.95,269.43,19558.0,269.78,270.54,268.95,269.43,19558.0
2020-09-16 12:40:00,269.36,270.2,268.5,268.63,13477.0,269.36,270.2,268.5,268.63,13477.0
2020-09-16 12:50:00,268.63,269.91,268.2,269.43,17970.0,268.63,269.91,268.2,269.43,17970.0
2020-09-16 13:00:00,269.2,270.4,268.93,269.75,15830.0,269.2,270.4,268.93,269.75,15830.0
2020-09-16 13:10:00,269.6,269.7,267.53,267.92,21973.0,269.6,269.7,267.53,267.92,21973.0
2020-09-16 13:20:00,267.81,269.0,267.29,268.1,16740.0,267.81,269.0,267.29,268.1,16740.0
2020-09-16 13:30:00,267.72,268.34,267.35,267.41,14180.0,267.72,268.34,267.35,267.41,14180.0
2020-09-16 13:40:00,267.23,267.91,267.14,267.57,10887.0,267.23,267.91,267.14,267.57,10887.0
2020-09-16 13:50:00,267.76,268.41,267.33,268.41,11463.0,267.76,268.41,267.33,268.41,11463.0
2020-09-16 14:00:00,268.2,269.81,267.54,267.99,18304.0,268.2,269.81,267.54,267.99,18304.0
2020-09-16 14:10:00,267.91,270.96,267.55,269.49,22325.0,267.91,270.96,267.55,269.49,22325.0
2020-09-16 14:20:00,269.65,270.24,269.03,269.98,10511.0,269.65,270.24,269.03,269.98,10511.0
2020-09-16 14:30:00,270.35,273.58,270.0,273.23,41675.0,270.35,273.58,270.0,273.23,41675.0
2020-09-16 14:40:00,273.39,273.5,271.14,271.68,22832.0,273.39,273.5,271.14,271.68,22832.0
2020-09-16 14:50:00,271.69,271.82,270.31,271.44,16619.0,271.69,271.82,270.31,271.44,16619.0
2020-09-16 15:00:00,271.61,272.27,270.67,270.67,28122.0,271.61,272.27,270.67,270.67,28122.0
2020-09-16 15:10:00,270.44,271.55,268.82,271.2,32071.0,270.44,271.55,268.82,271.2,32071.0
2020-09-16 15:20:00,271.03,271.1,268.8,268.8,29193.0,271.03,271.1,268.8,268.8,29193.0
2020-09-16 15:30:00,268.51,268.75,265.15,267.12,61237.0,268.51,268.75,265.15,267.12,61237.0
2020-09-16 15:40:00,266.87,269.93,266.21,268.73,66516.0,266.87,269.93,266.21,268.73,66516.0
2020-09-16 15:50:00,268.93,270.0,268.46,268.96,67630.0,268.93,270.0,268.46,268.96,67630.0
2020-09-17 09:30:00,255.97,262.73,255.76,258.04,119638.0,255.97,262.73,255.76,258.04,119638.0
2020-09-17 09:40:00,258.03,260.26,253.66,253.8,94646.0,258.03,260.26,253.66,253.8,94646.0
2020-09-17 09:50:00,254.13,259.98,253.5,257.85,85567.0,254.13,259.98,253.5,257.85,85567.0
2020-09-17 10:00:00,257.63,260.52,257.63,258.31,64372.0,257.63,260.52,257.63,258.31,64372.0
2020-09-17 10:10:00,258.11,259.73,257.46,259.55,59891.0,258.11,259.73,257.46,259.55,59891.0
2020-09-17 10:20:00,259.28,260.11,254.81,256.44,58962.0,259.28,260.11,254.81,256.44,58962.0
2020-09-17 10:30:00,256.16,257.56,254.65,257.13,47034.0,256.16,257.56,254.65,257.13,47034.0
2020-09-17 10:40:00,257.37,260.15,257.17,259.35,53592.0,257.37,260.15,257.17,259.35,53592.0
2020-09-17 10:50:00,259.3,261.57,258.59,260.55,97528.0,259.3,261.57,258.59,260.55,97528.0
2020-09-17 11:00:00,260.55,262.58,259.85,261.35,76333.0,260.55,262.58,259.85,261.35,76333.0
2020-09-17 11:10:00,261.16,264.05,260.98,263.81,65657.0,261.16,264.05,260.98,263.81,65657.0
2020-09-17 11:20:00,263.79,263.9,262.27,262.75,24594.0,263.79,263.9,262.27,262.75,24594.0
2020-09-17 11:30:00,262.92,263.73,261.52,261.95,43569.0,262.92,263.73,261.52,261.95,43569.0
2020-09-17 11:40:00,262.09,262.09,259.5,259.5,53282.0,262.09,262.09,259.5,259.5,53282.0
2020-09-17 11:50:00,259.5,260.38,258.21,258.23,20336.0,259.5,260.38,258.21,258.23,20336.0
2020-09-17 12:00:00,258.07,261.18,257.98,258.97,27259.0,258.07,261.18,257.98,258.97,27259.0
2020-09-17 12:10:00,259.16,259.34,256.29,257.4,26040.0,259.16,259.34,256.29,257.4,26040.0
2020-09-17 12:20:00,257.27,258.9,257.12,258.63,17065.0,257.27,258.9,257.12,258.63,17065.0
2020-09-17 12:30:00,258.36,259.4,257.22,259.4,13300.0,258.36,259.4,257.22,259.4,13300.0
2020-09-17 12:40:00,259.01,259.41,257.17,257.78,14419.0,259.01,259.41,257.17,257.78,14419.0
2020-09-17 12:50:00,257.89,259.0,257.36,258.43,30069.0,257.89,259.0,257.36,258.43,30069.0
2020-09-17 13:00:00,258.24,258.69,257.77,257.83,44535.0,258.24,258.69,257.77,257.83,44535.0
2020-09-17 13:10:00,257.82,258.05,256.6,257.15,20899.0,257.82,258.05,256.6,257.15,20899.0
2020-09-17 13:20:00,257.72,258.46,257.32,257.91,13940.0,257.72,258.46,257.32,257.91,13940.0
2020-09-17 13:30:00,258.0,261.28,257.75,260.7,53196.0,258.0,261.28,257.75,260.7,53196.0
2020-09-17 13:40:00,260.88,262.95,260.76,262.73,39109.0,260.88,262.95,260.76,262.73,39109.0
2020-09-17 13:50:00,262.32,262.33,261.18,261.62,15906.0,262.32,262.33,261.18,261.62,15906.0
2020-09-17 14:00:00,261.86,263.04,261.53,262.6,15901.0,261.86,263.04,261.53,262.6,15901.0
2020-09-17 14:10:00,262.41,263.54,262.25,263.32,16222.0,262.41,263.54,262.25,263.32,16222.0
2020-09-17 14:20:00,263.32,263.93,262.25,262.26,27196.0,263.32,263.93,262.25,262.26,27196.0
2020-09-17 14:30:00,262.22,262.32,260.88,261.88,16814.0,262.22,262.32,260.88,261.88,16814.0
2020-09-17 14:40:00,261.65,263.38,261.54,262.88,12344.0,261.65,263.38,261.54,262.88,12344.0
2020-09-17 14:50:00,262.74,264.0,262.46,263.0,13542.0,262.74,264.0,262.46,263.0,13542.0
2020-09-17 15:00:00,263.03,263.03,261.38,262.57,13233.0,263.03,263.03,261.38,262.57,13233.0
2020-09-17 15:10:00,262.71,264.78,262.55,263.72,35521.0,262.71,264.78,262.55,263.72,35521.0
2020-09-17 15:20:00,263.58,264.88,262.64,263.17,23494.0,263.58,264.88,262.64,263.17,23494.0
2020-09-17 15:30:00,263.03,267.12,263.02,266.96,38817.0,263.03,267.12,263.02,266.96,38817.0
2020-09-17 15:40:00,267.02,268.34,266.5,267.45,71576.0,267.02,268.34,266.5,267.45,71576.0
2020-09-17 15:50:00,267.45,270.49,267.3,269.58,140314.0,267.45,270.49,267.3,269.58,140314.0
2020-09-18 09:30:00,272.06,278.76,270.86,277.23,91561.0,272.06,278.76,270.86,277.23,91561.0
2020-09-18 09:40:00,276.46,280.39,275.02,277.81,89193.0,276.46,280.39,275.02,277.81,89193.0
2020-09-18 09:50:00,278.21,281.98,275.8,281.98,115099.0,278.21,281.98,275.8,281.98,115099.0
2020-09-18 10:00:00,282.0,285.88,279.81,284.81,106679.0,282.0,285.88,279.81,284.81,106679.0
2020-09-18 10:10:00,284.89,287.25,283.37,284.41,86748.0,284.89,287.25,283.37,284.41,86748.0
2020-09-18 10:20:00,284.56,288.66,283.75,286.09,133752.0,284.56,288.66,283.75,286.09,133752.0
2020-09-18 10:30:00,286.51,286.76,283.17,284.87,74493.0,286.51,286.76,283.17,284.87,74493.0
2020-09-18 10:40:00,284.83,285.48,283.33,283.46,63063.0,284.83,285.48,283.33,283.46,63063.0
2020-09-18 10:50:00,283.64,284.21,279.31,280.26,117128.0,283.64,284.21,279.31,280.26,117128.0
2020-09-18 11:00:00,280.31,283.58,278.58,282.32,83937.0,280.31,283.58,278.58,282.32,83937.0
2020-09-18 11:10:00,282.14,283.83,281.36,281.6,41768.0,282.14,283.83,281.36,281.6,41768.0
2020-09-18 11:20:00,281.79,284.65,281.4,284.36,64155.0,281.79,284.65,281.4,284.36,64155.0
2020-09-18 11:30:00,284.36,286.88,283.05,284.88,51548.0,284.36,286.88,283.05,284.88,51548.0
2020-09-18 11:40:00,284.73,286.0,282.71,286.0,33864.0,284.73,286.0,282.71,286.0,33864.0
2020-09-18 11:50:00,285.96,288.7,284.5,287.7,75337.0,285.96,288.7,284.5,287.7,75337.0
2020-09-18 12:00:00,287.4,288.57,286.39,286.98,93811.0,287.4,288.57,286.39,286.98,93811.0
2020-09-18 12:10:00,287.01,287.64,285.91,287.0,37773.0,287.01,287.64,285.91,287.0,37773.0
2020-09-18 12:20:00,286.88,287.99,286.59,287.48,49547.0,286.88,287.99,286.59,287.48,49547.0
2020-09-18 12:30:00,287.46,287.92,285.31,285.68,30917.0,287.46,287.92,285.31,285.68,30917.0
2020-09-18 12:40:00,285.68,285.7,283.09,283.4,49030.0,285.68,285.7,283.09,283.4,49030.0
2020-09-18 12:50:00,283.37,285.0,282.92,283.71,53942.0,283.37,285.0,282.92,283.71,53942.0
2020-09-18 13:00:00,283.86,286.12,283.54,285.39,45841.0,283.86,286.12,283.54,285.39,45841.0
2020-09-18 13:10:00,285.43,285.77,284.8,285.15,26168.0,285.43,285.77,284.8,285.15,26168.0
2020-09-18 13:20:00,285.05,285.45,281.0,281.0,40245.0,285.05,285.45,281.0,281.0,40245.0
2020-09-18 13:30:00,280.52,280.89,278.24,279.4,88607.0,280.52,280.89,278.24,279.4,88607.0
2020-09-18 13:40:00,279.4,282.15,278.85,281.33,44197.0,279.4,282.15,278.85,281.33,44197.0
2020-09-18 13:50:00,281.68,284.99,281.49,284.41,40892.0,281.68,284.99,281.49,284.41,40892.0
2020-09-18 14:00:00,284.28,284.65,282.46,284.01,26491.0,284.28,284.65,282.46,284.01,26491.0
2020-09-18 14:10:00,284.22,287.23,284.22,285.66,48644.0,284.22,287.23,284.22,285.66,48644.0
2020-09-18 14:20:00,285.79,286.7,284.72,284.93,38230.0,285.79,286.7,284.72,284.93,38230.0
2020-09-18 14:30:00,284.65,287.77,284.39,287.7,42139.0,284.65,287.77,284.39,287.7,42139.0
2020-09-18 14:40:00,287.65,289.24,286.63,287.77,72685.0,287.65,289.24,286.63,287.77,72685.0
2020-09-18 14:50:00,287.8,288.05,286.67,287.91,36467.0,287.8,288.05,286.67,287.91,36467.0
2020-09-18 15:00:00,288.0,289.0,287.47,288.55,48271.0,288.0,289.0,287.47,288.55,48271.0
2020-09-18 15:10:00,288.57,289.76,287.73,289.75,48690.0,288.57,289.76,287.73,289.75,48690.0
2020-09-18 15:20:00,289.75,289.84,287.11,287.88,51155.0,289.75,289.84,287.11,287.88,51155.0
2020-09-18 15:30:00,287.93,289.56,287.7,288.59,60771.0,287.93,289.56,287.7,288.59,60771.0
2020-09-18 15:40:00,288.47,293.97,288.12,293.88,162895.0,288.47,293.97,288.12,293.88,162895.0
2020-09-18 15:50:00,293.31,293.54,289.98,289.98,219601.0,293.31,293.54,289.98,289.98,219601.0
2020-09-21 09:30:00,285.62,289.68,283.0,285.42,88634.0,285.62,289.68,283.0,285.42,88634.0
2020-09-21 09:40:00,285.42,297.43,281.2,296.0,80442.0,285.42,297.43,281.2,296.0,80442.0
2020-09-21 09:50:00,296.86,297.93,291.96,294.67,79826.0,296.86,297.93,291.96,294.67,79826.0
2020-09-21 10:00:00,293.7,294.42,288.89,292.41,48275.0,293.7,294.42,288.89,292.41,48275.0
2020-09-21 10:10:00,292.41,297.5,292.09,297.14,68099.0,292.41,297.5,292.09,297.14,68099.0
2020-09-21 10:20:00,297.13,298.38,292.64,293.09,61774.0,297.13,298.38,292.64,293.09,61774.0
2020-09-21 10:30:00,293.08,293.92,285.69,286.1,75522.0,293.08,293.92,285.69,286.1,75522.0
2020-09-21 10:40:00,286.2,286.38,284.0,285.75,52496.0,286.2,286.38,284.0,285.75,52496.0
2020-09-21 10:50:00,285.7,288.44,285.05,287.46,38281.0,285.7,288.44,285.05,287.46,38281.0
2020-09-21 11:00:00,287.41,291.46,287.41,291.14,37506.0,287.41,291.46,287.41,291.14,37506.0
2020-09-21 11:10:00,291.12,291.13,286.6,287.5,47831.0,291.12,291.13,286.6,287.5,47831.0
2020-09-21 11:20:00,287.93,289.75,286.01,289.28,19994.0,287.93,289.75,286.01,289.28,19994.0
2020-09-21 11:30:00,289.46,291.23,287.18,289.39,34248.0,289.46,291.23,287.18,289.39,34248.0
2020-09-21 11:40:00,288.87,291.82,288.51,291.36,20253.0,288.87,291.82,288.51,291.36,20253.0
2020-09-21 11:50:00,291.12,293.43,291.12,292.87,82088.0,291.12,293.43,291.12,292.87,82088.0
2020-09-21 12:00:00,292.97,295.63,292.71,294.01,48935.0,292.97,295.63,292.71,294.01,48935.0
2020-09-21 12:10:00,294.46,294.46,292.32,294.17,23529.0,294.46,294.46,292.32,294.17,23529.0
2020-09-21 12:20:00,294.19,295.16,292.47,294.26,29938.0,294.19,295.16,292.47,294.26,29938.0
2020-09-21 12:30:00,294.5,295.25,293.52,295.09,21022.0,294.5,295.25,293.52,295.09,21022.0
2020-09-21 12:40:00,295.04,296.39,294.14,295.24,23298.0,295.04,296.39,294.14,295.24,23298.0
2020-09-21 12:50:00,295.28,296.0,294.85,295.33,19095.0,295.28,296.0,294.85,295.33,19095.0
2020-09-21 13:00:00,295.49,297.1,294.49,296.56,21689.0,295.49,297.1,294.49,296.56,21689.0
2020-09-21 13:10:00,296.62,299.97,296.01,298.24,35905.0,296.62,299.97,296.01,298.24,35905.0
2020-09-21 13:20:00,298.32,299.62,297.24,298.59,21392.0,298.32,299.62,297.24,298.59,21392.0
2020-09-21 13:30:00,298.88,299.92,298.07,299.43,33493.0,298.88,299.92,298.07,299.43,33493.0
2020-09-21 13:40:00,299.42,299.55,296.39,296.73,24574.0,299.42,299.55,296.39,296.73,24574.0
2020-09-21 13:50:00,296.9,296.96,294.5,294.6,23572.0,296.9,296.96,294.5,294.6,23572.0
2020-09-21 14:00:00,294.85,295.63,293.23,293.23,21327.0,294.85,295.63,293.23,293.23,21327.0
2020-09-21 14:10:00,293.46,294.43,292.23,292.76,26869.0,293.46,294.43,292.23,292.76,26869.0
2020-09-21 14:20:00,293.07,294.12,291.7,292.19,28114.0,293.07,294.12,291.7,292.19,28114.0
2020-09-21 14:30:00,292.26,292.45,290.79,291.59,33315.0,292.26,292.45,290.79,291.59,33315.0
2020-09-21 14:40:00,291.91,291.91,290.52,291.1,12057.0,291.91,291.91,290.52,291.1,12057.0
2020-09-21 14:50:00,291.39,292.87,291.27,292.24,26065.0,291.39,292.87,291.27,292.24,26065.0
2020-09-21 15:00:00,292.34,293.69,291.64,293.69,38574.0,292.34,293.69,291.64,293.69,38574.0
2020-09-21 15:10:00,293.85,296.68,293.4,296.39,37714.0,293.85,296.68,293.4,296.39,37714.0
2020-09-21 15:20:00,296.58,297.66,295.63,296.4,27755.0,296.58,297.66,295.63,296.4,27755.0
2020-09-21 15:30:00,296.32,299.45,295.65,298.74,47885.0,296.32,299.45,295.65,298.74,47885.0
2020-09-21 15:40:00,299.0,300.91,298.26,299.98,66454.0,299.0,300.91,298.26,299.98,66454.0
2020-09-21 15:50:00,299.8,302.8,299.8,302.38,188748.0,299.8,302.8,299.8,302.38,188748.0
2020-09-22 09:30:00,304.5,307.92,296.95,297.72,78518.0,304.5,307.92,296.95,297.72,78518.0
2020-09-22 09:40:00,297.18,302.79,297.12,298.48,43671.0,297.18,302.79,297.12,298.48,43671.0
2020-09-22 09:50:00,298.61,299.46,293.02,296.4,74051.0,298.61,299.46,293.02,296.4,74051.0
2020-09-22 10:00:00,296.41,296.99,291.0,295.65,80880.0,296.41,296.99,291.0,295.65,80880.0
2020-09-22 10:10:00,295.87,298.74,293.26,294.18,42908.0,295.87,298.74,293.26,294.18,42908.0
2020-09-22 10:20:00,293.94,296.45,293.0,294.48,64035.0,293.94,296.45,293.0,294.48,64035.0
2020-09-22 10:30:00,294.78,296.17,293.82,295.48,25900.0,294.78,296.17,293.82,295.48,25900.0
2020-09-22 10:40:00,295.95,297.65,294.35,294.59,20101.0,295.95,297.65,294.35,294.59,20101.0
2020-09-22 10:50:00,294.29,296.9,293.88,295.06,24417.0,294.29,296.9,293.88,295.06,24417.0
2020-09-22 11:00:00,294.3,294.54,291.89,292.83,30447.0,294.3,294.54,291.89,292.83,30447.0
2020-09-22 11:10:00,292.83,294.82,292.71,293.12,30881.0,292.83,294.82,292.71,293.12,30881.0
2020-09-22 11:20:00,293.11,294.34,291.68,293.44,29329.0,293.11,294.34,291.68,293.44,29329.0
2020-09-22 11:30:00,294.17,294.4,292.12,293.22,28313.0,294.17,294.4,292.12,293.22,28313.0
2020-09-22 11:40:00,293.59,294.84,291.59,292.17,35421.0,293.59,294.84,291.59,292.17,35421.0
2020-09-22 11:50:00,292.52,294.76,292.31,294.17,17548.0,292.52,294.76,292.31,294.17,17548.0
2020-09-22 12:00:00,294.42,295.6,294.05,294.57,22897.0,294.42,295.6,294.05,294.57,22897.0
2020-09-22 12:10:00,294.39,294.71,292.79,292.94,14228.0,294.39,294.71,292.79,292.94,14228.0
2020-09-22 12:20:00,293.0,297.46,292.79,296.9,45267.0,293.0,297.46,292.79,296.9,45267.0
2020-09-22 12:30:00,297.13,299.68,296.97,298.9,37946.0,297.13,299.68,296.97,298.9,37946.0
2020-09-22 12:40:00,299.08,299.19,297.22,297.34,18861.0,299.08,299.19,297.22,297.34,18861.0
2020-09-22 12:50:00,297.93,299.84,297.76,299.57,13043.0,297.93,299.84,297.76,299.57,13043.0
2020-09-22 13:00:00,299.84,301.33,299.37,300.87,17277.0,299.84,301.33,299.37,300.87,17277.0
2020-09-22 13:10:00,301.13,302.46,300.87,302.09,17101.0,301.13,302.46,300.87,302.09,17101.0
2020-09-22 13:20:00,301.93,301.98,300.32,301.23,13603.0,301.93,301.98,300.32,301.23,13603.0
2020-09-22 13:30:00,301.23,301.23,299.32,299.91,16557.0,301.23,301.23,299.32,299.91,16557.0
2020-09-22 13:40:00,300.34,301.84,299.58,300.57,14964.0,300.34,301.84,299.58,300.57,14964.0
2020-09-22 13:50:00,300.34,301.9,300.25,301.06,16141.0,300.34,301.9,300.25,301.06,16141.0
2020-09-22 14:00:00,300.85,302.0,300.43,300.54,21952.0,300.85,302.0,300.43,300.54,21952.0
2020-09-22 14:10:00,300.46,301.43,300.15,300.88,16725.0,300.46,301.43,300.15,300.88,16725.0
2020-09-22 14:20:00,300.77,300.81,298.01,299.18,32561.0,300.77,300.81,298.01,299.18,32561.0
2020-09-22 14:30:00,299.0,299.81,297.3,299.43,22191.0,299.0,299.81,297.3,299.43,22191.0
2020-09-22 14:40:00,299.12,299.93,298.66,299.44,22701.0,299.12,299.93,298.66,299.44,22701.0
2020-09-22 14:50:00,299.26,301.68,299.26,300.98,15661.0,299.26,301.68,299.26,300.98,15661.0
2020-09-22 15:00:00,301.24,301.41,300.24,301.25,13833.0,301.24,301.41,300.24,301.25,13833.0
2020-09-22 15:10:00,301.51,301.51,299.9,301.0,13237.0,301.51,301.51,299.9,301.0,13237.0
2020-09-22 15:20:00,301.12,302.31,300.64,301.76,18300.0,301.12,302.31,300.64,301.76,18300.0
2020-09-22 15:30:00,301.79,302.44,300.68,302.2,22573.0,301.79,302.44,300.68,302.2,22573.0
2020-09-22 15:40:00,302.21,303.81,302.21,302.92,28277.0,302.21,303.81,302.21,302.92,28277.0
2020-09-22 15:50:00,302.66,305.17,302.17,304.16,81969.0,302.66,305.17,302.17,304.16,81969.0
2020-09-23 09:30:00,300.33,302.26,293.57,296.38,58161.0,300.33,302.26,293.57,296.38,58161.0
2020-09-23 09:40:00,296.37,301.84,295.0,295.15,33944.0,296.37,301.84,295.0,295.15,33944.0
2020-09-23 09:50:00,295.53,297.73,292.02,293.66,61281.0,295.53,297.73,292.02,293.66,61281.0
2020-09-23 10:00:00,293.94,294.9,291.0,291.49,28567.0,293.94,294.9,291.0,291.49,28567.0
2020-09-23 10:10:00,291.0,292.24,288.3,288.51,53033.0,291.0,292.24,288.3,288.51,53033.0
2020-09-23 10:20:00,288.69,293.26,288.68,292.01,67942.0,288.69,293.26,288.68,292.01,67942.0
2020-09-23 10:30:00,292.06,292.52,289.65,290.53,38555.0,292.06,292.52,289.65,290.53,38555.0
2020-09-23 10:40:00,290.17,294.39,290.04,293.77,26356.0,290.17,294.39,290.04,293.77,26356.0
2020-09-23 10:50:00,294.35,294.93,292.72,293.12,32108.0,294.35,294.93,292.72,293.12,32108.0
2020-09-23 11:00:00,293.23,293.91,292.1,293.16,29814.0,293.23,293.91,292.1,293.16,29814.0
2020-09-23 11:10:00,293.03,297.07,293.02,296.71,29518.0,293.03,297.07,293.02,296.71,29518.0
2020-09-23 11:20:00,296.76,296.77,294.06,294.34,26645.0,296.76,296.77,294.06,294.34,26645.0
2020-09-23 11:30:00,294.6,294.6,292.34,294.19,24262.0,294.6,294.6,292.34,294.19,24262.0
2020-09-23 11:40:00,293.96,293.96,291.37,291.56,18973.0,293.96,293.96,291.37,291.56,18973.0
2020-09-23 11:50:00,291.52,291.52,289.1,289.97,35418.0,291.52,291.52,289.1,289.97,35418.0
2020-09-23 12:00:00,289.66,291.21,289.01,290.78,57807.0,289.66,291.21,289.01,290.78,57807.0
2020-09-23 12:10:00,291.04,291.1,289.25,289.3,13164.0,291.04,291.1,289.25,289.3,13164.0
2020-09-23 12:20:00,289.49,289.5,287.02,288.89,33645.0,289.49,289.5,287.02,288.89,33645.0
2020-09-23 12:30:00,288.97,289.26,287.26,288.72,41339.0,288.97,289.26,287.26,288.72,41339.0
2020-09-23 12:40:00,288.47,289.4,287.68,288.12,34532.0,288.47,289.4,287.68,288.12,34532.0
2020-09-23 12:50:00,288.23,288.32,285.73,286.33,85114.0,288.23,288.32,285.73,286.33,85114.0
2020-09-23 13:00:00,286.38,287.82,286.19,287.36,21700.0,286.38,287.82,286.19,287.36,21700.0
2020-09-23 13:10:00,287.55,289.11,287.0,288.34,22379.0,287.55,289.11,287.0,288.34,22379.0
2020-09-23 13:20:00,288.47,289.22,287.5,288.02,13184.0,288.47,289.22,287.5,288.02,13184.0
2020-09-23 13:30:00,287.49,288.0,286.54,286.67,9386.0,287.49,288.0,286.54,286.67,9386.0
2020-09-23 13:40:00,286.5,287.57,285.67,286.81,17188.0,286.5,287.57,285.67,286.81,17188.0
2020-09-23 13:50:00,286.93,286.98,285.14,285.39,11056.0,286.93,286.98,285.14,285.39,11056.0
2020-09-23 14:00:00,285.01,285.02,283.02,284.36,23265.0,285.01,285.02,283.02,284.36,23265.0
2020-09-23 14:10:00,284.07,284.85,281.28,281.28,30787.0,284.07,284.85,281.28,281.28,30787.0
2020-09-23 14:20:00,281.63,282.97,281.33,282.01,23843.0,281.63,282.97,281.33,282.01,23843.0
2020-09-23 14:30:00,282.19,285.36,281.41,285.11,20245.0,282.19,285.36,281.41,285.11,20245.0
2020-09-23 14:40:00,284.85,286.95,283.73,284.7,49733.0,284.85,286.95,283.73,284.7,49733.0
2020-09-23 14:50:00,284.63,288.21,284.0,285.75,43780.0,284.63,288.21,284.0,285.75,43780.0
2020-09-23 15:00:00,285.56,285.56,281.42,284.93,23754.0,285.56,285.56,281.42,284.93,23754.0
2020-09-23 15:10:00,284.58,287.81,284.58,287.53,36432.0,284.58,287.81,284.58,287.53,36432.0
2020-09-23 15:20:00,287.31,287.4,285.3,286.61,19066.0,287.31,287.4,285.3,286.61,19066.0
2020-09-23 15:30:00,286.51,289.3,286.02,288.47,34698.0,286.51,289.3,286.02,288.47,34698.0
2020-09-23 15:40:00,288.57,289.11,286.86,287.95,40370.0,288.57,289.11,286.86,287.95,40370.0
2020-09-23 15:50:00,287.49,287.72,285.54,286.75,95037.0,287.49,287.72,285.54,286.75,95037.0
2020-09-24 09:30:00,279.91,280.89,274.45,278.4,83087.0,279.91,280.89,274.45,278.4,83087.0
2020-09-24 09:40:00,278.0,285.33,276.47,285.17,87412.0,278.0,285.33,276.47,285.17,87412.0
2020-09-24 09:50:00,286.0,288.58,281.29,282.42,79579.0,286.0,288.58,281.29,282.42,79579.0
2020-09-24 10:00:00,282.81,286.71,282.81,283.9,45542.0,282.81,286.71,282.81,283.9,45542.0
2020-09-24 10:10:00,284.05,284.05,281.39,281.63,63876.0,284.05,284.05,281.39,281.63,63876.0
2020-09-24 10:20:00,281.22,281.99,277.16,277.17,24148.0,281.22,281.99,277.16,277.17,24148.0
2020-09-24 10:30:00,277.19,277.22,272.89,274.69,58169.0,277.19,277.22,272.89,274.69,58169.0
2020-09-24 10:40:00,275.02,279.67,275.02,279.67,41647.0,275.02,279.67,275.02,279.67,41647.0
2020-09-24 10:50:00,279.0,280.62,277.1,279.91,23524.0,279.0,280.62,277.1,279.91,23524.0
2020-09-24 11:00:00,280.09,280.71,277.53,278.43,21128.0,280.09,280.71,277.53,278.43,21128.0
2020-09-24 11:10:00,278.41,281.52,278.41,280.07,24193.0,278.41,281.52,278.41,280.07,24193.0
2020-09-24 11:20:00,280.4,283.94,280.04,283.57,48479.0,280.4,283.94,280.04,283.57,48479.0
2020-09-24 11:30:00,284.21,287.43,284.21,285.21,41850.0,284.21,287.43,284.21,285.21,41850.0
2020-09-24 11:40:00,285.8,287.68,283.95,284.44,28516.0,285.8,287.68,283.95,284.44,28516.0
2020-09-24 11:50:00,284.94,287.51,284.51,287.51,13314.0,284.94,287.51,284.51,287.51,13314.0
2020-09-24 12:00:00,287.67,288.75,286.51,288.53,25313.0,287.67,288.75,286.51,288.53,25313.0
2020-09-24 12:10:00,288.35,288.35,284.57,285.26,19478.0,288.35,288.35,284.57,285.26,19478.0
2020-09-24 12:20:00,285.56,286.59,285.09,285.65,16346.0,285.56,286.59,285.09,285.65,16346.0
2020-09-24 12:30:00,285.41,285.58,283.59,284.01,18432.0,285.41,285.58,283.59,284.01,18432.0
2020-09-24 12:40:00,284.23,286.36,284.23,286.04,18232.0,284.23,286.36,284.23,286.04,18232.0
2020-09-24 12:50:00,285.79,286.13,283.73,285.55,16168.0,285.79,286.13,283.73,285.55,16168.0
2020-09-24 13:00:00,285.78,288.75,285.18,288.64,27726.0,285.78,288.75,285.18,288.64,27726.0
2020-09-24 13:10:00,288.75,290.46,288.43,288.44,32352.0,288.75,290.46,288.43,288.44,32352.0
2020-09-24 13:20:00,288.33,290.08,287.6,289.91,13723.0,288.33,290.08,287.6,289.91,13723.0
2020-09-24 13:30:00,289.95,291.85,289.58,291.53,17463.0,289.95,291.85,289.58,291.53,17463.0
2020-09-24 13:40:00,291.62,291.81,290.01,290.56,23671.0,291.62,291.81,290.01,290.56,23671.0
2020-09-24 13:50:00,290.58,291.21,288.22,288.22,23208.0,290.58,291.21,288.22,288.22,23208.0
2020-09-24 14:00:00,288.08,290.64,287.0,289.85,23632.0,288.08,290.64,287.0,289.85,23632.0
2020-09-24 14:10:00,289.74,289.74,286.36,286.44,24086.0,289.74,289.74,286.36,286.44,24086.0
2020-09-24 14:20:00,286.48,286.79,285.32,286.19,20594.0,286.48,286.79,285.32,286.19,20594.0
2020-09-24 14:30:00,286.53,288.68,286.17,288.68,15961.0,286.53,288.68,286.17,288.68,15961.0
2020-09-24 14:40:00,288.62,289.9,287.41,287.41,14382.0,288.62,289.9,287.41,287.41,14382.0
2020-09-24 14:50:00,287.86,288.49,286.04,286.19,17244.0,287.86,288.49,286.04,286.19,17244.0
2020-09-24 15:00:00,286.35,287.82,285.72,287.58,18790.0,286.35,287.82,285.72,287.58,18790.0
2020-09-24 15:10:00,287.43,288.35,286.92,286.92,52923.0,287.43,288.35,286.92,286.92,52923.0
2020-09-24 15:20:00,286.94,286.94,283.5,284.39,47018.0,286.94,286.94,283.5,284.39,47018.0
2020-09-24 15:30:00,284.27,285.96,282.44,285.73,36531.0,284.27,285.96,282.44,285.73,36531.0
2020-09-24 15:40:00,286.39,286.88,283.01,283.12,23310.0,286.39,286.88,283.01,283.12,23310.0
2020-09-24 15:50:00,283.91,285.97,283.17,283.88,98508.0,283.91,285.97,283.17,283.88,98508.0
2020-09-25 09:30:00,287.86,289.64,284.44,287.2,48400.0,287.86,289.64,284.44,287.2,48400.0
2020-09-25 09:40:00,287.56,289.29,284.7,286.61,78924.0,287.56,289.29,284.7,286.61,78924.0
2020-09-25 09:50:00,287.21,291.92,286.02,291.92,69210.0,287.21,291.92,286.02,291.92,69210.0
2020-09-25 10:00:00,292.01,293.59,290.53,291.24,39809.0,292.01,293.59,290.53,291.24,39809.0
2020-09-25 10:10:00,291.35,291.71,289.35,291.22,37898.0,291.35,291.71,289.35,291.22,37898.0
2020-09-25 10:20:00,291.56,295.0,291.18,293.59,44624.0,291.56,295.0,291.18,293.59,44624.0
2020-09-25 10:30:00,293.87,294.58,292.49,293.18,16840.0,293.87,294.58,292.49,293.18,16840.0
2020-09-25 10:40:00,293.51,294.18,289.68,289.68,61778.0,293.51,294.18,289.68,289.68,61778.0
2020-09-25 10:50:00,290.01,291.16,288.69,290.06,40054.0,290.01,291.16,288.69,290.06,40054.0
2020-09-25 11:00:00,290.44,291.43,290.19,290.82,17696.0,290.44,291.43,290.19,290.82,17696.0
2020-09-25 11:10:00,290.48,293.0,290.02,292.52,33452.0,290.48,293.0,290.02,292.52,33452.0
2020-09-25 11:20:00,292.84,293.14,291.79,291.96,15624.0,292.84,293.14,291.79,291.96,15624.0
2020-09-25 11:30:00,291.5,292.4,290.37,290.38,14529.0,291.5,292.4,290.37,290.38,14529.0
2020-09-25 11:40:00,290.87,291.02,289.06,289.06,13376.0,290.87,291.02,289.06,289.06,13376.0
2020-09-25 11:50:00,289.55,290.2,288.96,289.75,19911.0,289.55,290.2,288.96,289.75,19911.0
2020-09-25 12:00:00,289.78,291.25,289.76,290.99,15462.0,289.78,291.25,289.76,290.99,15462.0
2020-09-25 12:10:00,291.0,291.19,288.62,288.69,13437.0,291.0,291.19,288.62,288.69,13437.0
2020-09-25 12:20:00,288.65,289.99,288.34,288.63,5291.0,288.65,289.99,288.34,288.63,5291.0
2020-09-25 12:30:00,289.25,289.76,288.43,289.76,10081.0,289.25,289.76,288.43,289.76,10081.0
2020-09-25 12:40:00,290.0,290.59,288.96,289.92,10082.0,290.0,290.59,288.96,289.92,10082.0
2020-09-25 12:50:00,289.6,291.08,289.6,290.53,11306.0,289.6,291.08,289.6,290.53,11306.0
2020-09-25 13:00:00,290.71,291.84,290.04,291.55,19732.0,290.71,291.84,290.04,291.55,19732.0
2020-09-25 13:10:00,291.64,292.08,291.05,291.46,9033.0,291.64,292.08,291.05,291.46,9033.0
2020-09-25 13:20:00,291.15,292.06,290.51,292.0,7881.0,291.15,292.06,290.51,292.0,7881.0
2020-09-25 13:30:00,291.82,291.95,290.97,291.71,5255.0,291.82,291.95,290.97,291.71,5255.0
2020-09-25 13:40:00,291.79,293.09,291.79,292.82,12697.0,291.79,293.09,291.79,292.82,12697.0
2020-09-25 13:50:00,292.97,293.36,292.4,292.91,8179.0,292.97,293.36,292.4,292.91,8179.0
2020-09-25 14:00:00,293.46,294.59,292.46,294.36,13916.0,293.46,294.59,292.46,294.36,13916.0
2020-09-25 14:10:00,294.44,294.59,293.67,294.2,17848.0,294.44,294.59,293.67,294.2,17848.0
2020-09-25 14:20:00,294.2,295.58,293.81,293.81,16654.0,294.2,295.58,293.81,293.81,16654.0
2020-09-25 14:30:00,293.81,294.49,292.99,293.91,11168.0,293.81,294.49,292.99,293.91,11168.0
2020-09-25 14:40:00,293.92,295.1,292.87,295.1,15981.0,293.92,295.1,292.87,295.1,15981.0
2020-09-25 14:50:00,294.8,295.38,294.63,295.3,10974.0,294.8,295.38,294.63,295.3,10974.0
2020-09-25 15:00:00,294.96,296.45,294.6,295.42,21273.0,294.96,296.45,294.6,295.42,21273.0
2020-09-25 15:10:00,295.47,295.64,294.05,294.51,16267.0,295.47,295.64,294.05,294.51,16267.0
2020-09-25 15:20:00,294.65,294.9,293.43,293.61,17625.0,294.65,294.9,293.43,293.61,17625.0
2020-09-25 15:30:00,293.8,294.11,291.93,291.97,29991.0,293.8,294.11,291.93,291.97,29991.0
2020-09-25 15:40:00,292.15,294.44,292.01,293.44,52450.0,292.15,294.44,292.01,293.44,52450.0
2020-09-25 15:50:00,293.16,294.14,292.59,293.75,73421.0,293.16,294.14,292.59,293.75,73421.0
2020-09-28 09:30:00,301.01,305.45,298.3,304.98,64423.0,301.01,305.45,298.3,304.98,64423.0
2020-09-28 09:40:00,304.99,307.47,301.66,302.36,59784.0,304.99,307.47,301.66,302.36,59784.0
2020-09-28 09:50:00,301.86,303.59,298.5,302.06,72043.0,301.86,303.59,298.5,302.06,72043.0
2020-09-28 10:00:00,301.68,304.0,301.24,301.38,32025.0,301.68,304.0,301.24,301.38,32025.0
2020-09-28 10:10:00,301.14,304.53,301.02,304.34,33815.0,301.14,304.53,301.02,304.34,33815.0
2020-09-28 10:20:00,304.09,304.37,302.32,303.75,15232.0,304.09,304.37,302.32,303.75,15232.0
2020-09-28 10:30:00,303.88,304.26,302.2,302.23,20180.0,303.88,304.26,302.2,302.23,20180.0
2020-09-28 10:40:00,302.14,302.9,301.04,302.04,27753.0,302.14,302.9,301.04,302.04,27753.0
2020-09-28 10:50:00,301.67,302.24,300.98,301.73,20891.0,301.67,302.24,300.98,301.73,20891.0
2020-09-28 11:00:00,301.89,304.94,301.4,303.97,22868.0,301.89,304.94,301.4,303.97,22868.0
2020-09-28 11:10:00,303.7,305.53,303.55,303.79,35600.0,303.7,305.53,303.55,303.79,35600.0
2020-09-28 11:20:00,303.96,304.71,303.07,303.63,29705.0,303.96,304.71,303.07,303.63,29705.0
2020-09-28 11:30:00,303.76,304.29,302.06,304.29,14111.0,303.76,304.29,302.06,304.29,14111.0
2020-09-28 11:40:00,303.95,304.18,301.0,301.46,18737.0,303.95,304.18,301.0,301.46,18737.0
2020-09-28 11:50:00,301.15,301.9,300.44,301.29,16466.0,301.15,301.9,300.44,301.29,16466.0
2020-09-28 12:00:00,301.29,301.65,299.52,300.43,27913.0,301.29,301.65,299.52,300.43,27913.0
2020-09-28 12:10:00,300.4,301.06,298.68,298.68,24325.0,300.4,301.06,298.68,298.68,24325.0
2020-09-28 12:20:00,298.98,300.62,298.44,300.62,16124.0,298.98,300.62,298.44,300.62,16124.0
2020-09-28 12:30:00,301.0,302.06,300.24,301.3,12991.0,301.0,302.06,300.24,301.3,12991.0
2020-09-28 12:40:00,301.58,301.94,300.7,300.7,26002.0,301.58,301.94,300.7,300.7,26002.0
2020-09-28 12:50:00,300.58,301.73,300.58,301.68,6005.0,300.58,301.73,300.58,301.68,6005.0
2020-09-28 13:00:00,301.72,301.73,300.06,300.06,8647.0,301.72,301.73,300.06,300.06,8647.0
2020-09-28 13:10:00,299.86,301.44,299.43,300.5,7673.0,299.86,301.44,299.43,300.5,7673.0
2020-09-28 13:20:00,300.54,301.7,300.36,301.43,4934.0,300.54,301.7,300.36,301.43,4934.0
2020-09-28 13:30:00,301.37,302.12,300.99,301.81,20297.0,301.37,302.12,300.99,301.81,20297.0
2020-09-28 13:40:00,301.56,302.44,300.16,300.74,16758.0,301.56,302.44,300.16,300.74,16758.0
2020-09-28 13:50:00,300.73,300.83,299.23,299.27,11284.0,300.73,300.83,299.23,299.27,11284.0
2020-09-28 14:00:00,299.62,300.47,299.0,300.18,11077.0,299.62,300.47,299.0,300.18,11077.0
2020-09-28 14:10:00,300.19,301.61,300.02,300.89,13118.0,300.19,301.61,300.02,300.89,13118.0
2020-09-28 14:20:00,300.73,300.75,299.72,299.86,10528.0,300.73,300.75,299.72,299.86,10528.0
2020-09-28 14:30:00,299.86,301.29,299.7,300.5,10352.0,299.86,301.29,299.7,300.5,10352.0
2020-09-28 14:40:00,300.5,300.85,299.96,300.21,10381.0,300.5,300.85,299.96,300.21,10381.0
2020-09-28 14:50:00,300.26,301.32,300.25,301.0,16017.0,300.26,301.32,300.25,301.0,16017.0
2020-09-28 15:00:00,300.97,301.5,300.27,300.64,14033.0,300.97,301.5,300.27,300.64,14033.0
2020-09-28 15:10:00,300.76,301.5,300.63,300.73,14255.0,300.76,301.5,300.63,300.73,14255.0
2020-09-28 15:20:00,301.0,301.2,299.91,301.12,16477.0,301.0,301.2,299.91,301.12,16477.0
2020-09-28 15:30:00,300.87,301.14,299.49,301.0,24213.0,300.87,301.14,299.49,301.0,24213.0
2020-09-28 15:40:00,300.88,301.62,300.76,300.76,21440.0,300.88,301.62,300.76,300.76,21440.0
2020-09-28 15:50:00,300.59,301.61,300.19,300.79,57447.0,300.59,301.61,300.19,300.79,57447.0
2020-09-29 09:30:00,302.39,304.65,301.09,302.81,24737.0,302.39,304.65,301.09,302.81,24737.0
2020-09-29 09:40:00,303.79,304.49,296.01,297.01,47300.0,303.79,304.49,296.01,297.01,47300.0
2020-09-29 09:50:00,297.89,301.01,296.51,299.83,37945.0,297.89,301.01,296.51,299.83,37945.0
2020-09-29 10:00:00,299.59,302.76,298.03,302.66,74260.0,299.59,302.76,298.03,302.66,74260.0
2020-09-29 10:10:00,302.39,302.63,298.01,298.92,42379.0,302.39,302.63,298.01,298.92,42379.0
2020-09-29 10:20:00,299.0,299.19,296.01,296.37,41306.0,299.0,299.19,296.01,296.37,41306.0
2020-09-29 10:30:00,296.78,297.26,293.9,294.35,27142.0,296.78,297.26,293.9,294.35,27142.0
2020-09-29 10:40:00,294.92,294.93,293.34,294.5,40941.0,294.92,294.93,293.34,294.5,40941.0
2020-09-29 10:50:00,294.32,294.83,293.43,293.76,26086.0,294.32,294.83,293.43,293.76,26086.0
2020-09-29 11:00:00,293.79,298.55,293.01,297.05,31199.0,293.79,298.55,293.01,297.05,31199.0
2020-09-29 11:10:00,297.28,301.82,297.28,300.74,55308.0,297.28,301.82,297.28,300.74,55308.0
2020-09-29 11:20:00,300.83,301.26,300.1,300.1,17785.0,300.83,301.26,300.1,300.1,17785.0
2020-09-29 11:30:00,299.66,300.05,298.79,299.49,14055.0,299.66,300.05,298.79,299.49,14055.0
2020-09-29 11:40:00,299.4,299.43,297.75,298.63,16120.0,299.4,299.43,297.75,298.63,16120.0
2020-09-29 11:50:00,298.53,300.98,298.53,299.58,14143.0,298.53,300.98,298.53,299.58,14143.0
2020-09-29 12:00:00,299.31,299.79,298.26,299.05,10266.0,299.31,299.79,298.26,299.05,10266.0
2020-09-29 12:10:00,298.78,299.44,298.56,299.33,4767.0,298.78,299.44,298.56,299.33,4767.0
2020-09-29 12:20:00,299.19,299.19,297.79,298.04,14160.0,299.19,299.19,297.79,298.04,14160.0
2020-09-29 12:30:00,298.03,300.1,297.96,299.35,10514.0,298.03,300.1,297.96,299.35,10514.0
2020-09-29 12:40:00,299.33,299.49,298.72,299.49,2539.0,299.33,299.49,298.72,299.49,2539.0
2020-09-29 12:50:00,299.36,299.53,298.87,299.1,5746.0,299.36,299.53,298.87,299.1,5746.0
2020-09-29 13:00:00,299.15,299.46,296.5,297.17,18937.0,299.15,299.46,296.5,297.17,18937.0
2020-09-29 13:10:00,297.5,297.88,296.71,297.82,9462.0,297.5,297.88,296.71,297.82,9462.0
2020-09-29 13:20:00,297.75,299.4,297.74,299.13,8929.0,297.75,299.4,297.74,299.13,8929.0
2020-09-29 13:30:00,299.51,299.79,298.96,299.0,11250.0,299.51,299.79,298.96,299.0,11250.0
2020-09-29 13:40:00,299.0,299.17,298.64,298.97,3173.0,299.0,299.17,298.64,298.97,3173.0
2020-09-29 13:50:00,299.29,299.52,298.98,299.11,5676.0,299.29,299.52,298.98,299.11,5676.0
2020-09-29 14:00:00,299.33,299.43,298.01,298.56,6008.0,299.33,299.43,298.01,298.56,6008.0
2020-09-29 14:10:00,298.83,299.2,298.08,298.83,3858.0,298.83,299.2,298.08,298.83,3858.0
2020-09-29 14:20:00,298.64,298.8,298.11,298.58,6536.0,298.64,298.8,298.11,298.58,6536.0
2020-09-29 14:30:00,298.48,299.55,298.48,299.47,7300.0,298.48,299.55,298.48,299.47,7300.0
2020-09-29 14:40:00,299.52,299.52,297.3,297.44,13319.0,299.52,299.52,297.3,297.44,13319.0
2020-09-29 14:50:00,297.53,298.05,297.11,297.42,13194.0,297.53,298.05,297.11,297.42,13194.0
2020-09-29 15:00:00,297.49,298.66,297.31,297.97,13269.0,297.49,298.66,297.31,297.97,13269.0
2020-09-29 15:10:00,297.9,298.77,297.61,298.07,10498.0,297.9,298.77,297.61,298.07,10498.0
2020-09-29 15:20:00,298.05,298.05,295.28,296.03,22563.0,298.05,298.05,295.28,296.03,22563.0
2020-09-29 15:30:00,295.96,296.18,294.02,294.31,31021.0,295.96,296.18,294.02,294.31,31021.0
2020-09-29 15:40:00,294.32,296.05,294.08,295.79,22493.0,294.32,296.05,294.08,295.79,22493.0
2020-09-29 15:50:00,295.6,296.1,294.63,294.92,55673.0,295.6,296.1,294.63,294.92,55673.0
2020-09-30 09:30:00,297.44,299.95,295.64,298.27,35470.0,297.44,299.95,295.64,298.27,35470.0
2020-09-30 09:40:00,298.9,302.99,298.37,302.65,32819.0,298.9,302.99,298.37,302.65,32819.0
2020-09-30 09:50:00,302.01,304.8,301.5,302.96,88420.0,302.01,304.8,301.5,302.96,88420.0
2020-09-30 10:00:00,303.14,303.99,300.45,300.47,33987.0,303.14,303.99,300.45,300.47,33987.0
2020-09-30 10:10:00,300.51,302.64,300.51,301.75,24003.0,300.51,302.64,300.51,301.75,24003.0
2020-09-30 10:20:00,302.17,307.65,302.16,305.71,91858.0,302.17,307.65,302.16,305.71,91858.0
2020-09-30 10:30:00,305.19,306.78,303.86,304.38,38682.0,305.19,306.78,303.86,304.38,38682.0
2020-09-30 10:40:00,304.53,304.77,302.31,303.42,18067.0,304.53,304.77,302.31,303.42,18067.0
2020-09-30 10:50:00,303.06,303.26,301.65,302.42,16477.0,303.06,303.26,301.65,302.42,16477.0
2020-09-30 11:00:00,301.94,302.58,299.68,300.25,30172.0,301.94,302.58,299.68,300.25,30172.0
2020-09-30 11:10:00,300.24,301.73,300.24,301.38,20951.0,300.24,301.73,300.24,301.38,20951.0
2020-09-30 11:20:00,301.41,301.57,299.72,300.31,18240.0,301.41,301.57,299.72,300.31,18240.0
2020-09-30 11:30:00,300.23,300.95,298.69,299.07,25768.0,300.23,300.95,298.69,299.07,25768.0
2020-09-30 11:40:00,299.1,299.3,296.78,298.36,36216.0,299.1,299.3,296.78,298.36,36216.0
2020-09-30 11:50:00,298.45,298.59,296.77,298.58,20943.0,298.45,298.59,296.77,298.58,20943.0
2020-09-30 12:00:00,299.17,299.74,298.02,299.52,26613.0,299.17,299.74,298.02,299.52,26613.0
2020-09-30 12:10:00,299.5,299.88,297.75,297.98,14217.0,299.5,299.88,297.75,297.98,14217.0
2020-09-30 12:20:00,297.87,298.58,296.8,296.84,18138.0,297.87,298.58,296.8,296.84,18138.0
2020-09-30 12:30:00,296.5,297.75,296.14,296.32,43616.0,296.5,297.75,296.14,296.32,43616.0
2020-09-30 12:40:00,296.44,296.87,294.95,296.61,21460.0,296.44,296.87,294.95,296.61,21460.0
2020-09-30 12:50:00,296.71,296.72,295.49,296.39,17477.0,296.71,296.72,295.49,296.39,17477.0
2020-09-30 13:00:00,296.55,296.55,294.29,294.44,21646.0,296.55,296.55,294.29,294.44,21646.0
2020-09-30 13:10:00,294.55,295.53,294.46,295.53,23889.0,294.55,295.53,294.46,295.53,23889.0
2020-09-30 13:20:00,295.44,295.44,293.15,293.46,37440.0,295.44,295.44,293.15,293.46,37440.0
2020-09-30 13:30:00,293.51,294.74,293.47,293.81,16336.0,293.51,294.74,293.47,293.81,16336.0
2020-09-30 13:40:00,293.87,296.14,293.75,296.04,21673.0,293.87,296.14,293.75,296.04,21673.0
2020-09-30 13:50:00,296.14,296.14,294.91,295.15,16722.0,296.14,296.14,294.91,295.15,16722.0
2020-09-30 14:00:00,295.64,296.91,295.37,296.77,12385.0,295.64,296.91,295.37,296.77,12385.0
2020-09-30 14:10:00,296.95,297.14,293.67,294.11,23901.0,296.95,297.14,293.67,294.11,23901.0
2020-09-30 14:20:00,294.0,295.06,291.76,293.56,22978.0,294.0,295.06,291.76,293.56,22978.0
2020-09-30 14:30:00,293.51,293.86,292.16,292.42,23814.0,293.51,293.86,292.16,292.42,23814.0
2020-09-30 14:40:00,292.33,292.79,289.79,290.0,28531.0,292.33,292.79,289.79,290.0,28531.0
2020-09-30 14:50:00,289.94,292.84,289.81,292.21,17178.0,289.94,292.84,289.81,292.21,17178.0
2020-09-30 15:00:00,292.07,293.03,290.97,292.58,25629.0,292.07,293.03,290.97,292.58,25629.0
2020-09-30 15:10:00,292.73,292.82,289.28,289.4,30681.0,292.73,292.82,289.28,289.4,30681.0
2020-09-30 15:20:00,289.44,290.74,286.61,290.47,59391.0,289.44,290.74,286.61,290.47,59391.0
2020-09-30 15:30:00,290.18,290.18,288.02,289.21,49234.0,290.18,290.18,288.02,289.21,49234.0
2020-09-30 15:40:00,289.0,291.38,288.66,290.99,89220.0,289.0,291.38,288.66,290.99,89220.0
2020-09-30 15:50:00,291.12,291.92,289.79,291.01,128334.0,291.12,291.92,289.79,291.01,128334.0
2020-10-01 09:30:00,297.0,300.43,295.01,296.03,123479.0,297.0,300.43,295.01,296.03,123479.0
2020-10-01 09:40:00,295.84,302.89,295.32,298.67,110552.0,295.84,302.89,295.32,298.67,110552.0
2020-10-01 09:50:00,298.67,302.41,298.26,301.4,84761.0,298.67,302.41,298.26,301.4,84761.0
2020-10-01 10:00:00,301.1,305.5,300.41,303.0,96252.0,301.1,305.5,300.41,303.0,96252.0
2020-10-01 10:10:00,303.28,304.68,301.42,303.51,68934.0,303.28,304.68,301.42,303.51,68934.0
2020-10-01 10:20:00,304.38,304.52,303.12,304.25,34839.0,304.38,304.52,303.12,304.25,34839.0
2020-10-01 10:30:00,304.15,306.1,303.77,305.73,63003.0,304.15,306.1,303.77,305.73,63003.0
2020-10-01 10:40:00,305.27,307.96,305.07,307.27,81493.0,305.27,307.96,305.07,307.27,81493.0
2020-10-01 10:50:00,307.61,316.42,306.56,314.74,344564.0,307.61,316.42,306.56,314.74,344564.0
2020-10-01 11:00:00,315.15,315.72,312.06,314.27,117635.0,315.15,315.72,312.06,314.27,117635.0
2020-10-01 11:10:00,313.84,315.25,312.62,313.38,61470.0,313.84,315.25,312.62,313.38,61470.0
2020-10-01 11:20:00,313.12,316.33,312.78,314.56,64161.0,313.12,316.33,312.78,314.56,64161.0
2020-10-01 11:30:00,314.7,315.9,313.48,315.9,41111.0,314.7,315.9,313.48,315.9,41111.0
2020-10-01 11:40:00,316.0,317.5,314.43,314.88,79139.0,316.0,317.5,314.43,314.88,79139.0
2020-10-01 11:50:00,314.89,315.15,313.33,313.63,39518.0,314.89,315.15,313.33,313.63,39518.0
2020-10-01 12:00:00,313.5,315.28,312.64,315.27,55417.0,313.5,315.28,312.64,315.27,55417.0
2020-10-01 12:10:00,315.4,317.72,314.99,317.71,92399.0,315.4,317.72,314.99,317.71,92399.0
2020-10-01 12:20:00,317.63,318.2,315.94,317.66,42296.0,317.63,318.2,315.94,317.66,42296.0
2020-10-01 12:30:00,317.5,319.98,317.43,319.49,101748.0,317.5,319.98,317.43,319.49,101748.0
2020-10-01 12:40:00,319.52,319.72,317.92,318.24,56982.0,319.52,319.72,317.92,318.24,56982.0
2020-10-01 12:50:00,318.37,318.98,316.74,318.49,40107.0,318.37,318.98,316.74,318.49,40107.0
2020-10-01 13:00:00,318.32,319.9,317.5,318.91,38902.0,318.32,319.9,317.5,318.91,38902.0
2020-10-01 13:10:00,318.84,322.34,318.31,321.38,103604.0,318.84,322.34,318.31,321.38,103604.0
2020-10-01 13:20:00,321.38,323.63,321.18,322.0,82750.0,321.38,323.63,321.18,322.0,82750.0
2020-10-01 13:30:00,322.0,323.19,321.51,322.47,29432.0,322.0,323.19,321.51,322.47,29432.0
2020-10-01 13:40:00,322.84,324.21,321.63,322.29,55839.0,322.84,324.21,321.63,322.29,55839.0
2020-10-01 13:50:00,322.24,323.1,321.25,321.89,50482.0,322.24,323.1,321.25,321.89,50482.0
2020-10-01 14:00:00,321.81,322.98,316.47,316.8,136983.0,321.81,322.98,316.47,316.8,136983.0
2020-10-01 14:10:00,316.82,320.22,316.67,318.63,75626.0,316.82,320.22,316.67,318.63,75626.0
2020-10-01 14:20:00,318.84,320.81,317.53,320.64,52522.0,318.84,320.81,317.53,320.64,52522.0
2020-10-01 14:30:00,320.31,320.88,319.41,319.51,34049.0,320.31,320.88,319.41,319.51,34049.0
2020-10-01 14:40:00,319.31,319.89,317.03,317.11,34704.0,319.31,319.89,317.03,317.11,34704.0
2020-10-01 14:50:00,317.22,318.98,316.12,316.25,52223.0,317.22,318.98,316.12,316.25,52223.0
2020-10-01 15:00:00,316.27,318.75,316.26,317.99,42322.0,316.27,318.75,316.26,317.99,42322.0
2020-10-01 15:10:00,317.99,318.58,316.19,316.7,34540.0,317.99,318.58,316.19,316.7,34540.0
2020-10-01 15:20:00,316.7,318.0,316.39,316.88,44570.0,316.7,318.0,316.39,316.88,44570.0
2020-10-01 15:30:00,317.07,317.89,315.27,316.18,49464.0,317.07,317.89,315.27,316.18,49464.0
2020-10-01 15:40:00,316.16,317.18,315.23,316.17,72695.0,316.16,317.18,315.23,316.17,72695.0
2020-10-01 15:50:00,316.42,318.13,316.01,317.56,173286.0,316.42,318.13,316.01,317.56,173286.0
2020-10-02 09:30:00,308.31,312.7,306.38,312.5,112780.0,308.31,312.7,306.38,312.5,112780.0
2020-10-02 09:40:00,312.3,316.0,310.26,314.74,103914.0,312.3,316.0,310.26,314.74,103914.0
2020-10-02 09:50:00,314.78,314.78,312.08,313.49,48765.0,314.78,314.78,312.08,313.49,48765.0
2020-10-02 10:00:00,313.52,318.1,313.52,318.1,92157.0,313.52,318.1,313.52,318.1,92157.0
2020-10-02 10:10:00,318.03,319.54,315.49,316.54,66371.0,318.03,319.54,315.49,316.54,66371.0
2020-10-02 10:20:00,316.43,316.89,314.55,315.97,21832.0,316.43,316.89,314.55,315.97,21832.0
2020-10-02 10:30:00,315.77,315.77,313.14,313.35,47948.0,315.77,315.77,313.14,313.35,47948.0
2020-10-02 10:40:00,313.79,315.36,313.66,314.28,26117.0,313.79,315.36,313.66,314.28,26117.0
2020-10-02 10:50:00,314.61,314.64,313.19,313.85,44119.0,314.61,314.64,313.19,313.85,44119.0
2020-10-02 11:00:00,313.69,314.74,312.77,314.61,34845.0,313.69,314.74,312.77,314.61,34845.0
2020-10-02 11:10:00,314.86,316.75,314.77,316.75,33806.0,314.86,316.75,314.77,316.75,33806.0
2020-10-02 11:20:00,316.5,317.39,314.14,314.53,27795.0,316.5,317.39,314.14,314.53,27795.0
2020-10-02 11:30:00,314.73,314.73,311.13,311.27,28385.0,314.73,314.73,311.13,311.27,28385.0
2020-10-02 11:40:00,311.26,312.75,311.21,312.35,22185.0,311.26,312.75,311.21,312.35,22185.0
2020-10-02 11:50:00,311.7,312.81,308.37,308.5,42999.0,311.7,312.81,308.37,308.5,42999.0
2020-10-02 12:00:00,308.27,309.73,305.18,308.35,57335.0,308.27,309.73,305.18,308.35,57335.0
2020-10-02 12:10:00,308.21,311.74,308.1,310.14,57315.0,308.21,311.74,308.1,310.14,57315.0
2020-10-02 12:20:00,310.07,311.51,308.06,308.37,43189.0,310.07,311.51,308.06,308.37,43189.0
2020-10-02 12:30:00,308.69,310.0,306.73,308.61,31422.0,308.69,310.0,306.73,308.61,31422.0
2020-10-02 12:40:00,308.36,308.8,307.16,308.54,21769.0,308.36,308.8,307.16,308.54,21769.0
2020-10-02 12:50:00,308.59,310.01,307.77,308.5,30291.0,308.59,310.01,307.77,308.5,30291.0
2020-10-02 13:00:00,308.35,308.53,306.68,307.0,24724.0,308.35,308.53,306.68,307.0,24724.0
2020-10-02 13:10:00,306.73,308.74,306.5,306.9,27466.0,306.73,308.74,306.5,306.9,27466.0
2020-10-02 13:20:00,306.91,307.55,304.16,305.42,62150.0,306.91,307.55,304.16,305.42,62150.0
2020-10-02 13:30:00,305.6,306.54,304.06,306.36,25092.0,305.6,306.54,304.06,306.36,25092.0
2020-10-02 13:40:00,306.28,306.28,303.91,305.1,25770.0,306.28,306.28,303.91,305.1,25770.0
2020-10-02 13:50:00,305.25,306.36,304.6,305.22,30418.0,305.25,306.36,304.6,305.22,30418.0
2020-10-02 14:00:00,305.28,309.33,305.12,308.09,25340.0,305.28,309.33,305.12,308.09,25340.0
2020-10-02 14:10:00,308.2,308.2,304.72,305.36,17273.0,308.2,308.2,304.72,305.36,17273.0
2020-10-02 14:20:00,305.61,305.61,303.35,303.35,20016.0,305.61,305.61,303.35,303.35,20016.0
2020-10-02 14:30:00,304.0,304.53,302.0,302.99,44113.0,304.0,304.53,302.0,302.99,44113.0
2020-10-02 14:40:00,302.92,304.19,302.5,303.67,20987.0,302.92,304.19,302.5,303.67,20987.0
2020-10-02 14:50:00,303.62,304.39,302.22,303.97,17912.0,303.62,304.39,302.22,303.97,17912.0
2020-10-02 15:00:00,303.83,304.21,302.1,302.29,27222.0,303.83,304.21,302.1,302.29,27222.0
2020-10-02 15:10:00,302.46,303.43,300.54,302.38,29122.0,302.46,303.43,300.54,302.38,29122.0
2020-10-02 15:20:00,302.31,304.45,302.15,303.64,32013.0,302.31,304.45,302.15,303.64,32013.0
2020-10-02 15:30:00,303.47,304.75,303.07,304.46,47488.0,303.47,304.75,303.07,304.46,47488.0
2020-10-02 15:40:00,304.43,307.1,304.42,306.56,52739.0,304.43,307.1,304.42,306.56,52739.0
2020-10-02 15:50:00,307.0,307.02,305.08,305.36,75869.0,307.0,307.02,305.08,305.36,75869.0
2020-10-05 09:30:00,308.86,311.45,306.8,310.19,69241.0,308.86,311.45,306.8,310.19,69241.0
2020-10-05 09:40:00,310.25,313.1,308.49,310.1,71575.0,310.25,313.1,308.49,310.1,71575.0
2020-10-05 09:50:00,310.22,311.8,308.7,311.11,67888.0,310.22,311.8,308.7,311.11,67888.0
2020-10-05 10:00:00,311.3,312.78,308.75,308.98,41454.0,311.3,312.78,308.75,308.98,41454.0
2020-10-05 10:10:00,309.25,311.42,308.75,308.77,21599.0,309.25,311.42,308.75,308.77,21599.0
2020-10-05 10:20:00,309.26,312.66,308.78,312.31,16287.0,309.26,312.66,308.78,312.31,16287.0
2020-10-05 10:30:00,312.5,312.5,308.43,308.56,30088.0,312.5,312.5,308.43,308.56,30088.0
2020-10-05 10:40:00,308.7,309.48,307.27,307.68,34246.0,308.7,309.48,307.27,307.68,34246.0
2020-10-05 10:50:00,307.54,309.0,306.53,308.8,53749.0,307.54,309.0,306.53,308.8,53749.0
2020-10-05 11:00:00,308.94,310.0,307.34,310.0,41715.0,308.94,310.0,307.34,310.0,41715.0
2020-10-05 11:10:00,310.0,310.75,308.89,310.2,43636.0,310.0,310.75,308.89,310.2,43636.0
2020-10-05 11:20:00,310.32,311.96,310.03,310.16,12278.0,310.32,311.96,310.03,310.16,12278.0
2020-10-05 11:30:00,310.72,312.75,310.25,312.5,15042.0,310.72,312.75,310.25,312.5,15042.0
2020-10-05 11:40:00,312.19,313.88,311.96,313.51,27326.0,312.19,313.88,311.96,313.51,27326.0
2020-10-05 11:50:00,313.35,314.01,312.05,312.57,9936.0,313.35,314.01,312.05,312.57,9936.0
2020-10-05 12:00:00,313.11,313.65,311.99,313.38,6086.0,313.11,313.65,311.99,313.38,6086.0
2020-10-05 12:10:00,313.35,314.41,313.35,314.18,11795.0,313.35,314.41,313.35,314.18,11795.0
2020-10-05 12:20:00,313.73,314.49,313.32,314.24,12125.0,313.73,314.49,313.32,314.24,12125.0
2020-10-05 12:30:00,314.28,314.28,312.59,313.1,9602.0,314.28,314.28,312.59,313.1,9602.0
2020-10-05 12:40:00,312.75,314.33,312.74,314.1,9361.0,312.75,314.33,312.74,314.1,9361.0
2020-10-05 12:50:00,314.16,314.39,313.27,314.22,18376.0,314.16,314.39,313.27,314.22,18376.0
2020-10-05 13:00:00,314.04,314.43,312.61,312.96,14393.0,314.04,314.43,312.61,312.96,14393.0
2020-10-05 13:10:00,312.7,313.29,312.16,312.52,7975.0,312.7,313.29,312.16,312.52,7975.0
2020-10-05 13:20:00,312.52,312.52,311.24,312.08,8827.0,312.52,312.52,311.24,312.08,8827.0
2020-10-05 13:30:00,312.27,312.9,311.89,312.36,9679.0,312.27,312.9,311.89,312.36,9679.0
2020-10-05 13:40:00,312.22,312.22,309.25,310.14,17877.0,312.22,312.22,309.25,310.14,17877.0
2020-10-05 13:50:00,310.0,311.4,309.7,310.74,14900.0,310.0,311.4,309.7,310.74,14900.0
2020-10-05 14:00:00,311.44,312.21,310.54,312.08,9427.0,311.44,312.21,310.54,312.08,9427.0
2020-10-05 14:10:00,311.92,312.5,311.04,312.11,9250.0,311.92,312.5,311.04,312.11,9250.0
2020-10-05 14:20:00,312.4,313.42,311.84,312.3,10971.0,312.4,313.42,311.84,312.3,10971.0
2020-10-05 14:30:00,312.99,313.73,312.66,313.73,11314.0,312.99,313.73,312.66,313.73,11314.0
2020-10-05 14:40:00,313.27,313.68,312.6,313.12,7537.0,313.27,313.68,312.6,313.12,7537.0
2020-10-05 14:50:00,313.06,313.54,312.8,313.54,8160.0,313.06,313.54,312.8,313.54,8160.0
2020-10-05 15:00:00,313.65,313.99,312.81,313.52,11097.0,313.65,313.99,312.81,313.52,11097.0
2020-10-05 15:10:00,313.77,314.05,313.43,313.53,10866.0,313.77,314.05,313.43,313.53,10866.0
2020-10-05 15:20:00,313.66,313.83,311.91,312.73,11421.0,313.66,313.83,311.91,312.73,11421.0
2020-10-05 15:30:00,312.88,312.96,310.68,311.36,40994.0,312.88,312.96,310.68,311.36,40994.0
2020-10-05 15:40:00,311.08,311.69,310.05,311.02,34471.0,311.08,311.69,310.05,311.02,34471.0
2020-10-05 15:50:00,311.32,311.54,309.42,309.72,112167.0,311.32,311.54,309.42,309.72,112167.0
2020-10-06 09:30:00,310.9,311.28,308.34,309.48,57061.0,310.9,311.28,308.34,309.48,57061.0
2020-10-06 09:40:00,308.91,310.19,304.49,307.23,53604.0,308.91,310.19,304.49,307.23,53604.0
2020-10-06 09:50:00,307.23,309.23,305.96,308.68,67265.0,307.23,309.23,305.96,308.68,67265.0
2020-10-06 10:00:00,309.23,310.81,307.97,310.05,50252.0,309.23,310.81,307.97,310.05,50252.0
2020-10-06 10:10:00,310.15,310.55,308.0,309.0,33192.0,310.15,310.55,308.0,309.0,33192.0
2020-10-06 10:20:00,308.7,308.71,305.62,306.18,24739.0,308.7,308.71,305.62,306.18,24739.0
2020-10-06 10:30:00,306.54,306.7,302.51,303.39,26010.0,306.54,306.7,302.51,303.39,26010.0
2020-10-06 10:40:00,303.28,305.52,301.58,303.91,19734.0,303.28,305.52,301.58,303.91,19734.0
2020-10-06 10:50:00,304.0,305.28,302.51,302.96,16498.0,304.0,305.28,302.51,302.96,16498.0
2020-10-06 11:00:00,303.55,305.27,303.2,304.5,24741.0,303.55,305.27,303.2,304.5,24741.0
2020-10-06 11:10:00,304.5,304.94,302.38,302.91,21957.0,304.5,304.94,302.38,302.91,21957.0
2020-10-06 11:20:00,302.29,303.78,302.0,303.34,17818.0,302.29,303.78,302.0,303.34,17818.0
2020-10-06 11:30:00,303.3,305.43,302.84,305.22,15984.0,303.3,305.43,302.84,305.22,15984.0
2020-10-06 11:40:00,305.16,305.65,304.09,304.09,10812.0,305.16,305.65,304.09,304.09,10812.0
2020-10-06 11:50:00,304.06,305.99,303.19,305.3,13084.0,304.06,305.99,303.19,305.3,13084.0
2020-10-06 12:00:00,305.51,306.9,305.34,306.3,11048.0,305.51,306.9,305.34,306.3,11048.0
2020-10-06 12:10:00,306.52,309.99,306.52,309.99,27138.0,306.52,309.99,306.52,309.99,27138.0
2020-10-06 12:20:00,309.91,310.24,307.92,308.44,46907.0,309.91,310.24,307.92,308.44,46907.0
2020-10-06 12:30:00,308.76,309.82,307.89,309.42,41277.0,308.76,309.82,307.89,309.42,41277.0
2020-10-06 12:40:00,309.75,311.0,308.3,310.52,80098.0,309.75,311.0,308.3,310.52,80098.0
2020-10-06 12:50:00,311.34,311.7,308.89,310.09,68594.0,311.34,311.7,308.89,310.09,68594.0
2020-10-06 13:00:00,310.06,311.57,309.7,310.63,23601.0,310.06,311.57,309.7,310.63,23601.0
2020-10-06 13:10:00,310.5,310.5,307.93,308.26,29929.0,310.5,310.5,307.93,308.26,29929.0
2020-10-06 13:20:00,308.26,308.51,306.5,306.7,18132.0,308.26,308.51,306.5,306.7,18132.0
2020-10-06 13:30:00,306.99,308.0,306.21,307.66,17417.0,306.99,308.0,306.21,307.66,17417.0
2020-10-06 13:40:00,307.66,308.16,307.0,307.47,9776.0,307.66,308.16,307.0,307.47,9776.0
2020-10-06 13:50:00,307.22,308.1,307.04,307.71,3935.0,307.22,308.1,307.04,307.71,3935.0
2020-10-06 14:00:00,307.66,307.84,306.85,307.16,6148.0,307.66,307.84,306.85,307.16,6148.0
2020-10-06 14:10:00,306.53,307.32,306.5,307.0,5980.0,306.53,307.32,306.5,307.0,5980.0
2020-10-06 14:20:00,306.87,307.27,305.74,305.75,5551.0,306.87,307.27,305.74,305.75,5551.0
2020-10-06 14:30:00,305.93,306.94,305.25,306.55,18031.0,305.93,306.94,305.25,306.55,18031.0
2020-10-06 14:40:00,306.18,307.87,305.12,305.7,15283.0,306.18,307.87,305.12,305.7,15283.0
2020-10-06 14:50:00,305.42,305.42,297.37,301.37,54201.0,305.42,305.42,297.37,301.37,54201.0
2020-10-06 15:00:00,301.37,301.37,295.02,296.74,46524.0,301.37,301.37,295.02,296.74,46524.0
2020-10-06 15:10:00,296.79,301.62,296.15,299.9,34314.0,296.79,301.62,296.15,299.9,34314.0
2020-10-06 15:20:00,299.89,300.31,297.65,300.18,46241.0,299.89,300.31,297.65,300.18,46241.0
2020-10-06 15:30:00,299.85,300.91,298.48,299.15,32914.0,299.85,300.91,298.48,299.15,32914.0
2020-10-06 15:40:00,299.11,299.14,296.65,297.41,45365.0,299.11,299.14,296.65,297.41,45365.0
2020-10-06 15:50:00,297.52,297.52,295.35,295.85,94970.0,297.52,297.52,295.35,295.85,94970.0
2020-10-07 09:30:00,306.79,310.99,303.0,306.9,84273.0,306.79,310.99,303.0,306.9,84273.0
2020-10-07 09:40:00,307.22,309.15,305.65,307.91,55460.0,307.22,309.15,305.65,307.91,55460.0
2020-10-07 09:50:00,308.0,308.12,305.89,306.34,33971.0,308.0,308.12,305.89,306.34,33971.0
2020-10-07 10:00:00,306.53,306.75,304.75,306.19,15311.0,306.53,306.75,304.75,306.19,15311.0
2020-10-07 10:10:00,305.89,305.89,303.43,305.25,20453.0,305.89,305.89,303.43,305.25,20453.0
2020-10-07 10:20:00,305.73,306.5,304.96,305.58,18230.0,305.73,306.5,304.96,305.58,18230.0
2020-10-07 10:30:00,305.57,307.15,305.44,306.07,25727.0,305.57,307.15,305.44,306.07,25727.0
2020-10-07 10:40:00,305.72,306.93,305.32,306.5,13024.0,305.72,306.93,305.32,306.5,13024.0
2020-10-07 10:50:00,306.41,308.12,305.67,306.7,27558.0,306.41,308.12,305.67,306.7,27558.0
2020-10-07 11:00:00,307.27,308.42,306.35,306.38,20366.0,307.27,308.42,306.35,306.38,20366.0
2020-10-07 11:10:00,306.35,307.27,305.64,306.11,13761.0,306.35,307.27,305.64,306.11,13761.0
2020-10-07 11:20:00,305.92,306.84,305.57,306.39,14333.0,305.92,306.84,305.57,306.39,14333.0
2020-10-07 11:30:00,306.69,307.0,305.91,305.91,9628.0,306.69,307.0,305.91,305.91,9628.0
2020-10-07 11:40:00,306.46,307.26,306.1,306.1,13434.0,306.46,307.26,306.1,306.1,13434.0
2020-10-07 11:50:00,306.4,306.69,305.71,305.8,21975.0,306.4,306.69,305.71,305.8,21975.0
2020-10-07 12:00:00,306.04,307.17,306.04,306.94,10172.0,306.04,307.17,306.04,306.94,10172.0
2020-10-07 12:10:00,306.76,307.5,306.76,307.31,13029.0,306.76,307.5,306.76,307.31,13029.0
2020-10-07 12:20:00,307.18,307.32,304.44,305.91,13453.0,307.18,307.32,304.44,305.91,13453.0
2020-10-07 12:30:00,305.91,308.1,305.85,307.94,19490.0,305.91,308.1,305.85,307.94,19490.0
2020-10-07 12:40:00,307.99,308.23,307.4,308.05,14493.0,307.99,308.23,307.4,308.05,14493.0
2020-10-07 12:50:00,307.93,308.24,307.66,307.93,17336.0,307.93,308.24,307.66,307.93,17336.0
2020-10-07 13:00:00,307.96,308.23,307.66,308.0,10796.0,307.96,308.23,307.66,308.0,10796.0
2020-10-07 13:10:00,307.89,308.24,307.57,308.0,8480.0,307.89,308.24,307.57,308.0,8480.0
2020-10-07 13:20:00,308.0,308.79,307.54,308.76,9915.0,308.0,308.79,307.54,308.76,9915.0
2020-10-07 13:30:00,308.87,309.55,308.73,309.09,11112.0,308.87,309.55,308.73,309.09,11112.0
2020-10-07 13:40:00,309.04,309.63,308.68,309.48,24440.0,309.04,309.63,308.68,309.48,24440.0
2020-10-07 13:50:00,309.45,309.86,308.27,308.36,12697.0,309.45,309.86,308.27,308.36,12697.0
2020-10-07 14:00:00,308.36,309.3,308.12,309.03,8263.0,308.36,309.3,308.12,309.03,8263.0
2020-10-07 14:10:00,309.12,309.26,307.84,309.05,11822.0,309.12,309.26,307.84,309.05,11822.0
2020-10-07 14:20:00,308.9,309.59,308.32,308.32,18836.0,308.9,309.59,308.32,308.32,18836.0
2020-10-07 14:30:00,308.32,308.58,307.34,307.59,14480.0,308.32,308.58,307.34,307.59,14480.0
2020-10-07 14:40:00,307.59,308.14,306.7,308.12,22869.0,307.59,308.14,306.7,308.12,22869.0
2020-10-07 14:50:00,308.1,309.09,308.05,308.05,15038.0,308.1,309.09,308.05,308.05,15038.0
2020-10-07 15:00:00,307.98,308.87,307.78,308.58,17856.0,307.98,308.87,307.78,308.58,17856.0
2020-10-07 15:10:00,309.0,309.43,308.27,308.84,13111.0,309.0,309.43,308.27,308.84,13111.0
2020-10-07 15:20:00,308.9,308.91,307.61,308.07,13770.0,308.9,308.91,307.61,308.07,13770.0
2020-10-07 15:30:00,308.05,309.2,307.84,309.05,25200.0,308.05,309.2,307.84,309.05,25200.0
2020-10-07 15:40:00,308.94,309.27,308.63,308.79,36485.0,308.94,309.27,308.63,308.79,36485.0
2020-10-07 15:50:00,308.93,309.05,307.4,308.48,75218.0,308.93,309.05,307.4,308.48,75218.0
2020-10-08 09:30:00,308.9,311.0,304.12,306.65,52500.0,308.9,311.0,304.12,306.65,52500.0
2020-10-08 09:40:00,307.0,307.47,304.83,306.1,27538.0,307.0,307.47,304.83,306.1,27538.0
2020-10-08 09:50:00,305.85,307.92,305.75,305.97,13154.0,305.85,307.92,305.75,305.97,13154.0
2020-10-08 10:00:00,305.97,306.34,303.66,305.43,13208.0,305.97,306.34,303.66,305.43,13208.0
2020-10-08 10:10:00,305.99,306.98,305.67,306.45,12924.0,305.99,306.98,305.67,306.45,12924.0
2020-10-08 10:20:00,306.26,307.17,305.65,306.74,14814.0,306.26,307.17,305.65,306.74,14814.0
2020-10-08 10:30:00,307.21,310.37,306.94,309.33,18218.0,307.21,310.37,306.94,309.33,18218.0
2020-10-08 10:40:00,309.41,309.44,307.45,307.45,9925.0,309.41,309.44,307.45,307.45,9925.0
2020-10-08 10:50:00,307.98,308.59,307.09,308.11,10037.0,307.98,308.59,307.09,308.11,10037.0
2020-10-08 11:00:00,308.8,308.8,307.12,307.82,11811.0,308.8,308.8,307.12,307.82,11811.0
2020-10-08 11:10:00,308.1,309.4,307.35,308.65,18348.0,308.1,309.4,307.35,308.65,18348.0
2020-10-08 11:20:00,309.06,309.59,307.86,309.36,16936.0,309.06,309.59,307.86,309.36,16936.0
2020-10-08 11:30:00,309.38,309.85,308.1,309.46,16137.0,309.38,309.85,308.1,309.46,16137.0
2020-10-08 11:40:00,309.66,310.34,309.47,310.08,10882.0,309.66,310.34,309.47,310.08,10882.0
2020-10-08 11:50:00,309.72,311.59,309.21,310.42,37882.0,309.72,311.59,309.21,310.42,37882.0
2020-10-08 12:00:00,310.03,310.54,309.48,309.56,29824.0,310.03,310.54,309.48,309.56,29824.0
2020-10-08 12:10:00,309.77,309.8,307.71,308.53,14758.0,309.77,309.8,307.71,308.53,14758.0
2020-10-08 12:20:00,308.4,308.99,308.11,308.51,4477.0,308.4,308.99,308.11,308.51,4477.0
2020-10-08 12:30:00,308.49,309.6,307.7,308.75,32425.0,308.49,309.6,307.7,308.75,32425.0
2020-10-08 12:40:00,309.3,309.3,307.98,307.98,5707.0,309.3,309.3,307.98,307.98,5707.0
2020-10-08 12:50:00,308.2,308.2,307.38,307.89,9840.0,308.2,308.2,307.38,307.89,9840.0
2020-10-08 13:00:00,308.18,308.39,307.45,308.12,4112.0,308.18,308.39,307.45,308.12,4112.0
2020-10-08 13:10:00,308.21,308.28,307.63,308.04,11041.0,308.21,308.28,307.63,308.04,11041.0
2020-10-08 13:20:00,307.76,308.2,307.38,307.42,3648.0,307.76,308.2,307.38,307.42,3648.0
2020-10-08 13:30:00,307.37,307.74,306.81,307.56,12862.0,307.37,307.74,306.81,307.56,12862.0
2020-10-08 13:40:00,307.25,307.61,306.57,307.39,5223.0,307.25,307.61,306.57,307.39,5223.0
2020-10-08 13:50:00,307.39,307.39,305.87,306.0,6948.0,307.39,307.39,305.87,306.0,6948.0
2020-10-08 14:00:00,305.83,307.0,305.76,306.81,4249.0,305.83,307.0,305.76,306.81,4249.0
2020-10-08 14:10:00,306.86,306.86,306.13,306.4,4869.0,306.86,306.86,306.13,306.4,4869.0
2020-10-08 14:20:00,306.22,306.83,305.99,306.34,6174.0,306.22,306.83,305.99,306.34,6174.0
2020-10-08 14:30:00,306.26,306.28,305.48,305.58,5114.0,306.26,306.28,305.48,305.58,5114.0
2020-10-08 14:40:00,305.74,306.56,305.68,306.21,23801.0,305.74,306.56,305.68,306.21,23801.0
2020-10-08 14:50:00,306.08,306.08,305.5,305.95,5926.0,306.08,306.08,305.5,305.95,5926.0
2020-10-08 15:00:00,305.83,306.14,305.35,305.86,9358.0,305.83,306.14,305.35,305.86,9358.0
2020-10-08 15:10:00,305.67,306.31,304.86,305.09,12516.0,305.67,306.31,304.86,305.09,12516.0
2020-10-08 15:20:00,305.03,305.55,304.72,304.82,11732.0,305.03,305.55,304.72,304.82,11732.0
2020-10-08 15:30:00,304.98,305.28,304.08,304.17,13707.0,304.98,305.28,304.08,304.17,13707.0
2020-10-08 15:40:00,304.12,305.14,303.64,304.96,20203.0,304.12,305.14,303.64,304.96,20203.0
2020-10-08 15:50:00,305.12,305.74,303.87,303.9,78834.0,305.12,305.74,303.87,303.9,78834.0
2020-10-09 09:30:00,312.96,313.03,306.04,306.68,111853.0,312.96,313.03,306.04,306.68,111853.0
2020-10-09 09:40:00,307.26,308.54,305.46,307.25,72896.0,307.26,308.54,305.46,307.25,72896.0
2020-10-09 09:50:00,307.51,307.79,302.55,305.47,136166.0,307.51,307.79,302.55,305.47,136166.0
2020-10-09 10:00:00,305.47,306.28,300.3,300.3,86329.0,305.47,306.28,300.3,300.3,86329.0
2020-10-09 10:10:00,300.94,302.52,300.67,301.15,37464.0,300.94,302.52,300.67,301.15,37464.0
2020-10-09 10:20:00,301.29,302.13,299.45,300.88,75682.0,301.29,302.13,299.45,300.88,75682.0
2020-10-09 10:30:00,300.87,301.13,296.12,296.6,92024.0,300.87,301.13,296.12,296.6,92024.0
2020-10-09 10:40:00,296.44,297.17,292.01,293.86,135169.0,296.44,297.17,292.01,293.86,135169.0
2020-10-09 10:50:00,294.0,295.98,291.81,292.39,92670.0,294.0,295.98,291.81,292.39,92670.0
2020-10-09 11:00:00,292.39,300.29,291.87,298.26,151600.0,292.39,300.29,291.87,298.26,151600.0
2020-10-09 11:10:00,298.25,300.73,298.25,299.44,54378.0,298.25,300.73,298.25,299.44,54378.0
2020-10-09 11:20:00,299.0,301.49,299.0,299.75,40867.0,299.0,301.49,299.0,299.75,40867.0
2020-10-09 11:30:00,299.81,300.06,298.5,299.87,42085.0,299.81,300.06,298.5,299.87,42085.0
2020-10-09 11:40:00,299.89,300.0,298.29,298.98,38554.0,299.89,300.0,298.29,298.98,38554.0
2020-10-09 11:50:00,298.97,299.09,296.58,298.16,51750.0,298.97,299.09,296.58,298.16,51750.0
2020-10-09 12:00:00,297.92,299.0,297.5,298.52,53370.0,297.92,299.0,297.5,298.52,53370.0
2020-10-09 12:10:00,298.66,299.0,296.1,297.25,81615.0,298.66,299.0,296.1,297.25,81615.0
2020-10-09 12:20:00,297.34,299.05,297.23,298.3,54395.0,297.34,299.05,297.23,298.3,54395.0
2020-10-09 12:30:00,298.52,299.7,298.33,299.3,23425.0,298.52,299.7,298.33,299.3,23425.0
2020-10-09 12:40:00,299.45,299.98,298.65,299.7,23853.0,299.45,299.98,298.65,299.7,23853.0
2020-10-09 12:50:00,299.7,300.39,298.95,299.22,21335.0,299.7,300.39,298.95,299.22,21335.0
2020-10-09 13:00:00,298.98,299.19,298.12,298.93,18347.0,298.98,299.19,298.12,298.93,18347.0
2020-10-09 13:10:00,298.93,299.2,297.25,297.25,14415.0,298.93,299.2,297.25,297.25,14415.0
2020-10-09 13:20:00,297.15,298.09,296.63,296.9,19054.0,297.15,298.09,296.63,296.9,19054.0
2020-10-09 13:30:00,296.9,297.55,296.58,296.81,14971.0,296.9,297.55,296.58,296.81,14971.0
2020-10-09 13:40:00,296.69,298.11,295.87,297.59,18381.0,296.69,298.11,295.87,297.59,18381.0
2020-10-09 13:50:00,297.45,297.89,296.69,296.93,15140.0,297.45,297.89,296.69,296.93,15140.0
2020-10-09 14:00:00,297.0,297.14,296.28,296.54,15657.0,297.0,297.14,296.28,296.54,15657.0
2020-10-09 14:10:00,296.68,296.84,295.14,295.41,35753.0,296.68,296.84,295.14,295.41,35753.0
2020-10-09 14:20:00,295.38,295.55,293.12,293.13,65723.0,295.38,295.55,293.12,293.13,65723.0
2020-10-09 14:30:00,293.14,295.61,292.41,295.05,51173.0,293.14,295.61,292.41,295.05,51173.0
2020-10-09 14:40:00,294.66,295.94,294.51,294.7,31848.0,294.66,295.94,294.51,294.7,31848.0
2020-10-09 14:50:00,294.56,295.75,293.77,295.37,30317.0,294.56,295.75,293.77,295.37,30317.0
2020-10-09 15:00:00,295.31,298.03,295.31,297.6,45896.0,295.31,298.03,295.31,297.6,45896.0
2020-10-09 15:10:00,297.5,298.65,297.11,298.0,27537.0,297.5,298.65,297.11,298.0,27537.0
2020-10-09 15:20:00,297.88,299.59,297.85,298.89,45738.0,297.88,299.59,297.85,298.89,45738.0
2020-10-09 15:30:00,298.95,299.0,297.16,297.53,48238.0,298.95,299.0,297.16,297.53,48238.0
2020-10-09 15:40:00,297.16,297.78,296.45,296.5,47715.0,297.16,297.78,296.45,296.5,47715.0
2020-10-09 15:50:00,296.56,296.95,295.77,296.19,129811.0,296.56,296.95,295.77,296.19,129811.0
2020-10-12 09:30:00,297.97,300.29,294.45,298.63,87663.0,297.97,300.29,294.45,298.63,87663.0
2020-10-12 09:40:00,298.85,300.37,296.77,298.92,82110.0,298.85,300.37,296.77,298.92,82110.0
2020-10-12 09:50:00,298.98,298.99,296.47,298.07,91083.0,298.98,298.99,296.47,298.07,91083.0
2020-10-12 10:00:00,298.06,298.06,294.51,296.17,85891.0,298.06,298.06,294.51,296.17,85891.0
2020-10-12 10:10:00,296.18,297.49,295.93,296.62,76850.0,296.18,297.49,295.93,296.62,76850.0
2020-10-12 10:20:00,296.87,299.45,296.15,299.4,117953.0,296.87,299.45,296.15,299.4,117953.0
2020-10-12 10:30:00,299.3,301.5,298.16,300.04,73887.0,299.3,301.5,298.16,300.04,73887.0
2020-10-12 10:40:00,300.3,300.56,298.54,298.54,52468.0,300.3,300.56,298.54,298.54,52468.0
2020-10-12 10:50:00,298.71,299.49,297.15,299.49,58887.0,298.71,299.49,297.15,299.49,58887.0
2020-10-12 11:00:00,299.75,300.18,298.0,298.33,56503.0,299.75,300.18,298.0,298.33,56503.0
2020-10-12 11:10:00,298.33,299.14,297.75,297.91,67826.0,298.33,299.14,297.75,297.91,67826.0
2020-10-12 11:20:00,297.91,298.22,296.85,297.17,58463.0,297.91,298.22,296.85,297.17,58463.0
2020-10-12 11:30:00,297.0,297.42,295.08,295.75,42335.0,297.0,297.42,295.08,295.75,42335.0
2020-10-12 11:40:00,295.52,297.17,293.7,294.65,37887.0,295.52,297.17,293.7,294.65,37887.0
2020-10-12 11:50:00,294.76,296.13,294.06,295.82,25236.0,294.76,296.13,294.06,295.82,25236.0
2020-10-12 12:00:00,295.86,297.33,295.82,296.95,27563.0,295.86,297.33,295.82,296.95,27563.0
2020-10-12 12:10:00,296.97,296.99,295.5,295.88,19424.0,296.97,296.99,295.5,295.88,19424.0
2020-10-12 12:20:00,296.04,296.37,295.29,295.67,13207.0,296.04,296.37,295.29,295.67,13207.0
2020-10-12 12:30:00,295.57,296.37,294.67,296.1,32628.0,295.57,296.37,294.67,296.1,32628.0
2020-10-12 12:40:00,295.97,296.23,294.03,296.23,98994.0,295.97,296.23,294.03,296.23,98994.0
2020-10-12 12:50:00,296.04,297.7,295.5,297.62,111714.0,296.04,297.7,295.5,297.62,111714.0
2020-10-12 13:00:00,297.75,299.66,297.65,298.36,36125.0,297.75,299.66,297.65,298.36,36125.0
2020-10-12 13:10:00,298.53,299.24,298.06,298.06,33693.0,298.53,299.24,298.06,298.06,33693.0
2020-10-12 13:20:00,298.03,299.0,296.56,296.81,27417.0,298.03,299.0,296.56,296.81,27417.0
2020-10-12 13:30:00,297.1,298.24,296.08,297.07,21416.0,297.1,298.24,296.08,297.07,21416.0
2020-10-12 13:40:00,296.94,297.4,295.81,296.18,38841.0,296.94,297.4,295.81,296.18,38841.0
2020-10-12 13:50:00,296.25,296.76,295.77,296.32,26378.0,296.25,296.76,295.77,296.32,26378.0
2020-10-12 14:00:00,296.34,298.8,296.18,298.07,51077.0,296.34,298.8,296.18,298.07,51077.0
2020-10-12 14:10:00,298.12,298.5,296.96,297.12,89367.0,298.12,298.5,296.96,297.12,89367.0
2020-10-12 14:20:00,297.01,297.01,295.69,297.0,29929.0,297.01,297.01,295.69,297.0,29929.0
2020-10-12 14:30:00,297.03,298.32,296.65,297.18,38689.0,297.03,298.32,296.65,297.18,38689.0
2020-10-12 14:40:00,297.35,297.35,295.5,296.0,33040.0,297.35,297.35,295.5,296.0,33040.0
2020-10-12 14:50:00,296.06,296.13,294.95,295.32,21865.0,296.06,296.13,294.95,295.32,21865.0
2020-10-12 15:00:00,295.59,297.28,295.35,295.5,19483.0,295.59,297.28,295.35,295.5,19483.0
2020-10-12 15:10:00,295.33,295.96,294.66,295.03,28131.0,295.33,295.96,294.66,295.03,28131.0
2020-10-12 15:20:00,295.2,296.07,294.22,295.1,25104.0,295.2,296.07,294.22,295.1,25104.0
2020-10-12 15:30:00,294.99,296.03,294.76,294.99,28002.0,294.99,296.03,294.76,294.99,28002.0
2020-10-12 15:40:00,294.98,296.24,294.42,294.77,53089.0,294.98,296.24,294.42,294.77,53089.0
2020-10-12 15:50:00,294.64,295.63,293.83,293.99,100891.0,294.64,295.63,293.83,293.99,100891.0
2020-10-13 09:30:00,293.43,298.5,293.25,296.03,98462.0,293.43,298.5,293.25,296.03,98462.0
2020-10-13 09:40:00,296.54,300.25,295.6,299.44,127551.0,296.54,300.25,295.6,299.44,127551.0
2020-10-13 09:50:00,299.58,300.45,297.52,300.07,103307.0,299.58,300.45,297.52,300.07,103307.0
2020-10-13 10:00:00,299.94,301.99,299.68,300.91,90214.0,299.94,301.99,299.68,300.91,90214.0
2020-10-13 10:10:00,300.65,302.27,300.03,300.78,41386.0,300.65,302.27,300.03,300.78,41386.0
2020-10-13 10:20:00,300.83,301.75,300.19,300.6,39272.0,300.83,301.75,300.19,300.6,39272.0
2020-10-13 10:30:00,300.79,304.48,299.98,302.89,66211.0,300.79,304.48,299.98,302.89,66211.0
2020-10-13 10:40:00,303.06,305.06,302.23,303.0,48576.0,303.06,305.06,302.23,303.0,48576.0
2020-10-13 10:50:00,302.87,305.77,302.54,305.77,40491.0,302.87,305.77,302.54,305.77,40491.0
2020-10-13 11:00:00,305.97,308.76,304.99,307.86,48531.0,305.97,308.76,304.99,307.86,48531.0
2020-10-13 11:10:00,307.75,310.0,307.06,309.87,118455.0,307.75,310.0,307.06,309.87,118455.0
2020-10-13 11:20:00,309.86,310.08,308.5,309.0,143806.0,309.86,310.08,308.5,309.0,143806.0
2020-10-13 11:30:00,309.03,309.56,307.85,309.46,85141.0,309.03,309.56,307.85,309.46,85141.0
2020-10-13 11:40:00,309.56,309.76,308.32,309.09,133092.0,309.56,309.76,308.32,309.09,133092.0
2020-10-13 11:50:00,308.98,310.79,308.12,309.88,85468.0,308.98,310.79,308.12,309.88,85468.0
2020-10-13 12:00:00,309.79,310.2,307.71,308.72,36428.0,309.79,310.2,307.71,308.72,36428.0
2020-10-13 12:10:00,308.78,309.04,307.71,308.06,38223.0,308.78,309.04,307.71,308.06,38223.0
2020-10-13 12:20:00,308.05,308.97,307.79,308.38,42173.0,308.05,308.97,307.79,308.38,42173.0
2020-10-13 12:30:00,308.42,309.51,308.13,308.83,51274.0,308.42,309.51,308.13,308.83,51274.0
2020-10-13 12:40:00,308.71,309.08,308.18,308.42,27778.0,308.71,309.08,308.18,308.42,27778.0
2020-10-13 12:50:00,308.41,308.86,307.33,308.04,25566.0,308.41,308.86,307.33,308.04,25566.0
2020-10-13 13:00:00,308.42,309.04,307.2,307.38,22824.0,308.42,309.04,307.2,307.38,22824.0
2020-10-13 13:10:00,307.4,309.18,307.34,309.15,63598.0,307.4,309.18,307.34,309.15,63598.0
2020-10-13 13:20:00,308.87,310.3,308.33,308.71,33198.0,308.87,310.3,308.33,308.71,33198.0
2020-10-13 13:30:00,308.78,309.14,308.24,308.69,33732.0,308.78,309.14,308.24,308.69,33732.0
2020-10-13 13:40:00,308.97,309.33,307.05,308.24,43437.0,308.97,309.33,307.05,308.24,43437.0
2020-10-13 13:50:00,308.06,308.25,305.62,305.81,23838.0,308.06,308.25,305.62,305.81,23838.0
2020-10-13 14:00:00,305.68,306.02,302.69,304.22,58565.0,305.68,306.02,302.69,304.22,58565.0
2020-10-13 14:10:00,303.72,304.48,303.18,304.04,24153.0,303.72,304.48,303.18,304.04,24153.0
2020-10-13 14:20:00,304.19,304.91,304.05,304.65,19949.0,304.19,304.91,304.05,304.65,19949.0
2020-10-13 14:30:00,304.67,305.25,302.79,304.91,25848.0,304.67,305.25,302.79,304.91,25848.0
2020-10-13 14:40:00,304.68,305.02,304.12,304.61,20304.0,304.68,305.02,304.12,304.61,20304.0
2020-10-13 14:50:00,304.54,304.94,304.02,304.48,33136.0,304.54,304.94,304.02,304.48,33136.0
2020-10-13 15:00:00,304.5,304.8,303.33,303.87,60558.0,304.5,304.8,303.33,303.87,60558.0
2020-10-13 15:10:00,304.13,304.53,303.69,304.09,40569.0,304.13,304.53,303.69,304.09,40569.0
2020-10-13 15:20:00,303.92,305.94,303.85,305.75,57083.0,303.92,305.94,303.85,305.75,57083.0
2020-10-13 15:30:00,305.75,306.79,305.07,306.33,53546.0,305.75,306.79,305.07,306.33,53546.0
2020-10-13 15:40:00,306.33,307.86,306.33,306.71,50467.0,306.33,307.86,306.33,306.71,50467.0
2020-10-13 15:50:00,306.87,308.03,306.17,306.72,107711.0,306.87,308.03,306.17,306.72,107711.0
2020-10-14 09:30:00,306.57,306.72,298.2,300.0,106176.0,306.57,306.72,298.2,300.0,106176.0
2020-10-14 09:40:00,300.35,301.74,298.4,299.48,61287.0,300.35,301.74,298.4,299.48,61287.0
2020-10-14 09:50:00,299.49,300.47,297.32,299.78,57666.0,299.49,300.47,297.32,299.78,57666.0
2020-10-14 10:00:00,299.91,299.91,295.74,297.59,53144.0,299.91,299.91,295.74,297.59,53144.0
2020-10-14 10:10:00,297.59,298.09,296.6,297.33,31945.0,297.59,298.09,296.6,297.33,31945.0
2020-10-14 10:20:00,297.57,299.28,297.0,297.56,28354.0,297.57,299.28,297.0,297.56,28354.0
2020-10-14 10:30:00,297.5,297.86,295.89,295.9,40530.0,297.5,297.86,295.89,295.9,40530.0
2020-10-14 10:40:00,295.92,296.6,295.5,295.63,47119.0,295.92,296.6,295.5,295.63,47119.0
2020-10-14 10:50:00,295.74,296.65,294.4,295.99,40061.0,295.74,296.65,294.4,295.99,40061.0
2020-10-14 11:00:00,296.11,298.91,295.41,298.75,37894.0,296.11,298.91,295.41,298.75,37894.0
2020-10-14 11:10:00,298.83,299.97,297.9,299.51,42503.0,298.83,299.97,297.9,299.51,42503.0
2020-10-14 11:20:00,299.36,300.73,298.45,299.54,25897.0,299.36,300.73,298.45,299.54,25897.0
2020-10-14 11:30:00,299.37,299.69,298.57,299.05,16079.0,299.37,299.69,298.57,299.05,16079.0
2020-10-14 11:40:00,299.01,300.3,297.01,297.66,19115.0,299.01,300.3,297.01,297.66,19115.0
2020-10-14 11:50:00,297.72,297.72,294.13,294.27,49298.0,297.72,297.72,294.13,294.27,49298.0
2020-10-14 12:00:00,294.16,295.28,293.66,294.41,37308.0,294.16,295.28,293.66,294.41,37308.0
2020-10-14 12:10:00,294.36,294.39,290.1,290.84,69113.0,294.36,294.39,290.1,290.84,69113.0
2020-10-14 12:20:00,290.59,291.35,289.01,290.5,50466.0,290.59,291.35,289.01,290.5,50466.0
2020-10-14 12:30:00,290.71,292.97,290.38,291.46,47430.0,290.71,292.97,290.38,291.46,47430.0
2020-10-14 12:40:00,291.14,292.09,290.5,291.23,29369.0,291.14,292.09,290.5,291.23,29369.0
2020-10-14 12:50:00,290.9,291.21,288.96,290.38,55782.0,290.9,291.21,288.96,290.38,55782.0
2020-10-14 13:00:00,290.09,292.5,290.09,291.52,57053.0,290.09,292.5,290.09,291.52,57053.0
2020-10-14 13:10:00,291.46,292.48,289.81,289.86,111209.0,291.46,292.48,289.81,289.86,111209.0
2020-10-14 13:20:00,290.01,292.07,289.86,292.03,14211.0,290.01,292.07,289.86,292.03,14211.0
2020-10-14 13:30:00,292.4,292.48,290.45,291.33,75532.0,292.4,292.48,290.45,291.33,75532.0
2020-10-14 13:40:00,291.34,292.45,291.19,291.98,19488.0,291.34,292.45,291.19,291.98,19488.0
2020-10-14 13:50:00,291.99,292.49,291.7,291.88,16395.0,291.99,292.49,291.7,291.88,16395.0
2020-10-14 14:00:00,291.9,293.73,291.89,293.18,23032.0,291.9,293.73,291.89,293.18,23032.0
2020-10-14 14:10:00,293.29,294.46,292.72,292.79,22352.0,293.29,294.46,292.72,292.79,22352.0
2020-10-14 14:20:00,292.88,293.37,292.0,292.97,14718.0,292.88,293.37,292.0,292.97,14718.0
2020-10-14 14:30:00,292.85,293.1,290.56,290.6,24318.0,292.85,293.1,290.56,290.6,24318.0
2020-10-14 14:40:00,290.75,292.4,290.74,292.4,17532.0,290.75,292.4,290.74,292.4,17532.0
2020-10-14 14:50:00,292.13,292.67,291.38,292.31,16606.0,292.13,292.67,291.38,292.31,16606.0
2020-10-14 15:00:00,292.68,293.77,291.85,293.33,28820.0,292.68,293.77,291.85,293.33,28820.0
2020-10-14 15:10:00,293.44,295.5,293.39,294.92,42987.0,293.44,295.5,293.39,294.92,42987.0
2020-10-14 15:20:00,294.75,295.21,294.3,295.21,21866.0,294.75,295.21,294.3,295.21,21866.0
2020-10-14 15:30:00,295.02,296.33,294.29,294.66,39699.0,295.02,296.33,294.29,294.66,39699.0
2020-10-14 15:40:00,294.77,295.28,293.85,294.66,42505.0,294.77,295.28,293.85,294.66,42505.0
2020-10-14 15:50:00,294.81,295.46,293.84,293.91,124001.0,294.81,295.46,293.84,293.91,124001.0
2020-10-15 09:30:00,288.0,292.46,283.51,290.71,58810.0,288.0,292.46,283.51,290.71,58810.0
2020-10-15 09:40:00,291.0,293.36,289.56,291.9,47569.0,291.0,293.36,289.56,291.9,47569.0
2020-10-15 09:50:00,293.14,295.65,292.68,294.09,31819.0,293.14,295.65,292.68,294.09,31819.0
2020-10-15 10:00:00,294.31,295.0,291.29,291.99,24562.0,294.31,295.0,291.29,291.99,24562.0
2020-10-15 10:10:00,291.88,293.0,291.71,291.71,45679.0,291.88,293.0,291.71,291.71,45679.0
2020-10-15 10:20:00,291.91,292.41,289.86,290.22,25126.0,291.91,292.41,289.86,290.22,25126.0
2020-10-15 10:30:00,290.52,290.61,286.66,287.06,45027.0,290.52,290.61,286.66,287.06,45027.0
2020-10-15 10:40:00,287.83,288.61,287.33,287.6,29779.0,287.83,288.61,287.33,287.6,29779.0
2020-10-15 10:50:00,288.28,290.34,287.8,289.33,38922.0,288.28,290.34,287.8,289.33,38922.0
2020-10-15 11:00:00,289.53,290.19,288.51,290.15,14854.0,289.53,290.19,288.51,290.15,14854.0
2020-10-15 11:10:00,290.01,291.6,289.9,291.4,14825.0,290.01,291.6,289.9,291.4,14825.0
2020-10-15 11:20:00,291.6,293.89,291.31,292.4,33997.0,291.6,293.89,291.31,292.4,33997.0
2020-10-15 11:30:00,292.41,295.71,292.07,295.31,49469.0,292.41,295.71,292.07,295.31,49469.0
2020-10-15 11:40:00,295.13,295.5,293.36,293.37,20593.0,295.13,295.5,293.36,293.37,20593.0
2020-10-15 11:50:00,293.68,294.0,291.8,292.19,20270.0,293.68,294.0,291.8,292.19,20270.0
2020-10-15 12:00:00,291.94,292.4,290.37,290.38,31765.0,291.94,292.4,290.37,290.38,31765.0
2020-10-15 12:10:00,290.8,292.07,289.27,290.11,49099.0,290.8,292.07,289.27,290.11,49099.0
2020-10-15 12:20:00,290.21,290.23,287.92,288.23,15575.0,290.21,290.23,287.92,288.23,15575.0
2020-10-15 12:30:00,288.08,289.65,287.28,287.38,74313.0,288.08,289.65,287.28,287.38,74313.0
2020-10-15 12:40:00,287.47,289.16,287.47,288.96,16782.0,287.47,289.16,287.47,288.96,16782.0
2020-10-15 12:50:00,288.75,290.37,288.75,289.71,9274.0,288.75,290.37,288.75,289.71,9274.0
2020-10-15 13:00:00,290.05,290.19,289.28,289.84,9822.0,290.05,290.19,289.28,289.84,9822.0
2020-10-15 13:10:00,289.64,290.56,289.64,290.1,7614.0,289.64,290.56,289.64,290.1,7614.0
2020-10-15 13:20:00,290.19,291.15,289.7,291.14,8938.0,290.19,291.15,289.7,291.14,8938.0
2020-10-15 13:30:00,291.0,292.33,290.86,292.13,11221.0,291.0,292.33,290.86,292.13,11221.0
2020-10-15 13:40:00,292.17,293.08,292.03,293.03,11353.0,292.17,293.08,292.03,293.03,11353.0
2020-10-15 13:50:00,292.99,292.99,291.76,292.12,6803.0,292.99,292.99,291.76,292.12,6803.0
2020-10-15 14:00:00,292.29,293.5,292.24,293.0,7125.0,292.29,293.5,292.24,293.0,7125.0
2020-10-15 14:10:00,292.95,293.66,291.91,293.53,10506.0,292.95,293.66,291.91,293.53,10506.0
2020-10-15 14:20:00,293.12,293.25,291.92,292.63,4217.0,293.12,293.25,291.92,292.63,4217.0
2020-10-15 14:30:00,292.5,293.64,292.45,293.26,6848.0,292.5,293.64,292.45,293.26,6848.0
2020-10-15 14:40:00,293.3,293.38,291.22,291.88,9473.0,293.3,293.38,291.22,291.88,9473.0
2020-10-15 14:50:00,292.25,292.88,291.63,292.88,5928.0,292.25,292.88,291.63,292.88,5928.0
2020-10-15 15:00:00,292.74,294.43,292.61,294.43,16805.0,292.74,294.43,292.61,294.43,16805.0
2020-10-15 15:10:00,294.44,295.65,294.39,295.65,15338.0,294.44,295.65,294.39,295.65,15338.0
2020-10-15 15:20:00,295.35,296.67,295.21,296.46,17828.0,295.35,296.67,295.21,296.46,17828.0
2020-10-15 15:30:00,296.55,296.96,296.11,296.59,26750.0,296.55,296.96,296.11,296.59,26750.0
2020-10-15 15:40:00,296.49,296.68,295.52,295.86,19875.0,296.49,296.68,295.52,295.86,19875.0
2020-10-15 15:50:00,295.52,298.07,295.22,298.0,102707.0,295.52,298.07,295.22,298.0,102707.0
2020-10-16 09:30:00,300.0,302.48,298.3,300.42,86125.0,300.0,302.48,298.3,300.42,86125.0
2020-10-16 09:40:00,300.41,303.24,300.26,302.19,48902.0,300.41,303.24,300.26,302.19,48902.0
2020-10-16 09:50:00,301.95,302.42,300.32,301.49,16262.0,301.95,302.42,300.32,301.49,16262.0
2020-10-16 10:00:00,301.25,303.39,301.25,302.55,37605.0,301.25,303.39,301.25,302.55,37605.0
2020-10-16 10:10:00,302.4,303.5,302.4,303.37,27088.0,302.4,303.5,302.4,303.37,27088.0
2020-10-16 10:20:00,303.27,304.23,302.58,303.08,42585.0,303.27,304.23,302.58,303.08,42585.0
2020-10-16 10:30:00,303.26,303.27,300.51,301.79,40158.0,303.26,303.27,300.51,301.79,40158.0
2020-10-16 10:40:00,301.97,302.14,297.28,297.62,47409.0,301.97,302.14,297.28,297.62,47409.0
2020-10-16 10:50:00,297.62,298.9,296.73,297.89,46958.0,297.62,298.9,296.73,297.89,46958.0
2020-10-16 11:00:00,297.83,298.12,296.57,296.76,15547.0,297.83,298.12,296.57,296.76,15547.0
2020-10-16 11:10:00,296.76,297.48,295.64,296.84,23126.0,296.76,297.48,295.64,296.84,23126.0
2020-10-16 11:20:00,296.97,298.21,296.12,297.81,28073.0,296.97,298.21,296.12,297.81,28073.0
2020-10-16 11:30:00,297.68,299.97,297.55,299.59,31048.0,297.68,299.97,297.55,299.59,31048.0
2020-10-16 11:40:00,299.42,300.31,299.1,300.04,19059.0,299.42,300.31,299.1,300.04,19059.0
2020-10-16 11:50:00,299.83,300.5,299.66,300.25,13051.0,299.83,300.5,299.66,300.25,13051.0
2020-10-16 12:00:00,300.34,300.42,299.37,299.77,19216.0,300.34,300.42,299.37,299.77,19216.0
2020-10-16 12:10:00,299.78,300.45,298.23,300.07,50707.0,299.78,300.45,298.23,300.07,50707.0
2020-10-16 12:20:00,300.03,300.39,297.75,298.14,73329.0,300.03,300.39,297.75,298.14,73329.0
2020-10-16 12:30:00,298.1,298.25,296.96,297.1,20734.0,298.1,298.25,296.96,297.1,20734.0
2020-10-16 12:40:00,297.0,298.65,296.6,298.2,13683.0,297.0,298.65,296.6,298.2,13683.0
2020-10-16 12:50:00,298.04,298.99,297.62,298.62,9909.0,298.04,298.99,297.62,298.62,9909.0
2020-10-16 13:00:00,298.9,299.24,298.32,298.9,12500.0,298.9,299.24,298.32,298.9,12500.0
2020-10-16 13:10:00,299.13,299.69,298.52,299.69,8523.0,299.13,299.69,298.52,299.69,8523.0
2020-10-16 13:20:00,299.7,300.43,298.97,299.53,10222.0,299.7,300.43,298.97,299.53,10222.0
2020-10-16 13:30:00,299.33,299.57,298.8,299.5,9737.0,299.33,299.57,298.8,299.5,9737.0
2020-10-16 13:40:00,299.5,299.87,298.79,299.56,6814.0,299.5,299.87,298.79,299.56,6814.0
2020-10-16 13:50:00,299.5,299.91,299.16,299.38,6815.0,299.5,299.91,299.16,299.38,6815.0
2020-10-16 14:00:00,299.5,299.89,298.5,298.76,12533.0,299.5,299.89,298.5,298.76,12533.0
2020-10-16 14:10:00,298.75,299.39,298.35,299.14,7178.0,298.75,299.39,298.35,299.14,7178.0
2020-10-16 14:20:00,299.28,299.58,298.76,299.58,6100.0,299.28,299.58,298.76,299.58,6100.0
2020-10-16 14:30:00,299.48,301.01,299.32,300.88,30354.0,299.48,301.01,299.32,300.88,30354.0
2020-10-16 14:40:00,300.9,300.99,299.99,300.23,13925.0,300.9,300.99,299.99,300.23,13925.0
2020-10-16 14:50:00,300.36,301.46,300.35,301.0,16828.0,300.36,301.46,300.35,301.0,16828.0
2020-10-16 15:00:00,300.93,301.0,299.42,299.43,18818.0,300.93,301.0,299.42,299.43,18818.0
2020-10-16 15:10:00,299.42,300.65,299.23,300.65,13962.0,299.42,300.65,299.23,300.65,13962.0
2020-10-16 15:20:00,300.74,300.74,299.49,299.84,20297.0,300.74,300.74,299.49,299.84,20297.0
2020-10-16 15:30:00,300.09,300.09,299.04,299.32,15790.0,300.09,300.09,299.04,299.32,15790.0
2020-10-16 15:40:00,299.11,299.11,297.74,297.78,33843.0,299.11,299.11,297.74,297.78,33843.0
2020-10-16 15:50:00,297.74,297.9,296.85,297.08,68086.0,297.74,297.9,296.85,297.08,68086.0
2020-10-19 09:30:00,300.25,301.35,298.22,300.84,33735.0,300.25,301.35,298.22,300.84,33735.0
2020-10-19 09:40:00,300.83,308.51,300.82,307.76,117007.0,300.83,308.51,300.82,307.76,117007.0
2020-10-19 09:50:00,307.79,308.77,303.42,303.94,76761.0,307.79,308.77,303.42,303.94,76761.0
2020-10-19 10:00:00,303.46,305.99,302.4,302.4,81356.0,303.46,305.99,302.4,302.4,81356.0
2020-10-19 10:10:00,302.88,304.5,301.5,304.0,41765.0,302.88,304.5,301.5,304.0,41765.0
2020-10-19 10:20:00,304.24,306.18,303.82,305.05,45470.0,304.24,306.18,303.82,305.05,45470.0
2020-10-19 10:30:00,305.2,305.59,302.98,303.81,52280.0,305.2,305.59,302.98,303.81,52280.0
2020-10-19 10:40:00,304.19,305.72,303.57,304.46,36369.0,304.19,305.72,303.57,304.46,36369.0
2020-10-19 10:50:00,304.63,305.82,303.95,304.56,24027.0,304.63,305.82,303.95,304.56,24027.0
2020-10-19 11:00:00,304.8,308.73,304.8,307.86,47740.0,304.8,308.73,304.8,307.86,47740.0
2020-10-19 11:10:00,308.0,308.72,307.76,307.76,27739.0,308.0,308.72,307.76,307.76,27739.0
2020-10-19 11:20:00,307.6,307.85,305.69,306.31,34585.0,307.6,307.85,305.69,306.31,34585.0
2020-10-19 11:30:00,306.58,308.18,306.04,307.47,17431.0,306.58,308.18,306.04,307.47,17431.0
2020-10-19 11:40:00,307.33,308.11,306.5,306.69,31197.0,307.33,308.11,306.5,306.69,31197.0
2020-10-19 11:50:00,306.45,306.62,305.16,305.48,24834.0,306.45,306.62,305.16,305.48,24834.0
2020-10-19 12:00:00,305.48,306.12,304.74,305.42,34017.0,305.48,306.12,304.74,305.42,34017.0
2020-10-19 12:10:00,305.19,305.6,304.73,305.3,16682.0,305.19,305.6,304.73,305.3,16682.0
2020-10-19 12:20:00,304.93,305.5,303.29,305.5,25362.0,304.93,305.5,303.29,305.5,25362.0
2020-10-19 12:30:00,305.41,305.41,304.1,304.1,7632.0,305.41,305.41,304.1,304.1,7632.0
2020-10-19 12:40:00,304.31,304.86,304.01,304.3,18437.0,304.31,304.86,304.01,304.3,18437.0
2020-10-19 12:50:00,304.3,304.5,303.47,304.0,12999.0,304.3,304.5,303.47,304.0,12999.0
2020-10-19 13:00:00,304.08,304.66,302.53,303.03,111118.0,304.08,304.66,302.53,303.03,111118.0
2020-10-19 13:10:00,303.47,304.34,302.27,303.22,18347.0,303.47,304.34,302.27,303.22,18347.0
2020-10-19 13:20:00,303.23,304.72,302.44,302.7,73977.0,303.23,304.72,302.44,302.7,73977.0
2020-10-19 13:30:00,302.74,303.1,301.24,302.41,23239.0,302.74,303.1,301.24,302.41,23239.0
2020-10-19 13:40:00,302.13,302.89,299.49,300.34,37484.0,302.13,302.89,299.49,300.34,37484.0
2020-10-19 13:50:00,300.35,302.66,300.15,302.41,30073.0,300.35,302.66,300.15,302.41,30073.0
2020-10-19 14:00:00,302.37,303.0,301.66,301.99,20465.0,302.37,303.0,301.66,301.99,20465.0
2020-10-19 14:10:00,302.15,303.82,301.61,303.54,11309.0,302.15,303.82,301.61,303.54,11309.0
2020-10-19 14:20:00,303.59,303.71,302.92,303.0,19198.0,303.59,303.71,302.92,303.0,19198.0
2020-10-19 14:30:00,302.8,302.91,300.87,301.03,42852.0,302.8,302.91,300.87,301.03,42852.0
2020-10-19 14:40:00,301.03,301.54,300.4,300.92,13704.0,301.03,301.54,300.4,300.92,13704.0
2020-10-19 14:50:00,301.14,302.78,300.84,301.48,16656.0,301.14,302.78,300.84,301.48,16656.0
2020-10-19 15:00:00,301.22,301.64,299.21,300.33,45137.0,301.22,301.64,299.21,300.33,45137.0
2020-10-19 15:10:00,300.51,301.86,299.77,299.88,40822.0,300.51,301.86,299.77,299.88,40822.0
2020-10-19 15:20:00,299.88,300.4,298.4,299.0,16546.0,299.88,300.4,298.4,299.0,16546.0
2020-10-19 15:30:00,298.75,300.79,298.68,300.34,22266.0,298.75,300.79,298.68,300.34,22266.0
2020-10-19 15:40:00,299.93,300.51,299.01,299.68,19607.0,299.93,300.51,299.01,299.68,19607.0
2020-10-19 15:50:00,300.1,300.34,297.57,299.83,66545.0,300.1,300.34,297.57,299.83,66545.0
2020-10-20 09:30:00,300.95,304.98,296.47,296.88,43719.0,300.95,304.98,296.47,296.88,43719.0
2020-10-20 09:40:00,296.47,299.59,296.11,296.94,38960.0,296.47,299.59,296.11,296.94,38960.0
2020-10-20 09:50:00,296.9,300.53,296.6,300.52,39549.0,296.9,300.53,296.6,300.52,39549.0
2020-10-20 10:00:00,300.35,302.26,299.01,300.44,39316.0,300.35,302.26,299.01,300.44,39316.0
2020-10-20 10:10:00,300.38,302.11,300.01,300.85,24423.0,300.38,302.11,300.01,300.85,24423.0
2020-10-20 10:20:00,300.4,301.23,297.48,299.05,21710.0,300.4,301.23,297.48,299.05,21710.0
2020-10-20 10:30:00,299.08,300.06,298.05,299.78,17925.0,299.08,300.06,298.05,299.78,17925.0
2020-10-20 10:40:00,299.93,299.93,298.18,298.3,5701.0,299.93,299.93,298.18,298.3,5701.0
2020-10-20 10:50:00,299.02,299.02,297.7,298.02,18612.0,299.02,299.02,297.7,298.02,18612.0
2020-10-20 11:00:00,297.72,298.72,297.0,298.16,37074.0,297.72,298.72,297.0,298.16,37074.0
2020-10-20 11:10:00,297.93,299.41,297.92,298.53,19981.0,297.93,299.41,297.92,298.53,19981.0
2020-10-20 11:20:00,298.8,299.21,297.9,298.06,28694.0,298.8,299.21,297.9,298.06,28694.0
2020-10-20 11:30:00,298.02,298.51,297.2,298.36,17247.0,298.02,298.51,297.2,298.36,17247.0
2020-10-20 11:40:00,298.36,298.49,297.48,297.79,28626.0,298.36,298.49,297.48,297.79,28626.0
2020-10-20 11:50:00,297.75,298.81,297.56,298.79,9939.0,297.75,298.81,297.56,298.79,9939.0
2020-10-20 12:00:00,298.83,298.83,297.57,298.05,7685.0,298.83,298.83,297.57,298.05,7685.0
2020-10-20 12:10:00,297.86,299.73,297.69,298.38,30684.0,297.86,299.73,297.69,298.38,30684.0
2020-10-20 12:20:00,298.59,300.59,298.01,298.35,116671.0,298.59,300.59,298.01,298.35,116671.0
2020-10-20 12:30:00,298.37,299.17,297.26,298.25,81109.0,298.37,299.17,297.26,298.25,81109.0
2020-10-20 12:40:00,298.66,298.95,297.5,297.76,12303.0,298.66,298.95,297.5,297.76,12303.0
2020-10-20 12:50:00,297.76,298.1,297.29,297.82,20642.0,297.76,298.1,297.29,297.82,20642.0
2020-10-20 13:00:00,298.3,299.71,297.76,299.09,8565.0,298.3,299.71,297.76,299.09,8565.0
2020-10-20 13:10:00,299.41,301.25,298.96,300.38,22505.0,299.41,301.25,298.96,300.38,22505.0
2020-10-20 13:20:00,299.91,299.97,298.86,299.06,20158.0,299.91,299.97,298.86,299.06,20158.0
2020-10-20 13:30:00,299.16,299.19,298.0,298.44,15336.0,299.16,299.19,298.0,298.44,15336.0
2020-10-20 13:40:00,298.32,299.3,297.55,299.14,32947.0,298.32,299.3,297.55,299.14,32947.0
2020-10-20 13:50:00,298.7,299.07,297.83,298.3,12493.0,298.7,299.07,297.83,298.3,12493.0
2020-10-20 14:00:00,298.19,298.61,297.71,298.25,8693.0,298.19,298.61,297.71,298.25,8693.0
2020-10-20 14:10:00,298.25,298.86,298.0,298.38,32562.0,298.25,298.86,298.0,298.38,32562.0
2020-10-20 14:20:00,298.41,298.59,297.42,297.51,37466.0,298.41,298.59,297.42,297.51,37466.0
2020-10-20 14:30:00,297.34,298.05,297.34,297.74,4536.0,297.34,298.05,297.34,297.74,4536.0
2020-10-20 14:40:00,297.69,298.24,297.3,297.51,10513.0,297.69,298.24,297.3,297.51,10513.0
2020-10-20 14:50:00,297.51,297.81,297.25,297.53,20157.0,297.51,297.81,297.25,297.53,20157.0
2020-10-20 15:00:00,297.46,298.18,296.6,296.66,32333.0,297.46,298.18,296.6,296.66,32333.0
2020-10-20 15:10:00,296.65,296.98,295.23,295.51,40749.0,296.65,296.98,295.23,295.51,40749.0
2020-10-20 15:20:00,295.51,296.19,294.57,295.44,23707.0,295.51,296.19,294.57,295.44,23707.0
2020-10-20 15:30:00,295.09,295.38,293.24,294.4,24841.0,295.09,295.38,293.24,294.4,24841.0
2020-10-20 15:40:00,294.62,296.04,294.62,295.15,79596.0,294.62,296.04,294.62,295.15,79596.0
2020-10-20 15:50:00,295.38,296.23,294.35,294.62,89256.0,295.38,296.23,294.35,294.62,89256.0
2020-10-21 09:30:00,297.81,297.88,294.0,294.26,20818.0,297.81,297.88,294.0,294.26,20818.0
2020-10-21 09:40:00,294.95,295.73,292.27,292.97,24329.0,294.95,295.73,292.27,292.97,24329.0
2020-10-21 09:50:00,293.21,294.3,292.5,293.48,22945.0,293.21,294.3,292.5,293.48,22945.0
2020-10-21 10:00:00,293.93,294.0,290.0,291.83,48847.0,293.93,294.0,290.0,291.83,48847.0
2020-10-21 10:10:00,291.94,293.69,291.51,292.03,14117.0,291.94,293.69,291.51,292.03,14117.0
2020-10-21 10:20:00,292.22,292.5,289.75,290.85,54493.0,292.22,292.5,289.75,290.85,54493.0
2020-10-21 10:30:00,291.48,291.75,288.29,288.5,58277.0,291.48,291.75,288.29,288.5,58277.0
2020-10-21 10:40:00,288.9,289.43,285.21,285.44,49506.0,288.9,289.43,285.21,285.44,49506.0
2020-10-21 10:50:00,285.65,285.88,282.36,282.36,53506.0,285.65,285.88,282.36,282.36,53506.0
2020-10-21 11:00:00,282.75,283.19,281.07,281.44,45021.0,282.75,283.19,281.07,281.44,45021.0
2020-10-21 11:10:00,281.53,281.53,277.0,277.87,66199.0,281.53,281.53,277.0,277.87,66199.0
2020-10-21 11:20:00,277.94,279.87,276.5,279.58,74524.0,277.94,279.87,276.5,279.58,74524.0
2020-10-21 11:30:00,279.81,280.19,278.9,279.35,58220.0,279.81,280.19,278.9,279.35,58220.0
2020-10-21 11:40:00,279.17,280.72,278.83,280.5,52967.0,279.17,280.72,278.83,280.5,52967.0
2020-10-21 11:50:00,280.69,281.55,279.47,279.48,71049.0,280.69,281.55,279.47,279.48,71049.0
2020-10-21 12:00:00,279.53,279.7,277.79,278.71,34393.0,279.53,279.7,277.79,278.71,34393.0
2020-10-21 12:10:00,278.56,280.06,277.57,278.84,23449.0,278.56,280.06,277.57,278.84,23449.0
2020-10-21 12:20:00,278.84,281.32,278.55,279.72,47739.0,278.84,281.32,278.55,279.72,47739.0
2020-10-21 12:30:00,279.92,280.42,278.9,279.69,20808.0,279.92,280.42,278.9,279.69,20808.0
2020-10-21 12:40:00,279.51,281.25,277.83,279.63,97120.0,279.51,281.25,277.83,279.63,97120.0
2020-10-21 12:50:00,279.76,280.64,278.66,279.22,91848.0,279.76,280.64,278.66,279.22,91848.0
2020-10-21 13:00:00,279.04,279.42,277.63,278.6,75857.0,279.04,279.42,277.63,278.6,75857.0
2020-10-21 13:10:00,278.6,279.52,278.53,278.66,12374.0,278.6,279.52,278.53,278.66,12374.0
2020-10-21 13:20:00,278.85,279.29,278.43,278.6,16371.0,278.85,279.29,278.43,278.6,16371.0
2020-10-21 13:30:00,278.96,279.62,277.77,277.78,15907.0,278.96,279.62,277.77,277.78,15907.0
2020-10-21 13:40:00,278.06,278.59,276.95,278.2,22793.0,278.06,278.59,276.95,278.2,22793.0
2020-10-21 13:50:00,278.21,278.76,277.36,277.68,11013.0,278.21,278.76,277.36,277.68,11013.0
2020-10-21 14:00:00,277.85,278.22,277.08,277.34,15537.0,277.85,278.22,277.08,277.34,15537.0
2020-10-21 14:10:00,277.26,277.61,276.4,276.42,16433.0,277.26,277.61,276.4,276.42,16433.0
2020-10-21 14:20:00,276.55,277.23,275.7,276.85,18438.0,276.55,277.23,275.7,276.85,18438.0
2020-10-21 14:30:00,276.64,277.49,276.1,276.3,20346.0,276.64,277.49,276.1,276.3,20346.0
2020-10-21 14:40:00,276.2,277.11,275.32,275.96,38437.0,276.2,277.11,275.32,275.96,38437.0
2020-10-21 14:50:00,275.75,276.21,275.02,275.85,18189.0,275.75,276.21,275.02,275.85,18189.0
2020-10-21 15:00:00,276.06,276.37,274.56,275.33,34244.0,276.06,276.37,274.56,275.33,34244.0
2020-10-21 15:10:00,275.15,275.78,272.68,274.37,58773.0,275.15,275.78,272.68,274.37,58773.0
2020-10-21 15:20:00,274.58,275.09,274.15,274.73,27041.0,274.58,275.09,274.15,274.73,27041.0
2020-10-21 15:30:00,274.89,274.97,273.01,273.52,35950.0,274.89,274.97,273.01,273.52,35950.0
2020-10-21 15:40:00,273.7,274.05,271.6,271.99,56373.0,273.7,274.05,271.6,271.99,56373.0
2020-10-21 15:50:00,271.82,272.38,270.23,270.23,167717.0,271.82,272.38,270.23,270.23,167717.0
2020-10-22 09:30:00,270.0,274.46,266.79,268.71,101228.0,270.0,274.46,266.79,268.71,101228.0
2020-10-22 09:40:00,268.36,273.74,268.04,270.06,64112.0,268.36,273.74,268.04,270.06,64112.0
2020-10-22 09:50:00,270.0,272.09,269.01,269.99,32272.0,270.0,272.09,269.01,269.99,32272.0
2020-10-22 10:00:00,269.25,271.0,267.93,268.95,45204.0,269.25,271.0,267.93,268.95,45204.0
2020-10-22 10:10:00,269.04,269.97,268.18,268.4,28380.0,269.04,269.97,268.18,268.4,28380.0
2020-10-22 10:20:00,268.5,269.18,266.41,267.1,63848.0,268.5,269.18,266.41,267.1,63848.0
2020-10-22 10:30:00,266.9,267.54,264.54,265.1,44350.0,266.9,267.54,264.54,265.1,44350.0
2020-10-22 10:40:00,264.88,265.81,264.0,264.65,37550.0,264.88,265.81,264.0,264.65,37550.0
2020-10-22 10:50:00,264.83,265.94,263.04,264.82,49341.0,264.83,265.94,263.04,264.82,49341.0
2020-10-22 11:00:00,264.83,265.39,262.03,262.45,50842.0,264.83,265.39,262.03,262.45,50842.0
2020-10-22 11:10:00,262.44,266.53,261.92,266.14,30164.0,262.44,266.53,261.92,266.14,30164.0
2020-10-22 11:20:00,266.19,269.74,266.17,268.14,63479.0,266.19,269.74,266.17,268.14,63479.0
2020-10-22 11:30:00,267.71,268.64,265.68,267.04,53477.0,267.71,268.64,265.68,267.04,53477.0
2020-10-22 11:40:00,266.92,269.28,266.35,267.15,38273.0,266.92,269.28,266.35,267.15,38273.0
2020-10-22 11:50:00,267.94,268.37,266.15,266.48,21111.0,267.94,268.37,266.15,266.48,21111.0
2020-10-22 12:00:00,266.48,268.35,265.96,268.33,15926.0,266.48,268.35,265.96,268.33,15926.0
2020-10-22 12:10:00,268.38,268.55,267.25,267.93,23851.0,268.38,268.55,267.25,267.93,23851.0
2020-10-22 12:20:00,267.57,268.05,265.36,265.89,13992.0,267.57,268.05,265.36,265.89,13992.0
2020-10-22 12:30:00,265.67,265.67,263.63,264.83,58584.0,265.67,265.67,263.63,264.83,58584.0
2020-10-22 12:40:00,264.98,265.03,261.93,263.83,168193.0,264.98,265.03,261.93,263.83,168193.0
2020-10-22 12:50:00,263.87,265.88,263.61,265.31,15919.0,263.87,265.88,263.61,265.31,15919.0
2020-10-22 13:00:00,265.0,268.41,264.51,267.72,113450.0,265.0,268.41,264.51,267.72,113450.0
2020-10-22 13:10:00,267.72,267.72,266.33,266.41,38916.0,267.72,267.72,266.33,266.41,38916.0
2020-10-22 13:20:00,266.15,266.94,265.23,265.82,30080.0,266.15,266.94,265.23,265.82,30080.0
2020-10-22 13:30:00,265.79,267.3,265.36,266.71,23654.0,265.79,267.3,265.36,266.71,23654.0
2020-10-22 13:40:00,266.58,267.11,265.56,265.72,29404.0,266.58,267.11,265.56,265.72,29404.0
2020-10-22 13:50:00,266.12,266.4,265.5,265.93,25531.0,266.12,266.4,265.5,265.93,25531.0
2020-10-22 14:00:00,265.53,266.3,264.0,264.0,24051.0,265.53,266.3,264.0,264.0,24051.0
2020-10-22 14:10:00,264.04,265.0,262.96,265.0,55443.0,264.04,265.0,262.96,265.0,55443.0
2020-10-22 14:20:00,265.0,265.49,264.61,265.48,14637.0,265.0,265.49,264.61,265.48,14637.0
2020-10-22 14:30:00,265.2,266.53,264.71,266.12,12307.0,265.2,266.53,264.71,266.12,12307.0
2020-10-22 14:40:00,266.21,266.22,265.01,265.86,15577.0,266.21,266.22,265.01,265.86,15577.0
2020-10-22 14:50:00,265.92,266.76,265.5,265.64,21483.0,265.92,266.76,265.5,265.64,21483.0
2020-10-22 15:00:00,265.6,266.01,264.77,265.52,16111.0,265.6,266.01,264.77,265.52,16111.0
2020-10-22 15:10:00,265.49,265.49,263.88,264.23,22751.0,265.49,265.49,263.88,264.23,22751.0
2020-10-22 15:20:00,264.13,264.85,263.5,264.77,17255.0,264.13,264.85,263.5,264.77,17255.0
2020-10-22 15:30:00,264.79,266.08,264.47,265.43,41248.0,264.79,266.08,264.47,265.43,41248.0
2020-10-22 15:40:00,265.66,266.39,265.64,265.79,48829.0,265.66,266.39,265.64,265.79,48829.0
2020-10-22 15:50:00,265.93,266.47,265.35,265.87,84642.0,265.93,266.47,265.35,265.87,84642.0
2020-10-23 09:30:00,266.55,267.3,262.3,263.94,56073.0,266.55,267.3,262.3,263.94,56073.0
2020-10-23 09:40:00,264.06,265.46,263.13,263.85,37002.0,264.06,265.46,263.13,263.85,37002.0
2020-10-23 09:50:00,263.84,265.96,263.5,264.63,30071.0,263.84,265.96,263.5,264.63,30071.0
2020-10-23 10:00:00,264.64,266.42,263.9,266.04,63325.0,264.64,266.42,263.9,266.04,63325.0
2020-10-23 10:10:00,266.13,270.58,265.85,270.57,47344.0,266.13,270.58,265.85,270.57,47344.0
2020-10-23 10:20:00,270.47,270.72,268.15,269.45,43905.0,270.47,270.72,268.15,269.45,43905.0
2020-10-23 10:30:00,269.33,270.4,268.0,268.28,31518.0,269.33,270.4,268.0,268.28,31518.0
2020-10-23 10:40:00,268.25,268.95,267.52,268.01,21293.0,268.25,268.95,267.52,268.01,21293.0
2020-10-23 10:50:00,268.05,268.14,265.79,267.76,61020.0,268.05,268.14,265.79,267.76,61020.0
2020-10-23 11:00:00,267.87,268.08,266.4,267.13,20505.0,267.87,268.08,266.4,267.13,20505.0
2020-10-23 11:10:00,266.99,267.07,265.59,265.8,20069.0,266.99,267.07,265.59,265.8,20069.0
2020-10-23 11:20:00,265.59,266.01,264.06,265.33,23609.0,265.59,266.01,264.06,265.33,23609.0
2020-10-23 11:30:00,265.33,266.2,263.55,264.19,11714.0,265.33,266.2,263.55,264.19,11714.0
2020-10-23 11:40:00,264.53,264.83,262.62,262.62,15875.0,264.53,264.83,262.62,262.62,15875.0
2020-10-23 11:50:00,262.61,264.04,261.75,263.98,20421.0,262.61,264.04,261.75,263.98,20421.0
2020-10-23 12:00:00,264.0,264.0,263.08,263.98,9730.0,264.0,264.0,263.08,263.98,9730.0
2020-10-23 12:10:00,264.08,264.12,262.51,263.17,18515.0,264.08,264.12,262.51,263.17,18515.0
2020-10-23 12:20:00,263.0,263.63,262.23,262.82,12960.0,263.0,263.63,262.23,262.82,12960.0
2020-10-23 12:30:00,263.16,263.91,262.76,263.59,8489.0,263.16,263.91,262.76,263.59,8489.0
2020-10-23 12:40:00,263.59,264.58,262.7,264.58,82507.0,263.59,264.58,262.7,264.58,82507.0
2020-10-23 12:50:00,264.31,264.63,261.75,261.84,119390.0,264.31,264.63,261.75,261.84,119390.0
2020-10-23 13:00:00,261.78,263.29,260.76,262.29,89514.0,261.78,263.29,260.76,262.29,89514.0
2020-10-23 13:10:00,262.6,262.6,261.48,261.87,21328.0,262.6,262.6,261.48,261.87,21328.0
2020-10-23 13:20:00,261.99,263.64,261.67,262.61,94741.0,261.99,263.64,261.67,262.61,94741.0
2020-10-23 13:30:00,262.84,262.84,261.6,262.17,16383.0,262.84,262.84,261.6,262.17,16383.0
2020-10-23 13:40:00,262.18,262.9,261.22,262.9,24100.0,262.18,262.9,261.22,262.9,24100.0
2020-10-23 13:50:00,263.18,263.22,262.54,262.79,7675.0,263.18,263.22,262.54,262.79,7675.0
2020-10-23 14:00:00,262.85,263.88,262.71,263.15,11772.0,262.85,263.88,262.71,263.15,11772.0
2020-10-23 14:10:00,263.29,263.45,262.42,263.41,19367.0,263.29,263.45,262.42,263.41,19367.0
2020-10-23 14:20:00,263.33,264.43,263.29,264.2,22311.0,263.33,264.43,263.29,264.2,22311.0
2020-10-23 14:30:00,264.28,265.45,263.85,264.98,24429.0,264.28,265.45,263.85,264.98,24429.0
2020-10-23 14:40:00,264.85,265.16,263.47,263.75,22170.0,264.85,265.16,263.47,263.75,22170.0
2020-10-23 14:50:00,263.63,263.76,262.76,262.96,19548.0,263.63,263.76,262.76,262.96,19548.0
2020-10-23 15:00:00,263.22,263.64,263.03,263.34,9607.0,263.22,263.64,263.03,263.34,9607.0
2020-10-23 15:10:00,263.34,263.67,263.08,263.31,11323.0,263.34,263.67,263.08,263.31,11323.0
2020-10-23 15:20:00,263.42,263.59,263.02,263.54,10285.0,263.42,263.59,263.02,263.54,10285.0
2020-10-23 15:30:00,263.21,264.09,263.1,263.93,21609.0,263.21,264.09,263.1,263.93,21609.0
2020-10-23 15:40:00,263.93,264.95,263.82,264.84,20046.0,263.93,264.95,263.82,264.84,20046.0
2020-10-23 15:50:00,264.9,266.32,264.78,265.48,79201.0,264.9,266.32,264.78,265.48,79201.0
2020-10-26 09:30:00,264.69,273.99,263.41,273.64,57482.0,264.69,273.99,263.41,273.64,57482.0
2020-10-26 09:40:00,273.39,276.37,270.67,276.11,54799.0,273.39,276.37,270.67,276.11,54799.0
2020-10-26 09:50:00,276.0,277.91,275.84,276.56,57230.0,276.0,277.91,275.84,276.56,57230.0
2020-10-26 10:00:00,277.0,277.67,274.45,277.1,55485.0,277.0,277.67,274.45,277.1,55485.0
2020-10-26 10:10:00,276.66,276.89,274.07,275.55,29951.0,276.66,276.89,274.07,275.55,29951.0
2020-10-26 10:20:00,275.43,276.2,272.2,272.2,47893.0,275.43,276.2,272.2,272.2,47893.0
2020-10-26 10:30:00,272.47,274.75,272.34,274.48,22269.0,272.47,274.75,272.34,274.48,22269.0
2020-10-26 10:40:00,274.38,275.17,272.2,272.45,28573.0,274.38,275.17,272.2,272.45,28573.0
2020-10-26 10:50:00,272.39,272.48,270.77,270.78,48185.0,272.39,272.48,270.77,270.78,48185.0
2020-10-26 11:00:00,270.5,271.71,270.05,271.14,39285.0,270.5,271.71,270.05,271.14,39285.0
2020-10-26 11:10:00,271.03,271.03,268.67,268.77,33604.0,271.03,271.03,268.67,268.77,33604.0
2020-10-26 11:20:00,269.11,271.19,268.56,270.46,15525.0,269.11,271.19,268.56,270.46,15525.0
2020-10-26 11:30:00,270.6,271.36,270.07,270.09,20411.0,270.6,271.36,270.07,270.09,20411.0
2020-10-26 11:40:00,270.1,271.38,269.47,270.19,12539.0,270.1,271.38,269.47,270.19,12539.0
2020-10-26 11:50:00,270.19,271.68,270.16,270.56,8311.0,270.19,271.68,270.16,270.56,8311.0
2020-10-26 12:00:00,270.84,271.5,270.52,271.23,7890.0,270.84,271.5,270.52,271.23,7890.0
2020-10-26 12:10:00,271.49,272.69,270.76,272.39,144385.0,271.49,272.69,270.76,272.39,144385.0
2020-10-26 12:20:00,272.48,273.06,271.6,271.73,35340.0,272.48,273.06,271.6,271.73,35340.0
2020-10-26 12:30:00,271.73,271.77,268.91,269.06,30783.0,271.73,271.77,268.91,269.06,30783.0
2020-10-26 12:40:00,269.37,270.1,267.18,267.18,122316.0,269.37,270.1,267.18,267.18,122316.0
2020-10-26 12:50:00,267.06,267.09,265.53,266.65,22684.0,267.06,267.09,265.53,266.65,22684.0
2020-10-26 13:00:00,266.67,266.77,265.57,266.22,10411.0,266.67,266.77,265.57,266.22,10411.0
2020-10-26 13:10:00,266.43,266.74,265.29,265.65,8802.0,266.43,266.74,265.29,265.65,8802.0
2020-10-26 13:20:00,265.51,266.01,264.58,264.58,12430.0,265.51,266.01,264.58,264.58,12430.0
2020-10-26 13:30:00,264.75,264.96,263.11,264.96,22444.0,264.75,264.96,263.11,264.96,22444.0
2020-10-26 13:40:00,264.74,264.96,263.23,264.74,12985.0,264.74,264.96,263.23,264.74,12985.0
2020-10-26 13:50:00,264.87,267.39,264.7,267.05,45809.0,264.87,267.39,264.7,267.05,45809.0
2020-10-26 14:00:00,267.07,270.25,266.95,270.1,54964.0,267.07,270.25,266.95,270.1,54964.0
2020-10-26 14:10:00,270.21,270.49,268.44,268.98,61473.0,270.21,270.49,268.44,268.98,61473.0
2020-10-26 14:20:00,268.98,270.38,268.31,269.56,22580.0,268.98,270.38,268.31,269.56,22580.0
2020-10-26 14:30:00,269.56,271.95,268.99,270.88,32869.0,269.56,271.95,268.99,270.88,32869.0
2020-10-26 14:40:00,271.1,271.85,269.5,269.63,21029.0,271.1,271.85,269.5,269.63,21029.0
2020-10-26 14:50:00,269.84,271.39,269.48,271.02,15325.0,269.84,271.39,269.48,271.02,15325.0
2020-10-26 15:00:00,270.8,272.39,270.32,271.45,29406.0,270.8,272.39,270.32,271.45,29406.0
2020-10-26 15:10:00,271.6,272.85,271.46,271.74,37704.0,271.6,272.85,271.46,271.74,37704.0
2020-10-26 15:20:00,272.0,272.99,271.62,272.05,22434.0,272.0,272.99,271.62,272.05,22434.0
2020-10-26 15:30:00,272.34,273.55,271.59,273.27,27337.0,272.34,273.55,271.59,273.27,27337.0
2020-10-26 15:40:00,273.64,273.68,271.09,271.41,43439.0,273.64,273.68,271.09,271.41,43439.0
2020-10-26 15:50:00,271.42,271.63,270.57,271.37,131492.0,271.42,271.63,270.57,271.37,131492.0
2020-10-27 09:30:00,273.52,276.3,271.0,274.38,62359.0,273.52,276.3,271.0,274.38,62359.0
2020-10-27 09:40:00,274.27,279.27,273.95,276.77,62104.0,274.27,279.27,273.95,276.77,62104.0
2020-10-27 09:50:00,277.34,280.2,277.27,277.85,33627.0,277.34,280.2,277.27,277.85,33627.0
2020-10-27 10:00:00,277.48,278.13,276.0,276.93,61066.0,277.48,278.13,276.0,276.93,61066.0
2020-10-27 10:10:00,276.86,277.11,271.74,272.57,37236.0,276.86,277.11,271.74,272.57,37236.0
2020-10-27 10:20:00,272.71,274.21,271.4,273.03,23655.0,272.71,274.21,271.4,273.03,23655.0
2020-10-27 10:30:00,273.29,276.84,273.29,275.28,29475.0,273.29,276.84,273.29,275.28,29475.0
2020-10-27 10:40:00,275.29,275.7,274.07,274.71,27261.0,275.29,275.7,274.07,274.71,27261.0
2020-10-27 10:50:00,274.71,275.29,274.18,274.61,16609.0,274.71,275.29,274.18,274.61,16609.0
2020-10-27 11:00:00,274.8,276.0,274.11,275.78,33910.0,274.8,276.0,274.11,275.78,33910.0
2020-10-27 11:10:00,275.83,277.85,275.67,277.49,41498.0,275.83,277.85,275.67,277.49,41498.0
2020-10-27 11:20:00,277.28,279.87,277.18,277.44,55351.0,277.28,279.87,277.18,277.44,55351.0
2020-10-27 11:30:00,277.43,277.9,276.17,276.29,28307.0,277.43,277.9,276.17,276.29,28307.0
2020-10-27 11:40:00,276.41,277.58,275.51,276.14,29862.0,276.41,277.58,275.51,276.14,29862.0
2020-10-27 11:50:00,275.88,276.06,274.65,275.34,18913.0,275.88,276.06,274.65,275.34,18913.0
2020-10-27 12:00:00,275.25,275.33,273.15,274.49,24876.0,275.25,275.33,273.15,274.49,24876.0
2020-10-27 12:10:00,274.64,274.64,272.11,272.82,109015.0,274.64,274.64,272.11,272.82,109015.0
2020-10-27 12:20:00,272.8,273.21,271.77,272.0,79986.0,272.8,273.21,271.77,272.0,79986.0
2020-10-27 12:30:00,272.34,273.99,271.26,273.93,27062.0,272.34,273.99,271.26,273.93,27062.0
2020-10-27 12:40:00,273.94,274.73,272.84,273.36,26595.0,273.94,274.73,272.84,273.36,26595.0
2020-10-27 12:50:00,273.29,274.1,272.43,272.43,12456.0,273.29,274.1,272.43,272.43,12456.0
2020-10-27 13:00:00,273.53,274.0,273.34,273.58,17660.0,273.53,274.0,273.34,273.58,17660.0
2020-10-27 13:10:00,273.68,275.26,273.5,275.11,51195.0,273.68,275.26,273.5,275.11,51195.0
2020-10-27 13:20:00,275.13,275.94,274.72,275.57,38570.0,275.13,275.94,274.72,275.57,38570.0
2020-10-27 13:30:00,275.5,275.79,274.79,275.23,20741.0,275.5,275.79,274.79,275.23,20741.0
2020-10-27 13:40:00,275.13,275.97,275.12,275.96,15081.0,275.13,275.97,275.12,275.96,15081.0
2020-10-27 13:50:00,275.8,276.66,274.64,274.72,34939.0,275.8,276.66,274.64,274.72,34939.0
2020-10-27 14:00:00,275.1,275.25,274.44,274.44,28128.0,275.1,275.25,274.44,274.44,28128.0
2020-10-27 14:10:00,274.42,274.5,273.0,273.08,11863.0,274.42,274.5,273.0,273.08,11863.0
2020-10-27 14:20:00,272.78,273.0,272.21,272.3,29145.0,272.78,273.0,272.21,272.3,29145.0
2020-10-27 14:30:00,272.44,272.6,271.77,272.41,17359.0,272.44,272.6,271.77,272.41,17359.0
2020-10-27 14:40:00,272.23,272.63,271.19,272.63,13841.0,272.23,272.63,271.19,272.63,13841.0
2020-10-27 14:50:00,272.65,272.65,271.39,271.75,12428.0,272.65,272.65,271.39,271.75,12428.0
2020-10-27 15:00:00,271.85,272.44,271.28,271.94,21191.0,271.85,272.44,271.28,271.94,21191.0
2020-10-27 15:10:00,272.03,273.07,271.86,272.95,19476.0,272.03,273.07,271.86,272.95,19476.0
2020-10-27 15:20:00,272.97,273.87,272.79,273.78,19088.0,272.97,273.87,272.79,273.78,19088.0
2020-10-27 15:30:00,273.82,275.17,273.82,275.12,43116.0,273.82,275.17,273.82,275.12,43116.0
2020-10-27 15:40:00,275.17,276.29,274.59,275.08,66975.0,275.17,276.29,274.59,275.08,66975.0
2020-10-27 15:50:00,274.99,275.7,274.12,274.47,112839.0,274.99,275.7,274.12,274.47,112839.0
2020-10-28 09:30:00,271.0,276.55,269.25,274.99,93469.0,271.0,276.55,269.25,274.99,93469.0
2020-10-28 09:40:00,275.34,276.16,273.16,274.57,100784.0,275.34,276.16,273.16,274.57,100784.0
2020-10-28 09:50:00,274.42,277.4,272.11,277.35,123579.0,274.42,277.4,272.11,277.35,123579.0
2020-10-28 10:00:00,277.16,278.26,275.3,278.05,99826.0,277.16,278.26,275.3,278.05,99826.0
2020-10-28 10:10:00,278.05,278.75,274.52,274.52,102194.0,278.05,278.75,274.52,274.52,102194.0
2020-10-28 10:20:00,274.54,277.29,274.41,276.45,32379.0,274.54,277.29,274.41,276.45,32379.0
2020-10-28 10:30:00,276.6,279.99,276.6,279.18,63091.0,276.6,279.99,276.6,279.18,63091.0
2020-10-28 10:40:00,279.11,279.95,278.71,279.49,55794.0,279.11,279.95,278.71,279.49,55794.0
2020-10-28 10:50:00,279.49,280.2,277.41,279.34,50854.0,279.49,280.2,277.41,279.34,50854.0
2020-10-28 11:00:00,279.29,279.7,276.26,277.41,51780.0,279.29,279.7,276.26,277.41,51780.0
2020-10-28 11:10:00,277.24,279.66,277.0,278.97,29707.0,277.24,279.66,277.0,278.97,29707.0
2020-10-28 11:20:00,278.88,279.21,277.71,278.22,26509.0,278.88,279.21,277.71,278.22,26509.0
2020-10-28 11:30:00,277.9,278.22,276.04,276.88,35781.0,277.9,278.22,276.04,276.88,35781.0
2020-10-28 11:40:00,277.1,278.93,276.76,277.78,28324.0,277.1,278.93,276.76,277.78,28324.0
2020-10-28 11:50:00,277.85,278.38,276.46,277.21,19630.0,277.85,278.38,276.46,277.21,19630.0
2020-10-28 12:00:00,277.2,278.4,276.81,277.36,146235.0,277.2,278.4,276.81,277.36,146235.0
2020-10-28 12:10:00,277.14,278.91,277.14,278.45,18967.0,277.14,278.91,277.14,278.45,18967.0
2020-10-28 12:20:00,278.61,278.61,277.32,277.85,20181.0,278.61,278.61,277.32,277.85,20181.0
2020-10-28 12:30:00,277.88,278.8,277.6,277.69,14579.0,277.88,278.8,277.6,277.69,14579.0
2020-10-28 12:40:00,277.65,277.65,276.44,276.44,19650.0,277.65,277.65,276.44,276.44,19650.0
2020-10-28 12:50:00,276.37,276.86,275.81,276.62,20159.0,276.37,276.86,275.81,276.62,20159.0
2020-10-28 13:00:00,276.81,277.59,276.24,276.69,15134.0,276.81,277.59,276.24,276.69,15134.0
2020-10-28 13:10:00,276.81,276.82,275.66,276.37,26946.0,276.81,276.82,275.66,276.37,26946.0
2020-10-28 13:20:00,276.44,277.09,275.71,276.82,26410.0,276.44,277.09,275.71,276.82,26410.0
2020-10-28 13:30:00,276.68,278.99,276.51,278.9,28843.0,276.68,278.99,276.51,278.9,28843.0
2020-10-28 13:40:00,278.88,279.47,278.0,279.22,28774.0,278.88,279.47,278.0,279.22,28774.0
2020-10-28 13:50:00,279.19,280.27,278.55,279.74,46712.0,279.19,280.27,278.55,279.74,46712.0
2020-10-28 14:00:00,279.61,280.07,278.77,279.49,18496.0,279.61,280.07,278.77,279.49,18496.0
2020-10-28 14:10:00,279.39,280.94,279.19,280.79,30594.0,279.39,280.94,279.19,280.79,30594.0
2020-10-28 14:20:00,280.81,281.9,280.22,281.54,27234.0,280.81,281.9,280.22,281.54,27234.0
2020-10-28 14:30:00,281.54,282.18,280.39,281.28,42995.0,281.54,282.18,280.39,281.28,42995.0
2020-10-28 14:40:00,281.3,281.96,280.81,281.21,23427.0,281.3,281.96,280.81,281.21,23427.0
2020-10-28 14:50:00,281.21,283.89,281.07,283.01,29486.0,281.21,283.89,281.07,283.01,29486.0
2020-10-28 15:00:00,282.89,283.33,281.22,281.49,39019.0,282.89,283.33,281.22,281.49,39019.0
2020-10-28 15:10:00,281.64,283.13,281.5,282.66,44780.0,281.64,283.13,281.5,282.66,44780.0
2020-10-28 15:20:00,282.8,284.72,282.65,283.4,61655.0,282.8,284.72,282.65,283.4,61655.0
2020-10-28 15:30:00,283.15,284.98,282.73,283.01,57122.0,283.15,284.98,282.73,283.01,57122.0
2020-10-28 15:40:00,283.21,283.72,282.35,283.43,58698.0,283.21,283.72,282.35,283.43,58698.0
2020-10-28 15:50:00,283.17,284.21,282.48,282.49,155742.0,283.17,284.21,282.48,282.49,155742.0
2020-10-29 09:30:00,282.39,284.96,275.59,276.21,95377.0,282.39,284.96,275.59,276.21,95377.0
2020-10-29 09:40:00,276.6,277.77,271.58,271.87,124339.0,276.6,277.77,271.58,271.87,124339.0
2020-10-29 09:50:00,272.19,273.05,269.2,270.12,109143.0,272.19,273.05,269.2,270.12,109143.0
2020-10-29 10:00:00,270.12,271.99,268.76,269.48,103977.0,270.12,271.99,268.76,269.48,103977.0
2020-10-29 10:10:00,269.56,269.66,264.0,265.78,81250.0,269.56,269.66,264.0,265.78,81250.0
2020-10-29 10:20:00,265.79,268.61,265.31,268.0,61203.0,265.79,268.61,265.31,268.0,61203.0
2020-10-29 10:30:00,268.4,268.98,263.33,265.43,56961.0,268.4,268.98,263.33,265.43,56961.0
2020-10-29 10:40:00,265.5,266.13,264.68,265.19,36643.0,265.5,266.13,264.68,265.19,36643.0
2020-10-29 10:50:00,265.26,265.36,263.25,264.29,77022.0,265.26,265.36,263.25,264.29,77022.0
2020-10-29 11:00:00,264.12,267.0,263.83,266.56,51488.0,264.12,267.0,263.83,266.56,51488.0
2020-10-29 11:10:00,266.85,266.85,265.3,266.72,34440.0,266.85,266.85,265.3,266.72,34440.0
2020-10-29 11:20:00,266.63,268.88,266.39,266.46,48132.0,266.63,268.88,266.39,266.46,48132.0
2020-10-29 11:30:00,266.25,266.64,264.42,265.12,34419.0,266.25,266.64,264.42,265.12,34419.0
2020-10-29 11:40:00,265.17,265.33,263.7,263.7,42160.0,265.17,265.33,263.7,263.7,42160.0
2020-10-29 11:50:00,263.54,263.92,261.57,262.81,57653.0,263.54,263.92,261.57,262.81,57653.0
2020-10-29 12:00:00,262.81,263.43,261.08,262.4,89381.0,262.81,263.43,261.08,262.4,89381.0
2020-10-29 12:10:00,262.3,263.36,261.72,262.19,144911.0,262.3,263.36,261.72,262.19,144911.0
2020-10-29 12:20:00,262.19,262.19,259.48,259.87,89295.0,262.19,262.19,259.48,259.87,89295.0
2020-10-29 12:30:00,259.88,260.42,257.08,258.26,111664.0,259.88,260.42,257.08,258.26,111664.0
2020-10-29 12:40:00,258.24,258.57,255.64,256.83,162143.0,258.24,258.57,255.64,256.83,162143.0
2020-10-29 12:50:00,256.85,257.0,255.32,256.28,77285.0,256.85,257.0,255.32,256.28,77285.0
2020-10-29 13:00:00,256.32,257.47,256.0,256.01,66950.0,256.32,257.47,256.0,256.01,66950.0
2020-10-29 13:10:00,256.21,259.78,256.06,259.21,58755.0,256.21,259.78,256.06,259.21,58755.0
2020-10-29 13:20:00,259.3,259.5,257.1,257.42,26476.0,259.3,259.5,257.1,257.42,26476.0
2020-10-29 13:30:00,257.42,257.56,255.1,255.32,48088.0,257.42,257.56,255.1,255.32,48088.0
2020-10-29 13:40:00,255.36,255.84,254.2,254.24,35935.0,255.36,255.84,254.2,254.24,35935.0
2020-10-29 13:50:00,254.34,254.43,252.81,253.93,59637.0,254.34,254.43,252.81,253.93,59637.0
2020-10-29 14:00:00,253.98,255.26,253.76,255.14,65977.0,253.98,255.26,253.76,255.14,65977.0
2020-10-29 14:10:00,255.0,256.76,254.85,256.71,52695.0,255.0,256.76,254.85,256.71,52695.0
2020-10-29 14:20:00,256.68,257.31,255.3,256.76,46261.0,256.68,257.31,255.3,256.76,46261.0
2020-10-29 14:30:00,256.73,258.36,256.02,257.65,65753.0,256.73,258.36,256.02,257.65,65753.0
2020-10-29 14:40:00,257.65,258.99,257.1,257.69,133008.0,257.65,258.99,257.1,257.69,133008.0
2020-10-29 14:50:00,257.69,258.33,257.66,257.95,36112.0,257.69,258.33,257.66,257.95,36112.0
2020-10-29 15:00:00,258.1,259.84,257.85,259.7,50846.0,258.1,259.84,257.85,259.7,50846.0
2020-10-29 15:10:00,259.61,260.4,257.96,259.39,63016.0,259.61,260.4,257.96,259.39,63016.0
2020-10-29 15:20:00,259.34,259.96,257.11,257.43,59378.0,259.34,259.96,257.11,257.43,59378.0
2020-10-29 15:30:00,257.31,257.32,254.7,255.3,85331.0,257.31,257.32,254.7,255.3,85331.0
2020-10-29 15:40:00,255.43,256.39,255.18,256.0,102998.0,255.43,256.39,255.18,256.0,102998.0
2020-10-29 15:50:00,255.87,256.17,254.12,255.77,317662.0,255.87,256.17,254.12,255.77,317662.0
2020-10-30 09:30:00,253.32,260.83,253.0,257.58,105583.0,253.32,260.83,253.0,257.58,105583.0
2020-10-30 09:40:00,257.38,257.93,253.09,254.72,59852.0,257.38,257.93,253.09,254.72,59852.0
2020-10-30 09:50:00,254.59,255.92,252.03,255.58,85074.0,254.59,255.92,252.03,255.58,85074.0
2020-10-30 10:00:00,255.57,256.85,254.41,254.55,58968.0,255.57,256.85,254.41,254.55,58968.0
2020-10-30 10:10:00,254.58,254.99,250.91,251.78,60237.0,254.58,254.99,250.91,251.78,60237.0
2020-10-30 10:20:00,251.78,253.7,250.65,250.65,50341.0,251.78,253.7,250.65,250.65,50341.0
2020-10-30 10:30:00,250.65,251.37,247.42,248.07,76827.0,250.65,251.37,247.42,248.07,76827.0
2020-10-30 10:40:00,248.01,248.93,245.99,246.21,58772.0,248.01,248.93,245.99,246.21,58772.0
2020-10-30 10:50:00,245.88,247.66,245.03,245.35,37546.0,245.88,247.66,245.03,245.35,37546.0
2020-10-30 11:00:00,245.54,249.75,245.45,249.61,72685.0,245.54,249.75,245.45,249.61,72685.0
2020-10-30 11:10:00,249.78,250.92,249.59,250.28,53225.0,249.78,250.92,249.59,250.28,53225.0
2020-10-30 11:20:00,249.85,251.51,248.44,249.46,70401.0,249.85,251.51,248.44,249.46,70401.0
2020-10-30 11:30:00,248.93,250.81,248.75,249.74,19394.0,248.93,250.81,248.75,249.74,19394.0
2020-10-30 11:40:00,249.76,250.23,247.99,248.71,17128.0,249.76,250.23,247.99,248.71,17128.0
2020-10-30 11:50:00,248.62,248.84,246.65,246.77,17063.0,248.62,248.84,246.65,246.77,17063.0
2020-10-30 12:00:00,246.78,249.42,246.66,248.05,29999.0,246.78,249.42,246.66,248.05,29999.0
2020-10-30 12:10:00,248.0,249.0,247.53,248.8,43941.0,248.0,249.0,247.53,248.8,43941.0
2020-10-30 12:20:00,248.66,251.24,248.5,251.03,34996.0,248.66,251.24,248.5,251.03,34996.0
2020-10-30 12:30:00,250.86,251.34,248.65,248.73,19306.0,250.86,251.34,248.65,248.73,19306.0
2020-10-30 12:40:00,248.66,248.9,247.58,247.58,18612.0,248.66,248.9,247.58,247.58,18612.0
2020-10-30 12:50:00,247.6,247.6,246.13,246.14,27347.0,247.6,247.6,246.13,246.14,27347.0
2020-10-30 13:00:00,246.12,246.79,245.73,246.33,35839.0,246.12,246.79,245.73,246.33,35839.0
2020-10-30 13:10:00,246.34,246.52,244.01,244.67,37215.0,246.34,246.52,244.01,244.67,37215.0
2020-10-30 13:20:00,244.84,245.68,244.69,245.44,27997.0,244.84,245.68,244.69,245.44,27997.0
2020-10-30 13:30:00,245.5,246.94,243.92,244.7,88436.0,245.5,246.94,243.92,244.7,88436.0
2020-10-30 13:40:00,244.96,245.0,242.73,243.17,43847.0,244.96,245.0,242.73,243.17,43847.0
2020-10-30 13:50:00,242.97,243.9,242.58,243.9,38124.0,242.97,243.9,242.58,243.9,38124.0
2020-10-30 14:00:00,243.56,245.8,242.63,245.5,46639.0,243.56,245.8,242.63,245.5,46639.0
2020-10-30 14:10:00,245.56,246.05,244.13,245.99,42582.0,245.56,246.05,244.13,245.99,42582.0
2020-10-30 14:20:00,246.18,246.6,245.3,245.56,81371.0,246.18,246.6,245.3,245.56,81371.0
2020-10-30 14:30:00,245.48,246.0,244.67,245.73,31682.0,245.48,246.0,244.67,245.73,31682.0
2020-10-30 14:40:00,245.73,245.73,244.48,245.28,42107.0,245.73,245.73,244.48,245.28,42107.0
2020-10-30 14:50:00,245.24,245.24,242.52,242.85,35138.0,245.24,245.24,242.52,242.85,35138.0
2020-10-30 15:00:00,242.72,242.82,241.68,241.75,45587.0,242.72,242.82,241.68,241.75,45587.0
2020-10-30 15:10:00,241.8,243.23,241.69,243.1,56164.0,241.8,243.23,241.69,243.1,56164.0
2020-10-30 15:20:00,243.09,244.55,242.7,243.76,58175.0,243.09,244.55,242.7,243.76,58175.0
2020-10-30 15:30:00,243.83,243.99,242.86,243.94,65912.0,243.83,243.99,242.86,243.94,65912.0
2020-10-30 15:40:00,243.94,246.82,243.94,245.52,106364.0,243.94,246.82,243.94,245.52,106364.0
2020-10-30 15:50:00,245.47,248.4,245.45,248.02,244909.0,245.47,248.4,245.45,248.02,244909.0
2020-11-02 09:30:00,249.72,258.47,248.41,257.32,137501.0,249.72,258.47,248.41,257.32,137501.0
2020-11-02 09:40:00,257.27,258.74,254.71,257.37,69128.0,257.27,258.74,254.71,257.37,69128.0
2020-11-02 09:50:00,256.66,262.0,256.6,257.62,84239.0,256.66,262.0,256.6,257.62,84239.0
2020-11-02 10:00:00,258.53,259.1,254.43,254.87,75290.0,258.53,259.1,254.43,254.87,75290.0
2020-11-02 10:10:00,254.9,256.09,254.0,254.85,64933.0,254.9,256.09,254.0,254.85,64933.0
2020-11-02 10:20:00,254.92,255.11,252.18,252.18,66086.0,254.92,255.11,252.18,252.18,66086.0
2020-11-02 10:30:00,252.4,253.13,248.6,249.83,43662.0,252.4,253.13,248.6,249.83,43662.0
2020-11-02 10:40:00,249.84,252.98,249.24,251.79,28138.0,249.84,252.98,249.24,251.79,28138.0
2020-11-02 10:50:00,251.97,253.46,251.61,252.77,23699.0,251.97,253.46,251.61,252.77,23699.0
2020-11-02 11:00:00,252.55,254.52,251.72,253.63,42380.0,252.55,254.52,251.72,253.63,42380.0
2020-11-02 11:10:00,253.85,254.28,251.23,251.23,18784.0,253.85,254.28,251.23,251.23,18784.0
2020-11-02 11:20:00,251.45,252.88,249.84,252.11,36538.0,251.45,252.88,249.84,252.11,36538.0
2020-11-02 11:30:00,252.26,252.87,250.86,251.44,24294.0,252.26,252.87,250.86,251.44,24294.0
2020-11-02 11:40:00,251.95,255.09,251.77,254.9,28579.0,251.95,255.09,251.77,254.9,28579.0
2020-11-02 11:50:00,254.71,255.07,253.45,253.61,28498.0,254.71,255.07,253.45,253.61,28498.0
2020-11-02 12:00:00,253.67,255.26,253.01,254.36,44411.0,253.67,255.26,253.01,254.36,44411.0
2020-11-02 12:10:00,254.36,255.64,253.13,254.07,49038.0,254.36,255.64,253.13,254.07,49038.0
2020-11-02 12:20:00,254.09,256.04,254.07,256.04,36159.0,254.09,256.04,254.07,256.04,36159.0
2020-11-02 12:30:00,255.96,256.26,254.86,255.77,16692.0,255.96,256.26,254.86,255.77,16692.0
2020-11-02 12:40:00,255.56,255.74,253.71,254.1,60663.0,255.56,255.74,253.71,254.1,60663.0
2020-11-02 12:50:00,254.09,255.23,253.71,255.23,40807.0,254.09,255.23,253.71,255.23,40807.0
2020-11-02 13:00:00,255.26,255.44,253.3,253.31,34655.0,255.26,255.44,253.3,253.31,34655.0
2020-11-02 13:10:00,253.03,254.43,252.87,252.98,28596.0,253.03,254.43,252.87,252.98,28596.0
2020-11-02 13:20:00,252.72,253.43,252.09,253.17,42879.0,252.72,253.43,252.09,253.17,42879.0
2020-11-02 13:30:00,253.11,253.11,250.61,251.44,19881.0,253.11,253.11,250.61,251.44,19881.0
2020-11-02 13:40:00,251.42,252.03,251.09,251.63,39212.0,251.42,252.03,251.09,251.63,39212.0
2020-11-02 13:50:00,251.47,251.69,250.26,251.17,59588.0,251.47,251.69,250.26,251.17,59588.0
2020-11-02 14:00:00,251.07,252.26,250.77,251.34,20299.0,251.07,252.26,250.77,251.34,20299.0
2020-11-02 14:10:00,251.11,253.53,250.97,253.5,33553.0,251.11,253.53,250.97,253.5,33553.0
2020-11-02 14:20:00,253.41,253.56,252.62,253.37,21868.0,253.41,253.56,252.62,253.37,21868.0
2020-11-02 14:30:00,253.44,253.97,252.65,253.94,22456.0,253.44,253.97,252.65,253.94,22456.0
2020-11-02 14:40:00,253.86,254.73,253.75,254.63,25514.0,253.86,254.73,253.75,254.63,25514.0
2020-11-02 14:50:00,254.62,255.72,253.92,255.07,41520.0,254.62,255.72,253.92,255.07,41520.0
2020-11-02 15:00:00,254.92,255.82,253.95,255.65,26721.0,254.92,255.82,253.95,255.65,26721.0
2020-11-02 15:10:00,255.68,257.77,255.68,257.3,63263.0,255.68,257.77,255.68,257.3,63263.0
2020-11-02 15:20:00,257.16,257.63,256.34,256.86,53081.0,257.16,257.63,256.34,256.86,53081.0
2020-11-02 15:30:00,257.06,257.49,256.2,256.56,69260.0,257.06,257.49,256.2,256.56,69260.0
2020-11-02 15:40:00,256.63,256.69,255.0,255.94,74566.0,256.63,256.69,255.0,255.94,74566.0
2020-11-02 15:50:00,255.82,256.49,254.26,255.66,164346.0,255.82,256.49,254.26,255.66,164346.0
2020-11-03 09:30:00,261.26,262.78,247.07,251.48,519723.0,261.26,262.78,247.07,251.48,519723.0
2020-11-03 09:40:00,251.07,263.99,248.92,261.76,466899.0,251.07,263.99,248.92,261.76,466899.0
2020-11-03 09:50:00,261.42,266.94,255.85,256.53,344840.0,261.42,266.94,255.85,256.53,344840.0
2020-11-03 10:00:00,256.3,257.63,253.5,256.28,162607.0,256.3,257.63,253.5,256.28,162607.0
2020-11-03 10:10:00,256.0,262.23,254.8,258.65,161272.0,256.0,262.23,254.8,258.65,161272.0
2020-11-03 10:20:00,259.17,261.95,257.73,258.28,120954.0,259.17,261.95,257.73,258.28,120954.0
2020-11-03 10:30:00,258.28,265.77,257.86,263.82,171808.0,258.28,265.77,257.86,263.82,171808.0
2020-11-03 10:40:00,263.73,268.78,263.0,266.5,247002.0,263.73,268.78,263.0,266.5,247002.0
2020-11-03 10:50:00,266.09,267.7,263.76,267.46,137184.0,266.09,267.7,263.76,267.46,137184.0
2020-11-03 11:00:00,267.63,267.99,265.0,265.88,114500.0,267.63,267.99,265.0,265.88,114500.0
2020-11-03 11:10:00,265.88,269.5,265.26,269.42,137460.0,265.88,269.5,265.26,269.42,137460.0
2020-11-03 11:20:00,269.48,269.97,267.27,268.28,134777.0,269.48,269.97,267.27,268.28,134777.0
2020-11-03 11:30:00,268.44,269.95,267.97,269.22,90224.0,268.44,269.95,267.97,269.22,90224.0
2020-11-03 11:40:00,269.2,275.0,268.81,273.58,233874.0,269.2,275.0,268.81,273.58,233874.0
2020-11-03 11:50:00,273.67,274.19,269.0,270.6,202217.0,273.67,274.19,269.0,270.6,202217.0
2020-11-03 12:00:00,270.19,272.14,269.17,271.33,96680.0,270.19,272.14,269.17,271.33,96680.0
2020-11-03 12:10:00,271.66,274.45,271.24,273.69,86943.0,271.66,274.45,271.24,273.69,86943.0
2020-11-03 12:20:00,274.0,274.56,273.2,274.5,96723.0,274.0,274.56,273.2,274.5,96723.0
2020-11-03 12:30:00,274.42,275.0,273.52,274.59,115680.0,274.42,275.0,273.52,274.59,115680.0
2020-11-03 12:40:00,274.45,276.9,273.81,276.43,150885.0,274.45,276.9,273.81,276.43,150885.0
2020-11-03 12:50:00,276.58,277.0,274.64,275.5,87904.0,276.58,277.0,274.64,275.5,87904.0
2020-11-03 13:00:00,275.39,275.4,273.46,274.75,99752.0,275.39,275.4,273.46,274.75,99752.0
2020-11-03 13:10:00,275.0,277.0,274.75,275.66,74536.0,275.0,277.0,274.75,275.66,74536.0
2020-11-03 13:20:00,275.78,277.0,274.57,276.63,88936.0,275.78,277.0,274.57,276.63,88936.0
2020-11-03 13:30:00,276.75,277.49,275.54,277.19,67733.0,276.75,277.49,275.54,277.19,67733.0
2020-11-03 13:40:00,277.18,278.5,276.83,277.25,144067.0,277.18,278.5,276.83,277.25,144067.0
2020-11-03 13:50:00,277.05,277.32,272.7,274.42,138333.0,277.05,277.32,272.7,274.42,138333.0
2020-11-03 14:00:00,274.41,275.46,273.4,273.65,110228.0,274.41,275.46,273.4,273.65,110228.0
2020-11-03 14:10:00,273.93,275.99,271.19,272.18,161877.0,273.93,275.99,271.19,272.18,161877.0
2020-11-03 14:20:00,271.87,274.0,271.56,273.51,103564.0,271.87,274.0,271.56,273.51,103564.0
2020-11-03 14:30:00,273.75,275.5,273.34,275.15,82812.0,273.75,275.5,273.34,275.15,82812.0
2020-11-03 14:40:00,275.11,275.7,272.51,273.31,52643.0,275.11,275.7,272.51,273.31,52643.0
2020-11-03 14:50:00,273.14,274.5,273.02,273.34,59996.0,273.14,274.5,273.02,273.34,59996.0
2020-11-03 15:00:00,273.04,273.04,270.67,271.92,100739.0,273.04,273.04,270.67,271.92,100739.0
2020-11-03 15:10:00,272.09,273.27,272.0,272.83,85733.0,272.09,273.27,272.0,272.83,85733.0
2020-11-03 15:20:00,272.81,275.64,272.54,274.93,89053.0,272.81,275.64,272.54,274.93,89053.0
2020-11-03 15:30:00,275.03,275.2,274.08,275.19,90874.0,275.03,275.2,274.08,275.19,90874.0
2020-11-03 15:40:00,275.2,275.8,273.17,274.85,127871.0,275.2,275.8,273.17,274.85,127871.0
2020-11-03 15:50:00,274.51,276.0,274.0,274.15,220659.0,274.51,276.0,274.0,274.15,220659.0
2020-11-04 09:30:00,279.0,286.73,275.88,279.3,122079.0,279.0,286.73,275.88,279.3,122079.0
2020-11-04 09:40:00,279.18,282.26,273.03,274.01,92510.0,279.18,282.26,273.03,274.01,92510.0
2020-11-04 09:50:00,274.76,276.61,272.24,275.36,76644.0,274.76,276.61,272.24,275.36,76644.0
2020-11-04 10:00:00,275.42,275.5,271.35,274.96,95594.0,275.42,275.5,271.35,274.96,95594.0
2020-11-04 10:10:00,274.53,277.77,274.0,275.03,52950.0,274.53,277.77,274.0,275.03,52950.0
2020-11-04 10:20:00,275.02,278.63,274.51,275.4,57209.0,275.02,278.63,274.51,275.4,57209.0
2020-11-04 10:30:00,275.4,276.4,273.53,276.09,259440.0,275.4,276.4,273.53,276.09,259440.0
2020-11-04 10:40:00,276.14,277.63,274.7,275.7,42598.0,276.14,277.63,274.7,275.7,42598.0
2020-11-04 10:50:00,276.36,276.69,274.94,275.1,19812.0,276.36,276.69,274.94,275.1,19812.0
2020-11-04 11:00:00,274.78,275.08,270.3,270.45,59896.0,274.78,275.08,270.3,270.45,59896.0
2020-11-04 11:10:00,270.34,271.53,269.46,270.68,54181.0,270.34,271.53,269.46,270.68,54181.0
2020-11-04 11:20:00,270.86,272.97,270.2,271.1,36000.0,270.86,272.97,270.2,271.1,36000.0
2020-11-04 11:30:00,271.13,271.81,268.62,269.2,78603.0,271.13,271.81,268.62,269.2,78603.0
2020-11-04 11:40:00,269.32,271.0,269.04,270.09,77230.0,269.32,271.0,269.04,270.09,77230.0
2020-11-04 11:50:00,270.04,270.08,267.88,269.16,61290.0,270.04,270.08,267.88,269.16,61290.0
2020-11-04 12:00:00,269.16,272.61,268.32,272.13,68715.0,269.16,272.61,268.32,272.13,68715.0
2020-11-04 12:10:00,271.99,273.45,271.2,271.72,29115.0,271.99,273.45,271.2,271.72,29115.0
2020-11-04 12:20:00,271.5,271.69,269.59,269.98,22988.0,271.5,271.69,269.59,269.98,22988.0
2020-11-04 12:30:00,270.21,270.32,268.76,269.66,40650.0,270.21,270.32,268.76,269.66,40650.0
2020-11-04 12:40:00,269.99,271.5,269.95,270.92,26425.0,269.99,271.5,269.95,270.92,26425.0
2020-11-04 12:50:00,271.0,271.15,269.85,269.95,29260.0,271.0,271.15,269.85,269.95,29260.0
2020-11-04 13:00:00,270.2,270.4,267.63,268.24,40842.0,270.2,270.4,267.63,268.24,40842.0
2020-11-04 13:10:00,268.04,269.06,266.98,268.48,30861.0,268.04,269.06,266.98,268.48,30861.0
2020-11-04 13:20:00,268.48,270.3,268.41,269.65,33269.0,268.48,270.3,268.41,269.65,33269.0
2020-11-04 13:30:00,269.64,270.31,268.5,268.91,27727.0,269.64,270.31,268.5,268.91,27727.0
2020-11-04 13:40:00,268.76,268.98,266.97,267.86,29709.0,268.76,268.98,266.97,267.86,29709.0
2020-11-04 13:50:00,268.11,270.59,267.9,270.42,41031.0,268.11,270.59,267.9,270.42,41031.0
2020-11-04 14:00:00,270.2,271.67,269.27,270.24,35659.0,270.2,271.67,269.27,270.24,35659.0
2020-11-04 14:10:00,270.53,270.95,268.85,269.76,39169.0,270.53,270.95,268.85,269.76,39169.0
2020-11-04 14:20:00,269.72,270.03,267.73,267.73,31017.0,269.72,270.03,267.73,267.73,31017.0
2020-11-04 14:30:00,267.88,268.27,266.4,267.34,67024.0,267.88,268.27,266.4,267.34,67024.0
2020-11-04 14:40:00,267.34,268.45,266.0,267.6,56854.0,267.34,268.45,266.0,267.6,56854.0
2020-11-04 14:50:00,267.56,268.3,266.63,266.69,28243.0,267.56,268.3,266.63,266.69,28243.0
2020-11-04 15:00:00,266.95,267.24,265.48,266.63,49348.0,266.95,267.24,265.48,266.63,49348.0
2020-11-04 15:10:00,266.5,267.58,266.01,266.21,37997.0,266.5,267.58,266.01,266.21,37997.0
2020-11-04 15:20:00,266.06,267.8,265.85,266.8,44873.0,266.06,267.8,265.85,266.8,44873.0
2020-11-04 15:30:00,266.92,268.85,266.91,268.26,81271.0,266.92,268.85,266.91,268.26,81271.0
2020-11-04 15:40:00,268.16,269.61,267.63,268.61,108495.0,268.16,269.61,267.63,268.61,108495.0
2020-11-04 15:50:00,268.55,270.88,267.97,270.15,184389.0,268.55,270.88,267.97,270.15,184389.0
2020-11-05 09:30:00,278.49,282.5,276.0,281.86,179142.0,278.49,282.5,276.0,281.86,179142.0
2020-11-05 09:40:00,281.72,283.67,280.19,282.0,91593.0,281.72,283.67,280.19,282.0,91593.0
2020-11-05 09:50:00,282.0,287.44,282.0,285.12,119904.0,282.0,287.44,282.0,285.12,119904.0
2020-11-05 10:00:00,285.13,289.1,285.13,288.68,85908.0,285.13,289.1,285.13,288.68,85908.0
2020-11-05 10:10:00,288.46,289.92,286.94,287.9,77383.0,288.46,289.92,286.94,287.9,77383.0
2020-11-05 10:20:00,287.68,288.0,285.62,286.22,63947.0,287.68,288.0,285.62,286.22,63947.0
2020-11-05 10:30:00,286.38,288.37,285.42,287.6,64306.0,286.38,288.37,285.42,287.6,64306.0
2020-11-05 10:40:00,287.6,291.37,287.49,291.37,87435.0,287.6,291.37,287.49,291.37,87435.0
2020-11-05 10:50:00,291.26,293.5,290.68,292.75,82946.0,291.26,293.5,290.68,292.75,82946.0
2020-11-05 11:00:00,292.13,292.5,289.0,289.99,89670.0,292.13,292.5,289.0,289.99,89670.0
2020-11-05 11:10:00,290.03,291.78,289.93,290.99,51560.0,290.03,291.78,289.93,290.99,51560.0
2020-11-05 11:20:00,291.38,294.31,290.85,293.3,61503.0,291.38,294.31,290.85,293.3,61503.0
2020-11-05 11:30:00,293.26,294.24,291.69,292.48,52167.0,293.26,294.24,291.69,292.48,52167.0
2020-11-05 11:40:00,292.57,293.1,291.92,292.0,28078.0,292.57,293.1,291.92,292.0,28078.0
2020-11-05 11:50:00,292.16,293.11,291.84,292.58,34714.0,292.16,293.11,291.84,292.58,34714.0
2020-11-05 12:00:00,292.73,293.34,291.75,293.04,31454.0,292.73,293.34,291.75,293.04,31454.0
2020-11-05 12:10:00,293.13,293.42,291.86,292.27,38999.0,293.13,293.42,291.86,292.27,38999.0
2020-11-05 12:20:00,292.27,293.0,291.39,292.48,52156.0,292.27,293.0,291.39,292.48,52156.0
2020-11-05 12:30:00,292.08,293.22,291.82,292.79,37335.0,292.08,293.22,291.82,292.79,37335.0
2020-11-05 12:40:00,292.85,294.36,292.23,293.79,32515.0,292.85,294.36,292.23,293.79,32515.0
2020-11-05 12:50:00,293.98,294.86,293.56,294.23,45479.0,293.98,294.86,293.56,294.23,45479.0
2020-11-05 13:00:00,294.23,295.2,294.2,294.85,43929.0,294.23,295.2,294.2,294.85,43929.0
2020-11-05 13:10:00,294.87,295.53,294.59,295.2,28894.0,294.87,295.53,294.59,295.2,28894.0
2020-11-05 13:20:00,295.12,295.95,294.8,295.17,28013.0,295.12,295.95,294.8,295.17,28013.0
2020-11-05 13:30:00,295.31,295.61,294.18,295.37,32550.0,295.31,295.61,294.18,295.37,32550.0
2020-11-05 13:40:00,295.41,297.27,295.27,296.73,75074.0,295.41,297.27,295.27,296.73,75074.0
2020-11-05 13:50:00,296.63,296.73,295.64,295.9,32907.0,296.63,296.73,295.64,295.9,32907.0
2020-11-05 14:00:00,295.9,297.43,295.62,296.2,51582.0,295.9,297.43,295.62,296.2,51582.0
2020-11-05 14:10:00,296.26,297.12,295.68,295.87,36418.0,296.26,297.12,295.68,295.87,36418.0
2020-11-05 14:20:00,295.74,296.9,295.35,296.9,39984.0,295.74,296.9,295.35,296.9,39984.0
2020-11-05 14:30:00,296.9,297.49,296.32,296.95,39769.0,296.9,297.49,296.32,296.95,39769.0
2020-11-05 14:40:00,297.07,298.7,296.96,298.48,53115.0,297.07,298.7,296.96,298.48,53115.0
2020-11-05 14:50:00,298.17,298.75,297.72,298.26,33358.0,298.17,298.75,297.72,298.26,33358.0
2020-11-05 15:00:00,298.37,299.87,298.21,298.84,55219.0,298.37,299.87,298.21,298.84,55219.0
2020-11-05 15:10:00,298.96,300.31,298.22,299.2,61704.0,298.96,300.31,298.22,299.2,61704.0
2020-11-05 15:20:00,299.27,299.49,297.54,298.02,51978.0,299.27,299.49,297.54,298.02,51978.0
2020-11-05 15:30:00,297.88,298.5,295.68,296.59,49375.0,297.88,298.5,295.68,296.59,49375.0
2020-11-05 15:40:00,296.59,297.23,295.44,296.25,79345.0,296.59,297.23,295.44,296.25,79345.0
2020-11-05 15:50:00,296.25,297.58,295.85,297.35,176320.0,296.25,297.58,295.85,297.35,176320.0
2020-11-06 09:30:00,295.0,296.26,288.61,289.27,73445.0,295.0,296.26,288.61,289.27,73445.0
2020-11-06 09:40:00,289.73,293.86,288.85,293.19,43420.0,289.73,293.86,288.85,293.19,43420.0
2020-11-06 09:50:00,293.38,295.0,292.17,292.6,33031.0,293.38,295.0,292.17,292.6,33031.0
2020-11-06 10:00:00,292.83,295.65,292.68,294.15,19845.0,292.83,295.65,292.68,294.15,19845.0
2020-11-06 10:10:00,294.0,298.47,293.32,298.4,43256.0,294.0,298.47,293.32,298.4,43256.0
2020-11-06 10:20:00,298.39,300.0,296.46,298.88,40746.0,298.39,300.0,296.46,298.88,40746.0
2020-11-06 10:30:00,298.76,300.73,298.38,299.99,48191.0,298.76,300.73,298.38,299.99,48191.0
2020-11-06 10:40:00,299.99,301.33,299.69,300.73,59186.0,299.99,301.33,299.69,300.73,59186.0
2020-11-06 10:50:00,300.73,300.86,298.24,298.66,33570.0,300.73,300.86,298.24,298.66,33570.0
2020-11-06 11:00:00,298.52,299.98,298.41,299.8,32451.0,298.52,299.98,298.41,299.8,32451.0
2020-11-06 11:10:00,299.78,300.0,298.49,298.69,37137.0,299.78,300.0,298.49,298.69,37137.0
2020-11-06 11:20:00,298.71,300.5,298.42,300.33,25597.0,298.71,300.5,298.42,300.33,25597.0
2020-11-06 11:30:00,300.6,303.44,300.03,302.17,61026.0,300.6,303.44,300.03,302.17,61026.0
2020-11-06 11:40:00,302.27,302.75,300.37,302.01,22587.0,302.27,302.75,300.37,302.01,22587.0
2020-11-06 11:50:00,302.01,304.34,301.98,303.68,53713.0,302.01,304.34,301.98,303.68,53713.0
2020-11-06 12:00:00,303.68,303.82,301.8,302.37,36848.0,303.68,303.82,301.8,302.37,36848.0
2020-11-06 12:10:00,302.37,303.23,301.02,301.64,23288.0,302.37,303.23,301.02,301.64,23288.0
2020-11-06 12:20:00,301.84,304.22,301.22,301.42,51309.0,301.84,304.22,301.22,301.42,51309.0
2020-11-06 12:30:00,301.59,302.2,299.97,300.57,20537.0,301.59,302.2,299.97,300.57,20537.0
2020-11-06 12:40:00,300.68,300.95,299.02,299.98,22611.0,300.68,300.95,299.02,299.98,22611.0
2020-11-06 12:50:00,299.66,300.15,298.92,299.22,20080.0,299.66,300.15,298.92,299.22,20080.0
2020-11-06 13:00:00,299.22,299.95,298.58,299.31,23703.0,299.22,299.95,298.58,299.31,23703.0
2020-11-06 13:10:00,299.25,301.11,299.25,299.54,25288.0,299.25,301.11,299.25,299.54,25288.0
2020-11-06 13:20:00,299.46,299.79,298.49,299.46,15392.0,299.46,299.79,298.49,299.46,15392.0
2020-11-06 13:30:00,299.35,299.98,299.01,299.8,16326.0,299.35,299.98,299.01,299.8,16326.0
2020-11-06 13:40:00,299.84,299.97,298.43,298.95,44385.0,299.84,299.97,298.43,298.95,44385.0
2020-11-06 13:50:00,299.1,300.76,298.54,300.51,20672.0,299.1,300.76,298.54,300.51,20672.0
2020-11-06 14:00:00,300.84,301.32,300.21,300.57,18953.0,300.84,301.32,300.21,300.57,18953.0
2020-11-06 14:10:00,300.54,301.45,299.19,299.77,34675.0,300.54,301.45,299.19,299.77,34675.0
2020-11-06 14:20:00,299.63,299.99,298.82,299.68,12792.0,299.63,299.99,298.82,299.68,12792.0
2020-11-06 14:30:00,299.6,301.75,299.38,301.32,18687.0,299.6,301.75,299.38,301.32,18687.0
2020-11-06 14:40:00,301.09,301.59,300.36,300.88,11034.0,301.09,301.59,300.36,300.88,11034.0
2020-11-06 14:50:00,301.18,301.84,300.55,301.32,11193.0,301.18,301.84,300.55,301.32,11193.0
2020-11-06 15:00:00,301.08,301.85,300.67,301.59,13186.0,301.08,301.85,300.67,301.59,13186.0
2020-11-06 15:10:00,301.5,302.38,301.35,301.53,18819.0,301.5,302.38,301.35,301.53,18819.0
2020-11-06 15:20:00,301.53,301.6,300.31,300.54,21870.0,301.53,301.6,300.31,300.54,21870.0
2020-11-06 15:30:00,300.54,300.92,300.17,300.75,19004.0,300.54,300.92,300.17,300.75,19004.0
2020-11-06 15:40:00,300.59,301.27,300.58,301.01,22198.0,300.59,301.27,300.58,301.01,22198.0
2020-11-06 15:50:00,301.0,301.59,300.44,300.93,77145.0,301.0,301.59,300.44,300.93,77145.0
2020-11-09 09:30:00,264.0,266.5,249.63,254.47,368323.0,264.0,266.5,249.63,254.47,368323.0
2020-11-09 09:40:00,253.54,256.48,250.25,250.54,296375.0,253.54,256.48,250.25,250.54,296375.0
2020-11-09 09:50:00,250.33,255.61,247.09,253.66,220447.0,250.33,255.61,247.09,253.66,220447.0
2020-11-09 10:00:00,253.79,255.43,252.25,255.0,222446.0,253.79,255.43,252.25,255.0,222446.0
2020-11-09 10:10:00,254.96,255.42,254.0,254.49,144103.0,254.96,255.42,254.0,254.49,144103.0
2020-11-09 10:20:00,254.6,261.08,254.57,258.33,136535.0,254.6,261.08,254.57,258.33,136535.0
2020-11-09 10:30:00,258.29,261.19,257.46,257.69,107102.0,258.29,261.19,257.46,257.69,107102.0
2020-11-09 10:40:00,257.71,259.68,256.76,258.64,102482.0,257.71,259.68,256.76,258.64,102482.0
2020-11-09 10:50:00,258.75,258.93,256.66,257.45,69786.0,258.75,258.93,256.66,257.45,69786.0
2020-11-09 11:00:00,257.25,257.63,253.01,253.35,112096.0,257.25,257.63,253.01,253.35,112096.0
2020-11-09 11:10:00,253.54,255.0,252.54,254.69,54536.0,253.54,255.0,252.54,254.69,54536.0
2020-11-09 11:20:00,254.73,254.88,251.47,251.91,72590.0,254.73,254.88,251.47,251.91,72590.0
2020-11-09 11:30:00,251.77,252.89,250.5,251.8,121741.0,251.77,252.89,250.5,251.8,121741.0
2020-11-09 11:40:00,251.79,251.8,248.68,250.37,82338.0,251.79,251.8,248.68,250.37,82338.0
2020-11-09 11:50:00,250.34,252.74,249.99,252.23,91670.0,250.34,252.74,249.99,252.23,91670.0
2020-11-09 12:00:00,252.34,253.98,252.01,253.48,65044.0,252.34,253.98,252.01,253.48,65044.0
2020-11-09 12:10:00,253.31,253.68,252.56,252.63,55077.0,253.31,253.68,252.56,252.63,55077.0
2020-11-09 12:20:00,252.32,252.32,250.99,251.55,72568.0,252.32,252.32,250.99,251.55,72568.0
2020-11-09 12:30:00,251.56,252.0,249.71,249.96,38150.0,251.56,252.0,249.71,249.96,38150.0
2020-11-09 12:40:00,250.23,250.23,248.08,248.68,62890.0,250.23,250.23,248.08,248.68,62890.0
2020-11-09 12:50:00,248.68,251.39,248.68,250.87,65024.0,248.68,251.39,248.68,250.87,65024.0
2020-11-09 13:00:00,250.87,251.41,248.35,248.36,55961.0,250.87,251.41,248.35,248.36,55961.0
2020-11-09 13:10:00,248.55,249.75,248.42,249.23,50490.0,248.55,249.75,248.42,249.23,50490.0
2020-11-09 13:20:00,249.17,250.0,248.38,248.5,39492.0,249.17,250.0,248.38,248.5,39492.0
2020-11-09 13:30:00,248.55,249.37,248.22,249.37,77252.0,248.55,249.37,248.22,249.37,77252.0
2020-11-09 13:40:00,249.63,250.48,248.52,250.25,35983.0,249.63,250.48,248.52,250.25,35983.0
2020-11-09 13:50:00,250.44,250.97,249.67,250.22,28452.0,250.44,250.97,249.67,250.22,28452.0
2020-11-09 14:00:00,250.1,252.49,249.89,251.75,76964.0,250.1,252.49,249.89,251.75,76964.0
2020-11-09 14:10:00,251.86,251.89,249.45,249.49,50614.0,251.86,251.89,249.45,249.49,50614.0
2020-11-09 14:20:00,249.52,249.58,244.88,245.7,134869.0,249.52,249.58,244.88,245.7,134869.0
2020-11-09 14:30:00,245.51,245.8,243.71,244.4,81997.0,245.51,245.8,243.71,244.4,81997.0
2020-11-09 14:40:00,244.33,244.33,242.34,243.18,121476.0,244.33,244.33,242.34,243.18,121476.0
2020-11-09 14:50:00,243.15,243.29,241.51,241.7,99660.0,243.15,243.29,241.51,241.7,99660.0
2020-11-09 15:00:00,241.71,242.68,241.57,242.52,131504.0,241.71,242.68,241.57,242.52,131504.0
2020-11-09 15:10:00,242.52,242.87,242.0,242.39,108519.0,242.52,242.87,242.0,242.39,108519.0
2020-11-09 15:20:00,242.39,242.39,240.0,240.01,130325.0,242.39,242.39,240.0,240.01,130325.0
2020-11-09 15:30:00,240.01,240.18,237.2,237.22,279941.0,240.01,240.18,237.2,237.22,279941.0
2020-11-09 15:40:00,237.28,239.22,236.87,237.79,200800.0,237.28,239.22,236.87,237.79,200800.0
2020-11-09 15:50:00,237.69,238.2,235.01,235.35,372915.0,237.69,238.2,235.01,235.35,372915.0
2020-11-10 09:30:00,239.51,240.46,233.33,233.69,180524.0,239.51,240.46,233.33,233.69,180524.0
2020-11-10 09:40:00,233.58,233.88,228.28,231.55,150322.0,233.58,233.88,228.28,231.55,150322.0
2020-11-10 09:50:00,231.55,233.82,228.01,233.0,112916.0,231.55,233.82,228.01,233.0,112916.0
2020-11-10 10:00:00,232.46,232.92,231.03,232.08,47419.0,232.46,232.92,231.03,232.08,47419.0
2020-11-10 10:10:00,231.89,232.26,229.75,231.43,96136.0,231.89,232.26,229.75,231.43,96136.0
2020-11-10 10:20:00,230.92,231.02,226.0,227.24,78791.0,230.92,231.02,226.0,227.24,78791.0
2020-11-10 10:30:00,227.24,228.24,225.33,225.95,74525.0,227.24,228.24,225.33,225.95,74525.0
2020-11-10 10:40:00,226.02,228.0,225.05,227.62,83494.0,226.02,228.0,225.05,227.62,83494.0
2020-11-10 10:50:00,228.0,228.57,226.06,227.54,132343.0,228.0,228.57,226.06,227.54,132343.0
2020-11-10 11:00:00,227.55,230.88,227.0,230.71,88459.0,227.55,230.88,227.0,230.71,88459.0
2020-11-10 11:10:00,230.8,231.28,227.96,229.12,80724.0,230.8,231.28,227.96,229.12,80724.0
2020-11-10 11:20:00,229.3,234.31,228.98,234.31,61853.0,229.3,234.31,228.98,234.31,61853.0
2020-11-10 11:30:00,234.34,240.0,233.39,239.95,87295.0,234.34,240.0,233.39,239.95,87295.0
2020-11-10 11:40:00,240.11,243.0,240.11,241.21,80677.0,240.11,243.0,240.11,241.21,80677.0
2020-11-10 11:50:00,241.07,241.1,238.91,239.23,48765.0,241.07,241.1,238.91,239.23,48765.0
2020-11-10 12:00:00,239.23,243.8,239.04,242.44,77662.0,239.23,243.8,239.04,242.44,77662.0
2020-11-10 12:10:00,242.78,244.0,242.0,243.96,51996.0,242.78,244.0,242.0,243.96,51996.0
2020-11-10 12:20:00,243.92,245.52,242.32,242.48,91582.0,243.92,245.52,242.32,242.48,91582.0
2020-11-10 12:30:00,242.44,242.5,238.85,240.23,62766.0,242.44,242.5,238.85,240.23,62766.0
2020-11-10 12:40:00,240.51,242.27,239.63,240.36,31444.0,240.51,242.27,239.63,240.36,31444.0
2020-11-10 12:50:00,240.01,241.51,239.37,241.0,40097.0,240.01,241.51,239.37,241.0,40097.0
2020-11-10 13:00:00,241.26,242.32,240.87,241.59,42626.0,241.26,242.32,240.87,241.59,42626.0
2020-11-10 13:10:00,241.55,241.55,240.0,240.2,22993.0,241.55,241.55,240.0,240.2,22993.0
2020-11-10 13:20:00,240.13,240.5,238.75,239.82,38005.0,240.13,240.5,238.75,239.82,38005.0
2020-11-10 13:30:00,240.07,240.87,237.8,240.67,45943.0,240.07,240.87,237.8,240.67,45943.0
2020-11-10 13:40:00,240.66,241.94,240.5,241.25,26801.0,240.66,241.94,240.5,241.25,26801.0
2020-11-10 13:50:00,241.54,242.1,239.51,240.56,36418.0,241.54,242.1,239.51,240.56,36418.0
2020-11-10 14:00:00,240.55,240.81,239.5,240.03,60435.0,240.55,240.81,239.5,240.03,60435.0
2020-11-10 14:10:00,239.99,239.99,238.03,238.67,31774.0,239.99,239.99,238.03,238.67,31774.0
2020-11-10 14:20:00,238.8,239.51,237.24,237.84,37758.0,238.8,239.51,237.24,237.84,37758.0
2020-11-10 14:30:00,238.09,240.49,238.09,240.25,30399.0,238.09,240.49,238.09,240.25,30399.0
2020-11-10 14:40:00,240.25,240.42,239.26,240.12,26987.0,240.25,240.42,239.26,240.12,26987.0
2020-11-10 14:50:00,240.09,241.0,239.91,240.09,24578.0,240.09,241.0,239.91,240.09,24578.0
2020-11-10 15:00:00,240.0,240.62,239.23,239.32,69957.0,240.0,240.62,239.23,239.32,69957.0
2020-11-10 15:10:00,239.27,240.93,239.26,240.84,56337.0,239.27,240.93,239.26,240.84,56337.0
2020-11-10 15:20:00,240.78,242.42,240.15,241.8,72171.0,240.78,242.42,240.15,241.8,72171.0
2020-11-10 15:30:00,241.79,242.59,241.32,242.47,105102.0,241.79,242.59,241.32,242.47,105102.0
2020-11-10 15:40:00,242.39,243.56,242.0,242.66,76903.0,242.39,243.56,242.0,242.66,76903.0
2020-11-10 15:50:00,242.79,243.39,241.68,242.71,141819.0,242.79,243.39,241.68,242.71,141819.0
2020-11-11 09:30:00,246.18,253.83,246.09,252.24,132289.0,246.18,253.83,246.09,252.24,132289.0
2020-11-11 09:40:00,252.42,253.83,247.77,247.77,64518.0,252.42,253.83,247.77,247.77,64518.0
2020-11-11 09:50:00,248.19,252.21,248.14,250.97,58611.0,248.19,252.21,248.14,250.97,58611.0
2020-11-11 10:00:00,250.12,253.4,250.0,251.9,48212.0,250.12,253.4,250.0,251.9,48212.0
2020-11-11 10:10:00,251.48,253.61,251.02,252.7,56922.0,251.48,253.61,251.02,252.7,56922.0
2020-11-11 10:20:00,252.68,253.42,251.56,253.02,28594.0,252.68,253.42,251.56,253.02,28594.0
2020-11-11 10:30:00,252.82,253.44,250.75,251.39,77229.0,252.82,253.44,250.75,251.39,77229.0
2020-11-11 10:40:00,251.34,251.92,248.89,250.21,65698.0,251.34,251.92,248.89,250.21,65698.0
2020-11-11 10:50:00,250.29,250.7,248.33,248.82,49991.0,250.29,250.7,248.33,248.82,49991.0
2020-11-11 11:00:00,248.46,248.64,245.59,245.75,59461.0,248.46,248.64,245.59,245.75,59461.0
2020-11-11 11:10:00,245.75,247.24,245.12,246.62,41460.0,245.75,247.24,245.12,246.62,41460.0
2020-11-11 11:20:00,246.81,249.0,246.43,247.0,32987.0,246.81,249.0,246.43,247.0,32987.0
2020-11-11 11:30:00,246.9,247.45,245.04,247.45,32708.0,246.9,247.45,245.04,247.45,32708.0
2020-11-11 11:40:00,247.37,249.25,246.81,248.26,36374.0,247.37,249.25,246.81,248.26,36374.0
2020-11-11 11:50:00,248.24,249.95,248.05,249.72,25997.0,248.24,249.95,248.05,249.72,25997.0
2020-11-11 12:00:00,249.55,250.68,248.61,249.23,25922.0,249.55,250.68,248.61,249.23,25922.0
2020-11-11 12:10:00,249.23,249.95,249.17,249.72,18015.0,249.23,249.95,249.17,249.72,18015.0
2020-11-11 12:20:00,249.78,250.26,249.34,249.36,15065.0,249.78,250.26,249.34,249.36,15065.0
2020-11-11 12:30:00,249.43,249.81,248.55,249.44,17335.0,249.43,249.81,248.55,249.44,17335.0
2020-11-11 12:40:00,249.43,250.58,249.11,250.29,17133.0,249.43,250.58,249.11,250.29,17133.0
2020-11-11 12:50:00,250.24,250.38,248.79,248.97,29492.0,250.24,250.38,248.79,248.97,29492.0
2020-11-11 13:00:00,249.0,250.63,248.91,250.63,26115.0,249.0,250.63,248.91,250.63,26115.0
2020-11-11 13:10:00,250.43,251.26,250.0,250.55,28385.0,250.43,251.26,250.0,250.55,28385.0
2020-11-11 13:20:00,250.65,251.15,250.36,250.81,15476.0,250.65,251.15,250.36,250.81,15476.0
2020-11-11 13:30:00,251.0,251.79,250.5,251.3,22397.0,251.0,251.79,250.5,251.3,22397.0
2020-11-11 13:40:00,251.17,251.17,249.57,249.8,15571.0,251.17,251.17,249.57,249.8,15571.0
2020-11-11 13:50:00,249.97,250.35,249.68,249.95,8473.0,249.97,250.35,249.68,249.95,8473.0
2020-11-11 14:00:00,250.29,251.16,250.07,250.4,10057.0,250.29,251.16,250.07,250.4,10057.0
2020-11-11 14:10:00,250.57,250.87,249.3,249.52,8391.0,250.57,250.87,249.3,249.52,8391.0
2020-11-11 14:20:00,249.37,250.41,249.37,250.1,18471.0,249.37,250.41,249.37,250.1,18471.0
2020-11-11 14:30:00,249.88,250.52,249.68,250.02,13855.0,249.88,250.52,249.68,250.02,13855.0
2020-11-11 14:40:00,250.08,250.49,249.39,249.74,19387.0,250.08,250.49,249.39,249.74,19387.0
2020-11-11 14:50:00,250.07,250.4,249.78,249.8,15086.0,250.07,250.4,249.78,249.8,15086.0
2020-11-11 15:00:00,250.08,251.25,249.97,251.25,17830.0,250.08,251.25,249.97,251.25,17830.0
2020-11-11 15:10:00,251.25,253.2,251.24,251.86,55198.0,251.25,253.2,251.24,251.86,55198.0
2020-11-11 15:20:00,252.08,252.19,250.33,250.82,30461.0,252.08,252.19,250.33,250.82,30461.0
2020-11-11 15:30:00,250.6,251.32,250.13,250.91,27298.0,250.6,251.32,250.13,250.91,27298.0
2020-11-11 15:40:00,250.78,251.61,250.42,251.55,34530.0,250.78,251.61,250.42,251.55,34530.0
2020-11-11 15:50:00,251.55,251.85,250.61,251.44,70115.0,251.55,251.85,250.61,251.44,70115.0
2020-11-12 09:30:00,253.69,260.92,252.74,260.0,93701.0,253.69,260.92,252.74,260.0,93701.0
2020-11-12 09:40:00,260.0,261.13,256.0,256.91,76277.0,260.0,261.13,256.0,256.91,76277.0
2020-11-12 09:50:00,256.67,259.78,255.5,258.27,39503.0,256.67,259.78,255.5,258.27,39503.0
2020-11-12 10:00:00,258.35,259.38,256.25,257.51,25864.0,258.35,259.38,256.25,257.51,25864.0
2020-11-12 10:10:00,257.69,259.53,257.37,258.88,39485.0,257.69,259.53,257.37,258.88,39485.0
2020-11-12 10:20:00,258.75,259.0,255.21,256.14,19846.0,258.75,259.0,255.21,256.14,19846.0
2020-11-12 10:30:00,256.31,257.25,255.26,257.16,21757.0,256.31,257.25,255.26,257.16,21757.0
2020-11-12 10:40:00,256.79,257.37,254.58,255.28,33322.0,256.79,257.37,254.58,255.28,33322.0
2020-11-12 10:50:00,255.43,255.88,253.37,253.82,26335.0,255.43,255.88,253.37,253.82,26335.0
2020-11-12 11:00:00,253.99,254.68,253.01,253.47,20873.0,253.99,254.68,253.01,253.47,20873.0
2020-11-12 11:10:00,253.0,253.9,251.46,252.1,37433.0,253.0,253.9,251.46,252.1,37433.0
2020-11-12 11:20:00,252.53,253.49,252.02,252.39,16604.0,252.53,253.49,252.02,252.39,16604.0
2020-11-12 11:30:00,252.17,252.29,250.12,250.15,24528.0,252.17,252.29,250.12,250.15,24528.0
2020-11-12 11:40:00,250.02,250.56,249.33,249.72,22155.0,250.02,250.56,249.33,249.72,22155.0
2020-11-12 11:50:00,249.6,252.47,249.6,252.47,18410.0,249.6,252.47,249.6,252.47,18410.0
2020-11-12 12:00:00,252.34,253.84,251.99,252.38,20437.0,252.34,253.84,251.99,252.38,20437.0
2020-11-12 12:10:00,252.43,253.67,252.43,252.9,33270.0,252.43,253.67,252.43,252.9,33270.0
2020-11-12 12:20:00,253.05,253.21,252.32,252.53,16902.0,253.05,253.21,252.32,252.53,16902.0
2020-11-12 12:30:00,252.67,253.4,252.54,253.13,13233.0,252.67,253.4,252.54,253.13,13233.0
2020-11-12 12:40:00,253.34,253.38,251.07,251.22,23618.0,253.34,253.38,251.07,251.22,23618.0
2020-11-12 12:50:00,251.2,251.77,250.38,251.77,15207.0,251.2,251.77,250.38,251.77,15207.0
2020-11-12 13:00:00,251.5,251.98,250.28,250.75,11360.0,251.5,251.98,250.28,250.75,11360.0
2020-11-12 13:10:00,250.75,251.58,250.08,251.04,17083.0,250.75,251.58,250.08,251.04,17083.0
2020-11-12 13:20:00,250.9,251.45,250.61,250.75,11652.0,250.9,251.45,250.61,250.75,11652.0
2020-11-12 13:30:00,250.6,252.0,250.07,251.24,15111.0,250.6,252.0,250.07,251.24,15111.0
2020-11-12 13:40:00,251.35,252.41,251.28,252.26,13127.0,251.35,252.41,251.28,252.26,13127.0
2020-11-12 13:50:00,252.23,252.75,252.06,252.35,11553.0,252.23,252.75,252.06,252.35,11553.0
2020-11-12 14:00:00,252.42,253.22,252.15,252.49,15552.0,252.42,253.22,252.15,252.49,15552.0
2020-11-12 14:10:00,252.38,252.38,251.05,251.63,9897.0,252.38,252.38,251.05,251.63,9897.0
2020-11-12 14:20:00,251.36,251.89,250.62,250.62,9945.0,251.36,251.89,250.62,250.62,9945.0
2020-11-12 14:30:00,250.62,251.26,250.24,250.6,15482.0,250.62,251.26,250.24,250.6,15482.0
2020-11-12 14:40:00,250.71,250.71,249.84,250.08,12184.0,250.71,250.71,249.84,250.08,12184.0
2020-11-12 14:50:00,249.87,250.56,249.5,250.3,10325.0,249.87,250.56,249.5,250.3,10325.0
2020-11-12 15:00:00,250.1,250.63,249.94,250.35,12990.0,250.1,250.63,249.94,250.35,12990.0
2020-11-12 15:10:00,250.53,251.67,250.48,251.39,18298.0,250.53,251.67,250.48,251.39,18298.0
2020-11-12 15:20:00,251.21,251.21,250.48,251.11,13050.0,251.21,251.21,250.48,251.11,13050.0
2020-11-12 15:30:00,250.81,251.26,249.82,250.34,17861.0,250.81,251.26,249.82,250.34,17861.0
2020-11-12 15:40:00,250.62,250.99,250.05,250.74,21027.0,250.62,250.99,250.05,250.74,21027.0
2020-11-12 15:50:00,250.97,251.09,249.58,250.51,67441.0,250.97,251.09,249.58,250.51,67441.0
2020-11-13 09:30:00,250.79,251.97,248.33,249.33,53296.0,250.79,251.97,248.33,249.33,53296.0
2020-11-13 09:40:00,249.55,253.23,248.59,252.17,43851.0,249.55,253.23,248.59,252.17,43851.0
2020-11-13 09:50:00,252.59,252.89,249.65,250.15,37807.0,252.59,252.89,249.65,250.15,37807.0
2020-11-13 10:00:00,250.46,250.98,248.93,249.5,17733.0,250.46,250.98,248.93,249.5,17733.0
2020-11-13 10:10:00,249.57,249.9,246.68,247.8,23765.0,249.57,249.9,246.68,247.8,23765.0
2020-11-13 10:20:00,248.32,248.8,247.0,247.97,41203.0,248.32,248.8,247.0,247.97,41203.0
2020-11-13 10:30:00,247.66,247.87,245.56,245.56,31178.0,247.66,247.87,245.56,245.56,31178.0
2020-11-13 10:40:00,245.4,246.88,245.28,246.0,32083.0,245.4,246.88,245.28,246.0,32083.0
2020-11-13 10:50:00,246.19,246.19,243.19,243.42,44619.0,246.19,246.19,243.19,243.42,44619.0
2020-11-13 11:00:00,243.95,244.93,242.35,244.33,35952.0,243.95,244.93,242.35,244.33,35952.0
2020-11-13 11:10:00,244.21,245.76,243.3,245.55,27646.0,244.21,245.76,243.3,245.55,27646.0
2020-11-13 11:20:00,245.38,245.84,245.16,245.16,11894.0,245.38,245.84,245.16,245.16,11894.0
2020-11-13 11:30:00,245.36,245.58,243.33,243.33,39935.0,245.36,245.58,243.33,243.33,39935.0
2020-11-13 11:40:00,243.42,243.8,242.34,242.7,79997.0,243.42,243.8,242.34,242.7,79997.0
2020-11-13 11:50:00,242.72,243.1,241.81,242.06,61379.0,242.72,243.1,241.81,242.06,61379.0
2020-11-13 12:00:00,241.96,242.59,241.16,241.48,39206.0,241.96,242.59,241.16,241.48,39206.0
2020-11-13 12:10:00,241.51,242.3,241.14,241.5,22786.0,241.51,242.3,241.14,241.5,22786.0
2020-11-13 12:20:00,241.25,241.25,239.28,239.96,48119.0,241.25,241.25,239.28,239.96,48119.0
2020-11-13 12:30:00,240.02,241.69,239.69,240.94,30407.0,240.02,241.69,239.69,240.94,30407.0
2020-11-13 12:40:00,241.08,241.68,239.82,240.38,62179.0,241.08,241.68,239.82,240.38,62179.0
2020-11-13 12:50:00,240.25,240.53,239.3,240.19,34717.0,240.25,240.53,239.3,240.19,34717.0
2020-11-13 13:00:00,240.3,240.3,239.41,239.71,18630.0,240.3,240.3,239.41,239.71,18630.0
2020-11-13 13:10:00,239.71,240.0,239.11,239.76,24767.0,239.71,240.0,239.11,239.76,24767.0
2020-11-13 13:20:00,239.97,240.81,239.45,239.7,24693.0,239.97,240.81,239.45,239.7,24693.0
2020-11-13 13:30:00,239.84,239.85,238.41,238.84,39038.0,239.84,239.85,238.41,238.84,39038.0
2020-11-13 13:40:00,238.74,238.84,236.93,237.08,60748.0,238.74,238.84,236.93,237.08,60748.0
2020-11-13 13:50:00,237.01,237.58,236.05,236.56,67735.0,237.01,237.58,236.05,236.56,67735.0
2020-11-13 14:00:00,236.52,236.73,235.0,235.25,68982.0,236.52,236.73,235.0,235.25,68982.0
2020-11-13 14:10:00,235.17,235.24,233.96,234.22,71195.0,235.17,235.24,233.96,234.22,71195.0
2020-11-13 14:20:00,234.3,234.59,233.56,233.81,69760.0,234.3,234.59,233.56,233.81,69760.0
2020-11-13 14:30:00,234.0,234.44,233.63,234.03,50299.0,234.0,234.44,233.63,234.03,50299.0
2020-11-13 14:40:00,234.19,234.2,233.77,233.89,51969.0,234.19,234.2,233.77,233.89,51969.0
2020-11-13 14:50:00,233.98,234.19,233.2,233.83,59662.0,233.98,234.19,233.2,233.83,59662.0
2020-11-13 15:00:00,233.97,237.4,233.88,236.29,96153.0,233.97,237.4,233.88,236.29,96153.0
2020-11-13 15:10:00,236.44,239.35,236.31,238.66,55253.0,236.44,239.35,236.31,238.66,55253.0
2020-11-13 15:20:00,238.8,240.42,237.91,238.1,102413.0,238.8,240.42,237.91,238.1,102413.0
2020-11-13 15:30:00,238.02,238.52,237.25,237.36,61499.0,238.02,238.52,237.25,237.36,61499.0
2020-11-13 15:40:00,237.29,238.15,236.61,236.95,101671.0,237.29,238.15,236.61,236.95,101671.0
2020-11-13 15:50:00,236.95,237.21,235.61,235.83,170387.0,236.95,237.21,235.61,235.83,170387.0
2020-11-16 09:30:00,226.95,231.71,221.09,230.19,154069.0,226.95,231.71,221.09,230.19,154069.0
2020-11-16 09:40:00,230.4,236.0,230.4,235.86,94288.0,230.4,236.0,230.4,235.86,94288.0
2020-11-16 09:50:00,236.18,237.92,233.3,234.27,86303.0,236.18,237.92,233.3,234.27,86303.0
2020-11-16 10:00:00,234.18,237.0,231.8,236.33,69490.0,234.18,237.0,231.8,236.33,69490.0
2020-11-16 10:10:00,236.15,239.93,235.85,238.82,79617.0,236.15,239.93,235.85,238.82,79617.0
2020-11-16 10:20:00,238.74,241.0,238.01,240.24,90696.0,238.74,241.0,238.01,240.24,90696.0
2020-11-16 10:30:00,240.23,240.97,238.22,238.22,52143.0,240.23,240.97,238.22,238.22,52143.0
2020-11-16 10:40:00,238.49,239.88,236.56,238.68,52072.0,238.49,239.88,236.56,238.68,52072.0
2020-11-16 10:50:00,238.78,239.9,237.79,239.0,22120.0,238.78,239.9,237.79,239.0,22120.0
2020-11-16 11:00:00,238.78,239.8,237.31,237.67,37080.0,238.78,239.8,237.31,237.67,37080.0
2020-11-16 11:10:00,237.88,238.99,235.92,236.45,58351.0,237.88,238.99,235.92,236.45,58351.0
2020-11-16 11:20:00,236.57,237.87,235.55,236.65,30693.0,236.57,237.87,235.55,236.65,30693.0
2020-11-16 11:30:00,236.44,238.43,236.1,238.3,17109.0,236.44,238.43,236.1,238.3,17109.0
2020-11-16 11:40:00,238.22,238.56,237.25,237.71,16334.0,238.22,238.56,237.25,237.71,16334.0
2020-11-16 11:50:00,237.76,238.08,236.92,236.92,13846.0,237.76,238.08,236.92,236.92,13846.0
2020-11-16 12:00:00,236.97,238.91,236.87,237.25,14904.0,236.97,238.91,236.87,237.25,14904.0
2020-11-16 12:10:00,237.26,237.64,236.87,237.26,11521.0,237.26,237.64,236.87,237.26,11521.0
2020-11-16 12:20:00,237.49,237.78,236.45,237.09,16463.0,237.49,237.78,236.45,237.09,16463.0
2020-11-16 12:30:00,236.8,237.29,236.25,237.11,12376.0,236.8,237.29,236.25,237.11,12376.0
2020-11-16 12:40:00,237.12,237.74,236.72,237.45,13909.0,237.12,237.74,236.72,237.45,13909.0
2020-11-16 12:50:00,237.46,238.06,237.0,237.05,19781.0,237.46,238.06,237.0,237.05,19781.0
2020-11-16 13:00:00,237.04,238.38,236.77,237.91,18020.0,237.04,238.38,236.77,237.91,18020.0
2020-11-16 13:10:00,238.04,239.05,237.54,238.19,34145.0,238.04,239.05,237.54,238.19,34145.0
2020-11-16 13:20:00,238.36,238.36,236.97,236.98,10492.0,238.36,238.36,236.97,236.98,10492.0
2020-11-16 13:30:00,236.97,238.0,236.97,237.76,13717.0,236.97,238.0,236.97,237.76,13717.0
2020-11-16 13:40:00,237.4,237.55,236.61,236.78,24313.0,237.4,237.55,236.61,236.78,24313.0
2020-11-16 13:50:00,236.97,238.7,236.83,238.64,39118.0,236.97,238.7,236.83,238.64,39118.0
2020-11-16 14:00:00,238.75,239.44,237.43,238.24,34573.0,238.75,239.44,237.43,238.24,34573.0
2020-11-16 14:10:00,238.23,238.9,237.86,238.3,12497.0,238.23,238.9,237.86,238.3,12497.0
2020-11-16 14:20:00,238.1,238.99,237.4,237.4,36533.0,238.1,238.99,237.4,237.4,36533.0
2020-11-16 14:30:00,237.58,237.98,237.37,237.37,15355.0,237.58,237.98,237.37,237.37,15355.0
2020-11-16 14:40:00,237.58,237.62,236.11,236.11,10761.0,237.58,237.62,236.11,236.11,10761.0
2020-11-16 14:50:00,236.21,236.38,235.0,235.83,11335.0,236.21,236.38,235.0,235.83,11335.0
2020-11-16 15:00:00,235.68,236.29,235.07,235.71,20306.0,235.68,236.29,235.07,235.71,20306.0
2020-11-16 15:10:00,235.71,235.79,235.07,235.53,15499.0,235.71,235.79,235.07,235.53,15499.0
2020-11-16 15:20:00,235.47,235.47,234.4,234.47,31504.0,235.47,235.47,234.4,234.47,31504.0
2020-11-16 15:30:00,234.47,234.63,233.86,234.13,54073.0,234.47,234.63,233.86,234.13,54073.0
2020-11-16 15:40:00,234.05,234.65,233.94,234.26,57191.0,234.05,234.65,233.94,234.26,57191.0
2020-11-16 15:50:00,234.12,235.51,233.98,235.14,180023.0,234.12,235.51,233.98,235.14,180023.0
2020-11-17 09:30:00,237.61,238.73,234.1,234.53,63963.0,237.61,238.73,234.1,234.53,63963.0
2020-11-17 09:40:00,234.64,235.81,231.45,233.55,57203.0,234.64,235.81,231.45,233.55,57203.0
2020-11-17 09:50:00,233.37,235.61,231.47,231.72,42460.0,233.37,235.61,231.47,231.72,42460.0
2020-11-17 10:00:00,231.69,233.3,228.13,229.21,68790.0,231.69,233.3,228.13,229.21,68790.0
2020-11-17 10:10:00,229.03,231.98,229.03,231.71,38742.0,229.03,231.98,229.03,231.71,38742.0
2020-11-17 10:20:00,230.9,235.94,230.86,233.79,33265.0,230.9,235.94,230.86,233.79,33265.0
2020-11-17 10:30:00,233.49,235.84,233.49,234.99,27892.0,233.49,235.84,233.49,234.99,27892.0
2020-11-17 10:40:00,234.92,236.0,234.29,235.59,25305.0,234.92,236.0,234.29,235.59,25305.0
2020-11-17 10:50:00,235.29,235.45,234.48,234.81,22876.0,235.29,235.45,234.48,234.81,22876.0
2020-11-17 11:00:00,235.09,235.62,233.95,234.78,13746.0,235.09,235.62,233.95,234.78,13746.0
2020-11-17 11:10:00,234.88,234.98,233.67,234.76,10353.0,234.88,234.98,233.67,234.76,10353.0
2020-11-17 11:20:00,234.79,234.91,232.45,233.56,11952.0,234.79,234.91,232.45,233.56,11952.0
2020-11-17 11:30:00,233.43,234.16,232.85,233.54,13417.0,233.43,234.16,232.85,233.54,13417.0
2020-11-17 11:40:00,233.26,234.46,233.26,233.66,8170.0,233.26,234.46,233.26,233.66,8170.0
2020-11-17 11:50:00,233.53,234.67,233.31,234.32,14092.0,233.53,234.67,233.31,234.32,14092.0
2020-11-17 12:00:00,234.45,234.61,233.59,234.21,9290.0,234.45,234.61,233.59,234.21,9290.0
2020-11-17 12:10:00,234.19,234.31,233.83,234.09,8059.0,234.19,234.31,233.83,234.09,8059.0
2020-11-17 12:20:00,233.98,234.43,233.51,233.7,15343.0,233.98,234.43,233.51,233.7,15343.0
2020-11-17 12:30:00,233.7,234.22,233.36,233.84,16558.0,233.7,234.22,233.36,233.84,16558.0
2020-11-17 12:40:00,233.77,234.27,233.31,233.5,12477.0,233.77,234.27,233.31,233.5,12477.0
2020-11-17 12:50:00,233.55,234.6,233.2,234.6,15319.0,233.55,234.6,233.2,234.6,15319.0
2020-11-17 13:00:00,234.58,236.5,234.58,236.48,18327.0,234.58,236.5,234.58,236.48,18327.0
2020-11-17 13:10:00,236.54,237.07,235.97,237.0,13024.0,236.54,237.07,235.97,237.0,13024.0
2020-11-17 13:20:00,236.84,237.93,236.62,237.93,13904.0,236.84,237.93,236.62,237.93,13904.0
2020-11-17 13:30:00,237.94,238.0,236.91,237.64,7594.0,237.94,238.0,236.91,237.64,7594.0
2020-11-17 13:40:00,237.32,237.95,237.02,237.71,8743.0,237.32,237.95,237.02,237.71,8743.0
2020-11-17 13:50:00,237.52,238.39,236.92,238.39,19816.0,237.52,238.39,236.92,238.39,19816.0
2020-11-17 14:00:00,238.08,238.57,237.57,237.71,12604.0,238.08,238.57,237.57,237.71,12604.0
2020-11-17 14:10:00,237.47,238.3,237.43,237.83,11821.0,237.47,238.3,237.43,237.83,11821.0
2020-11-17 14:20:00,237.77,238.17,237.5,237.7,9857.0,237.77,238.17,237.5,237.7,9857.0
2020-11-17 14:30:00,237.71,238.64,237.63,238.29,11086.0,237.71,238.64,237.63,238.29,11086.0
2020-11-17 14:40:00,238.11,238.69,237.7,237.83,9908.0,238.11,238.69,237.7,237.83,9908.0
2020-11-17 14:50:00,237.84,238.3,237.61,237.96,17981.0,237.84,238.3,237.61,237.96,17981.0
2020-11-17 15:00:00,238.11,238.31,237.62,237.63,13497.0,238.11,238.31,237.62,237.63,13497.0
2020-11-17 15:10:00,237.74,238.05,237.17,237.96,15566.0,237.74,238.05,237.17,237.96,15566.0
2020-11-17 15:20:00,237.96,239.83,237.83,239.71,29897.0,237.96,239.83,237.83,239.71,29897.0
2020-11-17 15:30:00,239.58,240.63,238.76,240.36,33170.0,239.58,240.63,238.76,240.36,33170.0
2020-11-17 15:40:00,240.39,240.63,239.14,239.92,34763.0,240.39,240.63,239.14,239.92,34763.0
2020-11-17 15:50:00,239.89,239.98,238.94,239.17,72458.0,239.89,239.98,238.94,239.17,72458.0
2020-11-18 09:30:00,238.35,241.54,236.81,240.58,67611.0,238.35,241.54,236.81,240.58,67611.0
2020-11-18 09:40:00,240.01,240.71,237.28,237.58,27901.0,240.01,240.71,237.28,237.58,27901.0
2020-11-18 09:50:00,237.29,237.59,235.92,237.0,13228.0,237.29,237.59,235.92,237.0,13228.0
2020-11-18 10:00:00,236.9,237.51,236.21,237.39,9910.0,236.9,237.51,236.21,237.39,9910.0
2020-11-18 10:10:00,237.57,240.76,237.42,240.7,12679.0,237.57,240.76,237.42,240.7,12679.0
2020-11-18 10:20:00,240.35,240.76,236.88,236.88,19699.0,240.35,240.76,236.88,236.88,19699.0
2020-11-18 10:30:00,237.63,238.29,236.0,236.5,21621.0,237.63,238.29,236.0,236.5,21621.0
2020-11-18 10:40:00,236.59,238.04,236.53,237.45,18580.0,236.59,238.04,236.53,237.45,18580.0
2020-11-18 10:50:00,237.42,237.78,235.73,235.9,20123.0,237.42,237.78,235.73,235.9,20123.0
2020-11-18 11:00:00,236.01,237.0,235.53,236.5,14082.0,236.01,237.0,235.53,236.5,14082.0
2020-11-18 11:10:00,236.67,236.67,233.81,234.16,58508.0,236.67,236.67,233.81,234.16,58508.0
2020-11-18 11:20:00,234.66,235.53,234.06,235.28,8323.0,234.66,235.53,234.06,235.28,8323.0
2020-11-18 11:30:00,235.4,235.95,233.5,233.61,12420.0,235.4,235.95,233.5,233.61,12420.0
2020-11-18 11:40:00,233.55,234.76,233.55,234.52,17513.0,233.55,234.76,233.55,234.52,17513.0
2020-11-18 11:50:00,234.68,235.41,233.93,234.53,11359.0,234.68,235.41,233.93,234.53,11359.0
2020-11-18 12:00:00,234.62,235.84,234.51,235.2,13813.0,234.62,235.84,234.51,235.2,13813.0
2020-11-18 12:10:00,235.4,236.25,235.4,235.89,15788.0,235.4,236.25,235.4,235.89,15788.0
2020-11-18 12:20:00,235.94,236.76,235.1,235.68,10663.0,235.94,236.76,235.1,235.68,10663.0
2020-11-18 12:30:00,235.92,236.85,235.5,236.67,3112.0,235.92,236.85,235.5,236.67,3112.0
2020-11-18 12:40:00,236.71,236.75,236.13,236.67,9649.0,236.71,236.75,236.13,236.67,9649.0
2020-11-18 12:50:00,236.55,236.73,235.43,236.66,9241.0,236.55,236.73,235.43,236.66,9241.0
2020-11-18 13:00:00,236.82,237.01,236.13,236.63,9072.0,236.82,237.01,236.13,236.63,9072.0
2020-11-18 13:10:00,236.58,236.69,235.85,235.85,7105.0,236.58,236.69,235.85,235.85,7105.0
2020-11-18 13:20:00,235.72,236.14,234.58,234.95,11150.0,235.72,236.14,234.58,234.95,11150.0
2020-11-18 13:30:00,234.99,236.09,234.9,235.9,19770.0,234.99,236.09,234.9,235.9,19770.0
2020-11-18 13:40:00,235.87,236.47,235.11,235.23,7909.0,235.87,236.47,235.11,235.23,7909.0
2020-11-18 13:50:00,235.16,235.74,235.08,235.52,2626.0,235.16,235.74,235.08,235.52,2626.0
2020-11-18 14:00:00,235.51,236.66,235.51,236.22,15865.0,235.51,236.66,235.51,236.22,15865.0
2020-11-18 14:10:00,236.17,236.17,235.04,235.79,9155.0,236.17,236.17,235.04,235.79,9155.0
2020-11-18 14:20:00,235.88,237.49,235.53,237.43,10962.0,235.88,237.49,235.53,237.43,10962.0
2020-11-18 14:30:00,237.5,238.38,237.44,237.98,10317.0,237.5,238.38,237.44,237.98,10317.0
2020-11-18 14:40:00,238.32,238.85,237.92,237.92,19881.0,238.32,238.85,237.92,237.92,19881.0
2020-11-18 14:50:00,238.01,238.58,237.85,237.87,11117.0,238.01,238.58,237.85,237.87,11117.0
2020-11-18 15:00:00,238.07,238.31,237.25,237.66,11430.0,238.07,238.31,237.25,237.66,11430.0
2020-11-18 15:10:00,237.81,237.87,237.16,237.41,12289.0,237.81,237.87,237.16,237.41,12289.0
2020-11-18 15:20:00,237.31,237.7,237.2,237.51,14853.0,237.31,237.7,237.2,237.51,14853.0
2020-11-18 15:30:00,237.89,237.89,236.26,236.63,14036.0,237.89,237.89,236.26,236.63,14036.0
2020-11-18 15:40:00,236.44,236.59,234.98,235.03,29029.0,236.44,236.59,234.98,235.03,29029.0
2020-11-18 15:50:00,235.03,235.47,234.23,234.73,85042.0,235.03,235.47,234.23,234.73,85042.0
2020-11-19 09:30:00,237.99,238.37,234.74,235.71,89840.0,237.99,238.37,234.74,235.71,89840.0
2020-11-19 09:40:00,235.84,239.0,234.76,238.57,76094.0,235.84,239.0,234.76,238.57,76094.0
2020-11-19 09:50:00,238.73,241.25,237.74,240.8,43750.0,238.73,241.25,237.74,240.8,43750.0
2020-11-19 10:00:00,240.42,240.94,237.2,239.65,33061.0,240.42,240.94,237.2,239.65,33061.0
2020-11-19 10:10:00,239.06,240.03,238.46,239.72,15456.0,239.06,240.03,238.46,239.72,15456.0
2020-11-19 10:20:00,239.72,243.59,239.53,243.48,36972.0,239.72,243.59,239.53,243.48,36972.0
2020-11-19 10:30:00,243.56,244.52,242.63,244.11,34052.0,243.56,244.52,242.63,244.11,34052.0
2020-11-19 10:40:00,244.11,245.4,243.01,243.3,40065.0,244.11,245.4,243.01,243.3,40065.0
2020-11-19 10:50:00,243.42,243.61,242.09,243.1,35500.0,243.42,243.61,242.09,243.1,35500.0
2020-11-19 11:00:00,242.65,242.67,240.29,240.84,33248.0,242.65,242.67,240.29,240.84,33248.0
2020-11-19 11:10:00,240.84,241.05,239.91,240.9,21677.0,240.84,241.05,239.91,240.9,21677.0
2020-11-19 11:20:00,240.93,242.78,240.78,242.5,19330.0,240.93,242.78,240.78,242.5,19330.0
2020-11-19 11:30:00,242.54,243.89,242.38,242.39,26493.0,242.54,243.89,242.38,242.39,26493.0
2020-11-19 11:40:00,242.4,243.07,242.32,242.34,9754.0,242.4,243.07,242.32,242.34,9754.0
2020-11-19 11:50:00,242.31,244.66,242.22,244.5,12000.0,242.31,244.66,242.22,244.5,12000.0
2020-11-19 12:00:00,244.5,245.11,244.27,244.99,18125.0,244.5,245.11,244.27,244.99,18125.0
2020-11-19 12:10:00,244.99,245.79,243.4,244.4,29279.0,244.99,245.79,243.4,244.4,29279.0
2020-11-19 12:20:00,244.55,245.12,244.31,244.86,18345.0,244.55,245.12,244.31,244.86,18345.0
2020-11-19 12:30:00,244.86,246.1,244.34,245.3,23997.0,244.86,246.1,244.34,245.3,23997.0
2020-11-19 12:40:00,245.73,245.96,243.86,244.53,18453.0,245.73,245.96,243.86,244.53,18453.0
2020-11-19 12:50:00,244.29,244.69,243.31,243.81,17016.0,244.29,244.69,243.31,243.81,17016.0
2020-11-19 13:00:00,243.85,245.78,243.7,244.95,20109.0,243.85,245.78,243.7,244.95,20109.0
2020-11-19 13:10:00,244.97,245.37,244.44,244.98,6773.0,244.97,245.37,244.44,244.98,6773.0
2020-11-19 13:20:00,245.1,245.89,244.5,245.51,16298.0,245.1,245.89,244.5,245.51,16298.0
2020-11-19 13:30:00,245.42,246.34,245.29,245.95,27817.0,245.42,246.34,245.29,245.95,27817.0
2020-11-19 13:40:00,245.9,245.9,245.26,245.36,8056.0,245.9,245.9,245.26,245.36,8056.0
2020-11-19 13:50:00,245.36,246.08,245.36,245.42,10527.0,245.36,246.08,245.36,245.42,10527.0
2020-11-19 14:00:00,245.61,246.69,245.37,246.69,24747.0,245.61,246.69,245.37,246.69,24747.0
2020-11-19 14:10:00,246.75,247.86,246.75,247.56,33563.0,246.75,247.86,246.75,247.56,33563.0
2020-11-19 14:20:00,247.68,248.6,247.48,248.5,20084.0,247.68,248.6,247.48,248.5,20084.0
2020-11-19 14:30:00,248.52,249.04,247.85,248.81,29373.0,248.52,249.04,247.85,248.81,29373.0
2020-11-19 14:40:00,248.98,249.08,248.3,248.35,22434.0,248.98,249.08,248.3,248.35,22434.0
2020-11-19 14:50:00,248.3,248.33,246.65,247.71,19857.0,248.3,248.33,246.65,247.71,19857.0
2020-11-19 15:00:00,247.77,248.39,247.39,248.39,17179.0,247.77,248.39,247.39,248.39,17179.0
2020-11-19 15:10:00,248.45,249.24,247.81,248.69,35822.0,248.45,249.24,247.81,248.69,35822.0
2020-11-19 15:20:00,248.99,249.36,248.27,248.42,28228.0,248.99,249.36,248.27,248.42,28228.0
2020-11-19 15:30:00,248.46,248.59,247.42,248.46,32206.0,248.46,248.59,247.42,248.46,32206.0
2020-11-19 15:40:00,248.57,249.48,247.8,247.8,56536.0,248.57,249.48,247.8,247.8,56536.0
2020-11-19 15:50:00,247.8,249.36,247.8,248.87,110508.0,247.8,249.36,247.8,248.87,110508.0
2020-11-20 09:30:00,249.29,254.81,249.01,253.57,100019.0,249.29,254.81,249.01,253.57,100019.0
2020-11-20 09:40:00,253.4,258.19,253.4,256.71,93592.0,253.4,258.19,253.4,256.71,93592.0
2020-11-20 09:50:00,256.94,257.16,253.0,254.71,62408.0,256.94,257.16,253.0,254.71,62408.0
2020-11-20 10:00:00,254.47,254.49,252.49,253.71,32700.0,254.47,254.49,252.49,253.71,32700.0
2020-11-20 10:10:00,253.64,256.19,252.81,255.36,50824.0,253.64,256.19,252.81,255.36,50824.0
2020-11-20 10:20:00,255.51,258.85,255.51,258.59,60378.0,255.51,258.85,255.51,258.59,60378.0
2020-11-20 10:30:00,258.57,259.08,256.66,257.77,63816.0,258.57,259.08,256.66,257.77,63816.0
2020-11-20 10:40:00,257.58,257.9,255.13,256.6,35748.0,257.58,257.9,255.13,256.6,35748.0
2020-11-20 10:50:00,256.56,256.95,255.05,255.68,37823.0,256.56,256.95,255.05,255.68,37823.0
2020-11-20 11:00:00,255.69,256.65,255.11,255.76,28013.0,255.69,256.65,255.11,255.76,28013.0
2020-11-20 11:10:00,255.8,256.06,253.52,254.36,31313.0,255.8,256.06,253.52,254.36,31313.0
2020-11-20 11:20:00,254.48,255.32,253.98,254.7,29570.0,254.48,255.32,253.98,254.7,29570.0
2020-11-20 11:30:00,254.58,255.14,253.65,255.07,15862.0,254.58,255.14,253.65,255.07,15862.0
2020-11-20 11:40:00,254.88,256.08,254.69,255.64,22837.0,254.88,256.08,254.69,255.64,22837.0
2020-11-20 11:50:00,255.42,255.62,254.86,255.37,23711.0,255.42,255.62,254.86,255.37,23711.0
2020-11-20 12:00:00,255.57,256.15,255.41,255.58,11597.0,255.57,256.15,255.41,255.58,11597.0
2020-11-20 12:10:00,255.58,255.92,254.9,255.51,17145.0,255.58,255.92,254.9,255.51,17145.0
2020-11-20 12:20:00,255.5,256.92,255.15,256.66,20650.0,255.5,256.92,255.15,256.66,20650.0
2020-11-20 12:30:00,256.75,256.75,255.9,256.43,8999.0,256.75,256.75,255.9,256.43,8999.0
2020-11-20 12:40:00,256.5,257.99,256.38,257.24,26770.0,256.5,257.99,256.38,257.24,26770.0
2020-11-20 12:50:00,257.23,257.65,256.66,257.44,6918.0,257.23,257.65,256.66,257.44,6918.0
2020-11-20 13:00:00,257.6,258.16,256.79,256.79,22666.0,257.6,258.16,256.79,256.79,22666.0
2020-11-20 13:10:00,256.78,257.33,256.38,256.54,8822.0,256.78,257.33,256.38,256.54,8822.0
2020-11-20 13:20:00,256.5,257.23,256.19,257.07,6255.0,256.5,257.23,256.19,257.07,6255.0
2020-11-20 13:30:00,256.92,257.2,256.25,256.48,11470.0,256.92,257.2,256.25,256.48,11470.0
2020-11-20 13:40:00,256.27,256.76,256.15,256.16,8207.0,256.27,256.76,256.15,256.16,8207.0
2020-11-20 13:50:00,256.1,256.67,255.4,255.69,10758.0,256.1,256.67,255.4,255.69,10758.0
2020-11-20 14:00:00,255.67,256.07,255.02,255.03,11621.0,255.67,256.07,255.02,255.03,11621.0
2020-11-20 14:10:00,255.04,255.47,254.36,254.36,12787.0,255.04,255.47,254.36,254.36,12787.0
2020-11-20 14:20:00,254.33,255.4,254.19,254.53,11207.0,254.33,255.4,254.19,254.53,11207.0
2020-11-20 14:30:00,254.6,254.86,253.76,253.76,11739.0,254.6,254.86,253.76,253.76,11739.0
2020-11-20 14:40:00,253.79,253.79,253.11,253.5,15285.0,253.79,253.79,253.11,253.5,15285.0
2020-11-20 14:50:00,253.58,253.59,251.67,252.24,21428.0,253.58,253.59,251.67,252.24,21428.0
2020-11-20 15:00:00,252.27,252.41,251.14,251.15,18402.0,252.27,252.41,251.14,251.15,18402.0
2020-11-20 15:10:00,251.15,251.24,249.73,250.13,37767.0,251.15,251.24,249.73,250.13,37767.0
2020-11-20 15:20:00,250.09,251.88,250.0,251.1,34229.0,250.09,251.88,250.0,251.1,34229.0
2020-11-20 15:30:00,250.99,251.97,250.47,251.91,40487.0,250.99,251.97,250.47,251.91,40487.0
2020-11-20 15:40:00,251.87,253.82,251.87,253.34,49177.0,251.87,253.82,251.87,253.34,49177.0
2020-11-20 15:50:00,253.34,253.55,252.01,252.55,80899.0,253.34,253.55,252.01,252.55,80899.0
2020-11-23 09:30:00,251.96,254.58,250.55,252.98,33725.0,251.96,254.58,250.55,252.98,33725.0
2020-11-23 09:40:00,253.3,257.0,252.58,255.69,22974.0,253.3,257.0,252.58,255.69,22974.0
2020-11-23 09:50:00,255.33,256.08,254.51,255.1,21987.0,255.33,256.08,254.51,255.1,21987.0
2020-11-23 10:00:00,255.43,256.08,251.75,251.75,18540.0,255.43,256.08,251.75,251.75,18540.0
2020-11-23 10:10:00,251.55,251.9,249.15,251.48,34964.0,251.55,251.9,249.15,251.48,34964.0
2020-11-23 10:20:00,251.05,251.47,249.96,250.7,18698.0,251.05,251.47,249.96,250.7,18698.0
2020-11-23 10:30:00,250.47,251.63,250.22,251.11,28531.0,250.47,251.63,250.22,251.11,28531.0
2020-11-23 10:40:00,251.16,251.78,250.26,250.97,22771.0,251.16,251.78,250.26,250.97,22771.0
2020-11-23 10:50:00,250.87,251.17,250.51,250.64,15266.0,250.87,251.17,250.51,250.64,15266.0
2020-11-23 11:00:00,250.57,254.0,250.4,253.68,50278.0,250.57,254.0,250.4,253.68,50278.0
2020-11-23 11:10:00,253.91,253.92,250.5,250.76,34100.0,253.91,253.92,250.5,250.76,34100.0
2020-11-23 11:20:00,250.6,251.99,250.38,251.14,16311.0,250.6,251.99,250.38,251.14,16311.0
2020-11-23 11:30:00,251.14,253.58,251.05,253.56,12524.0,251.14,253.58,251.05,253.56,12524.0
2020-11-23 11:40:00,253.59,254.51,253.3,253.69,16698.0,253.59,254.51,253.3,253.69,16698.0
2020-11-23 11:50:00,253.91,254.21,253.2,253.41,14551.0,253.91,254.21,253.2,253.41,14551.0
2020-11-23 12:00:00,253.21,254.07,253.12,253.84,16870.0,253.21,254.07,253.12,253.84,16870.0
2020-11-23 12:10:00,254.08,255.55,253.73,254.55,16914.0,254.08,255.55,253.73,254.55,16914.0
2020-11-23 12:20:00,254.75,254.92,254.01,254.2,11586.0,254.75,254.92,254.01,254.2,11586.0
2020-11-23 12:30:00,254.41,255.4,254.21,254.88,12826.0,254.41,255.4,254.21,254.88,12826.0
2020-11-23 12:40:00,254.82,254.97,253.42,253.75,9265.0,254.82,254.97,253.42,253.75,9265.0
2020-11-23 12:50:00,253.7,255.99,253.65,255.99,8248.0,253.7,255.99,253.65,255.99,8248.0
2020-11-23 13:00:00,256.0,257.75,255.71,257.31,23242.0,256.0,257.75,255.71,257.31,23242.0
2020-11-23 13:10:00,257.41,257.43,255.67,256.18,24513.0,257.41,257.43,255.67,256.18,24513.0
2020-11-23 13:20:00,256.36,257.71,256.18,257.53,22250.0,256.36,257.71,256.18,257.53,22250.0
2020-11-23 13:30:00,257.33,257.49,256.43,257.3,16921.0,257.33,257.49,256.43,257.3,16921.0
2020-11-23 13:40:00,257.29,257.48,256.65,257.37,11466.0,257.29,257.48,256.65,257.37,11466.0
2020-11-23 13:50:00,257.11,257.11,255.55,255.91,8885.0,257.11,257.11,255.55,255.91,8885.0
2020-11-23 14:00:00,256.06,256.26,254.6,255.28,13355.0,256.06,256.26,254.6,255.28,13355.0
2020-11-23 14:10:00,255.41,256.85,255.09,256.01,11855.0,255.41,256.85,255.09,256.01,11855.0
2020-11-23 14:20:00,256.01,257.4,255.85,257.03,8555.0,256.01,257.4,255.85,257.03,8555.0
2020-11-23 14:30:00,256.97,257.69,256.47,256.92,26719.0,256.97,257.69,256.47,256.92,26719.0
2020-11-23 14:40:00,256.92,256.95,256.24,256.63,18274.0,256.92,256.95,256.24,256.63,18274.0
2020-11-23 14:50:00,256.62,258.28,256.37,257.45,27115.0,256.62,258.28,256.37,257.45,27115.0
2020-11-23 15:00:00,257.35,258.13,256.95,257.61,23740.0,257.35,258.13,256.95,257.61,23740.0
2020-11-23 15:10:00,257.58,258.05,256.86,257.06,10101.0,257.58,258.05,256.86,257.06,10101.0
2020-11-23 15:20:00,257.15,257.61,256.54,257.42,10504.0,257.15,257.61,256.54,257.42,10504.0
2020-11-23 15:30:00,257.36,257.75,256.47,256.65,64980.0,257.36,257.75,256.47,256.65,64980.0
2020-11-23 15:40:00,256.48,256.7,255.3,255.69,41565.0,256.48,256.7,255.3,255.69,41565.0
2020-11-23 15:50:00,255.69,256.67,255.56,256.31,51759.0,255.69,256.67,255.56,256.31,51759.0
2020-11-24 09:30:00,251.76,254.05,251.0,252.63,52299.0,251.76,254.05,251.0,252.63,52299.0
2020-11-24 09:40:00,252.15,253.81,248.59,249.75,42732.0,252.15,253.81,248.59,249.75,42732.0
2020-11-24 09:50:00,249.22,252.15,248.55,252.15,36216.0,249.22,252.15,248.55,252.15,36216.0
2020-11-24 10:00:00,251.58,252.13,250.02,250.83,29865.0,251.58,252.13,250.02,250.83,29865.0
2020-11-24 10:10:00,251.06,251.07,248.55,249.13,51840.0,251.06,251.07,248.55,249.13,51840.0
2020-11-24 10:20:00,249.24,249.65,247.81,248.46,23758.0,249.24,249.65,247.81,248.46,23758.0
2020-11-24 10:30:00,248.36,249.98,248.15,249.72,11943.0,248.36,249.98,248.15,249.72,11943.0
2020-11-24 10:40:00,249.81,250.11,248.6,248.77,22852.0,249.81,250.11,248.6,248.77,22852.0
2020-11-24 10:50:00,248.77,249.37,248.3,249.24,13352.0,248.77,249.37,248.3,249.24,13352.0
2020-11-24 11:00:00,249.59,249.63,248.47,248.64,11939.0,249.59,249.63,248.47,248.64,11939.0
2020-11-24 11:10:00,248.86,248.93,247.27,247.52,20377.0,248.86,248.93,247.27,247.52,20377.0
2020-11-24 11:20:00,247.52,247.67,245.74,246.81,37443.0,247.52,247.67,245.74,246.81,37443.0
2020-11-24 11:30:00,246.95,247.76,246.4,246.76,22012.0,246.95,247.76,246.4,246.76,22012.0
2020-11-24 11:40:00,247.0,247.08,245.51,245.99,23026.0,247.0,247.08,245.51,245.99,23026.0
2020-11-24 11:50:00,245.93,246.74,245.52,245.79,21698.0,245.93,246.74,245.52,245.79,21698.0
2020-11-24 12:00:00,245.75,246.42,245.5,245.97,36731.0,245.75,246.42,245.5,245.97,36731.0
2020-11-24 12:10:00,245.9,246.35,245.43,246.26,13548.0,245.9,246.35,245.43,246.26,13548.0
2020-11-24 12:20:00,246.39,246.72,244.76,244.99,86216.0,246.39,246.72,244.76,244.99,86216.0
2020-11-24 12:30:00,245.0,245.16,243.36,243.83,34081.0,245.0,245.16,243.36,243.83,34081.0
2020-11-24 12:40:00,244.13,244.13,242.46,242.68,37566.0,244.13,244.13,242.46,242.68,37566.0
2020-11-24 12:50:00,242.68,243.56,242.68,242.95,38033.0,242.68,243.56,242.68,242.95,38033.0
2020-11-24 13:00:00,243.06,243.29,242.51,243.06,26471.0,243.06,243.29,242.51,243.06,26471.0
2020-11-24 13:10:00,243.06,243.32,242.59,242.91,30837.0,243.06,243.32,242.59,242.91,30837.0
2020-11-24 13:20:00,242.84,243.09,242.25,242.89,24506.0,242.84,243.09,242.25,242.89,24506.0
2020-11-24 13:30:00,243.1,243.21,242.64,243.0,24653.0,243.1,243.21,242.64,243.0,24653.0
2020-11-24 13:40:00,242.91,243.1,242.5,242.92,22626.0,242.91,243.1,242.5,242.92,22626.0
2020-11-24 13:50:00,242.91,243.16,242.74,243.0,35866.0,242.91,243.16,242.74,243.0,35866.0
2020-11-24 14:00:00,243.0,243.19,241.33,241.65,46968.0,243.0,243.19,241.33,241.65,46968.0
2020-11-24 14:10:00,241.59,242.18,241.03,241.88,25861.0,241.59,242.18,241.03,241.88,25861.0
2020-11-24 14:20:00,241.97,243.01,241.97,242.99,17666.0,241.97,243.01,241.97,242.99,17666.0
2020-11-24 14:30:00,242.92,243.16,242.68,242.75,33444.0,242.92,243.16,242.68,242.75,33444.0
2020-11-24 14:40:00,242.8,243.06,242.4,242.92,35533.0,242.8,243.06,242.4,242.92,35533.0
2020-11-24 14:50:00,242.98,243.15,242.6,242.91,22562.0,242.98,243.15,242.6,242.91,22562.0
2020-11-24 15:00:00,243.0,243.08,242.46,243.03,51689.0,243.0,243.08,242.46,243.03,51689.0
2020-11-24 15:10:00,243.04,243.09,242.1,242.21,51571.0,243.04,243.09,242.1,242.21,51571.0
2020-11-24 15:20:00,242.11,242.28,241.49,242.03,48224.0,242.11,242.28,241.49,242.03,48224.0
2020-11-24 15:30:00,242.1,242.1,240.9,240.95,76072.0,242.1,242.1,240.9,240.95,76072.0
2020-11-24 15:40:00,240.95,242.05,240.94,241.96,82088.0,240.95,242.05,240.94,241.96,82088.0
2020-11-24 15:50:00,241.38,241.88,240.94,241.59,220419.0,241.38,241.88,240.94,241.59,220419.0
2020-11-25 09:30:00,244.74,250.19,243.36,248.44,87068.0,244.74,250.19,243.36,248.44,87068.0
2020-11-25 09:40:00,249.16,249.64,246.28,247.57,21964.0,249.16,249.64,246.28,247.57,21964.0
2020-11-25 09:50:00,246.98,249.5,246.95,248.98,17650.0,246.98,249.5,246.95,248.98,17650.0
2020-11-25 10:00:00,249.17,249.25,245.05,247.64,59837.0,249.17,249.25,245.05,247.64,59837.0
2020-11-25 10:10:00,247.63,249.23,246.6,249.0,46155.0,247.63,249.23,246.6,249.0,46155.0
2020-11-25 10:20:00,249.04,249.22,248.0,248.56,37258.0,249.04,249.22,248.0,248.56,37258.0
2020-11-25 10:30:00,248.7,248.89,248.1,248.1,62562.0,248.7,248.89,248.1,248.1,62562.0
2020-11-25 10:40:00,248.25,248.5,247.1,247.3,43085.0,248.25,248.5,247.1,247.3,43085.0
2020-11-25 10:50:00,247.28,247.7,246.36,247.37,34396.0,247.28,247.7,246.36,247.37,34396.0
2020-11-25 11:00:00,247.48,247.62,247.0,247.31,34948.0,247.48,247.62,247.0,247.31,34948.0
2020-11-25 11:10:00,247.3,247.72,247.02,247.25,31452.0,247.3,247.72,247.02,247.25,31452.0
2020-11-25 11:20:00,247.44,247.49,246.78,247.25,6444.0,247.44,247.49,246.78,247.25,6444.0
2020-11-25 11:30:00,246.92,246.99,245.06,245.08,19075.0,246.92,246.99,245.06,245.08,19075.0
2020-11-25 11:40:00,245.07,245.9,243.86,245.21,13818.0,245.07,245.9,243.86,245.21,13818.0
2020-11-25 11:50:00,245.55,246.13,244.52,245.01,16051.0,245.55,246.13,244.52,245.01,16051.0
2020-11-25 12:00:00,244.58,245.48,244.3,244.86,12489.0,244.58,245.48,244.3,244.86,12489.0
2020-11-25 12:10:00,244.93,245.23,244.73,244.99,17313.0,244.93,245.23,244.73,244.99,17313.0
2020-11-25 12:20:00,244.98,245.37,244.56,244.74,47218.0,244.98,245.37,244.56,244.74,47218.0
2020-11-25 12:30:00,244.8,244.94,244.23,244.86,9005.0,244.8,244.94,244.23,244.86,9005.0
2020-11-25 12:40:00,244.95,244.95,244.01,244.31,8922.0,244.95,244.95,244.01,244.31,8922.0
2020-11-25 12:50:00,244.38,244.49,244.0,244.22,5806.0,244.38,244.49,244.0,244.22,5806.0
2020-11-25 13:00:00,244.34,245.13,244.32,244.8,16526.0,244.34,245.13,244.32,244.8,16526.0
2020-11-25 13:10:00,244.7,244.74,244.11,244.11,6632.0,244.7,244.74,244.11,244.11,6632.0
2020-11-25 13:20:00,244.2,244.24,243.73,244.02,7371.0,244.2,244.24,243.73,244.02,7371.0
2020-11-25 13:30:00,244.21,244.5,243.72,244.28,6709.0,244.21,244.5,243.72,244.28,6709.0
2020-11-25 13:40:00,244.15,244.15,242.76,243.16,12435.0,244.15,244.15,242.76,243.16,12435.0
2020-11-25 13:50:00,243.3,243.77,242.79,243.53,16186.0,243.3,243.77,242.79,243.53,16186.0
2020-11-25 14:00:00,243.5,245.36,243.15,245.36,56031.0,243.5,245.36,243.15,245.36,56031.0
2020-11-25 14:10:00,245.24,247.49,245.2,247.48,25769.0,245.24,247.49,245.2,247.48,25769.0
2020-11-25 14:20:00,247.41,249.74,247.41,248.05,34326.0,247.41,249.74,247.41,248.05,34326.0
2020-11-25 14:30:00,248.1,248.71,246.18,248.21,43202.0,248.1,248.71,246.18,248.21,43202.0
2020-11-25 14:40:00,248.23,249.42,248.23,249.41,26958.0,248.23,249.42,248.23,249.41,26958.0
2020-11-25 14:50:00,249.16,251.27,249.16,251.19,40927.0,249.16,251.27,249.16,251.19,40927.0
2020-11-25 15:00:00,251.19,251.48,249.85,250.41,23122.0,251.19,251.48,249.85,250.41,23122.0
2020-11-25 15:10:00,250.48,251.45,249.86,250.34,24203.0,250.48,251.45,249.86,250.34,24203.0
2020-11-25 15:20:00,250.41,250.42,248.97,249.41,32083.0,250.41,250.42,248.97,249.41,32083.0
2020-11-25 15:30:00,249.25,250.34,249.25,249.88,20707.0,249.25,250.34,249.25,249.88,20707.0
2020-11-25 15:40:00,249.89,250.49,249.16,250.05,29015.0,249.89,250.49,249.16,250.05,29015.0
2020-11-25 15:50:00,250.21,250.69,249.59,250.57,52144.0,250.21,250.69,249.59,250.57,52144.0
2020-11-27 09:30:00,254.0,259.9,253.5,259.39,72222.0,254.0,259.9,253.5,259.39,72222.0
2020-11-27 09:40:00,259.36,264.8,257.92,263.82,84348.0,259.36,264.8,257.92,263.82,84348.0
2020-11-27 09:50:00,263.57,265.9,261.57,265.2,86894.0,263.57,265.9,261.57,265.2,86894.0
2020-11-27 10:00:00,265.17,267.48,262.53,267.48,70751.0,265.17,267.48,262.53,267.48,70751.0
2020-11-27 10:10:00,267.48,268.96,266.0,267.61,92443.0,267.48,268.96,266.0,267.61,92443.0
2020-11-27 10:20:00,267.51,268.4,264.0,265.0,47850.0,267.51,268.4,264.0,265.0,47850.0
2020-11-27 10:30:00,264.52,265.61,262.85,264.43,35797.0,264.52,265.61,262.85,264.43,35797.0
2020-11-27 10:40:00,264.46,266.0,263.85,264.74,38577.0,264.46,266.0,263.85,264.74,38577.0
2020-11-27 10:50:00,264.74,266.75,264.53,266.64,34510.0,264.74,266.75,264.53,266.64,34510.0
2020-11-27 11:00:00,266.47,267.81,266.08,267.45,39465.0,266.47,267.81,266.08,267.45,39465.0
2020-11-27 11:10:00,267.5,268.96,267.2,267.2,60449.0,267.5,268.96,267.2,267.2,60449.0
2020-11-27 11:20:00,267.5,267.9,265.9,266.64,41408.0,267.5,267.9,265.9,266.64,41408.0
2020-11-27 11:30:00,266.65,266.82,265.04,266.35,38548.0,266.65,266.82,265.04,266.35,38548.0
2020-11-27 11:40:00,266.61,267.11,264.0,264.38,46480.0,266.61,267.11,264.0,264.38,46480.0
2020-11-27 11:50:00,264.39,264.84,262.5,262.75,27650.0,264.39,264.84,262.5,262.75,27650.0
2020-11-27 12:00:00,262.77,262.77,260.81,261.73,23475.0,262.77,262.77,260.81,261.73,23475.0
2020-11-27 12:10:00,261.69,261.7,259.15,260.07,36563.0,261.69,261.7,259.15,260.07,36563.0
2020-11-27 12:20:00,260.03,262.77,259.93,262.49,29245.0,260.03,262.77,259.93,262.49,29245.0
2020-11-27 12:30:00,262.4,262.44,260.61,261.44,23534.0,262.4,262.44,260.61,261.44,23534.0
2020-11-27 12:40:00,261.26,261.41,259.96,260.14,48427.0,261.26,261.41,259.96,260.14,48427.0
2020-11-27 12:50:00,260.33,261.48,260.05,260.72,37464.0,260.33,261.48,260.05,260.72,37464.0
2020-11-30 09:30:00,264.0,265.61,260.03,260.35,60771.0,264.0,265.61,260.03,260.35,60771.0
2020-11-30 09:40:00,260.34,260.34,254.25,255.08,68528.0,260.34,260.34,254.25,255.08,68528.0
2020-11-30 09:50:00,255.55,258.86,254.97,258.25,56776.0,255.55,258.86,254.97,258.25,56776.0
2020-11-30 10:00:00,258.25,258.25,255.3,255.5,25137.0,258.25,258.25,255.3,255.5,25137.0
2020-11-30 10:10:00,255.56,257.12,254.57,255.65,31969.0,255.56,257.12,254.57,255.65,31969.0
2020-11-30 10:20:00,255.33,255.89,251.91,252.41,36761.0,255.33,255.89,251.91,252.41,36761.0
2020-11-30 10:30:00,252.25,252.78,249.51,249.85,44315.0,252.25,252.78,249.51,249.85,44315.0
2020-11-30 10:40:00,249.93,250.47,246.99,249.9,42995.0,249.93,250.47,246.99,249.9,42995.0
2020-11-30 10:50:00,249.75,255.47,249.49,254.94,38966.0,249.75,255.47,249.49,254.94,38966.0
2020-11-30 11:00:00,254.84,255.82,253.93,255.06,22544.0,254.84,255.82,253.93,255.06,22544.0
2020-11-30 11:10:00,255.24,256.49,254.8,255.94,27045.0,255.24,256.49,254.8,255.94,27045.0
2020-11-30 11:20:00,256.16,256.16,254.15,254.45,18162.0,256.16,256.16,254.15,254.45,18162.0
2020-11-30 11:30:00,254.14,255.06,252.53,255.06,22714.0,254.14,255.06,252.53,255.06,22714.0
2020-11-30 11:40:00,255.1,256.42,253.74,253.75,19776.0,255.1,256.42,253.74,253.75,19776.0
2020-11-30 11:50:00,253.4,253.76,252.22,253.18,10207.0,253.4,253.76,252.22,253.18,10207.0
2020-11-30 12:00:00,252.96,253.16,251.08,252.2,14638.0,252.96,253.16,251.08,252.2,14638.0
2020-11-30 12:10:00,251.61,253.76,251.39,252.12,11989.0,251.61,253.76,251.39,252.12,11989.0
2020-11-30 12:20:00,252.06,253.12,250.92,253.12,11013.0,252.06,253.12,250.92,253.12,11013.0
2020-11-30 12:30:00,253.36,253.56,252.52,252.64,6319.0,253.36,253.56,252.52,252.64,6319.0
2020-11-30 12:40:00,252.63,253.5,251.9,252.58,7342.0,252.63,253.5,251.9,252.58,7342.0
2020-11-30 12:50:00,252.12,253.21,252.08,252.72,8314.0,252.12,253.21,252.08,252.72,8314.0
2020-11-30 13:00:00,252.91,254.76,252.91,254.57,15592.0,252.91,254.76,252.91,254.57,15592.0
2020-11-30 13:10:00,254.5,254.98,253.73,254.98,11942.0,254.5,254.98,253.73,254.98,11942.0
2020-11-30 13:20:00,255.0,255.29,253.73,254.41,14904.0,255.0,255.29,253.73,254.41,14904.0
2020-11-30 13:30:00,254.57,255.17,254.32,254.74,6640.0,254.57,255.17,254.32,254.74,6640.0
2020-11-30 13:40:00,254.67,254.96,254.0,254.05,6627.0,254.67,254.96,254.0,254.05,6627.0
2020-11-30 13:50:00,254.05,254.28,253.42,254.13,7818.0,254.05,254.28,253.42,254.13,7818.0
2020-11-30 14:00:00,254.0,255.47,253.74,255.0,7614.0,254.0,255.47,253.74,255.0,7614.0
2020-11-30 14:10:00,255.19,255.66,254.49,255.65,21703.0,255.19,255.66,254.49,255.65,21703.0
2020-11-30 14:20:00,255.22,255.95,254.55,254.79,17006.0,255.22,255.95,254.55,254.79,17006.0
2020-11-30 14:30:00,254.79,255.48,254.21,255.0,15059.0,254.79,255.48,254.21,255.0,15059.0
2020-11-30 14:40:00,255.03,255.72,254.83,254.99,10431.0,255.03,255.72,254.83,254.99,10431.0
2020-11-30 14:50:00,255.14,256.14,254.83,255.94,20016.0,255.14,256.14,254.83,255.94,20016.0
2020-11-30 15:00:00,256.13,256.4,255.5,255.62,15927.0,256.13,256.4,255.5,255.62,15927.0
2020-11-30 15:10:00,255.72,255.89,254.86,254.87,23901.0,255.72,255.89,254.86,254.87,23901.0
2020-11-30 15:20:00,254.79,254.79,251.1,251.24,32677.0,254.79,254.79,251.1,251.24,32677.0
2020-11-30 15:30:00,251.05,253.02,251.05,252.59,31891.0,251.05,253.02,251.05,252.59,31891.0
2020-11-30 15:40:00,252.5,253.4,251.88,252.15,54031.0,252.5,253.4,251.88,252.15,54031.0
2020-11-30 15:50:00,252.4,254.36,251.69,254.36,142264.0,252.4,254.36,251.69,254.36,142264.0
2020-12-01 09:30:00,257.0,257.0,247.77,247.77,56116.0,257.0,257.0,247.77,247.77,56116.0
2020-12-01 09:40:00,247.55,250.82,245.89,250.34,41913.0,247.55,250.82,245.89,250.34,41913.0
2020-12-01 09:50:00,250.28,251.91,249.85,250.54,30317.0,250.28,251.91,249.85,250.54,30317.0
2020-12-01 10:00:00,250.82,251.4,249.1,249.73,25155.0,250.82,251.4,249.1,249.73,25155.0
2020-12-01 10:10:00,249.13,249.43,247.41,247.51,13231.0,249.13,249.43,247.41,247.51,13231.0
2020-12-01 10:20:00,247.69,248.19,245.45,245.88,30533.0,247.69,248.19,245.45,245.88,30533.0
2020-12-01 10:30:00,245.88,246.73,242.99,243.38,41606.0,245.88,246.73,242.99,243.38,41606.0
2020-12-01 10:40:00,243.47,246.75,243.0,246.5,25677.0,243.47,246.75,243.0,246.5,25677.0
2020-12-01 10:50:00,246.55,248.35,246.36,246.64,15363.0,246.55,248.35,246.36,246.64,15363.0
2020-12-01 11:00:00,247.13,247.53,246.26,246.53,5635.0,247.13,247.53,246.26,246.53,5635.0
2020-12-01 11:10:00,246.68,247.08,246.0,246.8,6100.0,246.68,247.08,246.0,246.8,6100.0
2020-12-01 11:20:00,246.9,247.3,246.67,247.17,13020.0,246.9,247.3,246.67,247.17,13020.0
2020-12-01 11:30:00,247.28,247.29,244.76,244.91,11829.0,247.28,247.29,244.76,244.91,11829.0
2020-12-01 11:40:00,245.18,247.07,245.18,247.07,39696.0,245.18,247.07,245.18,247.07,39696.0
2020-12-01 11:50:00,247.03,247.76,246.31,246.88,16172.0,247.03,247.76,246.31,246.88,16172.0
2020-12-01 12:00:00,246.75,247.7,246.39,247.56,9955.0,246.75,247.7,246.39,247.56,9955.0
2020-12-01 12:10:00,247.55,249.2,247.31,248.38,53840.0,247.55,249.2,247.31,248.38,53840.0
2020-12-01 12:20:00,248.44,250.59,248.1,249.48,49198.0,248.44,250.59,248.1,249.48,49198.0
2020-12-01 12:30:00,249.6,249.61,248.2,248.66,8427.0,249.6,249.61,248.2,248.66,8427.0
2020-12-01 12:40:00,247.8,249.29,247.37,249.15,4555.0,247.8,249.29,247.37,249.15,4555.0
2020-12-01 12:50:00,249.24,249.54,248.49,248.49,12992.0,249.24,249.54,248.49,248.49,12992.0
2020-12-01 13:00:00,248.61,249.02,248.01,248.58,7933.0,248.61,249.02,248.01,248.58,7933.0
2020-12-01 13:10:00,248.61,248.94,248.09,248.15,6314.0,248.61,248.94,248.09,248.15,6314.0
2020-12-01 13:20:00,248.15,249.11,247.97,249.11,9637.0,248.15,249.11,247.97,249.11,9637.0
2020-12-01 13:30:00,249.33,249.59,248.84,249.35,9793.0,249.33,249.59,248.84,249.35,9793.0
2020-12-01 13:40:00,249.22,249.51,248.89,249.03,7984.0,249.22,249.51,248.89,249.03,7984.0
2020-12-01 13:50:00,249.18,249.18,247.92,248.17,3745.0,249.18,249.18,247.92,248.17,3745.0
2020-12-01 14:00:00,248.14,249.1,247.84,248.69,5348.0,248.14,249.1,247.84,248.69,5348.0
2020-12-01 14:10:00,248.71,249.0,247.74,248.61,13315.0,248.71,249.0,247.74,248.61,13315.0
2020-12-01 14:20:00,248.43,248.43,247.35,247.48,2985.0,248.43,248.43,247.35,247.48,2985.0
2020-12-01 14:30:00,247.29,247.46,245.59,246.13,21406.0,247.29,247.46,245.59,246.13,21406.0
2020-12-01 14:40:00,246.13,246.39,245.39,245.45,9996.0,246.13,246.39,245.39,245.45,9996.0
2020-12-01 14:50:00,245.16,245.78,244.26,245.34,21342.0,245.16,245.78,244.26,245.34,21342.0
2020-12-01 15:00:00,245.38,245.38,244.36,244.59,19965.0,245.38,245.38,244.36,244.59,19965.0
2020-12-01 15:10:00,244.88,246.03,244.74,245.16,23872.0,244.88,246.03,244.74,245.16,23872.0
2020-12-01 15:20:00,245.34,245.97,245.08,245.89,29822.0,245.34,245.97,245.08,245.89,29822.0
2020-12-01 15:30:00,245.83,246.23,245.36,245.94,23938.0,245.83,246.23,245.36,245.94,23938.0
2020-12-01 15:40:00,245.94,247.17,245.6,246.9,25571.0,245.94,247.17,245.6,246.9,25571.0
2020-12-01 15:50:00,246.77,248.99,246.51,248.33,82695.0,246.77,248.99,246.51,248.33,82695.0
2020-12-02 09:30:00,245.0,245.0,239.6,242.46,43577.0,245.0,245.0,239.6,242.46,43577.0
2020-12-02 09:40:00,242.0,244.24,239.08,241.0,27758.0,242.0,244.24,239.08,241.0,27758.0
2020-12-02 09:50:00,240.78,243.72,238.0,243.12,28598.0,240.78,243.72,238.0,243.12,28598.0
2020-12-02 10:00:00,243.28,243.77,241.5,242.63,45262.0,243.28,243.77,241.5,242.63,45262.0
2020-12-02 10:10:00,242.62,244.4,242.3,243.67,13616.0,242.62,244.4,242.3,243.67,13616.0
2020-12-02 10:20:00,243.78,244.75,243.7,244.17,19105.0,243.78,244.75,243.7,244.17,19105.0
2020-12-02 10:30:00,243.85,247.43,243.85,246.37,25517.0,243.85,247.43,243.85,246.37,25517.0
2020-12-02 10:40:00,246.33,246.86,245.43,245.59,8493.0,246.33,246.86,245.43,245.59,8493.0
2020-12-02 10:50:00,245.35,245.58,244.39,244.75,7937.0,245.35,245.58,244.39,244.75,7937.0
2020-12-02 11:00:00,245.0,245.67,244.08,245.45,9268.0,245.0,245.67,244.08,245.45,9268.0
2020-12-02 11:10:00,245.27,246.11,244.69,245.87,11171.0,245.27,246.11,244.69,245.87,11171.0
2020-12-02 11:20:00,246.22,246.56,245.08,246.1,8337.0,246.22,246.56,245.08,246.1,8337.0
2020-12-02 11:30:00,246.13,246.16,244.31,244.58,6277.0,246.13,246.16,244.31,244.58,6277.0
2020-12-02 11:40:00,244.78,245.5,244.78,245.07,3537.0,244.78,245.5,244.78,245.07,3537.0
2020-12-02 11:50:00,245.0,245.39,243.64,243.78,7261.0,245.0,245.39,243.64,243.78,7261.0
2020-12-02 12:00:00,243.71,244.54,243.0,244.01,8448.0,243.71,244.54,243.0,244.01,8448.0
2020-12-02 12:10:00,243.95,244.6,243.72,243.97,5904.0,243.95,244.6,243.72,243.97,5904.0
2020-12-02 12:20:00,243.86,244.41,243.05,243.41,4102.0,243.86,244.41,243.05,243.41,4102.0
2020-12-02 12:30:00,243.72,243.72,242.43,242.56,2956.0,243.72,243.72,242.43,242.56,2956.0
2020-12-02 12:40:00,242.49,242.5,241.24,242.0,16653.0,242.49,242.5,241.24,242.0,16653.0
2020-12-02 12:50:00,242.02,242.68,241.73,242.44,5580.0,242.02,242.68,241.73,242.44,5580.0
2020-12-02 13:00:00,242.47,242.98,241.9,242.5,6058.0,242.47,242.98,241.9,242.5,6058.0
2020-12-02 13:10:00,242.42,243.17,242.33,242.8,6350.0,242.42,243.17,242.33,242.8,6350.0
2020-12-02 13:20:00,242.47,242.98,242.19,242.86,6799.0,242.47,242.98,242.19,242.86,6799.0
2020-12-02 13:30:00,242.72,242.72,241.49,241.9,7155.0,242.72,242.72,241.49,241.9,7155.0
2020-12-02 13:40:00,241.75,242.32,241.21,241.95,8369.0,241.75,242.32,241.21,241.95,8369.0
2020-12-02 13:50:00,242.21,243.49,242.21,242.73,4967.0,242.21,243.49,242.21,242.73,4967.0
2020-12-02 14:00:00,242.7,242.87,242.44,242.54,4800.0,242.7,242.87,242.44,242.54,4800.0
2020-12-02 14:10:00,242.63,243.81,242.45,243.81,3375.0,242.63,243.81,242.45,243.81,3375.0
2020-12-02 14:20:00,243.88,244.42,243.68,244.05,4038.0,243.88,244.42,243.68,244.05,4038.0
2020-12-02 14:30:00,243.85,244.36,243.4,243.41,5176.0,243.85,244.36,243.4,243.41,5176.0
2020-12-02 14:40:00,243.39,243.39,242.15,242.79,9926.0,243.39,243.39,242.15,242.79,9926.0
2020-12-02 14:50:00,242.66,243.66,242.45,243.17,4096.0,242.66,243.66,242.45,243.17,4096.0
2020-12-02 15:00:00,243.01,243.58,242.83,243.58,3260.0,243.01,243.58,242.83,243.58,3260.0
2020-12-02 15:10:00,243.55,244.18,242.77,243.22,5240.0,243.55,244.18,242.77,243.22,5240.0
2020-12-02 15:20:00,243.03,243.38,242.5,242.5,3829.0,243.03,243.38,242.5,242.5,3829.0
2020-12-02 15:30:00,242.58,243.25,242.41,243.14,7651.0,242.58,243.25,242.41,243.14,7651.0
2020-12-02 15:40:00,243.23,243.28,242.0,242.19,18922.0,243.23,243.28,242.0,242.19,18922.0
2020-12-02 15:50:00,242.29,243.17,242.07,242.69,44277.0,242.29,243.17,242.07,242.69,44277.0
2020-12-03 09:30:00,241.28,244.38,241.25,243.93,49340.0,241.28,244.38,241.25,243.93,49340.0
2020-12-03 09:40:00,243.26,243.99,241.82,243.74,13558.0,243.26,243.99,241.82,243.74,13558.0
2020-12-03 09:50:00,243.52,243.9,240.88,243.88,28703.0,243.52,243.9,240.88,243.88,28703.0
2020-12-03 10:00:00,243.46,245.53,243.46,244.97,16591.0,243.46,245.53,243.46,244.97,16591.0
2020-12-03 10:10:00,245.09,245.41,243.5,243.98,9595.0,245.09,245.41,243.5,243.98,9595.0
2020-12-03 10:20:00,243.87,244.16,242.26,242.35,8740.0,243.87,244.16,242.26,242.35,8740.0
2020-12-03 10:30:00,242.79,243.2,240.65,240.94,21405.0,242.79,243.2,240.65,240.94,21405.0
2020-12-03 10:40:00,240.84,240.84,239.83,240.28,24460.0,240.84,240.84,239.83,240.28,24460.0
2020-12-03 10:50:00,240.27,241.68,240.17,240.82,8405.0,240.27,241.68,240.17,240.82,8405.0
2020-12-03 11:00:00,241.22,241.95,240.69,240.69,6875.0,241.22,241.95,240.69,240.69,6875.0
2020-12-03 11:10:00,240.76,240.86,238.55,239.28,31743.0,240.76,240.86,238.55,239.28,31743.0
2020-12-03 11:20:00,239.28,239.84,238.57,239.15,15318.0,239.28,239.84,238.57,239.15,15318.0
2020-12-03 11:30:00,239.11,239.33,238.1,238.94,9256.0,239.11,239.33,238.1,238.94,9256.0
2020-12-03 11:40:00,238.91,239.55,237.76,238.51,14738.0,238.91,239.55,237.76,238.51,14738.0
2020-12-03 11:50:00,238.52,239.29,237.8,239.29,5309.0,238.52,239.29,237.8,239.29,5309.0
2020-12-03 12:00:00,239.76,239.95,239.23,239.29,8865.0,239.76,239.95,239.23,239.29,8865.0
2020-12-03 12:10:00,239.32,239.73,238.21,238.58,16863.0,239.32,239.73,238.21,238.58,16863.0
2020-12-03 12:20:00,238.62,239.34,238.35,239.34,14860.0,238.62,239.34,238.35,239.34,14860.0
2020-12-03 12:30:00,239.2,239.71,238.98,238.98,7939.0,239.2,239.71,238.98,238.98,7939.0
2020-12-03 12:40:00,238.96,239.82,238.96,239.76,14137.0,238.96,239.82,238.96,239.76,14137.0
2020-12-03 12:50:00,239.95,240.76,239.46,240.14,12991.0,239.95,240.76,239.46,240.14,12991.0
2020-12-03 13:00:00,239.97,241.2,239.72,240.24,13480.0,239.97,241.2,239.72,240.24,13480.0
2020-12-03 13:10:00,240.24,241.61,240.07,241.5,17080.0,240.24,241.61,240.07,241.5,17080.0
2020-12-03 13:20:00,241.5,242.25,241.5,241.76,6366.0,241.5,242.25,241.5,241.76,6366.0
2020-12-03 13:30:00,242.18,242.18,241.36,241.97,7948.0,242.18,242.18,241.36,241.97,7948.0
2020-12-03 13:40:00,241.73,242.26,241.45,242.2,5061.0,241.73,242.26,241.45,242.2,5061.0
2020-12-03 13:50:00,242.23,242.5,241.34,241.66,7831.0,242.23,242.5,241.34,241.66,7831.0
2020-12-03 14:00:00,241.76,242.04,241.53,241.66,3781.0,241.76,242.04,241.53,241.66,3781.0
2020-12-03 14:10:00,241.52,241.52,240.58,241.2,5108.0,241.52,241.52,240.58,241.2,5108.0
2020-12-03 14:20:00,241.0,241.17,240.41,240.98,2991.0,241.0,241.17,240.41,240.98,2991.0
2020-12-03 14:30:00,241.0,241.21,240.7,240.9,3590.0,241.0,241.21,240.7,240.9,3590.0
2020-12-03 14:40:00,241.07,241.26,240.67,241.16,6908.0,241.07,241.26,240.67,241.16,6908.0
2020-12-03 14:50:00,241.19,241.2,240.41,240.58,4235.0,241.19,241.2,240.41,240.58,4235.0
2020-12-03 15:00:00,240.54,240.65,240.0,240.3,8002.0,240.54,240.65,240.0,240.3,8002.0
2020-12-03 15:10:00,240.25,240.52,239.77,239.95,6120.0,240.25,240.52,239.77,239.95,6120.0
2020-12-03 15:20:00,239.95,240.47,239.61,240.15,9669.0,239.95,240.47,239.61,240.15,9669.0
2020-12-03 15:30:00,240.28,240.94,240.22,240.81,10814.0,240.28,240.94,240.22,240.81,10814.0
2020-12-03 15:40:00,240.71,240.79,239.56,240.35,19238.0,240.71,240.79,239.56,240.35,19238.0
2020-12-03 15:50:00,240.28,240.63,239.27,239.78,98691.0,240.28,240.63,239.27,239.78,98691.0
2020-12-04 09:30:00,240.2,240.32,236.26,238.0,47211.0,240.2,240.32,236.26,238.0,47211.0
2020-12-04 09:40:00,237.44,241.21,237.44,239.84,22474.0,237.44,241.21,237.44,239.84,22474.0
2020-12-04 09:50:00,240.06,241.78,239.04,240.26,54830.0,240.06,241.78,239.04,240.26,54830.0
2020-12-04 10:00:00,240.43,240.6,238.11,238.53,18214.0,240.43,240.6,238.11,238.53,18214.0
2020-12-04 10:10:00,238.7,239.34,238.37,238.73,11840.0,238.7,239.34,238.37,238.73,11840.0
2020-12-04 10:20:00,238.79,239.75,238.67,239.06,17379.0,238.79,239.75,238.67,239.06,17379.0
2020-12-04 10:30:00,239.11,241.01,239.1,240.76,15868.0,239.11,241.01,239.1,240.76,15868.0
2020-12-04 10:40:00,240.97,240.97,239.87,239.99,22966.0,240.97,240.97,239.87,239.99,22966.0
2020-12-04 10:50:00,239.96,240.07,238.38,238.49,7020.0,239.96,240.07,238.38,238.49,7020.0
2020-12-04 11:00:00,238.45,239.37,238.03,238.61,9749.0,238.45,239.37,238.03,238.61,9749.0
2020-12-04 11:10:00,238.62,238.62,236.85,237.37,29809.0,238.62,238.62,236.85,237.37,29809.0
2020-12-04 11:20:00,237.57,237.8,236.74,237.6,15929.0,237.57,237.8,236.74,237.6,15929.0
2020-12-04 11:30:00,237.8,238.5,237.11,237.73,21546.0,237.8,238.5,237.11,237.73,21546.0
2020-12-04 11:40:00,237.92,238.11,237.37,237.37,10506.0,237.92,238.11,237.37,237.37,10506.0
2020-12-04 11:50:00,237.5,237.57,236.75,236.93,10527.0,237.5,237.57,236.75,236.93,10527.0
2020-12-04 12:00:00,237.14,237.16,236.27,236.79,10719.0,237.14,237.16,236.27,236.79,10719.0
2020-12-04 12:10:00,236.67,237.5,236.67,237.4,5333.0,236.67,237.5,236.67,237.4,5333.0
2020-12-04 12:20:00,237.24,237.52,236.7,236.94,6447.0,237.24,237.52,236.7,236.94,6447.0
2020-12-04 12:30:00,236.75,237.22,236.31,236.56,5159.0,236.75,237.22,236.31,236.56,5159.0
2020-12-04 12:40:00,236.69,238.11,236.67,237.91,11056.0,236.69,238.11,236.67,237.91,11056.0
2020-12-04 12:50:00,237.86,237.88,236.89,237.13,6723.0,237.86,237.88,236.89,237.13,6723.0
2020-12-04 13:00:00,237.23,237.32,236.43,236.7,9313.0,237.23,237.32,236.43,236.7,9313.0
2020-12-04 13:10:00,236.75,236.95,236.42,236.9,8433.0,236.75,236.95,236.42,236.9,8433.0
2020-12-04 13:20:00,236.82,237.4,236.65,236.75,8264.0,236.82,237.4,236.65,236.75,8264.0
2020-12-04 13:30:00,236.83,237.31,236.76,236.84,3150.0,236.83,237.31,236.76,236.84,3150.0
2020-12-04 13:40:00,236.92,237.69,236.74,237.49,10939.0,236.92,237.69,236.74,237.49,10939.0
2020-12-04 13:50:00,237.34,237.65,236.79,237.28,6897.0,237.34,237.65,236.79,237.28,6897.0
2020-12-04 14:00:00,237.34,238.2,237.12,238.0,11923.0,237.34,238.2,237.12,238.0,11923.0
2020-12-04 14:10:00,238.09,238.45,237.87,238.0,6181.0,238.09,238.45,237.87,238.0,6181.0
2020-12-04 14:20:00,238.0,238.52,237.58,237.62,9093.0,238.0,238.52,237.58,237.62,9093.0
2020-12-04 14:30:00,237.79,237.96,237.49,237.82,5989.0,237.79,237.96,237.49,237.82,5989.0
2020-12-04 14:40:00,237.97,238.65,237.61,237.72,12148.0,237.97,238.65,237.61,237.72,12148.0
2020-12-04 14:50:00,237.82,238.2,237.4,237.76,7141.0,237.82,238.2,237.4,237.76,7141.0
2020-12-04 15:00:00,237.64,238.09,237.4,237.9,6718.0,237.64,238.09,237.4,237.9,6718.0
2020-12-04 15:10:00,237.86,238.4,237.82,238.0,12904.0,237.86,238.4,237.82,238.0,12904.0
2020-12-04 15:20:00,237.96,238.25,237.55,238.12,4800.0,237.96,238.25,237.55,238.12,4800.0
2020-12-04 15:30:00,238.1,238.8,238.01,238.44,15711.0,238.1,238.8,238.01,238.44,15711.0
2020-12-04 15:40:00,238.37,239.64,238.23,239.41,23126.0,238.37,239.64,238.23,239.41,23126.0
2020-12-04 15:50:00,239.53,239.66,238.82,239.36,48496.0,239.53,239.66,238.82,239.36,48496.0
2020-12-07 09:40:00,240.53,242.95,239.5,239.95,41004.0,240.53,242.95,239.5,239.95,41004.0
2020-12-07 09:50:00,239.48,240.01,237.32,237.99,19733.0,239.48,240.01,237.32,237.99,19733.0
2020-12-07 10:00:00,237.52,237.52,235.5,235.78,25582.0,237.52,237.52,235.5,235.78,25582.0
2020-12-07 10:10:00,235.85,236.46,235.39,235.61,12556.0,235.85,236.46,235.39,235.61,12556.0
2020-12-07 10:20:00,235.99,237.88,235.63,237.21,15993.0,235.99,237.88,235.63,237.21,15993.0
2020-12-07 10:30:00,237.31,237.43,236.11,236.5,9120.0,237.31,237.43,236.11,236.5,9120.0
2020-12-07 10:40:00,236.35,236.83,235.63,235.63,9940.0,236.35,236.83,235.63,235.63,9940.0
2020-12-07 10:50:00,235.77,237.15,235.77,236.54,7813.0,235.77,237.15,235.77,236.54,7813.0
2020-12-07 11:00:00,236.39,237.36,236.26,236.95,14885.0,236.39,237.36,236.26,236.95,14885.0
2020-12-07 11:10:00,237.17,237.53,236.72,237.32,10465.0,237.17,237.53,236.72,237.32,10465.0
2020-12-07 11:20:00,237.05,237.45,236.58,236.65,12551.0,237.05,237.45,236.58,236.65,12551.0
2020-12-07 11:30:00,236.55,236.58,234.69,234.99,26744.0,236.55,236.58,234.69,234.99,26744.0
2020-12-07 11:40:00,235.0,235.09,234.46,235.0,14216.0,235.0,235.09,234.46,235.0,14216.0
2020-12-07 11:50:00,234.79,235.43,234.75,235.12,8260.0,234.79,235.43,234.75,235.12,8260.0
2020-12-07 12:00:00,235.18,235.18,234.35,235.04,14454.0,235.18,235.18,234.35,235.04,14454.0
2020-12-07 12:10:00,235.12,235.27,234.48,234.68,7602.0,235.12,235.27,234.48,234.68,7602.0
2020-12-07 12:20:00,234.72,235.54,234.72,235.34,9754.0,234.72,235.54,234.72,235.34,9754.0
2020-12-07 12:30:00,235.27,235.48,234.69,234.86,3683.0,235.27,235.48,234.69,234.86,3683.0
2020-12-07 12:40:00,234.91,235.0,234.42,234.69,9185.0,234.91,235.0,234.42,234.69,9185.0
2020-12-07 12:50:00,234.87,235.07,234.75,234.83,2820.0,234.87,235.07,234.75,234.83,2820.0
2020-12-07 13:00:00,234.75,235.04,234.36,234.57,6097.0,234.75,235.04,234.36,234.57,6097.0
2020-12-07 13:10:00,234.37,235.1,234.35,235.0,5550.0,234.37,235.1,234.35,235.0,5550.0
2020-12-07 13:20:00,234.83,235.08,234.35,234.52,3726.0,234.83,235.08,234.35,234.52,3726.0
2020-12-07 13:30:00,234.65,234.79,234.02,234.67,4641.0,234.65,234.79,234.02,234.67,4641.0
2020-12-07 13:40:00,234.75,234.75,233.9,234.39,9073.0,234.75,234.75,233.9,234.39,9073.0
2020-12-07 13:50:00,234.44,234.55,233.8,234.4,5977.0,234.44,234.55,233.8,234.4,5977.0
2020-12-07 14:00:00,234.25,234.47,233.9,234.41,5773.0,234.25,234.47,233.9,234.41,5773.0
2020-12-07 14:10:00,234.24,235.62,234.09,235.6,34124.0,234.24,235.62,234.09,235.6,34124.0
2020-12-07 14:20:00,235.04,236.32,234.9,235.98,21446.0,235.04,236.32,234.9,235.98,21446.0
2020-12-07 14:30:00,235.84,236.12,235.62,236.08,4815.0,235.84,236.12,235.62,236.08,4815.0
2020-12-07 14:40:00,236.2,236.45,235.86,236.32,6547.0,236.2,236.45,235.86,236.32,6547.0
2020-12-07 14:50:00,236.3,237.25,236.15,237.16,20788.0,236.3,237.25,236.15,237.16,20788.0
2020-12-07 15:00:00,237.2,237.25,236.55,236.88,20336.0,237.2,237.25,236.55,236.88,20336.0
2020-12-07 15:10:00,237.06,237.24,236.41,237.08,12217.0,237.06,237.24,236.41,237.08,12217.0
2020-12-07 15:20:00,237.02,237.33,236.57,236.67,8510.0,237.02,237.33,236.57,236.67,8510.0
2020-12-07 15:30:00,236.69,237.0,236.06,236.78,16742.0,236.69,237.0,236.06,236.78,16742.0
2020-12-07 15:40:00,236.77,236.92,236.31,236.43,22357.0,236.77,236.92,236.31,236.43,22357.0
2020-12-07 15:50:00,236.5,236.87,235.83,236.68,61912.0,236.5,236.87,235.83,236.68,61912.0
2020-12-08 09:30:00,236.6,240.5,235.7,239.62,59442.0,236.6,240.5,235.7,239.62,59442.0
2020-12-08 09:40:00,239.6,241.94,238.54,241.25,72647.0,239.6,241.94,238.54,241.25,72647.0
2020-12-08 09:50:00,241.46,242.99,240.51,242.3,33382.0,241.46,242.99,240.51,242.3,33382.0
2020-12-08 10:00:00,242.35,244.39,241.4,243.04,40282.0,242.35,244.39,241.4,243.04,40282.0
2020-12-08 10:10:00,242.93,243.87,241.53,242.06,20022.0,242.93,243.87,241.53,242.06,20022.0
2020-12-08 10:20:00,242.06,242.45,240.81,241.27,23170.0,242.06,242.45,240.81,241.27,23170.0
2020-12-08 10:30:00,241.77,246.8,241.59,246.59,30473.0,241.77,246.8,241.59,246.59,30473.0
2020-12-08 10:40:00,246.77,248.15,246.48,246.53,39688.0,246.77,248.15,246.48,246.53,39688.0
2020-12-08 10:50:00,246.37,247.0,244.46,244.7,18044.0,246.37,247.0,244.46,244.7,18044.0
2020-12-08 11:00:00,244.88,245.05,243.33,243.47,10251.0,244.88,245.05,243.33,243.47,10251.0
2020-12-08 11:10:00,243.2,244.0,242.37,243.29,13433.0,243.2,244.0,242.37,243.29,13433.0
2020-12-08 11:20:00,243.56,244.89,242.74,244.88,8507.0,243.56,244.89,242.74,244.88,8507.0
2020-12-08 11:30:00,244.59,245.73,244.59,245.16,8264.0,244.59,245.73,244.59,245.16,8264.0
2020-12-08 11:40:00,245.0,245.08,244.07,244.81,8445.0,245.0,245.08,244.07,244.81,8445.0
2020-12-08 11:50:00,244.71,244.92,243.46,243.66,4400.0,244.71,244.92,243.46,243.66,4400.0
2020-12-08 12:00:00,243.98,244.1,242.31,242.31,6950.0,243.98,244.1,242.31,242.31,6950.0
2020-12-08 12:10:00,242.34,242.34,241.17,241.67,11664.0,242.34,242.34,241.17,241.67,11664.0
2020-12-08 12:20:00,241.44,242.34,241.23,241.88,9270.0,241.44,242.34,241.23,241.88,9270.0
2020-12-08 12:30:00,242.17,242.97,241.53,242.68,7701.0,242.17,242.97,241.53,242.68,7701.0
2020-12-08 12:40:00,242.41,243.99,242.41,243.73,33582.0,242.41,243.99,242.41,243.73,33582.0
2020-12-08 12:50:00,243.81,244.39,243.34,244.04,26221.0,243.81,244.39,243.34,244.04,26221.0
2020-12-08 13:00:00,244.19,244.61,243.33,243.99,17332.0,244.19,244.61,243.33,243.99,17332.0
2020-12-08 13:10:00,244.0,244.06,243.26,243.6,12342.0,244.0,244.06,243.26,243.6,12342.0
2020-12-08 13:20:00,243.51,244.38,243.48,244.15,12280.0,243.51,244.38,243.48,244.15,12280.0
2020-12-08 13:30:00,244.35,244.58,244.02,244.2,7704.0,244.35,244.58,244.02,244.2,7704.0
2020-12-08 13:40:00,244.2,244.95,244.14,244.2,7079.0,244.2,244.95,244.14,244.2,7079.0
2020-12-08 13:50:00,244.21,244.72,243.77,244.03,13561.0,244.21,244.72,243.77,244.03,13561.0
2020-12-08 14:00:00,244.0,244.55,243.82,244.2,16396.0,244.0,244.55,243.82,244.2,16396.0
2020-12-08 14:10:00,244.4,244.53,243.74,244.24,9357.0,244.4,244.53,243.74,244.24,9357.0
2020-12-08 14:20:00,244.11,244.37,243.88,244.21,6109.0,244.11,244.37,243.88,244.21,6109.0
2020-12-08 14:30:00,244.24,244.24,243.55,243.86,12658.0,244.24,244.24,243.55,243.86,12658.0
2020-12-08 14:40:00,243.95,244.1,243.65,243.91,14771.0,243.95,244.1,243.65,243.91,14771.0
2020-12-08 14:50:00,243.95,244.15,243.55,243.96,36929.0,243.95,244.15,243.55,243.96,36929.0
2020-12-08 15:00:00,244.22,244.78,244.03,244.31,14392.0,244.22,244.78,244.03,244.31,14392.0
2020-12-08 15:10:00,244.22,245.05,243.8,244.68,6719.0,244.22,245.05,243.8,244.68,6719.0
2020-12-08 15:20:00,244.51,245.3,244.44,244.5,8205.0,244.51,245.3,244.44,244.5,8205.0
2020-12-08 15:30:00,244.64,245.02,244.0,244.0,11300.0,244.64,245.02,244.0,244.0,11300.0
2020-12-08 15:40:00,244.0,244.38,243.69,244.24,18482.0,244.0,244.38,243.69,244.24,18482.0
2020-12-08 15:50:00,244.39,244.54,243.61,244.06,71740.0,244.39,244.54,243.61,244.06,71740.0
2020-12-09 09:30:00,244.22,246.59,242.4,242.87,32548.0,244.22,246.59,242.4,242.87,32548.0
2020-12-09 09:40:00,243.55,248.82,243.55,247.94,29418.0,243.55,248.82,243.55,247.94,29418.0
2020-12-09 09:50:00,248.15,248.82,246.83,247.0,30461.0,248.15,248.82,246.83,247.0,30461.0
2020-12-09 10:00:00,247.33,248.06,246.23,247.52,76187.0,247.33,248.06,246.23,247.52,76187.0
2020-12-09 10:10:00,247.25,247.64,245.0,247.64,36324.0,247.25,247.64,245.0,247.64,36324.0
2020-12-09 10:20:00,247.1,248.1,246.74,247.64,10993.0,247.1,248.1,246.74,247.64,10993.0
2020-12-09 10:30:00,247.57,250.41,247.56,249.67,30965.0,247.57,250.41,247.56,249.67,30965.0
2020-12-09 10:40:00,249.74,251.24,249.57,250.25,24128.0,249.74,251.24,249.57,250.25,24128.0
2020-12-09 10:50:00,250.36,251.17,250.04,250.04,14724.0,250.36,251.17,250.04,250.04,14724.0
2020-12-09 11:00:00,250.26,250.26,248.35,249.89,16733.0,250.26,250.26,248.35,249.89,16733.0
2020-12-09 11:10:00,250.01,250.89,249.77,249.94,13111.0,250.01,250.89,249.77,249.94,13111.0
2020-12-09 11:20:00,250.21,250.35,248.77,249.64,8486.0,250.21,250.35,248.77,249.64,8486.0
2020-12-09 11:30:00,249.49,249.78,248.78,249.25,7774.0,249.49,249.78,248.78,249.25,7774.0
2020-12-09 11:40:00,249.42,249.61,248.77,249.16,6671.0,249.42,249.61,248.77,249.16,6671.0
2020-12-09 11:50:00,249.32,249.76,248.74,249.68,8500.0,249.32,249.76,248.74,249.68,8500.0
2020-12-09 12:00:00,249.48,249.48,247.8,248.29,12073.0,249.48,249.48,247.8,248.29,12073.0
2020-12-09 12:10:00,248.1,248.18,247.41,247.8,26230.0,248.1,248.18,247.41,247.8,26230.0
2020-12-09 12:20:00,247.81,248.6,246.57,247.89,27351.0,247.81,248.6,246.57,247.89,27351.0
2020-12-09 12:30:00,248.01,248.01,247.14,247.26,14214.0,248.01,248.01,247.14,247.26,14214.0
2020-12-09 12:40:00,247.35,247.53,244.68,244.73,43396.0,247.35,247.53,244.68,244.73,43396.0
2020-12-09 12:50:00,244.64,245.27,243.56,244.83,22262.0,244.64,245.27,243.56,244.83,22262.0
2020-12-09 13:00:00,245.0,245.53,243.56,245.53,35220.0,245.0,245.53,243.56,245.53,35220.0
2020-12-09 13:10:00,245.33,245.36,243.78,244.23,6915.0,245.33,245.36,243.78,244.23,6915.0
2020-12-09 13:20:00,244.23,244.56,241.61,241.66,16654.0,244.23,244.56,241.61,241.66,16654.0
2020-12-09 13:30:00,241.35,241.48,239.56,241.25,18450.0,241.35,241.48,239.56,241.25,18450.0
2020-12-09 13:40:00,241.03,242.99,240.98,242.41,10693.0,241.03,242.99,240.98,242.41,10693.0
2020-12-09 13:50:00,242.18,242.18,238.71,238.71,13449.0,242.18,242.18,238.71,238.71,13449.0
2020-12-09 14:00:00,238.51,240.26,238.4,239.7,9778.0,238.51,240.26,238.4,239.7,9778.0
2020-12-09 14:10:00,239.83,240.37,239.18,240.11,9412.0,239.83,240.37,239.18,240.11,9412.0
2020-12-09 14:20:00,239.76,240.87,239.32,240.87,10361.0,239.76,240.87,239.32,240.87,10361.0
2020-12-09 14:30:00,240.78,240.94,239.31,240.25,14518.0,240.78,240.94,239.31,240.25,14518.0
2020-12-09 14:40:00,240.73,240.73,239.36,240.66,8816.0,240.73,240.73,239.36,240.66,8816.0
2020-12-09 14:50:00,241.0,241.4,240.28,240.97,5590.0,241.0,241.4,240.28,240.97,5590.0
2020-12-09 15:00:00,241.26,241.3,239.99,241.01,9804.0,241.26,241.3,239.99,241.01,9804.0
2020-12-09 15:10:00,241.0,241.17,239.95,240.17,10260.0,241.0,241.17,239.95,240.17,10260.0
2020-12-09 15:20:00,240.22,240.58,238.6,238.6,13584.0,240.22,240.58,238.6,238.6,13584.0
2020-12-09 15:30:00,238.49,238.97,236.66,238.36,29199.0,238.49,238.97,236.66,238.36,29199.0
2020-12-09 15:40:00,238.38,240.51,238.02,239.53,24447.0,238.38,240.51,238.02,239.53,24447.0
2020-12-09 15:50:00,241.01,241.01,239.03,240.59,86306.0,241.01,241.01,239.03,240.59,86306.0
2020-12-10 09:30:00,239.92,242.04,237.0,237.31,46449.0,239.92,242.04,237.0,237.31,46449.0
2020-12-10 09:40:00,237.71,241.93,236.74,241.93,33111.0,237.71,241.93,236.74,241.93,33111.0
2020-12-10 09:50:00,241.94,244.0,241.68,241.68,25677.0,241.94,244.0,241.68,241.68,25677.0
2020-12-10 10:00:00,242.5,243.0,240.01,242.44,11044.0,242.5,243.0,240.01,242.44,11044.0
2020-12-10 10:10:00,242.65,244.54,241.88,244.03,27627.0,242.65,244.54,241.88,244.03,27627.0
2020-12-10 10:20:00,243.99,244.88,242.46,243.93,20979.0,243.99,244.88,242.46,243.93,20979.0
2020-12-10 10:30:00,243.33,243.67,242.44,242.96,18623.0,243.33,243.67,242.44,242.96,18623.0
2020-12-10 10:40:00,243.17,243.17,241.7,242.56,8298.0,243.17,243.17,241.7,242.56,8298.0
2020-12-10 10:50:00,242.35,242.64,241.6,242.0,42820.0,242.35,242.64,241.6,242.0,42820.0
2020-12-10 11:00:00,242.09,242.09,240.62,240.95,10521.0,242.09,242.09,240.62,240.95,10521.0
2020-12-10 11:10:00,241.47,241.58,240.61,241.58,4822.0,241.47,241.58,240.61,241.58,4822.0
2020-12-10 11:20:00,241.16,241.84,241.13,241.4,5498.0,241.16,241.84,241.13,241.4,5498.0
2020-12-10 11:30:00,241.31,241.67,240.52,240.53,8334.0,241.31,241.67,240.52,240.53,8334.0
2020-12-10 11:40:00,240.67,242.89,240.67,242.86,14297.0,240.67,242.89,240.67,242.86,14297.0
2020-12-10 11:50:00,242.57,242.99,241.89,242.7,7292.0,242.57,242.99,241.89,242.7,7292.0
2020-12-10 12:00:00,242.67,244.26,242.67,243.8,11155.0,242.67,244.26,242.67,243.8,11155.0
2020-12-10 12:10:00,244.27,244.31,243.71,243.72,5591.0,244.27,244.31,243.71,243.72,5591.0
2020-12-10 12:20:00,243.7,243.99,242.62,243.57,5026.0,243.7,243.99,242.62,243.57,5026.0
2020-12-10 12:30:00,243.71,244.64,243.71,244.33,5985.0,243.71,244.64,243.71,244.33,5985.0
2020-12-10 12:40:00,244.34,244.48,243.15,243.32,3825.0,244.34,244.48,243.15,243.32,3825.0
2020-12-10 12:50:00,243.42,243.8,242.78,243.34,6360.0,243.42,243.8,242.78,243.34,6360.0
2020-12-10 13:00:00,243.35,245.82,243.35,245.82,14604.0,243.35,245.82,243.35,245.82,14604.0
2020-12-10 13:10:00,245.62,245.89,244.27,244.73,7960.0,245.62,245.89,244.27,244.73,7960.0
2020-12-10 13:20:00,244.69,244.98,244.16,244.69,8071.0,244.69,244.98,244.16,244.69,8071.0
2020-12-10 13:30:00,244.81,244.97,243.43,244.2,14915.0,244.81,244.97,243.43,244.2,14915.0
2020-12-10 13:40:00,244.33,244.54,243.92,244.38,4904.0,244.33,244.54,243.92,244.38,4904.0
2020-12-10 13:50:00,244.19,244.77,243.83,244.45,6768.0,244.19,244.77,243.83,244.45,6768.0
2020-12-10 14:00:00,244.66,245.0,244.33,244.9,5706.0,244.66,245.0,244.33,244.9,5706.0
2020-12-10 14:10:00,244.58,244.7,242.68,242.68,10261.0,244.58,244.7,242.68,242.68,10261.0
2020-12-10 14:20:00,242.72,243.58,242.51,243.18,6191.0,242.72,243.58,242.51,243.18,6191.0
2020-12-10 14:30:00,243.25,243.76,243.15,243.47,4768.0,243.25,243.76,243.15,243.47,4768.0
2020-12-10 14:40:00,243.25,244.16,243.15,243.47,5641.0,243.25,244.16,243.15,243.47,5641.0
2020-12-10 14:50:00,243.63,244.01,242.23,242.37,6601.0,243.63,244.01,242.23,242.37,6601.0
2020-12-10 15:00:00,242.67,243.14,242.0,242.31,10662.0,242.67,243.14,242.0,242.31,10662.0
2020-12-10 15:10:00,242.45,243.38,242.05,243.11,5250.0,242.45,243.38,242.05,243.11,5250.0
2020-12-10 15:20:00,243.2,243.65,242.61,243.49,7611.0,243.2,243.65,242.61,243.49,7611.0
2020-12-10 15:30:00,243.45,244.54,243.23,244.54,12389.0,243.45,244.54,243.23,244.54,12389.0
2020-12-10 15:40:00,244.53,244.58,243.5,243.74,14878.0,244.53,244.58,243.5,243.74,14878.0
2020-12-10 15:50:00,243.88,244.56,243.59,244.31,44973.0,243.88,244.56,243.59,244.31,44973.0
2020-12-11 09:30:00,243.5,245.61,243.24,244.92,20437.0,243.5,245.61,243.24,244.92,20437.0
2020-12-11 09:40:00,244.92,246.36,241.8,245.81,23465.0,244.92,246.36,241.8,245.81,23465.0
2020-12-11 09:50:00,245.51,247.46,244.77,245.27,17856.0,245.51,247.46,244.77,245.27,17856.0
2020-12-11 10:00:00,245.28,247.02,245.08,246.38,17863.0,245.28,247.02,245.08,246.38,17863.0
2020-12-11 10:10:00,246.28,247.21,245.31,245.4,6921.0,246.28,247.21,245.31,245.4,6921.0
2020-12-11 10:20:00,245.42,246.14,245.03,245.43,6889.0,245.42,246.14,245.03,245.43,6889.0
2020-12-11 10:30:00,245.1,245.11,243.4,243.4,4630.0,245.1,245.11,243.4,243.4,4630.0
2020-12-11 10:40:00,243.05,243.05,240.95,241.41,13059.0,243.05,243.05,240.95,241.41,13059.0
2020-12-11 10:50:00,241.13,241.69,239.84,240.06,10073.0,241.13,241.69,239.84,240.06,10073.0
2020-12-11 11:00:00,240.37,240.8,239.21,239.62,14674.0,240.37,240.8,239.21,239.62,14674.0
2020-12-11 11:10:00,239.6,239.65,238.57,239.54,19498.0,239.6,239.65,238.57,239.54,19498.0
2020-12-11 11:20:00,239.11,239.75,237.2,237.5,13861.0,239.11,239.75,237.2,237.5,13861.0
2020-12-11 11:30:00,237.83,238.78,237.0,237.69,10814.0,237.83,238.78,237.0,237.69,10814.0
2020-12-11 11:40:00,237.81,238.24,236.38,237.86,23241.0,237.81,238.24,236.38,237.86,23241.0
2020-12-11 11:50:00,238.17,238.86,238.17,238.37,6631.0,238.17,238.86,238.17,238.37,6631.0
2020-12-11 12:00:00,238.52,239.75,238.52,238.66,12416.0,238.52,239.75,238.52,238.66,12416.0
2020-12-11 12:10:00,238.62,238.89,237.5,237.81,7088.0,238.62,238.89,237.5,237.81,7088.0
2020-12-11 12:20:00,237.67,238.58,237.14,238.06,12825.0,237.67,238.58,237.14,238.06,12825.0
2020-12-11 12:30:00,238.29,238.3,235.99,236.37,17160.0,238.29,238.3,235.99,236.37,17160.0
2020-12-11 12:40:00,236.35,237.21,236.09,237.05,19535.0,236.35,237.21,236.09,237.05,19535.0
2020-12-11 12:50:00,236.88,238.31,236.88,238.11,7060.0,236.88,238.31,236.88,238.11,7060.0
2020-12-11 13:00:00,237.8,238.9,237.71,238.84,19118.0,237.8,238.9,237.71,238.84,19118.0
2020-12-11 13:10:00,238.89,239.14,238.22,238.84,8283.0,238.89,239.14,238.22,238.84,8283.0
2020-12-11 13:20:00,238.85,239.68,238.57,239.68,11910.0,238.85,239.68,238.57,239.68,11910.0
2020-12-11 13:30:00,239.9,240.23,239.56,239.57,8754.0,239.9,240.23,239.56,239.57,8754.0
2020-12-11 13:40:00,239.57,240.08,239.47,239.96,17513.0,239.57,240.08,239.47,239.96,17513.0
2020-12-11 13:50:00,239.92,240.7,239.76,240.41,42385.0,239.92,240.7,239.76,240.41,42385.0
2020-12-11 14:00:00,240.5,241.18,240.27,240.46,61888.0,240.5,241.18,240.27,240.46,61888.0
2020-12-11 14:10:00,240.46,241.12,240.36,241.02,17346.0,240.46,241.12,240.36,241.02,17346.0
2020-12-11 14:20:00,240.88,242.44,240.73,242.0,16501.0,240.88,242.44,240.73,242.0,16501.0
2020-12-11 14:30:00,242.05,243.17,241.75,241.93,15299.0,242.05,243.17,241.75,241.93,15299.0
2020-12-11 14:40:00,241.93,242.74,241.86,242.35,6750.0,241.93,242.74,241.86,242.35,6750.0
2020-12-11 14:50:00,242.4,242.9,242.32,242.58,6275.0,242.4,242.9,242.32,242.58,6275.0
2020-12-11 15:00:00,242.55,242.72,241.79,241.95,12067.0,242.55,242.72,241.79,241.95,12067.0
2020-12-11 15:10:00,242.03,243.13,241.76,242.96,11547.0,242.03,243.13,241.76,242.96,11547.0
2020-12-11 15:20:00,242.96,242.96,242.18,242.33,7447.0,242.96,242.96,242.18,242.33,7447.0
2020-12-11 15:30:00,242.46,242.95,242.45,242.7,15339.0,242.46,242.95,242.45,242.7,15339.0
2020-12-11 15:40:00,242.7,242.7,241.96,242.23,17538.0,242.7,242.7,241.96,242.23,17538.0
2020-12-11 15:50:00,242.33,243.6,242.22,243.6,53748.0,242.33,243.6,242.22,243.6,53748.0
2020-12-14 09:30:00,244.89,253.0,244.69,252.73,102272.0,244.89,253.0,244.69,252.73,102272.0
2020-12-14 09:40:00,252.77,253.06,249.51,252.65,79689.0,252.77,253.06,249.51,252.65,79689.0
2020-12-14 09:50:00,252.65,255.28,252.42,255.27,72492.0,252.65,255.28,252.42,255.27,72492.0
2020-12-14 10:00:00,255.27,256.34,253.3,255.05,48257.0,255.27,256.34,253.3,255.05,48257.0
2020-12-14 10:10:00,254.91,256.0,254.36,254.89,40295.0,254.91,256.0,254.36,254.89,40295.0
2020-12-14 10:20:00,254.83,255.92,251.66,252.03,31539.0,254.83,255.92,251.66,252.03,31539.0
2020-12-14 10:30:00,252.0,252.2,250.31,251.15,28261.0,252.0,252.2,250.31,251.15,28261.0
2020-12-14 10:40:00,251.0,252.0,250.18,250.36,18799.0,251.0,252.0,250.18,250.36,18799.0
2020-12-14 10:50:00,250.35,250.35,248.73,249.39,21640.0,250.35,250.35,248.73,249.39,21640.0
2020-12-14 11:00:00,249.4,255.0,249.09,249.3,34879.0,249.4,255.0,249.09,249.3,34879.0
2020-12-14 11:10:00,249.36,253.42,249.35,253.24,20833.0,249.36,253.42,249.35,253.24,20833.0
2020-12-14 11:20:00,253.43,255.19,253.03,254.4,30605.0,253.43,255.19,253.03,254.4,30605.0
2020-12-14 11:30:00,254.42,255.13,253.65,253.77,24908.0,254.42,255.13,253.65,253.77,24908.0
2020-12-14 11:40:00,253.84,254.54,253.41,253.9,21315.0,253.84,254.54,253.41,253.9,21315.0
2020-12-14 11:50:00,253.79,255.85,253.47,255.83,30544.0,253.79,255.85,253.47,255.83,30544.0
2020-12-14 12:00:00,255.66,255.67,253.75,254.1,14882.0,255.66,255.67,253.75,254.1,14882.0
2020-12-14 12:10:00,254.27,254.3,252.32,252.8,14052.0,254.27,254.3,252.32,252.8,14052.0
2020-12-14 12:20:00,252.95,253.94,252.95,252.95,9816.0,252.95,253.94,252.95,252.95,9816.0
2020-12-14 12:30:00,252.83,254.13,252.65,253.16,9595.0,252.83,254.13,252.65,253.16,9595.0
2020-12-14 12:40:00,253.02,254.79,252.67,254.59,12478.0,253.02,254.79,252.67,254.59,12478.0
2020-12-14 12:50:00,254.75,255.19,253.6,254.37,19920.0,254.75,255.19,253.6,254.37,19920.0
2020-12-14 13:00:00,254.58,254.83,252.71,253.22,19408.0,254.58,254.83,252.71,253.22,19408.0
2020-12-14 13:10:00,253.02,254.29,253.02,253.96,11396.0,253.02,254.29,253.02,253.96,11396.0
2020-12-14 13:20:00,254.23,254.65,253.56,253.71,10092.0,254.23,254.65,253.56,253.71,10092.0
2020-12-14 13:30:00,253.84,255.1,253.84,254.85,14347.0,253.84,255.1,253.84,254.85,14347.0
2020-12-14 13:40:00,255.1,257.99,254.84,257.64,65582.0,255.1,257.99,254.84,257.64,65582.0
2020-12-14 13:50:00,257.63,259.82,257.63,258.29,98834.0,257.63,259.82,257.63,258.29,98834.0
2020-12-14 14:00:00,258.48,259.5,258.48,259.25,34216.0,258.48,259.5,258.48,259.25,34216.0
2020-12-14 14:10:00,259.25,259.87,258.0,258.74,53094.0,259.25,259.87,258.0,258.74,53094.0
2020-12-14 14:20:00,259.07,259.87,258.53,258.54,23552.0,259.07,259.87,258.53,258.54,23552.0
2020-12-14 14:30:00,258.25,259.16,256.43,256.59,40575.0,258.25,259.16,256.43,256.59,40575.0
2020-12-14 14:40:00,256.88,258.69,256.65,258.49,29006.0,256.88,258.69,256.65,258.49,29006.0
2020-12-14 14:50:00,258.3,258.3,256.17,256.42,24026.0,258.3,258.3,256.17,256.42,24026.0
2020-12-14 15:00:00,256.8,256.95,255.01,255.01,19532.0,256.8,256.95,255.01,255.01,19532.0
2020-12-14 15:10:00,255.16,256.06,255.16,255.25,13407.0,255.16,256.06,255.16,255.25,13407.0
2020-12-14 15:20:00,255.36,256.18,255.32,255.59,13634.0,255.36,256.18,255.32,255.59,13634.0
2020-12-14 15:30:00,255.56,255.56,253.75,254.38,19672.0,255.56,255.56,253.75,254.38,19672.0
2020-12-14 15:40:00,254.39,254.67,252.93,254.34,34549.0,254.39,254.67,252.93,254.34,34549.0
2020-12-14 15:50:00,254.19,254.19,252.8,253.49,141972.0,254.19,254.19,252.8,253.49,141972.0
2020-12-15 09:30:00,256.55,256.55,253.71,256.26,48880.0,256.55,256.55,253.71,256.26,48880.0
2020-12-15 09:40:00,256.16,261.86,255.57,259.63,53132.0,256.16,261.86,255.57,259.63,53132.0
2020-12-15 09:50:00,260.01,261.46,258.59,260.22,25516.0,260.01,261.46,258.59,260.22,25516.0
2020-12-15 10:00:00,260.23,260.85,258.7,258.79,21668.0,260.23,260.85,258.7,258.79,21668.0
2020-12-15 10:10:00,258.88,264.18,258.8,263.75,40326.0,258.88,264.18,258.8,263.75,40326.0
2020-12-15 10:20:00,263.75,264.37,262.35,263.8,30670.0,263.75,264.37,262.35,263.8,30670.0
2020-12-15 10:30:00,263.96,265.73,263.04,264.59,37205.0,263.96,265.73,263.04,264.59,37205.0
2020-12-15 10:40:00,264.41,267.2,264.41,266.75,57929.0,264.41,267.2,264.41,266.75,57929.0
2020-12-15 10:50:00,266.75,270.0,266.57,268.25,91036.0,266.75,270.0,266.57,268.25,91036.0
2020-12-15 11:00:00,268.16,269.41,265.25,266.7,55136.0,268.16,269.41,265.25,266.7,55136.0
2020-12-15 11:10:00,266.73,267.47,266.28,267.01,43241.0,266.73,267.47,266.28,267.01,43241.0
2020-12-15 11:20:00,267.35,268.16,266.6,268.15,30330.0,267.35,268.16,266.6,268.15,30330.0
2020-12-15 11:30:00,268.24,269.31,267.27,267.88,22335.0,268.24,269.31,267.27,267.88,22335.0
2020-12-15 11:40:00,267.88,268.5,267.49,268.27,23144.0,267.88,268.5,267.49,268.27,23144.0
2020-12-15 11:50:00,268.16,268.39,267.11,268.14,26886.0,268.16,268.39,267.11,268.14,26886.0
2020-12-15 12:00:00,268.14,268.84,267.76,268.78,22102.0,268.14,268.84,267.76,268.78,22102.0
2020-12-15 12:10:00,268.78,270.0,268.67,269.85,28533.0,268.78,270.0,268.67,269.85,28533.0
2020-12-15 12:20:00,269.85,269.85,268.12,268.63,22729.0,269.85,269.85,268.12,268.63,22729.0
2020-12-15 12:30:00,268.77,269.81,268.4,269.5,24386.0,268.77,269.81,268.4,269.5,24386.0
2020-12-15 12:40:00,269.34,272.5,269.34,271.73,45188.0,269.34,272.5,269.34,271.73,45188.0
2020-12-15 12:50:00,271.93,272.85,270.53,271.23,42885.0,271.93,272.85,270.53,271.23,42885.0
2020-12-15 13:00:00,271.05,272.16,270.93,271.94,30377.0,271.05,272.16,270.93,271.94,30377.0
2020-12-15 13:10:00,272.23,273.59,271.83,273.5,31500.0,272.23,273.59,271.83,273.5,31500.0
2020-12-15 13:20:00,273.55,274.0,272.57,272.57,30002.0,273.55,274.0,272.57,272.57,30002.0
2020-12-15 13:30:00,272.9,274.66,272.31,274.2,33342.0,272.9,274.66,272.31,274.2,33342.0
2020-12-15 13:40:00,274.29,274.31,272.2,272.35,27544.0,274.29,274.31,272.2,272.35,27544.0
2020-12-15 13:50:00,272.31,273.32,271.33,272.98,33742.0,272.31,273.32,271.33,272.98,33742.0
2020-12-15 14:00:00,273.23,273.23,271.92,272.39,40125.0,273.23,273.23,271.92,272.39,40125.0
2020-12-15 14:10:00,272.31,273.11,271.52,271.52,31512.0,272.31,273.11,271.52,271.52,31512.0
2020-12-15 14:20:00,271.64,272.72,271.49,272.49,30562.0,271.64,272.72,271.49,272.49,30562.0
2020-12-15 14:30:00,272.48,272.97,270.49,270.55,41606.0,272.48,272.97,270.49,270.55,41606.0
2020-12-15 14:40:00,270.54,270.9,269.93,270.3,28120.0,270.54,270.9,269.93,270.3,28120.0
2020-12-15 14:50:00,270.29,270.8,270.12,270.6,43744.0,270.29,270.8,270.12,270.6,43744.0
2020-12-15 15:00:00,270.8,272.28,270.63,271.3,40221.0,270.8,272.28,270.63,271.3,40221.0
2020-12-15 15:10:00,271.4,272.42,271.4,271.73,29318.0,271.4,272.42,271.4,271.73,29318.0
2020-12-15 15:20:00,271.73,273.51,271.73,272.82,35386.0,271.73,273.51,271.73,272.82,35386.0
2020-12-15 15:30:00,272.81,272.84,271.61,272.05,45111.0,272.81,272.84,271.61,272.05,45111.0
2020-12-15 15:40:00,271.96,272.35,271.28,272.19,50645.0,271.96,272.35,271.28,272.19,50645.0
2020-12-15 15:50:00,272.32,273.29,271.75,272.35,167822.0,272.32,273.29,271.75,272.35,167822.0
2020-12-16 09:30:00,271.64,273.77,268.42,269.03,75358.0,271.64,273.77,268.42,269.03,75358.0
2020-12-16 09:40:00,268.74,270.31,267.75,269.17,41277.0,268.74,270.31,267.75,269.17,41277.0
2020-12-16 09:50:00,269.08,269.49,266.68,267.38,47149.0,269.08,269.49,266.68,267.38,47149.0
2020-12-16 10:00:00,267.74,269.37,266.05,269.05,31357.0,267.74,269.37,266.05,269.05,31357.0
2020-12-16 10:10:00,269.04,269.14,264.5,264.59,33678.0,269.04,269.14,264.5,264.59,33678.0
2020-12-16 10:20:00,264.42,267.36,263.37,267.12,26475.0,264.42,267.36,263.37,267.12,26475.0
2020-12-16 10:30:00,266.96,268.79,266.43,268.04,17492.0,266.96,268.79,266.43,268.04,17492.0
2020-12-16 10:40:00,267.73,268.11,266.06,266.4,15682.0,267.73,268.11,266.06,266.4,15682.0
2020-12-16 10:50:00,266.33,266.89,265.5,266.85,11447.0,266.33,266.89,265.5,266.85,11447.0
2020-12-16 11:00:00,267.04,268.0,266.0,267.48,39500.0,267.04,268.0,266.0,267.48,39500.0
2020-12-16 11:10:00,267.34,268.82,266.84,267.19,45683.0,267.34,268.82,266.84,267.19,45683.0
2020-12-16 11:20:00,266.89,266.89,264.4,265.13,18045.0,266.89,266.89,264.4,265.13,18045.0
2020-12-16 11:30:00,265.13,265.19,263.81,264.22,18826.0,265.13,265.19,263.81,264.22,18826.0
2020-12-16 11:40:00,264.29,267.5,264.01,267.1,16341.0,264.29,267.5,264.01,267.1,16341.0
2020-12-16 11:50:00,267.3,268.5,267.08,268.1,18891.0,267.3,268.5,267.08,268.1,18891.0
2020-12-16 12:00:00,268.1,268.74,267.46,268.54,10234.0,268.1,268.74,267.46,268.54,10234.0
2020-12-16 12:10:00,268.5,270.21,268.5,270.2,15618.0,268.5,270.21,268.5,270.2,15618.0
2020-12-16 12:20:00,270.22,270.79,269.7,270.48,13546.0,270.22,270.79,269.7,270.48,13546.0
2020-12-16 12:30:00,270.3,270.94,269.97,270.59,13202.0,270.3,270.94,269.97,270.59,13202.0
2020-12-16 12:40:00,270.92,271.49,270.79,270.99,8939.0,270.92,271.49,270.79,270.99,8939.0
2020-12-16 12:50:00,270.68,272.12,270.64,271.92,12783.0,270.68,272.12,270.64,271.92,12783.0
2020-12-16 13:00:00,271.85,273.14,271.68,272.99,28476.0,271.85,273.14,271.68,272.99,28476.0
2020-12-16 13:10:00,272.91,273.51,272.38,273.06,17133.0,272.91,273.51,272.38,273.06,17133.0
2020-12-16 13:20:00,273.08,273.31,272.19,272.25,22742.0,273.08,273.31,272.19,272.25,22742.0
2020-12-16 13:30:00,272.47,272.48,270.81,271.17,18991.0,272.47,272.48,270.81,271.17,18991.0
2020-12-16 13:40:00,271.17,271.19,270.28,270.5,7989.0,271.17,271.19,270.28,270.5,7989.0
2020-12-16 13:50:00,270.7,272.03,270.7,271.9,18195.0,270.7,272.03,270.7,271.9,18195.0
2020-12-16 14:00:00,272.01,272.28,270.24,271.39,21256.0,272.01,272.28,270.24,271.39,21256.0
2020-12-16 14:10:00,271.29,272.69,271.28,272.4,20558.0,271.29,272.69,271.28,272.4,20558.0
2020-12-16 14:20:00,272.41,273.16,271.93,272.05,25790.0,272.41,273.16,271.93,272.05,25790.0
2020-12-16 14:30:00,271.89,272.28,269.76,269.9,37025.0,271.89,272.28,269.76,269.9,37025.0
2020-12-16 14:40:00,269.61,269.71,268.45,268.95,16907.0,269.61,269.71,268.45,268.95,16907.0
2020-12-16 14:50:00,269.01,270.14,268.69,269.67,18290.0,269.01,270.14,268.69,269.67,18290.0
2020-12-16 15:00:00,269.39,270.72,269.39,270.15,15655.0,269.39,270.72,269.39,270.15,15655.0
2020-12-16 15:10:00,270.15,270.64,269.57,270.28,12962.0,270.15,270.64,269.57,270.28,12962.0
2020-12-16 15:20:00,270.46,272.75,270.43,272.48,24781.0,270.46,272.75,270.43,272.48,24781.0
2020-12-16 15:30:00,272.42,273.25,271.87,272.42,29279.0,272.42,273.25,271.87,272.42,29279.0
2020-12-16 15:40:00,272.46,272.89,271.02,271.6,27396.0,272.46,272.89,271.02,271.6,27396.0
2020-12-16 15:50:00,272.07,273.4,271.95,273.1,100005.0,272.07,273.4,271.95,273.1,100005.0
2020-12-17 09:30:00,274.59,280.5,274.59,278.7,63977.0,274.59,280.5,274.59,278.7,63977.0
2020-12-17 09:40:00,278.21,283.78,276.92,283.65,110201.0,278.21,283.78,276.92,283.65,110201.0
2020-12-17 09:50:00,283.42,284.73,282.01,284.15,83759.0,283.42,284.73,282.01,284.15,83759.0
2020-12-17 10:00:00,284.27,285.49,282.16,283.76,67157.0,284.27,285.49,282.16,283.76,67157.0
2020-12-17 10:10:00,283.71,285.98,283.45,284.6,53199.0,283.71,285.98,283.45,284.6,53199.0
2020-12-17 10:20:00,284.43,285.56,284.0,285.43,39874.0,284.43,285.56,284.0,285.43,39874.0
2020-12-17 10:30:00,285.17,285.32,283.7,284.3,40586.0,285.17,285.32,283.7,284.3,40586.0
2020-12-17 10:40:00,284.22,284.72,283.5,284.15,25194.0,284.22,284.72,283.5,284.15,25194.0
2020-12-17 10:50:00,284.19,285.61,283.75,285.5,36032.0,284.19,285.61,283.75,285.5,36032.0
2020-12-17 11:00:00,285.36,285.98,284.8,285.85,30729.0,285.36,285.98,284.8,285.85,30729.0
2020-12-17 11:10:00,285.84,286.5,285.14,285.24,32103.0,285.84,286.5,285.14,285.24,32103.0
2020-12-17 11:20:00,285.35,288.34,285.03,287.86,34062.0,285.35,288.34,285.03,287.86,34062.0
2020-12-17 11:30:00,287.77,288.68,285.85,285.98,23519.0,287.77,288.68,285.85,285.98,23519.0
2020-12-17 11:40:00,285.84,286.84,285.73,286.24,27491.0,285.84,286.84,285.73,286.24,27491.0
2020-12-17 11:50:00,286.08,286.99,284.35,286.99,82447.0,286.08,286.99,284.35,286.99,82447.0
2020-12-17 12:00:00,286.84,287.34,285.31,285.78,129594.0,286.84,287.34,285.31,285.78,129594.0
2020-12-17 12:10:00,285.6,286.09,285.02,286.01,79680.0,285.6,286.09,285.02,286.01,79680.0
2020-12-17 12:20:00,286.07,287.12,285.61,286.57,93513.0,286.07,287.12,285.61,286.57,93513.0
2020-12-17 12:30:00,286.46,286.46,285.7,286.2,23909.0,286.46,286.46,285.7,286.2,23909.0
2020-12-17 12:40:00,286.29,286.78,285.94,286.56,48354.0,286.29,286.78,285.94,286.56,48354.0
2020-12-17 12:50:00,286.47,286.8,286.13,286.28,21575.0,286.47,286.8,286.13,286.28,21575.0
2020-12-17 13:00:00,286.3,286.62,285.86,286.13,29683.0,286.3,286.62,285.86,286.13,29683.0
2020-12-17 13:10:00,286.0,286.49,285.83,285.98,47832.0,286.0,286.49,285.83,285.98,47832.0
2020-12-17 13:20:00,286.06,286.35,284.52,286.0,99611.0,286.06,286.35,284.52,286.0,99611.0
2020-12-17 13:30:00,286.0,286.2,285.77,285.96,24739.0,286.0,286.2,285.77,285.96,24739.0
2020-12-17 13:40:00,285.96,286.22,285.9,286.15,34907.0,285.96,286.22,285.9,286.15,34907.0
2020-12-17 13:50:00,286.1,286.49,285.95,286.28,38585.0,286.1,286.49,285.95,286.28,38585.0
2020-12-17 14:00:00,286.28,286.57,286.1,286.26,19772.0,286.28,286.57,286.1,286.26,19772.0
2020-12-17 14:10:00,286.27,286.46,285.96,286.24,24258.0,286.27,286.46,285.96,286.24,24258.0
2020-12-17 14:20:00,286.2,286.53,285.97,286.49,44452.0,286.2,286.53,285.97,286.49,44452.0
2020-12-17 14:30:00,286.48,287.6,286.35,286.97,76506.0,286.48,287.6,286.35,286.97,76506.0
2020-12-17 14:40:00,287.0,287.21,286.8,287.11,28626.0,287.0,287.21,286.8,287.11,28626.0
2020-12-17 14:50:00,287.0,287.12,285.97,286.15,22741.0,287.0,287.12,285.97,286.15,22741.0
2020-12-17 15:00:00,286.22,287.2,286.0,286.83,100252.0,286.22,287.2,286.0,286.83,100252.0
2020-12-17 15:10:00,286.9,287.2,286.52,286.87,46253.0,286.9,287.2,286.52,286.87,46253.0
2020-12-17 15:20:00,286.81,287.06,286.52,286.68,26014.0,286.81,287.06,286.52,286.68,26014.0
2020-12-17 15:30:00,286.72,286.81,284.92,285.45,47712.0,286.72,286.81,284.92,285.45,47712.0
2020-12-17 15:40:00,285.39,285.4,283.81,284.93,44892.0,285.39,285.4,283.81,284.93,44892.0
2020-12-17 15:50:00,284.99,286.83,284.99,285.06,148697.0,284.99,286.83,284.99,285.06,148697.0
2020-12-18 09:30:00,287.11,287.52,284.23,285.5,65777.0,287.11,287.52,284.23,285.5,65777.0
2020-12-18 09:40:00,285.75,286.69,283.63,286.5,38831.0,285.75,286.69,283.63,286.5,38831.0
2020-12-18 09:50:00,286.11,286.19,283.86,285.91,20073.0,286.11,286.19,283.86,285.91,20073.0
2020-12-18 10:00:00,285.61,285.76,284.19,285.09,15181.0,285.61,285.76,284.19,285.09,15181.0
2020-12-18 10:10:00,284.97,286.4,284.09,285.02,17898.0,284.97,286.4,284.09,285.02,17898.0
2020-12-18 10:20:00,285.01,285.44,284.27,285.01,9237.0,285.01,285.44,284.27,285.01,9237.0
2020-12-18 10:30:00,285.25,285.49,284.42,284.44,21393.0,285.25,285.49,284.42,284.44,21393.0
2020-12-18 10:40:00,284.44,284.73,282.7,283.53,27225.0,284.44,284.73,282.7,283.53,27225.0
2020-12-18 10:50:00,283.87,285.36,283.25,284.94,9940.0,283.87,285.36,283.25,284.94,9940.0
2020-12-18 11:00:00,285.04,285.85,284.68,285.1,14747.0,285.04,285.85,284.68,285.1,14747.0
2020-12-18 11:10:00,285.25,285.48,283.94,285.01,10316.0,285.25,285.48,283.94,285.01,10316.0
2020-12-18 11:20:00,284.81,286.28,284.78,285.11,24275.0,284.81,286.28,284.78,285.11,24275.0
2020-12-18 11:30:00,285.65,286.31,285.36,285.66,8516.0,285.65,286.31,285.36,285.66,8516.0
2020-12-18 11:40:00,285.97,286.27,285.54,285.77,11062.0,285.97,286.27,285.54,285.77,11062.0
2020-12-18 11:50:00,285.5,286.22,285.28,285.89,7026.0,285.5,286.22,285.28,285.89,7026.0
2020-12-18 12:00:00,285.71,285.88,285.11,285.57,9941.0,285.71,285.88,285.11,285.57,9941.0
2020-12-18 12:10:00,285.53,286.31,285.53,286.03,9720.0,285.53,286.31,285.53,286.03,9720.0
2020-12-18 12:20:00,286.12,287.0,286.11,286.13,18203.0,286.12,287.0,286.11,286.13,18203.0
2020-12-18 12:30:00,286.03,286.5,285.88,286.18,11771.0,286.03,286.5,285.88,286.18,11771.0
2020-12-18 12:40:00,286.21,286.31,284.77,284.91,20810.0,286.21,286.31,284.77,284.91,20810.0
2020-12-18 12:50:00,284.84,286.11,284.3,286.11,16207.0,284.84,286.11,284.3,286.11,16207.0
2020-12-18 13:00:00,286.25,286.41,285.74,286.15,16059.0,286.25,286.41,285.74,286.15,16059.0
2020-12-18 13:10:00,286.1,286.27,285.3,285.46,31167.0,286.1,286.27,285.3,285.46,31167.0
2020-12-18 13:20:00,285.3,285.39,284.1,285.31,10605.0,285.3,285.39,284.1,285.31,10605.0
2020-12-18 13:30:00,285.31,285.32,284.57,284.95,8609.0,285.31,285.32,284.57,284.95,8609.0
2020-12-18 13:40:00,284.85,285.41,284.84,285.29,8277.0,284.85,285.41,284.84,285.29,8277.0
2020-12-18 13:50:00,285.27,285.4,284.29,284.3,14787.0,285.27,285.4,284.29,284.3,14787.0
2020-12-18 14:00:00,284.38,284.39,283.38,283.63,9567.0,284.38,284.39,283.38,283.63,9567.0
2020-12-18 14:10:00,283.61,283.61,282.38,282.49,9632.0,283.61,283.61,282.38,282.49,9632.0
2020-12-18 14:20:00,282.53,283.12,282.48,282.91,6312.0,282.53,283.12,282.48,282.91,6312.0
2020-12-18 14:30:00,282.81,283.48,282.54,282.54,14508.0,282.81,283.48,282.54,282.54,14508.0
2020-12-18 14:40:00,282.51,282.51,279.36,279.49,31816.0,282.51,282.51,279.36,279.49,31816.0
2020-12-18 14:50:00,279.27,280.0,278.36,279.97,17257.0,279.27,280.0,278.36,279.97,17257.0
2020-12-18 15:00:00,280.3,280.3,278.4,279.6,14235.0,280.3,280.3,278.4,279.6,14235.0
2020-12-18 15:10:00,279.47,280.4,279.08,280.28,15577.0,279.47,280.4,279.08,280.28,15577.0
2020-12-18 15:20:00,280.28,280.28,278.73,279.83,13062.0,280.28,280.28,278.73,279.83,13062.0
2020-12-18 15:30:00,279.54,280.91,278.2,279.07,29907.0,279.54,280.91,278.2,279.07,29907.0
2020-12-18 15:40:00,279.07,279.08,277.29,278.45,50017.0,279.07,279.08,277.29,278.45,50017.0
2020-12-18 15:50:00,278.37,278.43,276.62,276.85,132759.0,278.37,278.43,276.62,276.85,132759.0
2020-12-21 09:30:00,278.29,280.89,277.24,279.19,57949.0,278.29,280.89,277.24,279.19,57949.0
2020-12-21 09:40:00,278.68,279.07,274.04,275.0,22786.0,278.68,279.07,274.04,275.0,22786.0
2020-12-21 09:50:00,274.91,279.27,274.72,278.46,20612.0,274.91,279.27,274.72,278.46,20612.0
2020-12-21 10:00:00,278.14,278.21,274.31,274.63,10359.0,278.14,278.21,274.31,274.63,10359.0
2020-12-21 10:10:00,274.78,275.44,272.4,272.54,25342.0,274.78,275.44,272.4,272.54,25342.0
2020-12-21 10:20:00,272.65,273.37,271.91,272.05,42116.0,272.65,273.37,271.91,272.05,42116.0
2020-12-21 10:30:00,271.86,273.17,270.56,272.44,26473.0,271.86,273.17,270.56,272.44,26473.0
2020-12-21 10:40:00,272.58,274.0,272.25,272.84,16331.0,272.58,274.0,272.25,272.84,16331.0
2020-12-21 10:50:00,272.76,274.03,272.73,273.19,13506.0,272.76,274.03,272.73,273.19,13506.0
2020-12-21 11:00:00,273.37,273.83,271.77,271.77,6137.0,273.37,273.83,271.77,271.77,6137.0
2020-12-21 11:10:00,271.47,275.46,271.21,275.44,16584.0,271.47,275.46,271.21,275.44,16584.0
2020-12-21 11:20:00,275.49,277.94,275.47,277.63,18221.0,275.49,277.94,275.47,277.63,18221.0
2020-12-21 11:30:00,277.77,278.73,277.24,278.72,8430.0,277.77,278.73,277.24,278.72,8430.0
2020-12-21 11:40:00,278.77,279.57,277.82,278.86,13553.0,278.77,279.57,277.82,278.86,13553.0
2020-12-21 11:50:00,278.99,279.39,278.27,278.39,6105.0,278.99,279.39,278.27,278.39,6105.0
2020-12-21 12:00:00,278.53,278.75,276.81,277.0,5320.0,278.53,278.75,276.81,277.0,5320.0
2020-12-21 12:10:00,277.0,277.0,275.27,276.24,15705.0,277.0,277.0,275.27,276.24,15705.0
2020-12-21 12:20:00,276.24,279.0,276.24,279.0,7032.0,276.24,279.0,276.24,279.0,7032.0
2020-12-21 12:30:00,278.68,279.21,277.47,277.81,5956.0,278.68,279.21,277.47,277.81,5956.0
2020-12-21 12:40:00,278.19,278.19,277.23,277.24,8966.0,278.19,278.19,277.23,277.24,8966.0
2020-12-21 12:50:00,277.23,278.03,276.6,277.26,8965.0,277.23,278.03,276.6,277.26,8965.0
2020-12-21 13:00:00,277.15,278.34,276.79,278.34,10323.0,277.15,278.34,276.79,278.34,10323.0
2020-12-21 13:10:00,278.23,278.39,277.8,278.0,3860.0,278.23,278.39,277.8,278.0,3860.0
2020-12-21 13:20:00,277.9,277.92,277.35,277.35,4539.0,277.9,277.92,277.35,277.35,4539.0
2020-12-21 13:30:00,277.21,277.86,276.99,277.86,6963.0,277.21,277.86,276.99,277.86,6963.0
2020-12-21 13:40:00,277.99,278.01,276.95,277.02,4828.0,277.99,278.01,276.95,277.02,4828.0
2020-12-21 13:50:00,277.22,279.3,277.05,279.3,7280.0,277.22,279.3,277.05,279.3,7280.0
2020-12-21 14:00:00,278.73,279.32,278.25,278.7,7474.0,278.73,279.32,278.25,278.7,7474.0
2020-12-21 14:10:00,278.58,279.21,278.16,278.31,5696.0,278.58,279.21,278.16,278.31,5696.0
2020-12-21 14:20:00,278.21,279.68,278.14,279.68,6805.0,278.21,279.68,278.14,279.68,6805.0
2020-12-21 14:30:00,279.55,280.27,279.26,279.45,9472.0,279.55,280.27,279.26,279.45,9472.0
2020-12-21 14:40:00,279.68,280.15,279.45,279.83,8716.0,279.68,280.15,279.45,279.83,8716.0
2020-12-21 14:50:00,279.83,281.99,279.83,280.65,15000.0,279.83,281.99,279.83,280.65,15000.0
2020-12-21 15:00:00,280.85,282.04,280.71,281.32,9983.0,280.85,282.04,280.71,281.32,9983.0
2020-12-21 15:10:00,281.14,282.04,280.89,281.4,12050.0,281.14,282.04,280.89,281.4,12050.0
2020-12-21 15:20:00,281.28,282.27,280.97,281.25,18496.0,281.28,282.27,280.97,281.25,18496.0
2020-12-21 15:30:00,281.25,281.47,280.14,281.06,19964.0,281.25,281.47,280.14,281.06,19964.0
2020-12-21 15:40:00,281.01,282.21,280.84,281.14,23429.0,281.01,282.21,280.84,281.14,23429.0
2020-12-21 15:50:00,281.28,283.34,281.22,282.98,78002.0,281.28,283.34,281.22,282.98,78002.0
2020-12-22 09:30:00,281.81,285.4,281.81,284.69,63385.0,281.81,285.4,281.81,284.69,63385.0
2020-12-22 09:40:00,284.65,285.94,284.55,285.28,28831.0,284.65,285.94,284.55,285.28,28831.0
2020-12-22 09:50:00,285.5,286.64,283.54,283.54,27548.0,285.5,286.64,283.54,283.54,27548.0
2020-12-22 10:00:00,283.42,284.53,282.75,283.96,32740.0,283.42,284.53,282.75,283.96,32740.0
2020-12-22 10:10:00,283.61,284.0,281.21,284.0,17611.0,283.61,284.0,281.21,284.0,17611.0
2020-12-22 10:20:00,284.08,284.96,283.02,284.47,17511.0,284.08,284.96,283.02,284.47,17511.0
2020-12-22 10:30:00,284.53,286.17,284.53,285.84,18598.0,284.53,286.17,284.53,285.84,18598.0
2020-12-22 10:40:00,285.75,286.35,284.13,284.13,25568.0,285.75,286.35,284.13,284.13,25568.0
2020-12-22 10:50:00,284.0,285.14,283.96,284.93,12980.0,284.0,285.14,283.96,284.93,12980.0
2020-12-22 11:00:00,285.02,285.22,283.31,283.84,12675.0,285.02,285.22,283.31,283.84,12675.0
2020-12-22 11:10:00,283.99,285.16,283.82,285.0,11090.0,283.99,285.16,283.82,285.0,11090.0
2020-12-22 11:20:00,285.11,285.16,283.16,283.47,7740.0,285.11,285.16,283.16,283.47,7740.0
2020-12-22 11:30:00,283.0,283.0,278.51,279.35,22123.0,283.0,283.0,278.51,279.35,22123.0
2020-12-22 11:40:00,279.23,280.46,278.3,280.23,20768.0,279.23,280.46,278.3,280.23,20768.0
2020-12-22 11:50:00,280.28,280.64,279.41,280.29,11681.0,280.28,280.64,279.41,280.29,11681.0
2020-12-22 12:00:00,280.3,280.84,279.47,279.53,10139.0,280.3,280.84,279.47,279.53,10139.0
2020-12-22 12:10:00,279.09,280.09,278.66,278.98,13694.0,279.09,280.09,278.66,278.98,13694.0
2020-12-22 12:20:00,278.67,279.21,277.81,278.18,6684.0,278.67,279.21,277.81,278.18,6684.0
2020-12-22 12:30:00,278.25,278.82,276.92,277.16,15846.0,278.25,278.82,276.92,277.16,15846.0
2020-12-22 12:40:00,277.29,277.91,276.83,277.3,11979.0,277.29,277.91,276.83,277.3,11979.0
2020-12-22 12:50:00,277.29,278.7,277.02,278.18,6272.0,277.29,278.7,277.02,278.18,6272.0
2020-12-22 13:00:00,278.32,278.48,276.98,276.98,4018.0,278.32,278.48,276.98,276.98,4018.0
2020-12-22 13:10:00,276.81,277.06,275.45,277.04,24362.0,276.81,277.06,275.45,277.04,24362.0
2020-12-22 13:20:00,277.07,278.6,277.07,278.53,16090.0,277.07,278.6,277.07,278.53,16090.0
2020-12-22 13:30:00,278.43,278.73,276.56,277.52,8809.0,278.43,278.73,276.56,277.52,8809.0
2020-12-22 13:40:00,277.56,277.74,277.19,277.4,4633.0,277.56,277.74,277.19,277.4,4633.0
2020-12-22 13:50:00,277.52,277.82,277.0,277.59,6850.0,277.52,277.82,277.0,277.59,6850.0
2020-12-22 14:00:00,277.73,279.6,277.73,278.75,10211.0,277.73,279.6,277.73,278.75,10211.0
2020-12-22 14:10:00,278.57,279.21,278.24,279.21,6800.0,278.57,279.21,278.24,279.21,6800.0
2020-12-22 14:20:00,279.5,279.88,279.16,279.77,7247.0,279.5,279.88,279.16,279.77,7247.0
2020-12-22 14:30:00,279.75,280.63,279.5,280.04,8387.0,279.75,280.63,279.5,280.04,8387.0
2020-12-22 14:40:00,279.95,281.4,279.94,281.31,7009.0,279.95,281.4,279.94,281.31,7009.0
2020-12-22 14:50:00,281.51,282.29,281.4,282.29,10283.0,281.51,282.29,281.4,282.29,10283.0
2020-12-22 15:00:00,282.07,282.74,282.07,282.25,10008.0,282.07,282.74,282.07,282.25,10008.0
2020-12-22 15:10:00,282.15,283.11,282.06,282.53,11388.0,282.15,283.11,282.06,282.53,11388.0
2020-12-22 15:20:00,282.89,283.69,282.37,283.6,12231.0,282.89,283.69,282.37,283.6,12231.0
2020-12-22 15:30:00,283.6,283.95,283.12,283.41,13599.0,283.6,283.95,283.12,283.41,13599.0
2020-12-22 15:40:00,283.32,283.65,282.56,283.65,21219.0,283.32,283.65,282.56,283.65,21219.0
2020-12-22 15:50:00,283.4,285.33,283.31,284.71,71292.0,283.4,285.33,283.31,284.71,71292.0
2020-12-23 09:30:00,282.01,284.69,280.64,281.5,24015.0,282.01,284.69,280.64,281.5,24015.0
2020-12-23 09:40:00,281.34,281.37,274.63,275.81,44375.0,281.34,281.37,274.63,275.81,44375.0
2020-12-23 09:50:00,276.06,277.75,273.75,274.56,61358.0,276.06,277.75,273.75,274.56,61358.0
2020-12-23 10:00:00,274.85,275.93,271.23,271.23,65433.0,274.85,275.93,271.23,271.23,65433.0
2020-12-23 10:10:00,271.01,271.97,270.03,270.67,40915.0,271.01,271.97,270.03,270.67,40915.0
2020-12-23 10:20:00,270.78,272.5,268.53,271.82,51173.0,270.78,272.5,268.53,271.82,51173.0
2020-12-23 10:30:00,271.55,274.71,271.54,273.94,27404.0,271.55,274.71,271.54,273.94,27404.0
2020-12-23 10:40:00,273.76,276.66,273.75,276.29,18265.0,273.76,276.66,273.75,276.29,18265.0
2020-12-23 10:50:00,276.1,276.42,274.67,276.42,31196.0,276.1,276.42,274.67,276.42,31196.0
2020-12-23 11:00:00,276.09,277.92,276.05,277.23,22706.0,276.09,277.92,276.05,277.23,22706.0
2020-12-23 11:10:00,277.06,278.25,276.74,277.35,16575.0,277.06,278.25,276.74,277.35,16575.0
2020-12-23 11:20:00,277.48,278.94,276.8,278.94,14544.0,277.48,278.94,276.8,278.94,14544.0
2020-12-23 11:30:00,278.63,279.74,276.72,276.94,35984.0,278.63,279.74,276.72,276.94,35984.0
2020-12-23 11:40:00,276.94,276.95,273.0,273.06,24947.0,276.94,276.95,273.0,273.06,24947.0
2020-12-23 11:50:00,273.13,273.13,271.5,271.73,53572.0,273.13,273.13,271.5,271.73,53572.0
2020-12-23 12:00:00,271.87,271.92,269.39,270.81,41705.0,271.87,271.92,269.39,270.81,41705.0
2020-12-23 12:10:00,270.67,270.95,268.0,268.35,33327.0,270.67,270.95,268.0,268.35,33327.0
2020-12-23 12:20:00,268.34,269.84,266.35,267.11,59473.0,268.34,269.84,266.35,267.11,59473.0
2020-12-23 12:30:00,267.37,268.64,266.04,266.29,55063.0,267.37,268.64,266.04,266.29,55063.0
2020-12-23 12:40:00,266.35,266.58,263.69,264.64,67411.0,266.35,266.58,263.69,264.64,67411.0
2020-12-23 12:50:00,264.69,266.7,264.2,266.68,96627.0,264.69,266.7,264.2,266.68,96627.0
2020-12-23 13:00:00,266.85,266.85,265.1,266.37,34686.0,266.85,266.85,265.1,266.37,34686.0
2020-12-23 13:10:00,266.32,266.83,263.69,264.06,61444.0,266.32,266.83,263.69,264.06,61444.0
2020-12-23 13:20:00,264.25,265.56,264.05,264.79,20591.0,264.25,265.56,264.05,264.79,20591.0
2020-12-23 13:30:00,264.84,264.84,262.75,263.61,41548.0,264.84,264.84,262.75,263.61,41548.0
2020-12-23 13:40:00,263.64,264.85,263.17,263.31,24307.0,263.64,264.85,263.17,263.31,24307.0
2020-12-23 13:50:00,263.2,263.2,261.8,262.09,54206.0,263.2,263.2,261.8,262.09,54206.0
2020-12-23 14:00:00,262.13,264.53,261.81,263.15,44919.0,262.13,264.53,261.81,263.15,44919.0
2020-12-23 14:10:00,263.23,263.3,261.5,262.28,37274.0,263.23,263.3,261.5,262.28,37274.0
2020-12-23 14:20:00,262.46,263.79,261.14,261.48,36510.0,262.46,263.79,261.14,261.48,36510.0
2020-12-23 14:30:00,261.22,262.49,261.03,261.2,37690.0,261.22,262.49,261.03,261.2,37690.0
2020-12-23 14:40:00,261.21,261.64,260.42,260.76,48137.0,261.21,261.64,260.42,260.76,48137.0
2020-12-23 14:50:00,260.83,261.32,260.27,260.88,57392.0,260.83,261.32,260.27,260.88,57392.0
2020-12-23 15:00:00,260.96,261.37,260.42,260.87,62366.0,260.96,261.37,260.42,260.87,62366.0
2020-12-23 15:10:00,260.88,261.07,260.0,260.3,70793.0,260.88,261.07,260.0,260.3,70793.0
2020-12-23 15:20:00,260.29,260.45,258.89,259.15,98234.0,260.29,260.45,258.89,259.15,98234.0
2020-12-23 15:30:00,259.39,260.18,257.9,258.35,122728.0,259.39,260.18,257.9,258.35,122728.0
2020-12-23 15:40:00,258.32,259.36,257.82,259.01,108878.0,258.32,259.36,257.82,259.01,108878.0
2020-12-23 15:50:00,258.9,258.99,257.28,257.64,211549.0,258.9,258.99,257.28,257.64,211549.0
2020-12-24 09:30:00,260.56,261.03,256.02,258.69,46483.0,260.56,261.03,256.02,258.69,46483.0
2020-12-24 09:40:00,258.7,260.65,258.7,260.59,29776.0,258.7,260.65,258.7,260.59,29776.0
2020-12-24 09:50:00,260.99,262.5,259.21,260.44,29376.0,260.99,262.5,259.21,260.44,29376.0
2020-12-24 10:00:00,260.59,260.96,258.0,259.32,17779.0,260.59,260.96,258.0,259.32,17779.0
2020-12-24 10:10:00,259.17,259.64,256.83,256.95,26743.0,259.17,259.64,256.83,256.95,26743.0
2020-12-24 10:20:00,256.81,258.3,256.13,257.3,37700.0,256.81,258.3,256.13,257.3,37700.0
2020-12-24 10:30:00,257.56,257.6,255.75,256.51,26671.0,257.56,257.6,255.75,256.51,26671.0
2020-12-24 10:40:00,256.71,257.01,255.0,256.17,24144.0,256.71,257.01,255.0,256.17,24144.0
2020-12-24 10:50:00,256.38,256.38,253.34,253.6,26506.0,256.38,256.38,253.34,253.6,26506.0
2020-12-24 11:00:00,253.46,255.03,252.61,253.12,14983.0,253.46,255.03,252.61,253.12,14983.0
2020-12-24 11:10:00,253.15,254.55,252.68,253.32,13436.0,253.15,254.55,252.68,253.32,13436.0
2020-12-24 11:20:00,253.32,255.39,253.32,254.15,31281.0,253.32,255.39,253.32,254.15,31281.0
2020-12-24 11:30:00,254.15,255.02,252.77,253.16,28648.0,254.15,255.02,252.77,253.16,28648.0
2020-12-24 11:40:00,252.93,253.89,252.63,253.33,15813.0,252.93,253.89,252.63,253.33,15813.0
2020-12-24 11:50:00,253.26,254.24,253.07,253.16,26078.0,253.26,254.24,253.07,253.16,26078.0
2020-12-24 12:00:00,253.27,254.06,253.07,253.41,22496.0,253.27,254.06,253.07,253.41,22496.0
2020-12-24 12:10:00,253.23,253.25,251.9,252.0,28187.0,253.23,253.25,251.9,252.0,28187.0
2020-12-24 12:20:00,252.07,252.66,251.5,252.03,22014.0,252.07,252.66,251.5,252.03,22014.0
2020-12-24 12:30:00,251.89,252.62,251.67,252.08,25567.0,251.89,252.62,251.67,252.08,25567.0
2020-12-24 12:40:00,252.02,253.2,251.98,252.69,33187.0,252.02,253.2,251.98,252.69,33187.0
2020-12-24 12:50:00,252.9,253.24,252.07,252.81,57709.0,252.9,253.24,252.07,252.81,57709.0
2020-12-28 09:30:00,257.9,257.9,248.0,249.54,91680.0,257.9,257.9,248.0,249.54,91680.0
2020-12-28 09:40:00,250.0,250.44,244.44,245.56,84964.0,250.0,250.44,244.44,245.56,84964.0
2020-12-28 09:50:00,245.36,247.93,245.3,246.05,35591.0,245.36,247.93,245.3,246.05,35591.0
2020-12-28 10:00:00,246.04,246.46,244.44,244.86,72008.0,246.04,246.46,244.44,244.86,72008.0
2020-12-28 10:10:00,244.6,248.3,239.78,239.93,72559.0,244.6,248.3,239.78,239.93,72559.0
2020-12-28 10:20:00,240.01,244.41,239.82,244.0,42613.0,240.01,244.41,239.82,244.0,42613.0
2020-12-28 10:30:00,244.32,245.2,242.8,243.65,69161.0,244.32,245.2,242.8,243.65,69161.0
2020-12-28 10:40:00,243.79,244.15,241.85,242.06,82653.0,243.79,244.15,241.85,242.06,82653.0
2020-12-28 10:50:00,242.02,246.38,241.82,246.17,32396.0,242.02,246.38,241.82,246.17,32396.0
2020-12-28 11:00:00,246.13,246.86,244.87,246.15,29344.0,246.13,246.86,244.87,246.15,29344.0
2020-12-28 11:10:00,246.29,246.4,242.54,243.01,21709.0,246.29,246.4,242.54,243.01,21709.0
2020-12-28 11:20:00,242.84,244.56,242.74,244.29,15143.0,242.84,244.56,242.74,244.29,15143.0
2020-12-28 11:30:00,244.39,244.63,243.89,243.96,10275.0,244.39,244.63,243.89,243.96,10275.0
2020-12-28 11:40:00,244.04,244.04,241.59,241.67,19852.0,244.04,244.04,241.59,241.67,19852.0
2020-12-28 11:50:00,241.83,242.77,240.81,241.66,33359.0,241.83,242.77,240.81,241.66,33359.0
2020-12-28 12:00:00,241.78,242.3,240.5,241.59,20768.0,241.78,242.3,240.5,241.59,20768.0
2020-12-28 12:10:00,241.53,241.8,240.75,241.0,23629.0,241.53,241.8,240.75,241.0,23629.0
2020-12-28 12:20:00,241.16,241.54,240.38,241.54,19261.0,241.16,241.54,240.38,241.54,19261.0
2020-12-28 12:30:00,241.58,241.58,239.7,240.2,24015.0,241.58,241.58,239.7,240.2,24015.0
2020-12-28 12:40:00,240.38,240.52,239.22,239.64,32482.0,240.38,240.52,239.22,239.64,32482.0
2020-12-28 12:50:00,239.76,240.47,239.51,240.3,34439.0,239.76,240.47,239.51,240.3,34439.0
2020-12-28 13:00:00,240.34,240.35,239.25,239.76,24755.0,240.34,240.35,239.25,239.76,24755.0
2020-12-28 13:10:00,239.76,239.76,237.75,237.91,28101.0,239.76,239.76,237.75,237.91,28101.0
2020-12-28 13:20:00,238.08,238.51,237.2,238.25,37459.0,238.08,238.51,237.2,238.25,37459.0
2020-12-28 13:30:00,238.28,238.28,236.0,236.18,62481.0,238.28,238.28,236.0,236.18,62481.0
2020-12-28 13:40:00,236.05,236.27,235.0,235.58,75536.0,236.05,236.27,235.0,235.58,75536.0
2020-12-28 13:50:00,235.59,237.32,234.69,235.59,66273.0,235.59,237.32,234.69,235.59,66273.0
2020-12-28 14:00:00,235.72,237.94,235.72,237.09,39171.0,235.72,237.94,235.72,237.09,39171.0
2020-12-28 14:10:00,237.2,239.25,237.2,239.18,51658.0,237.2,239.25,237.2,239.18,51658.0
2020-12-28 14:20:00,239.01,239.55,238.73,239.31,21429.0,239.01,239.55,238.73,239.31,21429.0
2020-12-28 14:30:00,239.33,240.11,238.67,239.36,35596.0,239.33,240.11,238.67,239.36,35596.0
2020-12-28 14:40:00,239.57,239.87,238.65,238.86,21439.0,239.57,239.87,238.65,238.86,21439.0
2020-12-28 14:50:00,239.08,239.84,238.32,239.63,13285.0,239.08,239.84,238.32,239.63,13285.0
2020-12-28 15:00:00,239.5,240.59,239.41,239.9,30832.0,239.5,240.59,239.41,239.9,30832.0
2020-12-28 15:10:00,239.97,240.85,239.96,240.43,20679.0,239.97,240.85,239.96,240.43,20679.0
2020-12-28 15:20:00,240.44,240.8,239.01,239.38,23576.0,240.44,240.8,239.01,239.38,23576.0
2020-12-28 15:30:00,239.18,240.88,239.17,239.98,39121.0,239.18,240.88,239.17,239.98,39121.0
2020-12-28 15:40:00,239.93,239.93,238.15,238.62,84682.0,239.93,239.93,238.15,238.62,84682.0
2020-12-28 15:50:00,238.62,239.08,238.03,238.31,113000.0,238.62,239.08,238.03,238.31,113000.0
2020-12-29 09:30:00,240.65,243.15,240.33,241.59,35450.0,240.65,243.15,240.33,241.59,35450.0
2020-12-29 09:40:00,241.97,242.93,240.01,241.05,35691.0,241.97,242.93,240.01,241.05,35691.0
2020-12-29 09:50:00,240.76,241.84,234.11,234.32,58301.0,240.76,241.84,234.11,234.32,58301.0
2020-12-29 10:00:00,234.86,235.44,233.01,234.64,65707.0,234.86,235.44,233.01,234.64,65707.0
2020-12-29 10:10:00,234.5,234.5,231.05,233.65,38622.0,234.5,234.5,231.05,233.65,38622.0
2020-12-29 10:20:00,234.04,236.85,233.48,235.4,39927.0,234.04,236.85,233.48,235.4,39927.0
2020-12-29 10:30:00,235.35,236.36,233.41,233.63,46263.0,235.35,236.36,233.41,233.63,46263.0
2020-12-29 10:40:00,233.9,234.6,233.23,233.65,21599.0,233.9,234.6,233.23,233.65,21599.0
2020-12-29 10:50:00,233.51,236.41,233.37,236.24,26777.0,233.51,236.41,233.37,236.24,26777.0
2020-12-29 11:00:00,235.92,237.0,235.31,235.74,40351.0,235.92,237.0,235.31,235.74,40351.0
2020-12-29 11:10:00,235.5,235.86,234.46,235.05,32533.0,235.5,235.86,234.46,235.05,32533.0
2020-12-29 11:20:00,234.82,236.17,234.75,235.55,27559.0,234.82,236.17,234.75,235.55,27559.0
2020-12-29 11:30:00,235.55,235.55,234.28,234.88,30878.0,235.55,235.55,234.28,234.88,30878.0
2020-12-29 11:40:00,235.11,235.11,233.92,234.89,15210.0,235.11,235.11,233.92,234.89,15210.0
2020-12-29 11:50:00,234.6,234.8,232.56,232.83,15740.0,234.6,234.8,232.56,232.83,15740.0
2020-12-29 12:00:00,232.83,232.83,231.57,232.04,21059.0,232.83,232.83,231.57,232.04,21059.0
2020-12-29 12:10:00,232.05,232.05,230.15,230.26,21021.0,232.05,232.05,230.15,230.26,21021.0
2020-12-29 12:20:00,230.44,231.19,229.9,230.21,30435.0,230.44,231.19,229.9,230.21,30435.0
2020-12-29 12:30:00,230.09,231.18,229.67,230.19,15755.0,230.09,231.18,229.67,230.19,15755.0
2020-12-29 12:40:00,230.04,231.48,230.0,230.08,17075.0,230.04,231.48,230.0,230.08,17075.0
2020-12-29 12:50:00,230.02,230.83,229.15,230.66,22585.0,230.02,230.83,229.15,230.66,22585.0
2020-12-29 13:00:00,230.69,231.03,229.99,230.99,18935.0,230.69,231.03,229.99,230.99,18935.0
2020-12-29 13:10:00,230.9,231.53,230.32,231.53,16524.0,230.9,231.53,230.32,231.53,16524.0
2020-12-29 13:20:00,231.58,231.99,230.96,231.5,21458.0,231.58,231.99,230.96,231.5,21458.0
2020-12-29 13:30:00,231.54,231.6,230.06,230.59,21206.0,231.54,231.6,230.06,230.59,21206.0
2020-12-29 13:40:00,230.66,230.69,229.7,230.32,18754.0,230.66,230.69,229.7,230.32,18754.0
2020-12-29 13:50:00,230.31,232.9,230.0,232.46,28019.0,230.31,232.9,230.0,232.46,28019.0
2020-12-29 14:00:00,232.47,232.75,232.01,232.29,18234.0,232.47,232.75,232.01,232.29,18234.0
2020-12-29 14:10:00,232.35,233.42,232.35,232.73,16795.0,232.35,233.42,232.35,232.73,16795.0
2020-12-29 14:20:00,232.7,233.27,232.29,232.49,12925.0,232.7,233.27,232.29,232.49,12925.0
2020-12-29 14:30:00,232.5,232.92,232.25,232.53,9842.0,232.5,232.92,232.25,232.53,9842.0
2020-12-29 14:40:00,232.71,232.72,231.63,231.81,27171.0,232.71,232.72,231.63,231.81,27171.0
2020-12-29 14:50:00,231.69,232.21,231.47,231.92,14270.0,231.69,232.21,231.47,231.92,14270.0
2020-12-29 15:00:00,231.79,232.21,231.18,231.55,13558.0,231.79,232.21,231.18,231.55,13558.0
2020-12-29 15:10:00,231.63,232.74,230.77,232.47,28888.0,231.63,232.74,230.77,232.47,28888.0
2020-12-29 15:20:00,232.24,234.82,232.21,234.07,27793.0,232.24,234.82,232.21,234.07,27793.0
2020-12-29 15:30:00,234.06,234.82,233.47,233.61,35572.0,234.06,234.82,233.47,233.61,35572.0
2020-12-29 15:40:00,233.6,234.25,233.31,233.64,30207.0,233.6,234.25,233.31,233.64,30207.0
2020-12-29 15:50:00,233.66,234.12,232.91,233.36,101905.0,233.66,234.12,232.91,233.36,101905.0
2020-12-30 09:30:00,236.2,236.2,231.72,232.78,37689.0,236.2,236.2,231.72,232.78,37689.0
2020-12-30 09:40:00,232.13,233.46,231.5,233.32,21633.0,232.13,233.46,231.5,233.32,21633.0
2020-12-30 09:50:00,233.09,233.55,231.2,233.5,26212.0,233.09,233.55,231.2,233.5,26212.0
2020-12-30 10:00:00,233.0,233.2,231.25,232.14,27676.0,233.0,233.2,231.25,232.14,27676.0
2020-12-30 10:10:00,232.72,233.08,231.33,231.39,39166.0,232.72,233.08,231.33,231.39,39166.0
2020-12-30 10:20:00,231.57,233.08,231.57,232.43,38630.0,231.57,233.08,231.57,232.43,38630.0
2020-12-30 10:30:00,232.3,233.71,232.18,232.46,47211.0,232.3,233.71,232.18,232.46,47211.0
2020-12-30 10:40:00,232.51,232.56,230.85,231.07,19100.0,232.51,232.56,230.85,231.07,19100.0
2020-12-30 10:50:00,231.31,231.67,230.11,230.56,19473.0,231.31,231.67,230.11,230.56,19473.0
2020-12-30 11:00:00,230.7,231.05,229.98,231.04,18204.0,230.7,231.05,229.98,231.04,18204.0
2020-12-30 11:10:00,230.71,231.29,229.2,229.46,22927.0,230.71,231.29,229.2,229.46,22927.0
2020-12-30 11:20:00,229.5,230.7,229.41,230.14,17063.0,229.5,230.7,229.41,230.14,17063.0
2020-12-30 11:30:00,230.13,232.37,229.89,232.26,54705.0,230.13,232.37,229.89,232.26,54705.0
2020-12-30 11:40:00,232.26,233.56,232.03,232.24,22941.0,232.26,233.56,232.03,232.24,22941.0
2020-12-30 11:50:00,232.36,233.36,232.0,232.24,19310.0,232.36,233.36,232.0,232.24,19310.0
2020-12-30 12:00:00,232.07,232.34,230.61,231.1,16597.0,232.07,232.34,230.61,231.1,16597.0
2020-12-30 12:10:00,231.1,231.71,230.47,231.22,15649.0,231.1,231.71,230.47,231.22,15649.0
2020-12-30 12:20:00,231.26,231.9,231.01,231.1,26226.0,231.26,231.9,231.01,231.1,26226.0
2020-12-30 12:30:00,231.01,231.88,230.32,230.32,35579.0,231.01,231.88,230.32,230.32,35579.0
2020-12-30 12:40:00,230.37,230.73,229.96,230.33,40375.0,230.37,230.73,229.96,230.33,40375.0
2020-12-30 12:50:00,230.47,231.31,230.42,230.67,11032.0,230.47,231.31,230.42,230.67,11032.0
2020-12-30 13:00:00,230.77,231.37,230.49,230.56,10494.0,230.77,231.37,230.49,230.56,10494.0
2020-12-30 13:10:00,230.5,231.34,230.0,231.15,23882.0,230.5,231.34,230.0,231.15,23882.0
2020-12-30 13:20:00,231.13,231.53,231.04,231.05,16950.0,231.13,231.53,231.04,231.05,16950.0
2020-12-30 13:30:00,231.16,231.45,230.6,231.16,12493.0,231.16,231.45,230.6,231.16,12493.0
2020-12-30 13:40:00,231.02,231.93,230.81,231.78,21796.0,231.02,231.93,230.81,231.78,21796.0
2020-12-30 13:50:00,231.85,231.87,230.9,230.93,21896.0,231.85,231.87,230.9,230.93,21896.0
2020-12-30 14:00:00,231.12,231.12,229.57,229.57,48115.0,231.12,231.12,229.57,229.57,48115.0
2020-12-30 14:10:00,229.75,230.33,229.51,230.1,18478.0,229.75,230.33,229.51,230.1,18478.0
2020-12-30 14:20:00,230.17,230.33,229.47,229.77,16878.0,230.17,230.33,229.47,229.77,16878.0
2020-12-30 14:30:00,229.82,229.93,229.04,229.32,11899.0,229.82,229.93,229.04,229.32,11899.0
2020-12-30 14:40:00,229.25,229.92,229.06,229.58,28184.0,229.25,229.92,229.06,229.58,28184.0
2020-12-30 14:50:00,229.62,229.85,228.88,228.91,21124.0,229.62,229.85,228.88,228.91,21124.0
2020-12-30 15:00:00,229.03,229.03,227.94,228.33,29706.0,229.03,229.03,227.94,228.33,29706.0
2020-12-30 15:10:00,228.34,228.61,227.92,228.09,19235.0,228.34,228.61,227.92,228.09,19235.0
2020-12-30 15:20:00,227.91,229.33,227.91,228.74,23865.0,227.91,229.33,227.91,228.74,23865.0
2020-12-30 15:30:00,228.64,229.9,228.55,229.88,37745.0,228.64,229.9,228.55,229.88,37745.0
2020-12-30 15:40:00,229.93,230.37,229.56,229.58,38441.0,229.93,230.37,229.56,229.58,38441.0
2020-12-30 15:50:00,229.65,230.91,229.65,230.6,105045.0,229.65,230.91,229.65,230.6,105045.0
2020-12-31 09:30:00,231.0,231.0,227.61,228.17,25639.0,231.0,231.0,227.61,228.17,25639.0
2020-12-31 09:40:00,227.84,228.62,225.13,225.3,32955.0,227.84,228.62,225.13,225.3,32955.0
2020-12-31 09:50:00,225.49,227.77,225.36,227.07,22572.0,225.49,227.77,225.36,227.07,22572.0
2020-12-31 10:00:00,226.84,229.86,226.26,229.06,33825.0,226.84,229.86,226.26,229.06,33825.0
2020-12-31 10:10:00,229.18,230.11,228.81,229.2,18519.0,229.18,230.11,228.81,229.2,18519.0
2020-12-31 10:20:00,229.25,229.3,227.91,228.11,20202.0,229.25,229.3,227.91,228.11,20202.0
2020-12-31 10:30:00,228.51,229.28,228.09,229.2,20341.0,228.51,229.28,228.09,229.2,20341.0
2020-12-31 10:40:00,229.32,230.2,229.02,229.13,10801.0,229.32,230.2,229.02,229.13,10801.0
2020-12-31 10:50:00,229.14,230.69,228.68,229.36,17984.0,229.14,230.69,228.68,229.36,17984.0
2020-12-31 11:00:00,229.6,229.72,227.0,227.8,42745.0,229.6,229.72,227.0,227.8,42745.0
2020-12-31 11:10:00,227.9,228.73,227.57,227.9,15279.0,227.9,228.73,227.57,227.9,15279.0
2020-12-31 11:20:00,227.7,228.28,226.99,227.26,10352.0,227.7,228.28,226.99,227.26,10352.0
2020-12-31 11:30:00,227.26,227.61,227.05,227.37,12729.0,227.26,227.61,227.05,227.37,12729.0
2020-12-31 11:40:00,227.45,227.52,226.84,227.16,10868.0,227.45,227.52,226.84,227.16,10868.0
2020-12-31 11:50:00,226.94,227.07,225.57,225.61,13310.0,226.94,227.07,225.57,225.61,13310.0
2020-12-31 12:00:00,225.79,226.41,225.13,226.41,11078.0,225.79,226.41,225.13,226.41,11078.0
2020-12-31 12:10:00,226.15,226.28,225.5,225.58,6061.0,226.15,226.28,225.5,225.58,6061.0
2020-12-31 12:20:00,226.0,226.13,225.3,225.31,13539.0,226.0,226.13,225.3,225.31,13539.0
2020-12-31 12:30:00,225.21,225.51,224.15,224.73,26943.0,225.21,225.51,224.15,224.73,26943.0
2020-12-31 12:40:00,224.6,225.04,224.08,224.81,13357.0,224.6,225.04,224.08,224.81,13357.0
2020-12-31 12:50:00,224.8,225.51,224.6,225.42,10890.0,224.8,225.51,224.6,225.42,10890.0
2020-12-31 13:00:00,225.52,226.42,225.52,225.96,12804.0,225.52,226.42,225.52,225.96,12804.0
2020-12-31 13:10:00,225.8,225.88,225.01,225.04,8259.0,225.8,225.88,225.01,225.04,8259.0
2020-12-31 13:20:00,225.13,225.73,224.95,225.73,25280.0,225.13,225.73,224.95,225.73,25280.0
2020-12-31 13:30:00,225.67,226.57,225.56,226.38,26719.0,225.67,226.57,225.56,226.38,26719.0
2020-12-31 13:40:00,226.57,227.3,226.31,226.75,51764.0,226.57,227.3,226.31,226.75,51764.0
2020-12-31 13:50:00,226.76,227.38,226.25,226.25,16910.0,226.76,227.38,226.25,226.25,16910.0
2020-12-31 14:00:00,226.33,226.33,225.62,226.07,10061.0,226.33,226.33,225.62,226.07,10061.0
2020-12-31 14:10:00,225.84,226.14,225.56,226.14,8391.0,225.84,226.14,225.56,226.14,8391.0
2020-12-31 14:20:00,226.06,226.41,225.78,226.04,6947.0,226.06,226.41,225.78,226.04,6947.0
2020-12-31 14:30:00,226.2,226.84,225.88,226.43,19205.0,226.2,226.84,225.88,226.43,19205.0
2020-12-31 14:40:00,226.59,226.71,226.05,226.4,10791.0,226.59,226.71,226.05,226.4,10791.0
2020-12-31 14:50:00,226.42,226.84,226.06,226.82,17776.0,226.42,226.84,226.06,226.82,17776.0
2020-12-31 15:00:00,226.59,226.75,226.0,226.15,10610.0,226.59,226.75,226.0,226.15,10610.0
2020-12-31 15:10:00,226.15,226.15,225.18,225.3,22128.0,226.15,226.15,225.18,225.3,22128.0
2020-12-31 15:20:00,225.38,225.82,224.8,224.83,19961.0,225.38,225.82,224.8,224.83,19961.0
2020-12-31 15:30:00,225.0,225.44,224.31,225.44,24357.0,225.0,225.44,224.31,225.44,24357.0
2020-12-31 15:40:00,225.44,225.91,224.76,224.9,21313.0,225.44,225.91,224.76,224.9,21313.0
2020-12-31 15:50:00,225.0,225.95,224.79,225.81,94493.0,225.0,225.95,224.79,225.81,94493.0
2021-01-04 09:30:00,226.06,227.78,223.78,223.78,64407.0,226.06,227.78,223.78,223.78,64407.0
2021-01-04 09:40:00,223.73,228.33,222.27,228.26,64939.0,223.73,228.33,222.27,228.26,64939.0
2021-01-04 09:50:00,228.19,229.12,226.83,228.02,64766.0,228.19,229.12,226.83,228.02,64766.0
2021-01-04 10:00:00,228.35,231.49,228.02,229.33,79645.0,228.35,231.49,228.02,229.33,79645.0
2021-01-04 10:10:00,229.21,231.08,228.79,231.01,56365.0,229.21,231.08,228.79,231.01,56365.0
2021-01-04 10:20:00,231.5,235.61,231.5,234.3,68795.0,231.5,235.61,231.5,234.3,68795.0
2021-01-04 10:30:00,234.01,234.01,231.15,232.16,40906.0,234.01,234.01,231.15,232.16,40906.0
2021-01-04 10:40:00,231.98,233.1,231.64,233.1,23716.0,231.98,233.1,231.64,233.1,23716.0
2021-01-04 10:50:00,232.96,233.47,230.85,231.3,27587.0,232.96,233.47,230.85,231.3,27587.0
2021-01-04 11:00:00,231.24,232.87,230.72,231.93,15948.0,231.24,232.87,230.72,231.93,15948.0
2021-01-04 11:10:00,231.73,234.49,231.4,234.31,27137.0,231.73,234.49,231.4,234.31,27137.0
2021-01-04 11:20:00,234.1,235.94,233.33,234.9,34947.0,234.1,235.94,233.33,234.9,34947.0
2021-01-04 11:30:00,234.9,237.28,234.27,236.87,41795.0,234.9,237.28,234.27,236.87,41795.0
2021-01-04 11:40:00,236.6,237.19,234.44,234.54,25476.0,236.6,237.19,234.44,234.54,25476.0
2021-01-04 11:50:00,234.56,236.36,232.8,232.8,20423.0,234.56,236.36,232.8,232.8,20423.0
2021-01-04 12:00:00,233.12,233.74,230.87,231.0,23948.0,233.12,233.74,230.87,231.0,23948.0
2021-01-04 12:10:00,231.5,231.84,229.47,230.93,34920.0,231.5,231.84,229.47,230.93,34920.0
2021-01-04 12:20:00,230.96,232.65,230.5,232.17,40727.0,230.96,232.65,230.5,232.17,40727.0
2021-01-04 12:30:00,232.0,234.28,231.59,233.61,44996.0,232.0,234.28,231.59,233.61,44996.0
2021-01-04 12:40:00,233.23,233.23,232.26,232.5,12577.0,233.23,233.23,232.26,232.5,12577.0
2021-01-04 12:50:00,232.14,235.78,232.05,234.83,22827.0,232.14,235.78,232.05,234.83,22827.0
2021-01-04 13:00:00,234.84,235.96,234.08,234.12,24171.0,234.84,235.96,234.08,234.12,24171.0
2021-01-04 13:10:00,234.34,235.0,233.81,233.94,12373.0,234.34,235.0,233.81,233.94,12373.0
2021-01-04 13:20:00,234.01,235.87,234.01,235.48,9598.0,234.01,235.87,234.01,235.48,9598.0
2021-01-04 13:30:00,235.33,235.34,234.11,234.8,7351.0,235.33,235.34,234.11,234.8,7351.0
2021-01-04 13:40:00,234.96,236.0,234.55,236.0,12356.0,234.96,236.0,234.55,236.0,12356.0
2021-01-04 13:50:00,235.94,236.0,235.23,235.72,14888.0,235.94,236.0,235.23,235.72,14888.0
2021-01-04 14:00:00,235.76,236.09,234.82,234.82,16862.0,235.76,236.09,234.82,234.82,16862.0
2021-01-04 14:10:00,234.92,235.95,234.88,235.59,10170.0,234.92,235.95,234.88,235.59,10170.0
2021-01-04 14:20:00,235.56,235.95,234.87,235.53,13944.0,235.56,235.95,234.87,235.53,13944.0
2021-01-04 14:30:00,235.53,237.31,235.13,236.03,51979.0,235.53,237.31,235.13,236.03,51979.0
2021-01-04 14:40:00,236.3,236.74,235.03,235.22,19314.0,236.3,236.74,235.03,235.22,19314.0
2021-01-04 14:50:00,235.22,236.99,234.76,236.95,12802.0,235.22,236.99,234.76,236.95,12802.0
2021-01-04 15:00:00,236.79,237.3,235.58,236.35,27280.0,236.79,237.3,235.58,236.35,27280.0
2021-01-04 15:10:00,236.37,237.24,235.74,235.85,21789.0,236.37,237.24,235.74,235.85,21789.0
2021-01-04 15:20:00,235.84,236.35,235.6,236.33,17211.0,235.84,236.35,235.6,236.33,17211.0
2021-01-04 15:30:00,236.34,236.46,235.4,235.92,22016.0,236.34,236.46,235.4,235.92,22016.0
2021-01-04 15:40:00,236.06,236.49,235.42,236.49,36973.0,236.06,236.49,235.42,236.49,36973.0
2021-01-04 15:50:00,236.51,237.07,235.86,236.11,118333.0,236.51,237.07,235.86,236.11,118333.0
2021-01-05 09:30:00,234.1,237.67,233.37,236.19,49922.0,234.1,237.67,233.37,236.19,49922.0
2021-01-05 09:40:00,235.87,238.92,234.76,237.21,66249.0,235.87,238.92,234.76,237.21,66249.0
2021-01-05 09:50:00,236.87,237.57,235.5,236.62,41018.0,236.87,237.57,235.5,236.62,41018.0
2021-01-05 10:00:00,237.05,237.84,234.54,237.59,29912.0,237.05,237.84,234.54,237.59,29912.0
2021-01-05 10:10:00,237.94,238.17,236.12,237.09,16892.0,237.94,238.17,236.12,237.09,16892.0
2021-01-05 10:20:00,236.66,237.42,235.52,236.43,15592.0,236.66,237.42,235.52,236.43,15592.0
2021-01-05 10:30:00,236.48,237.27,235.05,237.02,25456.0,236.48,237.27,235.05,237.02,25456.0
2021-01-05 10:40:00,237.03,237.8,235.88,236.12,36917.0,237.03,237.8,235.88,236.12,36917.0
2021-01-05 10:50:00,236.0,236.54,235.67,235.93,15232.0,236.0,236.54,235.67,235.93,15232.0
2021-01-05 11:00:00,236.35,238.11,236.34,237.8,11781.0,236.35,238.11,236.34,237.8,11781.0
2021-01-05 11:10:00,237.93,238.36,237.01,237.65,35774.0,237.93,238.36,237.01,237.65,35774.0
2021-01-05 11:20:00,237.61,238.28,237.23,238.28,12054.0,237.61,238.28,237.23,238.28,12054.0
2021-01-05 11:30:00,237.93,238.29,236.75,236.9,17670.0,237.93,238.29,236.75,236.9,17670.0
2021-01-05 11:40:00,237.09,238.2,236.9,237.61,15125.0,237.09,238.2,236.9,237.61,15125.0
2021-01-05 11:50:00,237.71,237.86,236.67,237.03,17740.0,237.71,237.86,236.67,237.03,17740.0
2021-01-05 12:00:00,236.8,237.38,236.68,237.36,24082.0,236.8,237.38,236.68,237.36,24082.0
2021-01-05 12:10:00,237.2,237.42,236.56,237.17,19727.0,237.2,237.42,236.56,237.17,19727.0
2021-01-05 12:20:00,237.06,237.3,236.57,237.02,17135.0,237.06,237.3,236.57,237.02,17135.0
2021-01-05 12:30:00,237.11,237.27,235.83,236.03,8911.0,237.11,237.27,235.83,236.03,8911.0
2021-01-05 12:40:00,236.02,237.45,235.37,237.1,53816.0,236.02,237.45,235.37,237.1,53816.0
2021-01-05 12:50:00,236.99,237.28,236.52,237.06,13813.0,236.99,237.28,236.52,237.06,13813.0
2021-01-05 13:00:00,237.24,237.3,236.75,236.8,11335.0,237.24,237.3,236.75,236.8,11335.0
2021-01-05 13:10:00,236.8,237.36,236.8,237.08,10929.0,236.8,237.36,236.8,237.08,10929.0
2021-01-05 13:20:00,237.17,237.65,236.93,237.65,10201.0,237.17,237.65,236.93,237.65,10201.0
2021-01-05 13:30:00,237.75,238.76,237.14,237.46,22132.0,237.75,238.76,237.14,237.46,22132.0
2021-01-05 13:40:00,237.59,238.0,237.41,237.48,9431.0,237.59,238.0,237.41,237.48,9431.0
2021-01-05 13:50:00,237.62,237.84,237.16,237.4,11723.0,237.62,237.84,237.16,237.4,11723.0
2021-01-05 14:00:00,237.34,238.52,237.24,237.83,31313.0,237.34,238.52,237.24,237.83,31313.0
2021-01-05 14:10:00,237.94,238.35,237.39,237.56,12633.0,237.94,238.35,237.39,237.56,12633.0
2021-01-05 14:20:00,237.56,238.15,237.06,237.28,14755.0,237.56,238.15,237.06,237.28,14755.0
2021-01-05 14:30:00,237.5,238.02,237.1,237.84,19250.0,237.5,238.02,237.1,237.84,19250.0
2021-01-05 14:40:00,237.95,238.8,237.58,238.8,7592.0,237.95,238.8,237.58,238.8,7592.0
2021-01-05 14:50:00,238.87,239.0,237.51,238.73,13975.0,238.87,239.0,237.51,238.73,13975.0
2021-01-05 15:00:00,238.66,239.16,238.33,238.96,13393.0,238.66,239.16,238.33,238.96,13393.0
2021-01-05 15:10:00,239.06,239.23,238.78,239.12,15513.0,239.06,239.23,238.78,239.12,15513.0
2021-01-05 15:20:00,239.2,239.62,238.71,239.57,28016.0,239.2,239.62,238.71,239.57,28016.0
2021-01-05 15:30:00,239.46,240.11,239.35,239.46,27836.0,239.46,240.11,239.35,239.46,27836.0
2021-01-05 15:40:00,239.6,241.3,239.38,241.12,24109.0,239.6,241.3,239.38,241.12,24109.0
2021-01-05 15:50:00,241.31,242.62,240.99,242.09,94805.0,241.31,242.62,240.99,242.09,94805.0
2021-01-06 09:30:00,234.28,242.79,234.28,241.23,46066.0,234.28,242.79,234.28,241.23,46066.0
2021-01-06 09:40:00,241.94,244.69,240.28,244.69,28965.0,241.94,244.69,240.28,244.69,28965.0
2021-01-06 09:50:00,244.22,244.73,242.14,243.83,31966.0,244.22,244.73,242.14,243.83,31966.0
2021-01-06 10:00:00,243.88,244.16,242.08,243.62,23764.0,243.88,244.16,242.08,243.62,23764.0
2021-01-06 10:10:00,243.39,243.94,241.56,243.07,13656.0,243.39,243.94,241.56,243.07,13656.0
2021-01-06 10:20:00,243.39,243.43,241.95,243.01,10361.0,243.39,243.43,241.95,243.01,10361.0
2021-01-06 10:30:00,243.09,243.68,242.52,243.68,9489.0,243.09,243.68,242.52,243.68,9489.0
2021-01-06 10:40:00,243.29,243.59,241.67,242.97,12383.0,243.29,243.59,241.67,242.97,12383.0
2021-01-06 10:50:00,242.84,242.97,240.03,241.01,44462.0,242.84,242.97,240.03,241.01,44462.0
2021-01-06 11:00:00,241.33,241.51,240.19,241.31,12143.0,241.33,241.51,240.19,241.31,12143.0
2021-01-06 11:10:00,241.3,241.59,240.68,241.48,11456.0,241.3,241.59,240.68,241.48,11456.0
2021-01-06 11:20:00,241.71,242.01,240.98,241.32,10578.0,241.71,242.01,240.98,241.32,10578.0
2021-01-06 11:30:00,241.84,241.84,240.96,241.5,11642.0,241.84,241.84,240.96,241.5,11642.0
2021-01-06 11:40:00,241.02,242.0,241.02,241.61,5696.0,241.02,242.0,241.02,241.61,5696.0
2021-01-06 11:50:00,241.31,243.59,241.31,242.7,8686.0,241.31,243.59,241.31,242.7,8686.0
2021-01-06 12:00:00,243.01,244.42,242.94,244.42,24819.0,243.01,244.42,242.94,244.42,24819.0
2021-01-06 12:10:00,244.22,246.54,244.21,246.0,22915.0,244.22,246.54,244.21,246.0,22915.0
2021-01-06 12:20:00,245.6,245.96,244.5,245.82,18455.0,245.6,245.96,244.5,245.82,18455.0
2021-01-06 12:30:00,245.52,245.98,244.79,245.64,27245.0,245.52,245.98,244.79,245.64,27245.0
2021-01-06 12:40:00,245.6,245.84,244.6,245.52,22242.0,245.6,245.84,244.6,245.52,22242.0
2021-01-06 12:50:00,245.53,245.69,244.34,244.34,18674.0,245.53,245.69,244.34,244.34,18674.0
2021-01-06 13:00:00,244.39,245.15,244.1,245.03,12424.0,244.39,245.15,244.1,245.03,12424.0
2021-01-06 13:10:00,245.17,245.25,244.57,244.73,11370.0,245.17,245.25,244.57,244.73,11370.0
2021-01-06 13:20:00,244.86,245.37,244.54,244.54,14570.0,244.86,245.37,244.54,244.54,14570.0
2021-01-06 13:30:00,244.64,244.64,242.98,243.25,19543.0,244.64,244.64,242.98,243.25,19543.0
2021-01-06 13:40:00,243.27,244.32,243.16,244.31,12652.0,243.27,244.32,243.16,244.31,12652.0
2021-01-06 13:50:00,244.48,245.14,244.21,244.63,14049.0,244.48,245.14,244.21,244.63,14049.0
2021-01-06 14:00:00,244.83,245.85,244.63,245.48,18047.0,244.83,245.85,244.63,245.48,18047.0
2021-01-06 14:10:00,245.46,245.51,244.11,244.28,14708.0,245.46,245.51,244.11,244.28,14708.0
2021-01-06 14:20:00,244.29,244.6,241.53,241.69,19552.0,244.29,244.6,241.53,241.69,19552.0
2021-01-06 14:30:00,241.56,242.77,240.35,240.9,17854.0,241.56,242.77,240.35,240.9,17854.0
2021-01-06 14:40:00,241.08,241.46,239.34,239.34,17449.0,241.08,241.46,239.34,239.34,17449.0
2021-01-06 14:50:00,239.5,242.84,239.5,242.41,16778.0,239.5,242.84,239.5,242.41,16778.0
2021-01-06 15:00:00,242.21,242.42,241.11,241.7,17287.0,242.21,242.42,241.11,241.7,17287.0
2021-01-06 15:10:00,241.49,242.41,240.5,242.39,16300.0,241.49,242.41,240.5,242.39,16300.0
2021-01-06 15:20:00,242.49,242.62,240.46,241.48,14714.0,242.49,242.62,240.46,241.48,14714.0
2021-01-06 15:30:00,241.84,241.84,240.2,240.5,22353.0,241.84,241.84,240.2,240.5,22353.0
2021-01-06 15:40:00,240.63,241.89,240.32,241.68,36513.0,240.63,241.89,240.32,241.68,36513.0
2021-01-06 15:50:00,241.37,242.86,240.81,242.1,79952.0,241.37,242.86,240.81,242.1,79952.0
2021-01-07 09:30:00,246.44,250.5,245.0,247.46,43183.0,246.44,250.5,245.0,247.46,43183.0
2021-01-07 09:40:00,246.81,247.5,243.35,244.29,14564.0,246.81,247.5,243.35,244.29,14564.0
2021-01-07 09:50:00,244.97,248.65,244.82,245.84,16999.0,244.97,248.65,244.82,245.84,16999.0
2021-01-07 10:00:00,246.3,247.07,245.47,245.5,25136.0,246.3,247.07,245.47,245.5,25136.0
2021-01-07 10:10:00,245.67,246.43,245.0,245.88,24523.0,245.67,246.43,245.0,245.88,24523.0
2021-01-07 10:20:00,245.97,247.49,245.74,246.62,23470.0,245.97,247.49,245.74,246.62,23470.0
2021-01-07 10:30:00,247.03,247.23,245.77,246.03,11551.0,247.03,247.23,245.77,246.03,11551.0
2021-01-07 10:40:00,246.23,248.31,246.23,247.89,19726.0,246.23,248.31,246.23,247.89,19726.0
2021-01-07 10:50:00,247.64,249.2,247.63,248.79,36737.0,247.64,249.2,247.63,248.79,36737.0
2021-01-07 11:00:00,248.8,249.22,247.67,248.57,9769.0,248.8,249.22,247.67,248.57,9769.0
2021-01-07 11:10:00,248.57,248.74,246.93,247.6,14528.0,248.57,248.74,246.93,247.6,14528.0
2021-01-07 11:20:00,247.4,247.83,246.35,246.96,27972.0,247.4,247.83,246.35,246.96,27972.0
2021-01-07 11:30:00,246.59,246.84,245.21,245.5,12680.0,246.59,246.84,245.21,245.5,12680.0
2021-01-07 11:40:00,245.5,245.55,244.89,245.28,7047.0,245.5,245.55,244.89,245.28,7047.0
2021-01-07 11:50:00,245.35,245.77,244.94,245.38,10345.0,245.35,245.77,244.94,245.38,10345.0
2021-01-07 12:00:00,245.53,247.09,245.53,247.0,26733.0,245.53,247.09,245.53,247.0,26733.0
2021-01-07 12:10:00,246.95,247.65,246.72,246.94,12328.0,246.95,247.65,246.72,246.94,12328.0
2021-01-07 12:20:00,246.78,247.14,245.18,245.58,45153.0,246.78,247.14,245.18,245.58,45153.0
2021-01-07 12:30:00,245.67,246.44,245.66,246.23,10024.0,245.67,246.44,245.66,246.23,10024.0
2021-01-07 12:40:00,246.04,246.23,244.75,245.0,17002.0,246.04,246.23,244.75,245.0,17002.0
2021-01-07 12:50:00,245.14,245.35,244.7,245.16,9384.0,245.14,245.35,244.7,245.16,9384.0
2021-01-07 13:00:00,245.11,245.3,244.53,244.54,16340.0,245.11,245.3,244.53,244.54,16340.0
2021-01-07 13:10:00,244.55,244.64,244.0,244.13,12138.0,244.55,244.64,244.0,244.13,12138.0
2021-01-07 13:20:00,243.98,245.14,243.88,245.14,10308.0,243.98,245.14,243.88,245.14,10308.0
2021-01-07 13:30:00,245.05,245.55,244.48,245.18,6818.0,245.05,245.55,244.48,245.18,6818.0
2021-01-07 13:40:00,245.19,245.45,244.9,245.37,8356.0,245.19,245.45,244.9,245.37,8356.0
2021-01-07 13:50:00,245.37,246.2,245.11,245.89,17189.0,245.37,246.2,245.11,245.89,17189.0
2021-01-07 14:00:00,245.8,246.81,245.8,246.61,16637.0,245.8,246.81,245.8,246.61,16637.0
2021-01-07 14:10:00,246.48,246.65,246.12,246.43,11389.0,246.48,246.65,246.12,246.43,11389.0
2021-01-07 14:20:00,246.5,247.18,246.29,247.18,9106.0,246.5,247.18,246.29,247.18,9106.0
2021-01-07 14:30:00,247.18,247.51,246.65,247.23,8098.0,247.18,247.51,246.65,247.23,8098.0
2021-01-07 14:40:00,247.33,248.44,247.33,248.15,9138.0,247.33,248.44,247.33,248.15,9138.0
2021-01-07 14:50:00,248.28,248.43,247.57,248.33,9211.0,248.28,248.43,247.57,248.33,9211.0
2021-01-07 15:00:00,248.18,249.55,248.17,249.23,25749.0,248.18,249.55,248.17,249.23,25749.0
2021-01-07 15:10:00,249.23,249.85,248.85,249.85,26159.0,249.23,249.85,248.85,249.85,26159.0
2021-01-07 15:20:00,249.99,250.53,249.62,249.96,36443.0,249.99,250.53,249.62,249.96,36443.0
2021-01-07 15:30:00,250.09,250.7,249.21,250.55,39532.0,250.09,250.7,249.21,250.55,39532.0
2021-01-07 15:40:00,250.66,250.68,250.05,250.07,43503.0,250.66,250.68,250.05,250.07,43503.0
2021-01-07 15:50:00,250.05,250.89,249.63,250.11,138066.0,250.05,250.89,249.63,250.11,138066.0
2021-01-08 09:30:00,253.49,257.75,253.19,256.12,75662.0,253.49,257.75,253.19,256.12,75662.0
2021-01-08 09:40:00,256.13,262.99,255.75,259.34,109302.0,256.13,262.99,255.75,259.34,109302.0
2021-01-08 09:50:00,259.6,260.57,258.38,260.12,42701.0,259.6,260.57,258.38,260.12,42701.0
2021-01-08 10:00:00,260.54,265.26,260.29,264.44,99958.0,260.54,265.26,260.29,264.44,99958.0
2021-01-08 10:10:00,264.65,265.7,261.59,262.51,57341.0,264.65,265.7,261.59,262.51,57341.0
2021-01-08 10:20:00,263.03,263.12,254.98,255.14,69151.0,263.03,263.12,254.98,255.14,69151.0
2021-01-08 10:30:00,255.6,259.66,255.45,259.19,72861.0,255.6,259.66,255.45,259.19,72861.0
2021-01-08 10:40:00,259.41,259.86,257.33,257.97,39244.0,259.41,259.86,257.33,257.97,39244.0
2021-01-08 10:50:00,257.67,259.68,256.81,259.67,39952.0,257.67,259.68,256.81,259.67,39952.0
2021-01-08 11:00:00,259.13,260.64,258.76,259.72,35484.0,259.13,260.64,258.76,259.72,35484.0
2021-01-08 11:10:00,259.75,260.44,259.07,259.45,45398.0,259.75,260.44,259.07,259.45,45398.0
2021-01-08 11:20:00,259.05,260.21,258.1,260.21,22033.0,259.05,260.21,258.1,260.21,22033.0
2021-01-08 11:30:00,260.21,263.8,260.21,262.81,39623.0,260.21,263.8,260.21,262.81,39623.0
2021-01-08 11:40:00,262.69,266.91,262.51,266.36,84067.0,262.69,266.91,262.51,266.36,84067.0
2021-01-08 11:50:00,266.28,266.46,264.74,266.33,35816.0,266.28,266.46,264.74,266.33,35816.0
2021-01-08 12:00:00,266.38,267.56,265.55,266.86,76169.0,266.38,267.56,265.55,266.86,76169.0
2021-01-08 12:10:00,266.86,267.09,264.77,266.13,44470.0,266.86,267.09,264.77,266.13,44470.0
2021-01-08 12:20:00,266.05,268.1,265.36,267.27,46346.0,266.05,268.1,265.36,267.27,46346.0
2021-01-08 12:30:00,267.27,268.67,266.26,268.07,26890.0,267.27,268.67,266.26,268.07,26890.0
2021-01-08 12:40:00,267.7,268.38,263.81,264.16,61145.0,267.7,268.38,263.81,264.16,61145.0
2021-01-08 12:50:00,264.16,264.98,263.68,264.71,21383.0,264.16,264.98,263.68,264.71,21383.0
2021-01-08 13:00:00,264.48,264.84,263.41,263.76,18502.0,264.48,264.84,263.41,263.76,18502.0
2021-01-08 13:10:00,263.99,265.0,262.5,262.73,20140.0,263.99,265.0,262.5,262.73,20140.0
2021-01-08 13:20:00,262.45,263.15,260.52,263.05,20722.0,262.45,263.15,260.52,263.05,20722.0
2021-01-08 13:30:00,262.55,262.82,259.06,259.66,26445.0,262.55,262.82,259.06,259.66,26445.0
2021-01-08 13:40:00,259.57,259.8,258.04,259.22,40121.0,259.57,259.8,258.04,259.22,40121.0
2021-01-08 13:50:00,259.83,260.15,258.97,259.0,18887.0,259.83,260.15,258.97,259.0,18887.0
2021-01-08 14:00:00,259.16,259.54,257.22,258.15,24489.0,259.16,259.54,257.22,258.15,24489.0
2021-01-08 14:10:00,258.49,259.17,258.21,258.92,17178.0,258.49,259.17,258.21,258.92,17178.0
2021-01-08 14:20:00,258.74,259.0,257.49,258.72,10551.0,258.74,259.0,257.49,258.72,10551.0
2021-01-08 14:30:00,258.89,259.4,258.58,258.75,14346.0,258.89,259.4,258.58,258.75,14346.0
2021-01-08 14:40:00,258.55,259.41,257.85,259.13,21803.0,258.55,259.41,257.85,259.13,21803.0
2021-01-08 14:50:00,259.25,260.35,259.04,259.75,27099.0,259.25,260.35,259.04,259.75,27099.0
2021-01-08 15:00:00,259.73,260.37,259.3,260.03,14874.0,259.73,260.37,259.3,260.03,14874.0
2021-01-08 15:10:00,259.95,259.95,258.21,258.75,15545.0,259.95,259.95,258.21,258.75,15545.0
2021-01-08 15:20:00,258.55,258.6,257.61,257.97,27957.0,258.55,258.6,257.61,257.97,27957.0
2021-01-08 15:30:00,258.0,258.65,257.68,258.15,34100.0,258.0,258.65,257.68,258.15,34100.0
2021-01-08 15:40:00,258.21,258.21,257.5,257.5,37578.0,258.21,258.21,257.5,257.5,37578.0
2021-01-08 15:50:00,257.66,258.84,257.66,258.44,93446.0,257.66,258.84,257.66,258.44,93446.0
2021-01-11 09:30:00,253.39,255.28,249.54,252.5,41517.0,253.39,255.28,249.54,252.5,41517.0
2021-01-11 09:40:00,253.0,258.32,251.93,258.31,37604.0,253.0,258.32,251.93,258.31,37604.0
2021-01-11 09:50:00,258.06,262.74,258.03,262.35,37793.0,258.06,262.74,258.03,262.35,37793.0
2021-01-11 10:00:00,261.93,262.93,260.6,262.15,47844.0,261.93,262.93,260.6,262.15,47844.0
2021-01-11 10:10:00,261.85,261.85,259.25,259.25,26276.0,261.85,261.85,259.25,259.25,26276.0
2021-01-11 10:20:00,259.22,261.89,259.19,261.5,29960.0,259.22,261.89,259.19,261.5,29960.0
2021-01-11 10:30:00,261.37,263.29,261.37,262.35,48716.0,261.37,263.29,261.37,262.35,48716.0
2021-01-11 10:40:00,262.37,262.37,259.88,259.88,15073.0,262.37,262.37,259.88,259.88,15073.0
2021-01-11 10:50:00,260.07,260.37,259.15,259.93,9876.0,260.07,260.37,259.15,259.93,9876.0
2021-01-11 11:00:00,259.84,261.19,259.53,260.56,12155.0,259.84,261.19,259.53,260.56,12155.0
2021-01-11 11:10:00,260.15,260.46,259.18,259.66,6299.0,260.15,260.46,259.18,259.66,6299.0
2021-01-11 11:20:00,259.92,262.47,259.9,262.47,8044.0,259.92,262.47,259.9,262.47,8044.0
2021-01-11 11:30:00,261.89,262.2,261.49,261.76,4382.0,261.89,262.2,261.49,261.76,4382.0
2021-01-11 11:40:00,261.67,261.67,260.26,260.75,5518.0,261.67,261.67,260.26,260.75,5518.0
2021-01-11 11:50:00,260.5,262.33,260.5,262.32,7660.0,260.5,262.33,260.5,262.32,7660.0
2021-01-11 12:00:00,262.3,262.58,260.9,261.36,6803.0,262.3,262.58,260.9,261.36,6803.0
2021-01-11 12:10:00,261.17,261.94,260.5,261.8,27360.0,261.17,261.94,260.5,261.8,27360.0
2021-01-11 12:20:00,262.12,263.26,262.09,263.0,9017.0,262.12,263.26,262.09,263.0,9017.0
2021-01-11 12:30:00,262.88,263.77,262.88,263.0,5370.0,262.88,263.77,262.88,263.0,5370.0
2021-01-11 12:40:00,263.12,263.61,263.03,263.03,4045.0,263.12,263.61,263.03,263.03,4045.0
2021-01-11 12:50:00,262.96,263.11,261.59,261.59,6826.0,262.96,263.11,261.59,261.59,6826.0
2021-01-11 13:00:00,261.79,262.31,261.55,261.7,21971.0,261.79,262.31,261.55,261.7,21971.0
2021-01-11 13:10:00,261.7,262.03,260.78,261.02,18340.0,261.7,262.03,260.78,261.02,18340.0
2021-01-11 13:20:00,261.17,261.62,260.57,261.4,14858.0,261.17,261.62,260.57,261.4,14858.0
2021-01-11 13:30:00,261.45,262.48,261.2,262.21,21522.0,261.45,262.48,261.2,262.21,21522.0
2021-01-11 13:40:00,261.98,262.49,261.64,261.86,12884.0,261.98,262.49,261.64,261.86,12884.0
2021-01-11 13:50:00,261.98,262.69,261.81,261.81,9019.0,261.98,262.69,261.81,261.81,9019.0
2021-01-11 14:00:00,262.07,262.33,261.37,262.32,12084.0,262.07,262.33,261.37,262.32,12084.0
2021-01-11 14:10:00,262.56,262.67,260.89,260.89,12883.0,262.56,262.67,260.89,260.89,12883.0
2021-01-11 14:20:00,261.02,261.73,260.99,261.22,6256.0,261.02,261.73,260.99,261.22,6256.0
2021-01-11 14:30:00,261.23,261.63,260.79,261.3,13570.0,261.23,261.63,260.79,261.3,13570.0
2021-01-11 14:40:00,261.3,261.99,261.21,261.21,6934.0,261.3,261.99,261.21,261.21,6934.0
2021-01-11 14:50:00,261.0,261.37,260.73,261.07,3218.0,261.0,261.37,260.73,261.07,3218.0
2021-01-11 15:00:00,261.18,261.18,259.62,259.64,9030.0,261.18,261.18,259.62,259.64,9030.0
2021-01-11 15:10:00,259.79,259.89,258.84,259.3,12401.0,259.79,259.89,258.84,259.3,12401.0
2021-01-11 15:20:00,259.1,259.15,257.54,257.8,14465.0,259.1,259.15,257.54,257.8,14465.0
2021-01-11 15:30:00,257.8,258.95,257.6,258.25,17759.0,257.8,258.95,257.6,258.25,17759.0
2021-01-11 15:40:00,258.11,260.05,257.97,259.26,23900.0,258.11,260.05,257.97,259.26,23900.0
2021-01-11 15:50:00,259.06,259.79,258.97,259.06,66826.0,259.06,259.79,258.97,259.06,66826.0
2021-01-12 09:30:00,261.46,263.59,259.0,262.65,32315.0,261.46,263.59,259.0,262.65,32315.0
2021-01-12 09:40:00,262.87,265.29,262.43,264.78,37792.0,262.87,265.29,262.43,264.78,37792.0
2021-01-12 09:50:00,264.55,268.37,263.59,266.22,33260.0,264.55,268.37,263.59,266.22,33260.0
2021-01-12 10:00:00,266.42,268.24,264.54,268.1,64162.0,266.42,268.24,264.54,268.1,64162.0
2021-01-12 10:10:00,268.51,273.59,268.5,273.56,92468.0,268.51,273.59,268.5,273.56,92468.0
2021-01-12 10:20:00,273.41,274.0,271.73,272.82,48825.0,273.41,274.0,271.73,272.82,48825.0
2021-01-12 10:30:00,273.0,274.86,272.87,273.1,52434.0,273.0,274.86,272.87,273.1,52434.0
2021-01-12 10:40:00,273.08,273.7,272.41,273.24,28356.0,273.08,273.7,272.41,273.24,28356.0
2021-01-12 10:50:00,273.66,275.99,273.35,275.82,41681.0,273.66,275.99,273.35,275.82,41681.0
2021-01-12 11:00:00,275.42,275.56,274.58,275.23,17327.0,275.42,275.56,274.58,275.23,17327.0
2021-01-12 11:10:00,275.11,275.16,273.49,273.62,20559.0,275.11,275.16,273.49,273.62,20559.0
2021-01-12 11:20:00,273.62,275.39,273.62,275.19,16357.0,273.62,275.39,273.62,275.19,16357.0
2021-01-12 11:30:00,275.22,277.76,274.84,277.41,45128.0,275.22,277.76,274.84,277.41,45128.0
2021-01-12 11:40:00,277.54,279.04,277.54,278.41,38880.0,277.54,279.04,277.54,278.41,38880.0
2021-01-12 11:50:00,278.39,278.42,276.6,277.5,26195.0,278.39,278.42,276.6,277.5,26195.0
2021-01-12 12:00:00,277.5,278.53,277.26,277.49,23311.0,277.5,278.53,277.26,277.49,23311.0
2021-01-12 12:10:00,277.41,277.59,275.12,276.34,57792.0,277.41,277.59,275.12,276.34,57792.0
2021-01-12 12:20:00,276.38,277.92,275.76,277.67,26991.0,276.38,277.92,275.76,277.67,26991.0
2021-01-12 12:30:00,277.6,278.55,276.81,278.55,18411.0,277.6,278.55,276.81,278.55,18411.0
2021-01-12 12:40:00,278.25,278.26,276.89,277.34,12881.0,278.25,278.26,276.89,277.34,12881.0
2021-01-12 12:50:00,277.33,278.69,277.11,278.68,13496.0,277.33,278.69,277.11,278.68,13496.0
2021-01-12 13:00:00,278.57,280.12,278.3,279.5,45988.0,278.57,280.12,278.3,279.5,45988.0
2021-01-12 13:10:00,279.48,282.95,279.19,282.95,63383.0,279.48,282.95,279.19,282.95,63383.0
2021-01-12 13:20:00,282.95,283.72,280.48,281.0,54228.0,282.95,283.72,280.48,281.0,54228.0
2021-01-12 13:30:00,281.13,282.87,280.41,282.5,34870.0,281.13,282.87,280.41,282.5,34870.0
2021-01-12 13:40:00,282.44,282.86,281.76,281.83,13583.0,282.44,282.86,281.76,281.83,13583.0
2021-01-12 13:50:00,281.83,282.25,280.81,281.24,14500.0,281.83,282.25,280.81,281.24,14500.0
2021-01-12 14:00:00,281.1,282.43,281.09,281.66,41074.0,281.1,282.43,281.09,281.66,41074.0
2021-01-12 14:10:00,281.94,282.56,281.19,281.32,29590.0,281.94,282.56,281.19,281.32,29590.0
2021-01-12 14:20:00,281.38,281.83,280.65,281.32,32837.0,281.38,281.83,280.65,281.32,32837.0
2021-01-12 14:30:00,281.32,282.36,280.73,280.88,32829.0,281.32,282.36,280.73,280.88,32829.0
2021-01-12 14:40:00,280.76,281.5,280.55,280.7,17218.0,280.76,281.5,280.55,280.7,17218.0
2021-01-12 14:50:00,280.71,281.28,279.53,280.67,27412.0,280.71,281.28,279.53,280.67,27412.0
2021-01-12 15:00:00,280.44,281.06,279.73,281.06,30205.0,280.44,281.06,279.73,281.06,30205.0
2021-01-12 15:10:00,280.94,281.28,280.72,280.95,15840.0,280.94,281.28,280.72,280.95,15840.0
2021-01-12 15:20:00,281.1,282.15,281.04,281.85,27281.0,281.1,282.15,281.04,281.85,27281.0
2021-01-12 15:30:00,281.88,281.97,280.78,281.41,50107.0,281.88,281.97,280.78,281.41,50107.0
2021-01-12 15:40:00,281.27,282.04,280.72,281.35,37216.0,281.27,282.04,280.72,281.35,37216.0
2021-01-12 15:50:00,281.35,281.35,279.64,279.85,183538.0,281.35,281.35,279.64,279.85,183538.0
2021-01-13 09:30:00,279.23,286.57,278.38,286.1,84364.0,279.23,286.57,278.38,286.1,84364.0
2021-01-13 09:40:00,285.75,286.99,284.45,286.42,63964.0,285.75,286.99,284.45,286.42,63964.0
2021-01-13 09:50:00,286.42,287.14,285.18,285.41,36879.0,286.42,287.14,285.18,285.41,36879.0
2021-01-13 10:00:00,285.7,287.42,285.0,287.39,66799.0,285.7,287.42,285.0,287.39,66799.0
2021-01-13 10:10:00,287.06,289.89,286.99,289.24,51420.0,287.06,289.89,286.99,289.24,51420.0
2021-01-13 10:20:00,289.21,289.33,287.46,289.25,27616.0,289.21,289.33,287.46,289.25,27616.0
2021-01-13 10:30:00,289.35,291.2,289.21,291.2,58632.0,289.35,291.2,289.21,291.2,58632.0
2021-01-13 10:40:00,291.29,294.01,291.17,292.97,73518.0,291.29,294.01,291.17,292.97,73518.0
2021-01-13 10:50:00,292.97,293.5,291.46,293.16,42938.0,292.97,293.5,291.46,293.16,42938.0
2021-01-13 11:00:00,293.15,299.5,293.03,299.15,119974.0,293.15,299.5,293.03,299.15,119974.0
2021-01-13 11:10:00,299.5,300.5,297.56,299.52,179491.0,299.5,300.5,297.56,299.52,179491.0
2021-01-13 11:20:00,299.37,301.32,299.05,300.15,150056.0,299.37,301.32,299.05,300.15,150056.0
2021-01-13 11:30:00,300.07,303.47,300.06,302.66,107868.0,300.07,303.47,300.06,302.66,107868.0
2021-01-13 11:40:00,302.66,304.2,301.93,303.1,87234.0,302.66,304.2,301.93,303.1,87234.0
2021-01-13 11:50:00,303.09,304.56,302.12,303.37,89430.0,303.09,304.56,302.12,303.37,89430.0
2021-01-13 12:00:00,303.24,304.42,302.26,303.73,55390.0,303.24,304.42,302.26,303.73,55390.0
2021-01-13 12:10:00,303.65,304.89,303.1,303.69,58569.0,303.65,304.89,303.1,303.69,58569.0
2021-01-13 12:20:00,303.87,303.93,302.59,302.98,42288.0,303.87,303.93,302.59,302.98,42288.0
2021-01-13 12:30:00,302.98,303.78,302.8,303.44,14140.0,302.98,303.78,302.8,303.44,14140.0
2021-01-13 12:40:00,303.5,306.33,303.21,305.81,72143.0,303.5,306.33,303.21,305.81,72143.0
2021-01-13 12:50:00,305.91,306.6,303.87,305.11,48726.0,305.91,306.6,303.87,305.11,48726.0
2021-01-13 13:00:00,305.35,307.69,305.35,306.18,55394.0,305.35,307.69,305.35,306.18,55394.0
2021-01-13 13:10:00,306.2,308.1,305.71,307.19,40419.0,306.2,308.1,305.71,307.19,40419.0
2021-01-13 13:20:00,307.39,309.79,307.39,308.85,61460.0,307.39,309.79,307.39,308.85,61460.0
2021-01-13 13:30:00,308.71,308.75,306.64,307.5,46757.0,308.71,308.75,306.64,307.5,46757.0
2021-01-13 13:40:00,307.44,307.84,306.65,307.44,42887.0,307.44,307.84,306.65,307.44,42887.0
2021-01-13 13:50:00,307.59,310.78,307.59,309.87,57363.0,307.59,310.78,307.59,309.87,57363.0
2021-01-13 14:00:00,309.82,313.73,309.82,312.52,98946.0,309.82,313.73,309.82,312.52,98946.0
2021-01-13 14:10:00,312.2,312.38,309.47,309.97,54554.0,312.2,312.38,309.47,309.97,54554.0
2021-01-13 14:20:00,309.77,310.44,307.58,308.55,56063.0,309.77,310.44,307.58,308.55,56063.0
2021-01-13 14:30:00,308.75,309.66,307.13,308.52,27195.0,308.75,309.66,307.13,308.52,27195.0
2021-01-13 14:40:00,308.49,308.96,306.69,308.09,42437.0,308.49,308.96,306.69,308.09,42437.0
2021-01-13 14:50:00,308.29,308.29,306.55,306.88,39314.0,308.29,308.29,306.55,306.88,39314.0
2021-01-13 15:00:00,306.8,308.55,305.35,307.75,160956.0,306.8,308.55,305.35,307.75,160956.0
2021-01-13 15:10:00,307.99,308.14,306.41,307.44,63718.0,307.99,308.14,306.41,307.44,63718.0
2021-01-13 15:20:00,307.37,307.45,306.35,306.66,43729.0,307.37,307.45,306.35,306.66,43729.0
2021-01-13 15:30:00,306.87,309.43,306.6,306.89,65450.0,306.87,309.43,306.6,306.89,65450.0
2021-01-13 15:40:00,307.0,308.15,306.58,307.63,74034.0,307.0,308.15,306.58,307.63,74034.0
2021-01-13 15:50:00,307.55,309.88,307.22,309.07,164004.0,307.55,309.88,307.22,309.07,164004.0
2021-01-14 09:30:00,307.0,314.0,305.68,314.0,111323.0,307.0,314.0,305.68,314.0,111323.0
2021-01-14 09:40:00,314.65,322.08,311.7,320.69,148133.0,314.65,322.08,311.7,320.69,148133.0
2021-01-14 09:50:00,321.33,321.79,317.14,320.83,118674.0,321.33,321.79,317.14,320.83,118674.0
2021-01-14 10:00:00,320.49,321.26,316.49,318.11,83296.0,320.49,321.26,316.49,318.11,83296.0
2021-01-14 10:10:00,318.07,326.48,318.07,326.37,162505.0,318.07,326.48,318.07,326.37,162505.0
2021-01-14 10:20:00,325.96,331.8,325.47,330.65,175196.0,325.96,331.8,325.47,330.65,175196.0
2021-01-14 10:30:00,330.6,331.82,327.24,330.63,110002.0,330.6,331.82,327.24,330.63,110002.0
2021-01-14 10:40:00,330.33,337.4,329.99,334.9,177711.0,330.33,337.4,329.99,334.9,177711.0
2021-01-14 10:50:00,335.15,341.5,335.1,338.67,220527.0,335.15,341.5,335.1,338.67,220527.0
2021-01-14 11:00:00,338.67,358.97,338.46,356.75,885403.0,338.67,358.97,338.46,356.75,885403.0
2021-01-14 11:10:00,356.6,369.0,356.22,358.55,529866.0,356.6,369.0,356.22,358.55,529866.0
2021-01-14 11:20:00,358.25,358.87,351.13,352.0,402551.0,358.25,358.87,351.13,352.0,402551.0
2021-01-14 11:30:00,351.57,353.69,349.17,351.13,354169.0,351.57,353.69,349.17,351.13,354169.0
2021-01-14 11:40:00,351.13,351.5,340.25,343.73,313441.0,351.13,351.5,340.25,343.73,313441.0
2021-01-14 11:50:00,343.1,344.02,338.98,339.18,193172.0,343.1,344.02,338.98,339.18,193172.0
2021-01-14 12:00:00,339.22,339.99,333.16,334.36,233289.0,339.22,339.99,333.16,334.36,233289.0
2021-01-14 12:10:00,333.78,335.0,328.88,329.51,298740.0,333.78,335.0,328.88,329.51,298740.0
2021-01-14 12:20:00,329.42,335.0,328.5,332.96,189222.0,329.42,335.0,328.5,332.96,189222.0
2021-01-14 12:30:00,333.38,336.25,332.87,335.25,67271.0,333.38,336.25,332.87,335.25,67271.0
2021-01-14 12:40:00,335.14,335.14,329.5,331.39,87979.0,335.14,335.14,329.5,331.39,87979.0
2021-01-14 12:50:00,331.5,333.11,328.5,332.68,154206.0,331.5,333.11,328.5,332.68,154206.0
2021-01-14 13:00:00,332.2,335.35,330.8,331.13,151110.0,332.2,335.35,330.8,331.13,151110.0
2021-01-14 13:10:00,330.8,334.49,329.2,333.57,62898.0,330.8,334.49,329.2,333.57,62898.0
2021-01-14 13:20:00,333.29,336.8,333.28,334.02,98858.0,333.29,336.8,333.28,334.02,98858.0
2021-01-14 13:30:00,334.02,335.0,331.23,334.12,76330.0,334.02,335.0,331.23,334.12,76330.0
2021-01-14 13:40:00,334.15,334.5,331.0,332.76,51479.0,334.15,334.5,331.0,332.76,51479.0
2021-01-14 13:50:00,333.0,334.1,330.79,333.89,86513.0,333.0,334.1,330.79,333.89,86513.0
2021-01-14 14:00:00,333.53,333.9,331.69,333.31,45489.0,333.53,333.9,331.69,333.31,45489.0
2021-01-14 14:10:00,332.7,334.56,332.65,334.24,39976.0,332.7,334.56,332.65,334.24,39976.0
2021-01-14 14:20:00,334.1,334.49,331.7,334.49,69880.0,334.1,334.49,331.7,334.49,69880.0
2021-01-14 14:30:00,334.5,340.96,334.32,338.23,178242.0,334.5,340.96,334.32,338.23,178242.0
2021-01-14 14:40:00,338.21,339.67,334.73,336.0,88562.0,338.21,339.67,334.73,336.0,88562.0
2021-01-14 14:50:00,335.93,336.97,333.13,335.37,54761.0,335.93,336.97,333.13,335.37,54761.0
2021-01-14 15:00:00,335.44,336.33,333.8,334.49,58426.0,335.44,336.33,333.8,334.49,58426.0
2021-01-14 15:10:00,334.35,334.65,330.82,330.88,62994.0,334.35,334.65,330.82,330.88,62994.0
2021-01-14 15:20:00,331.0,332.89,330.2,331.5,79163.0,331.0,332.89,330.2,331.5,79163.0
2021-01-14 15:30:00,331.7,335.0,331.33,332.73,87895.0,331.7,335.0,331.33,332.73,87895.0
2021-01-14 15:40:00,332.71,334.63,331.55,331.82,82212.0,332.71,334.63,331.55,331.82,82212.0
2021-01-14 15:50:00,331.54,332.69,329.06,329.87,183489.0,331.54,332.69,329.06,329.87,183489.0
2021-01-15 09:30:00,325.77,326.6,315.97,316.37,195531.0,325.77,326.6,315.97,316.37,195531.0
2021-01-15 09:40:00,316.38,317.87,310.97,312.3,194076.0,316.38,317.87,310.97,312.3,194076.0
2021-01-15 09:50:00,312.3,315.67,307.6,315.43,250133.0,312.3,315.67,307.6,315.43,250133.0
2021-01-15 10:00:00,314.84,314.91,306.55,306.62,95929.0,314.84,314.91,306.55,306.62,95929.0
2021-01-15 10:10:00,306.62,309.0,304.03,305.34,91207.0,306.62,309.0,304.03,305.34,91207.0
2021-01-15 10:20:00,305.74,309.8,303.88,309.8,83512.0,305.74,309.8,303.88,309.8,83512.0
2021-01-15 10:30:00,309.74,313.04,308.91,311.58,123810.0,309.74,313.04,308.91,311.58,123810.0
2021-01-15 10:40:00,311.96,312.14,307.23,307.99,80653.0,311.96,312.14,307.23,307.99,80653.0
2021-01-15 10:50:00,307.7,310.11,307.7,308.46,40966.0,307.7,310.11,307.7,308.46,40966.0
2021-01-15 11:00:00,308.16,308.16,303.16,304.24,63543.0,308.16,308.16,303.16,304.24,63543.0
2021-01-15 11:10:00,304.23,307.41,302.58,307.21,108470.0,304.23,307.41,302.58,307.21,108470.0
2021-01-15 11:20:00,307.2,308.39,305.91,306.98,39644.0,307.2,308.39,305.91,306.98,39644.0
2021-01-15 11:30:00,306.78,307.68,306.08,307.17,29955.0,306.78,307.68,306.08,307.17,29955.0
2021-01-15 11:40:00,306.81,308.63,305.17,305.6,45414.0,306.81,308.63,305.17,305.6,45414.0
2021-01-15 11:50:00,305.75,306.84,303.85,306.13,39272.0,305.75,306.84,303.85,306.13,39272.0
2021-01-15 12:00:00,306.33,307.47,305.85,306.74,38129.0,306.33,307.47,305.85,306.74,38129.0
2021-01-15 12:10:00,306.8,307.11,305.57,305.91,32491.0,306.8,307.11,305.57,305.91,32491.0
2021-01-15 12:20:00,305.91,305.91,303.45,303.71,35551.0,305.91,305.91,303.45,303.71,35551.0
2021-01-15 12:30:00,303.57,304.92,302.02,302.11,56618.0,303.57,304.92,302.02,302.11,56618.0
2021-01-15 12:40:00,302.09,303.6,301.01,301.62,62474.0,302.09,303.6,301.01,301.62,62474.0
2021-01-15 12:50:00,301.72,304.77,301.59,302.28,79754.0,301.72,304.77,301.59,302.28,79754.0
2021-01-15 13:00:00,302.04,302.06,299.5,301.49,69622.0,302.04,302.06,299.5,301.49,69622.0
2021-01-15 13:10:00,302.07,305.9,302.07,304.1,71647.0,302.07,305.9,302.07,304.1,71647.0
2021-01-15 13:20:00,304.28,306.06,302.31,302.7,75717.0,304.28,306.06,302.31,302.7,75717.0
2021-01-15 13:30:00,302.71,303.21,300.97,303.08,36593.0,302.71,303.21,300.97,303.08,36593.0
2021-01-15 13:40:00,302.95,305.58,302.95,305.58,24539.0,302.95,305.58,302.95,305.58,24539.0
2021-01-15 13:50:00,305.44,308.0,305.2,307.37,56386.0,305.44,308.0,305.2,307.37,56386.0
2021-01-15 14:00:00,307.57,307.63,304.5,304.5,55297.0,307.57,307.63,304.5,304.5,55297.0
2021-01-15 14:10:00,304.9,305.98,303.63,305.88,66313.0,304.9,305.98,303.63,305.88,66313.0
2021-01-15 14:20:00,305.6,306.05,304.17,305.18,67102.0,305.6,306.05,304.17,305.18,67102.0
2021-01-15 14:30:00,305.69,306.98,303.82,304.01,50891.0,305.69,306.98,303.82,304.01,50891.0
2021-01-15 14:40:00,303.85,304.97,303.51,304.04,43380.0,303.85,304.97,303.51,304.04,43380.0
2021-01-15 14:50:00,304.04,304.24,301.66,302.21,47205.0,304.04,304.24,301.66,302.21,47205.0
2021-01-15 15:00:00,302.25,303.7,301.11,301.38,23872.0,302.25,303.7,301.11,301.38,23872.0
2021-01-15 15:10:00,301.38,302.13,300.68,301.51,59591.0,301.38,302.13,300.68,301.51,59591.0
2021-01-15 15:20:00,301.44,301.55,299.24,299.6,83255.0,301.44,301.55,299.24,299.6,83255.0
2021-01-15 15:30:00,299.62,301.65,299.48,300.82,128962.0,299.62,301.65,299.48,300.82,128962.0
2021-01-15 15:40:00,300.67,300.83,299.06,299.5,88942.0,300.67,300.83,299.06,299.5,88942.0
2021-01-15 15:50:00,299.52,300.5,299.12,300.0,252874.0,299.52,300.5,299.12,300.0,252874.0
2021-01-19 09:30:00,305.0,309.64,301.0,301.0,160052.0,305.0,309.64,301.0,301.0,160052.0
2021-01-19 09:40:00,300.76,301.29,293.36,295.18,142158.0,300.76,301.29,293.36,295.18,142158.0
2021-01-19 09:50:00,295.01,297.05,293.91,296.16,63758.0,295.01,297.05,293.91,296.16,63758.0
2021-01-19 10:00:00,296.6,296.6,292.05,295.53,76950.0,296.6,296.6,292.05,295.53,76950.0
2021-01-19 10:10:00,296.0,297.7,291.75,291.91,138380.0,296.0,297.7,291.75,291.91,138380.0
2021-01-19 10:20:00,291.92,294.86,291.33,294.33,32789.0,291.92,294.86,291.33,294.33,32789.0
2021-01-19 10:30:00,294.37,296.59,294.33,296.57,42087.0,294.37,296.59,294.33,296.57,42087.0
2021-01-19 10:40:00,296.41,296.57,291.89,293.5,34482.0,296.41,296.57,291.89,293.5,34482.0
2021-01-19 10:50:00,293.45,296.24,293.22,295.66,61912.0,293.45,296.24,293.22,295.66,61912.0
2021-01-19 11:00:00,295.59,295.87,294.18,294.78,31845.0,295.59,295.87,294.18,294.78,31845.0
2021-01-19 11:10:00,294.8,296.17,294.4,294.75,44990.0,294.8,296.17,294.4,294.75,44990.0
2021-01-19 11:20:00,294.71,294.71,292.23,292.81,24921.0,294.71,294.71,292.23,292.81,24921.0
2021-01-19 11:30:00,293.03,293.42,290.87,291.0,39903.0,293.03,293.42,290.87,291.0,39903.0
2021-01-19 11:40:00,291.15,293.2,290.84,292.75,33310.0,291.15,293.2,290.84,292.75,33310.0
2021-01-19 11:50:00,292.99,294.36,292.47,294.36,32660.0,292.99,294.36,292.47,294.36,32660.0
2021-01-19 12:00:00,294.39,296.16,294.39,295.8,24542.0,294.39,296.16,294.39,295.8,24542.0
2021-01-19 12:10:00,295.65,297.07,295.63,296.99,14540.0,295.65,297.07,295.63,296.99,14540.0
2021-01-19 12:20:00,296.9,298.48,296.64,298.12,62683.0,296.9,298.48,296.64,298.12,62683.0
2021-01-19 12:30:00,297.95,298.49,297.49,298.38,35522.0,297.95,298.49,297.49,298.38,35522.0
2021-01-19 12:40:00,298.27,299.22,297.69,299.22,17186.0,298.27,299.22,297.69,299.22,17186.0
2021-01-19 12:50:00,299.43,300.2,298.33,298.64,38824.0,299.43,300.2,298.33,298.64,38824.0
2021-01-19 13:00:00,298.6,301.03,298.59,299.65,22678.0,298.6,301.03,298.59,299.65,22678.0
2021-01-19 13:10:00,299.69,299.88,298.0,298.3,13218.0,299.69,299.88,298.0,298.3,13218.0
2021-01-19 13:20:00,298.3,298.84,296.24,296.76,19741.0,298.3,298.84,296.24,296.76,19741.0
2021-01-19 13:30:00,296.92,297.31,295.07,295.37,14969.0,296.92,297.31,295.07,295.37,14969.0
2021-01-19 13:40:00,295.55,295.84,294.47,295.5,11176.0,295.55,295.84,294.47,295.5,11176.0
2021-01-19 13:50:00,295.77,296.46,295.23,295.3,18430.0,295.77,296.46,295.23,295.3,18430.0
2021-01-19 14:00:00,295.55,295.64,294.89,295.1,6613.0,295.55,295.64,294.89,295.1,6613.0
2021-01-19 14:10:00,295.1,295.7,294.89,295.65,4545.0,295.1,295.7,294.89,295.65,4545.0
2021-01-19 14:20:00,295.68,295.89,294.44,294.71,9301.0,295.68,295.89,294.44,294.71,9301.0
2021-01-19 14:30:00,294.54,296.45,294.16,296.26,7067.0,294.54,296.45,294.16,296.26,7067.0
2021-01-19 14:40:00,296.39,300.6,296.39,300.1,44516.0,296.39,300.6,296.39,300.1,44516.0
2021-01-19 14:50:00,300.08,300.15,299.32,299.36,21984.0,300.08,300.15,299.32,299.36,21984.0
2021-01-19 15:00:00,299.6,300.26,299.19,299.9,61723.0,299.6,300.26,299.19,299.9,61723.0
2021-01-19 15:10:00,300.05,300.5,299.56,299.77,27546.0,300.05,300.5,299.56,299.77,27546.0
2021-01-19 15:20:00,300.0,301.28,299.5,299.59,45291.0,300.0,301.28,299.5,299.59,45291.0
2021-01-19 15:30:00,299.49,300.26,299.37,300.26,45283.0,299.49,300.26,299.37,300.26,45283.0
2021-01-19 15:40:00,300.24,300.27,299.39,299.87,30128.0,300.24,300.27,299.39,299.87,30128.0
2021-01-19 15:50:00,299.95,300.11,299.2,299.85,82757.0,299.95,300.11,299.2,299.85,82757.0
2021-01-20 09:30:00,302.84,306.3,301.21,301.35,59007.0,302.84,306.3,301.21,301.35,59007.0
2021-01-20 09:40:00,302.09,302.09,296.85,297.37,63168.0,302.09,302.09,296.85,297.37,63168.0
2021-01-20 09:50:00,297.95,297.95,291.75,292.76,38069.0,297.95,297.95,291.75,292.76,38069.0
2021-01-20 10:00:00,292.8,293.4,290.75,291.23,52826.0,292.8,293.4,290.75,291.23,52826.0
2021-01-20 10:10:00,291.59,294.2,291.04,291.46,60698.0,291.59,294.2,291.04,291.46,60698.0
2021-01-20 10:20:00,291.73,293.18,290.45,293.1,19797.0,291.73,293.18,290.45,293.1,19797.0
2021-01-20 10:30:00,293.79,296.84,293.0,296.54,33494.0,293.79,296.84,293.0,296.54,33494.0
2021-01-20 10:40:00,296.56,298.8,295.87,296.6,66577.0,296.56,298.8,295.87,296.6,66577.0
2021-01-20 10:50:00,296.9,297.44,293.34,294.01,49215.0,296.9,297.44,293.34,294.01,49215.0
2021-01-20 11:00:00,294.44,294.91,291.76,291.78,13658.0,294.44,294.91,291.76,291.78,13658.0
2021-01-20 11:10:00,292.08,295.15,291.2,295.15,20213.0,292.08,295.15,291.2,295.15,20213.0
2021-01-20 11:20:00,296.11,296.11,293.7,294.1,64521.0,296.11,296.11,293.7,294.1,64521.0
2021-01-20 11:30:00,294.03,294.1,293.17,293.93,4655.0,294.03,294.1,293.17,293.93,4655.0
2021-01-20 11:40:00,293.97,295.31,293.84,294.66,22438.0,293.97,295.31,293.84,294.66,22438.0
2021-01-20 11:50:00,294.87,295.75,293.71,295.39,30741.0,294.87,295.75,293.71,295.39,30741.0
2021-01-20 12:00:00,295.39,296.75,294.94,295.53,15365.0,295.39,296.75,294.94,295.53,15365.0
2021-01-20 12:10:00,295.75,295.89,294.73,295.38,17943.0,295.75,295.89,294.73,295.38,17943.0
2021-01-20 12:20:00,295.4,297.05,295.25,296.15,15434.0,295.4,297.05,295.25,296.15,15434.0
2021-01-20 12:30:00,296.31,296.85,295.85,296.5,8331.0,296.31,296.85,295.85,296.5,8331.0
2021-01-20 12:40:00,296.73,299.0,296.54,298.95,13733.0,296.73,299.0,296.54,298.95,13733.0
2021-01-20 12:50:00,298.58,298.58,296.01,296.76,16881.0,298.58,298.58,296.01,296.76,16881.0
2021-01-20 13:00:00,296.74,297.81,296.14,296.2,17919.0,296.74,297.81,296.14,296.2,17919.0
2021-01-20 13:10:00,296.09,296.54,295.3,295.3,26158.0,296.09,296.54,295.3,295.3,26158.0
2021-01-20 13:20:00,295.16,295.39,294.11,294.15,18393.0,295.16,295.39,294.11,294.15,18393.0
2021-01-20 13:30:00,294.46,294.7,293.2,293.21,6596.0,294.46,294.7,293.2,293.21,6596.0
2021-01-20 13:40:00,293.33,294.03,291.63,294.03,38106.0,293.33,294.03,291.63,294.03,38106.0
2021-01-20 13:50:00,293.88,294.08,292.8,293.66,6993.0,293.88,294.08,292.8,293.66,6993.0
2021-01-20 14:00:00,293.72,296.44,293.62,296.36,21772.0,293.72,296.44,293.62,296.36,21772.0
2021-01-20 14:10:00,296.15,296.3,295.63,295.65,14317.0,296.15,296.3,295.63,295.65,14317.0
2021-01-20 14:20:00,295.96,297.65,295.95,297.23,8941.0,295.96,297.65,295.95,297.23,8941.0
2021-01-20 14:30:00,297.06,297.55,296.88,297.2,3998.0,297.06,297.55,296.88,297.2,3998.0
2021-01-20 14:40:00,297.21,297.74,296.71,297.56,5106.0,297.21,297.74,296.71,297.56,5106.0
2021-01-20 14:50:00,297.28,297.58,296.77,296.87,4767.0,297.28,297.58,296.77,296.87,4767.0
2021-01-20 15:00:00,296.58,296.78,296.06,296.56,18176.0,296.58,296.78,296.06,296.56,18176.0
2021-01-20 15:10:00,296.66,296.83,295.93,296.6,9091.0,296.66,296.83,295.93,296.6,9091.0
2021-01-20 15:20:00,296.52,296.75,294.59,294.84,12908.0,296.52,296.75,294.59,294.84,12908.0
2021-01-20 15:30:00,294.66,295.77,293.71,294.1,25240.0,294.66,295.77,293.71,294.1,25240.0
2021-01-20 15:40:00,294.03,294.36,293.67,293.73,22321.0,294.03,294.36,293.67,293.73,22321.0
2021-01-20 15:50:00,293.61,294.35,293.28,294.09,59504.0,293.61,294.35,293.28,294.09,59504.0
2021-01-21 09:30:00,298.0,299.0,291.04,292.74,43027.0,298.0,299.0,291.04,292.74,43027.0
2021-01-21 09:40:00,292.37,296.25,290.62,295.8,47828.0,292.37,296.25,290.62,295.8,47828.0
2021-01-21 09:50:00,295.73,297.77,293.67,297.54,40597.0,295.73,297.77,293.67,297.54,40597.0
2021-01-21 10:00:00,297.7,302.76,297.41,299.58,59029.0,297.7,302.76,297.41,299.58,59029.0
2021-01-21 10:10:00,300.15,306.02,299.46,302.95,98376.0,300.15,306.02,299.46,302.95,98376.0
2021-01-21 10:20:00,302.6,302.62,300.0,301.58,30402.0,302.6,302.62,300.0,301.58,30402.0
2021-01-21 10:30:00,301.58,305.83,301.58,305.57,39119.0,301.58,305.83,301.58,305.57,39119.0
2021-01-21 10:40:00,305.72,308.6,305.13,305.14,106618.0,305.72,308.6,305.13,305.14,106618.0
2021-01-21 10:50:00,304.78,304.92,302.01,302.38,30926.0,304.78,304.92,302.01,302.38,30926.0
2021-01-21 11:00:00,302.56,302.58,299.29,300.07,101469.0,302.56,302.58,299.29,300.07,101469.0
2021-01-21 11:10:00,300.16,301.92,299.23,301.75,83474.0,300.16,301.92,299.23,301.75,83474.0
2021-01-21 11:20:00,301.63,302.89,300.18,300.43,46207.0,301.63,302.89,300.18,300.43,46207.0
2021-01-21 11:30:00,300.48,300.73,298.9,300.2,37888.0,300.48,300.73,298.9,300.2,37888.0
2021-01-21 11:40:00,300.03,300.37,299.14,300.18,25294.0,300.03,300.37,299.14,300.18,25294.0
2021-01-21 11:50:00,300.18,300.7,296.03,297.12,31541.0,300.18,300.7,296.03,297.12,31541.0
2021-01-21 12:00:00,297.27,298.06,296.02,297.0,14502.0,297.27,298.06,296.02,297.0,14502.0
2021-01-21 12:10:00,296.9,297.11,294.46,295.4,22138.0,296.9,297.11,294.46,295.4,22138.0
2021-01-21 12:20:00,295.84,299.0,295.0,298.01,72285.0,295.84,299.0,295.0,298.01,72285.0
2021-01-21 12:30:00,298.13,298.79,296.52,296.91,15177.0,298.13,298.79,296.52,296.91,15177.0
2021-01-21 12:40:00,296.91,297.77,296.58,297.34,11867.0,296.91,297.77,296.58,297.34,11867.0
2021-01-21 12:50:00,297.09,297.37,295.72,297.37,14088.0,297.09,297.37,295.72,297.37,14088.0
2021-01-21 13:00:00,297.17,297.3,295.76,295.89,13353.0,297.17,297.3,295.76,295.89,13353.0
2021-01-21 13:10:00,295.76,296.02,295.2,295.2,14159.0,295.76,296.02,295.2,295.2,14159.0
2021-01-21 13:20:00,295.19,295.71,294.15,294.54,11513.0,295.19,295.71,294.15,294.54,11513.0
2021-01-21 13:30:00,294.54,294.54,293.18,293.29,18357.0,294.54,294.54,293.18,293.29,18357.0
2021-01-21 13:40:00,293.37,294.43,292.33,292.34,25136.0,293.37,294.43,292.33,292.34,25136.0
2021-01-21 13:50:00,292.34,294.39,291.49,294.39,20697.0,292.34,294.39,291.49,294.39,20697.0
2021-01-21 14:00:00,294.26,295.6,294.05,294.5,21548.0,294.26,295.6,294.05,294.5,21548.0
2021-01-21 14:10:00,294.7,294.94,292.64,293.8,20317.0,294.7,294.94,292.64,293.8,20317.0
2021-01-21 14:20:00,293.71,294.09,292.79,293.83,9639.0,293.71,294.09,292.79,293.83,9639.0
2021-01-21 14:30:00,294.08,294.08,293.07,293.57,16619.0,294.08,294.08,293.07,293.57,16619.0
2021-01-21 14:40:00,293.35,294.73,293.11,294.38,14040.0,293.35,294.73,293.11,294.38,14040.0
2021-01-21 14:50:00,294.46,295.74,294.18,295.74,67182.0,294.46,295.74,294.18,295.74,67182.0
2021-01-21 15:00:00,295.61,295.95,295.33,295.54,42129.0,295.61,295.95,295.33,295.54,42129.0
2021-01-21 15:10:00,295.45,296.6,295.44,295.72,48135.0,295.45,296.6,295.44,295.72,48135.0
2021-01-21 15:20:00,295.69,295.69,294.02,294.23,12408.0,295.69,295.69,294.02,294.23,12408.0
2021-01-21 15:30:00,294.19,294.19,293.38,293.6,17866.0,294.19,294.19,293.38,293.6,17866.0
2021-01-21 15:40:00,293.63,294.32,293.0,293.53,27870.0,293.63,294.32,293.0,293.53,27870.0
2021-01-21 15:50:00,293.34,294.28,292.97,293.21,59226.0,293.34,294.28,292.97,293.21,59226.0
2021-01-22 09:30:00,294.0,299.97,293.0,299.94,67270.0,294.0,299.97,293.0,299.94,67270.0
2021-01-22 09:40:00,299.78,302.9,298.54,302.37,84581.0,299.78,302.9,298.54,302.37,84581.0
2021-01-22 09:50:00,302.4,305.18,301.77,303.66,139262.0,302.4,305.18,301.77,303.66,139262.0
2021-01-22 10:00:00,303.64,304.48,298.26,299.64,67411.0,303.64,304.48,298.26,299.64,67411.0
2021-01-22 10:10:00,299.5,300.0,298.03,299.68,97225.0,299.5,300.0,298.03,299.68,97225.0
2021-01-22 10:20:00,299.84,300.16,298.36,300.16,33535.0,299.84,300.16,298.36,300.16,33535.0
2021-01-22 10:30:00,300.68,304.28,299.49,299.82,155059.0,300.68,304.28,299.49,299.82,155059.0
2021-01-22 10:40:00,300.1,303.18,299.84,300.23,64249.0,300.1,303.18,299.84,300.23,64249.0
2021-01-22 10:50:00,300.07,303.8,300.03,303.04,46976.0,300.07,303.8,300.03,303.04,46976.0
2021-01-22 11:00:00,302.74,304.25,302.1,304.2,33733.0,302.74,304.25,302.1,304.2,33733.0
2021-01-22 11:10:00,304.29,304.29,301.08,301.09,25186.0,304.29,304.29,301.08,301.09,25186.0
2021-01-22 11:20:00,301.05,301.92,299.77,301.35,29625.0,301.05,301.92,299.77,301.35,29625.0
2021-01-22 11:30:00,301.58,302.0,299.99,300.05,40875.0,301.58,302.0,299.99,300.05,40875.0
2021-01-22 11:40:00,299.91,300.43,298.51,298.87,19860.0,299.91,300.43,298.51,298.87,19860.0
2021-01-22 11:50:00,298.99,300.42,298.6,299.15,54406.0,298.99,300.42,298.6,299.15,54406.0
2021-01-22 12:00:00,299.74,300.43,299.49,300.03,55063.0,299.74,300.43,299.49,300.03,55063.0
2021-01-22 12:10:00,300.15,300.86,297.8,298.01,27849.0,300.15,300.86,297.8,298.01,27849.0
2021-01-22 12:20:00,298.19,298.83,297.94,298.4,20876.0,298.19,298.83,297.94,298.4,20876.0
2021-01-22 12:30:00,298.36,299.09,297.97,298.6,8792.0,298.36,299.09,297.97,298.6,8792.0
2021-01-22 12:40:00,298.91,298.91,295.72,297.08,18512.0,298.91,298.91,295.72,297.08,18512.0
2021-01-22 12:50:00,297.07,298.06,296.04,296.77,34407.0,297.07,298.06,296.04,296.77,34407.0
2021-01-22 13:00:00,297.04,297.26,296.18,296.97,5962.0,297.04,297.26,296.18,296.97,5962.0
2021-01-22 13:10:00,296.96,297.34,296.05,296.88,7425.0,296.96,297.34,296.05,296.88,7425.0
2021-01-22 13:20:00,297.19,298.78,297.14,297.63,18103.0,297.19,298.78,297.14,297.63,18103.0
2021-01-22 13:30:00,297.73,298.01,296.84,297.69,24569.0,297.73,298.01,296.84,297.69,24569.0
2021-01-22 13:40:00,297.5,298.91,296.5,296.63,35645.0,297.5,298.91,296.5,296.63,35645.0
2021-01-22 13:50:00,296.78,297.69,296.64,297.47,6309.0,296.78,297.69,296.64,297.47,6309.0
2021-01-22 14:00:00,297.53,297.76,296.5,296.61,6846.0,297.53,297.76,296.5,296.61,6846.0
2021-01-22 14:10:00,296.84,297.67,296.39,296.67,27702.0,296.84,297.67,296.39,296.67,27702.0
2021-01-22 14:20:00,296.68,297.46,296.6,296.97,6788.0,296.68,297.46,296.6,296.97,6788.0
2021-01-22 14:30:00,297.06,297.14,296.3,296.48,6583.0,297.06,297.14,296.3,296.48,6583.0
2021-01-22 14:40:00,296.42,296.66,294.52,295.12,40547.0,296.42,296.66,294.52,295.12,40547.0
2021-01-22 14:50:00,295.12,295.98,294.2,294.43,11885.0,295.12,295.98,294.2,294.43,11885.0
2021-01-22 15:00:00,294.55,295.59,293.15,295.29,28205.0,294.55,295.59,293.15,295.29,28205.0
2021-01-22 15:10:00,295.3,296.5,295.29,296.45,11514.0,295.3,296.5,295.29,296.45,11514.0
2021-01-22 15:20:00,296.25,297.33,296.1,296.59,40822.0,296.25,297.33,296.1,296.59,40822.0
2021-01-22 15:30:00,296.67,298.24,296.67,297.95,28706.0,296.67,298.24,296.67,297.95,28706.0
2021-01-22 15:40:00,297.75,299.64,297.75,298.84,33620.0,297.75,299.64,297.75,298.84,33620.0
2021-01-22 15:50:00,298.97,300.01,298.66,299.94,100977.0,298.97,300.01,298.66,299.94,100977.0
2021-01-25 09:30:00,302.54,311.25,302.37,309.17,200673.0,302.54,311.25,302.37,309.17,200673.0
2021-01-25 09:40:00,308.87,309.55,306.2,308.98,97322.0,308.87,309.55,306.2,308.98,97322.0
2021-01-25 09:50:00,308.5,309.76,306.65,308.81,46683.0,308.5,309.76,306.65,308.81,46683.0
2021-01-25 10:00:00,308.5,312.62,307.85,312.6,69587.0,308.5,312.62,307.85,312.6,69587.0
2021-01-25 10:10:00,312.62,314.85,310.94,313.82,101025.0,312.62,314.85,310.94,313.82,101025.0
2021-01-25 10:20:00,313.64,314.45,309.23,310.17,58099.0,313.64,314.45,309.23,310.17,58099.0
2021-01-25 10:30:00,309.92,313.37,309.49,312.54,30484.0,309.92,313.37,309.49,312.54,30484.0
2021-01-25 10:40:00,311.76,313.84,309.75,310.17,34907.0,311.76,313.84,309.75,310.17,34907.0
2021-01-25 10:50:00,310.18,310.42,301.29,302.04,60891.0,310.18,310.42,301.29,302.04,60891.0
2021-01-25 11:00:00,302.51,305.4,299.08,299.9,48613.0,302.51,305.4,299.08,299.9,48613.0
2021-01-25 11:10:00,299.56,307.25,299.46,305.73,22281.0,299.56,307.25,299.46,305.73,22281.0
2021-01-25 11:20:00,305.78,307.32,302.01,302.26,28431.0,305.78,307.32,302.01,302.26,28431.0
2021-01-25 11:30:00,302.21,302.36,299.34,299.74,68681.0,302.21,302.36,299.34,299.74,68681.0
2021-01-25 11:40:00,299.89,300.68,297.53,298.57,181193.0,299.89,300.68,297.53,298.57,181193.0
2021-01-25 11:50:00,298.55,301.3,298.55,299.64,23488.0,298.55,301.3,298.55,299.64,23488.0
2021-01-25 12:00:00,299.93,300.6,299.15,300.33,33438.0,299.93,300.6,299.15,300.33,33438.0
2021-01-25 12:10:00,299.84,300.17,295.19,295.86,22667.0,299.84,300.17,295.19,295.86,22667.0
2021-01-25 12:20:00,296.0,298.51,294.0,295.75,67912.0,296.0,298.51,294.0,295.75,67912.0
2021-01-25 12:30:00,295.26,297.0,294.06,294.22,36579.0,295.26,297.0,294.06,294.22,36579.0
2021-01-25 12:40:00,294.0,295.5,294.0,295.18,48955.0,294.0,295.5,294.0,295.18,48955.0
2021-01-25 12:50:00,295.5,295.5,294.0,294.92,26590.0,295.5,295.5,294.0,294.92,26590.0
2021-01-25 13:00:00,295.17,295.18,293.46,294.84,40339.0,295.17,295.18,293.46,294.84,40339.0
2021-01-25 13:10:00,294.9,295.5,294.13,294.75,63806.0,294.9,295.5,294.13,294.75,63806.0
2021-01-25 13:20:00,295.0,295.33,294.02,295.13,19811.0,295.0,295.33,294.02,295.13,19811.0
2021-01-25 13:30:00,295.14,295.21,293.5,295.0,23043.0,295.14,295.21,293.5,295.0,23043.0
2021-01-25 13:40:00,295.0,295.19,294.16,294.86,23677.0,295.0,295.19,294.16,294.86,23677.0
2021-01-25 13:50:00,294.75,295.5,294.14,294.35,35870.0,294.75,295.5,294.14,294.35,35870.0
2021-01-25 14:00:00,295.0,295.25,294.0,294.17,18181.0,295.0,295.25,294.0,294.17,18181.0
2021-01-25 14:10:00,294.03,295.07,293.6,294.73,18692.0,294.03,295.07,293.6,294.73,18692.0
2021-01-25 14:20:00,294.73,294.97,293.96,294.09,12623.0,294.73,294.97,293.96,294.09,12623.0
2021-01-25 14:30:00,294.43,294.43,293.0,294.11,26838.0,294.43,294.43,293.0,294.11,26838.0
2021-01-25 14:40:00,294.5,295.29,294.36,294.75,37646.0,294.5,295.29,294.36,294.75,37646.0
2021-01-25 14:50:00,294.95,295.05,293.35,294.0,23861.0,294.95,295.05,293.35,294.0,23861.0
2021-01-25 15:00:00,294.22,297.0,293.72,295.75,49834.0,294.22,297.0,293.72,295.75,49834.0
2021-01-25 15:10:00,295.99,297.0,293.56,295.04,33241.0,295.99,297.0,293.56,295.04,33241.0
2021-01-25 15:20:00,295.21,295.39,293.79,294.54,72238.0,295.21,295.39,293.79,294.54,72238.0
2021-01-25 15:30:00,294.71,295.24,294.29,294.63,31171.0,294.71,295.24,294.29,294.63,31171.0
2021-01-25 15:40:00,294.88,295.28,293.86,294.53,69556.0,294.88,295.28,293.86,294.53,69556.0
2021-01-25 15:50:00,294.68,295.0,293.95,294.4,125825.0,294.68,295.0,293.95,294.4,125825.0
2021-01-26 09:30:00,297.64,299.83,293.36,296.47,65081.0,297.64,299.83,293.36,296.47,65081.0
2021-01-26 09:40:00,296.47,296.54,293.11,296.11,98838.0,296.47,296.54,293.11,296.11,98838.0
2021-01-26 09:50:00,295.56,295.88,289.0,292.75,133974.0,295.56,295.88,289.0,292.75,133974.0
2021-01-26 10:00:00,292.79,293.57,289.71,292.0,87674.0,292.79,293.57,289.71,292.0,87674.0
2021-01-26 10:10:00,291.77,291.87,287.71,288.83,202056.0,291.77,291.87,287.71,288.83,202056.0
2021-01-26 10:20:00,289.0,291.12,287.8,290.43,78458.0,289.0,291.12,287.8,290.43,78458.0
2021-01-26 10:30:00,290.4,291.27,288.83,289.39,29198.0,290.4,291.27,288.83,289.39,29198.0
2021-01-26 10:40:00,289.95,290.09,286.78,287.91,38125.0,289.95,290.09,286.78,287.91,38125.0
2021-01-26 10:50:00,288.35,290.17,287.77,289.73,53659.0,288.35,290.17,287.77,289.73,53659.0
2021-01-26 11:00:00,289.99,291.08,289.01,290.22,43134.0,289.99,291.08,289.01,290.22,43134.0
2021-01-26 11:10:00,290.19,292.54,290.13,292.39,20289.0,290.19,292.54,290.13,292.39,20289.0
2021-01-26 11:20:00,292.46,292.85,290.03,290.03,18790.0,292.46,292.85,290.03,290.03,18790.0
2021-01-26 11:30:00,290.03,290.62,287.91,288.38,15447.0,290.03,290.62,287.91,288.38,15447.0
2021-01-26 11:40:00,288.38,289.19,285.59,285.71,20176.0,288.38,289.19,285.59,285.71,20176.0
2021-01-26 11:50:00,285.73,286.6,283.2,284.85,114279.0,285.73,286.6,283.2,284.85,114279.0
2021-01-26 12:00:00,284.82,286.03,283.61,283.62,17319.0,284.82,286.03,283.61,283.62,17319.0
2021-01-26 12:10:00,283.74,285.46,283.0,283.0,36712.0,283.74,285.46,283.0,283.0,36712.0
2021-01-26 12:20:00,283.2,283.2,280.82,281.4,31726.0,283.2,283.2,280.82,281.4,31726.0
2021-01-26 12:30:00,281.56,282.33,280.54,281.11,36035.0,281.56,282.33,280.54,281.11,36035.0
2021-01-26 12:40:00,281.35,282.0,280.48,282.0,21427.0,281.35,282.0,280.48,282.0,21427.0
2021-01-26 12:50:00,282.24,283.83,282.16,282.52,32147.0,282.24,283.83,282.16,282.52,32147.0
2021-01-26 13:00:00,282.52,284.05,282.37,283.0,61931.0,282.52,284.05,282.37,283.0,61931.0
2021-01-26 13:10:00,283.02,283.41,281.81,282.9,17238.0,283.02,283.41,281.81,282.9,17238.0
2021-01-26 13:20:00,282.94,283.19,282.0,282.87,13640.0,282.94,283.19,282.0,282.87,13640.0
2021-01-26 13:30:00,282.69,283.27,282.04,283.14,13390.0,282.69,283.27,282.04,283.14,13390.0
2021-01-26 13:40:00,283.32,283.32,280.61,281.78,19464.0,283.32,283.32,280.61,281.78,19464.0
2021-01-26 13:50:00,281.75,282.23,281.08,281.78,7767.0,281.75,282.23,281.08,281.78,7767.0
2021-01-26 14:00:00,281.51,282.16,280.2,280.2,16211.0,281.51,282.16,280.2,280.2,16211.0
2021-01-26 14:10:00,280.01,280.94,279.48,279.54,35814.0,280.01,280.94,279.48,279.54,35814.0
2021-01-26 14:20:00,279.6,280.26,278.5,279.1,16125.0,279.6,280.26,278.5,279.1,16125.0
2021-01-26 14:30:00,279.24,279.67,277.88,277.88,40888.0,279.24,279.67,277.88,277.88,40888.0
2021-01-26 14:40:00,277.99,278.52,276.22,277.5,59301.0,277.99,278.52,276.22,277.5,59301.0
2021-01-26 14:50:00,277.5,280.89,277.4,280.81,80514.0,277.5,280.89,277.4,280.81,80514.0
2021-01-26 15:00:00,280.83,282.17,280.44,281.31,35518.0,280.83,282.17,280.44,281.31,35518.0
2021-01-26 15:10:00,281.21,281.25,280.54,280.68,20121.0,281.21,281.25,280.54,280.68,20121.0
2021-01-26 15:20:00,280.92,280.99,280.0,280.03,38566.0,280.92,280.99,280.0,280.03,38566.0
2021-01-26 15:30:00,279.83,280.87,278.83,279.41,73710.0,279.83,280.87,278.83,279.41,73710.0
2021-01-26 15:40:00,279.41,281.04,279.23,279.32,90086.0,279.41,281.04,279.23,279.32,90086.0
2021-01-26 15:50:00,279.75,280.71,279.63,280.24,157838.0,279.75,280.71,279.63,280.24,157838.0
2021-01-27 09:30:00,272.1,273.95,265.0,272.42,94718.0,272.1,273.95,265.0,272.42,94718.0
2021-01-27 09:40:00,272.42,277.78,269.02,277.78,31337.0,272.42,277.78,269.02,277.78,31337.0
2021-01-27 09:50:00,277.24,278.12,271.43,275.84,139220.0,277.24,278.12,271.43,275.84,139220.0
2021-01-27 10:00:00,275.67,291.99,275.67,291.93,88396.0,275.67,291.99,275.67,291.93,88396.0
2021-01-27 10:10:00,291.89,291.93,287.16,290.84,58117.0,291.89,291.93,287.16,290.84,58117.0
2021-01-27 10:20:00,290.43,292.65,289.29,290.38,55635.0,290.43,292.65,289.29,290.38,55635.0
2021-01-27 10:30:00,290.14,292.0,285.12,286.06,64917.0,290.14,292.0,285.12,286.06,64917.0
2021-01-27 10:40:00,285.73,288.01,284.67,287.59,85278.0,285.73,288.01,284.67,287.59,85278.0
2021-01-27 10:50:00,287.47,287.86,285.11,286.85,26514.0,287.47,287.86,285.11,286.85,26514.0
2021-01-27 11:00:00,286.29,286.75,283.23,284.94,40251.0,286.29,286.75,283.23,284.94,40251.0
2021-01-27 11:10:00,285.62,286.2,282.76,283.63,22863.0,285.62,286.2,282.76,283.63,22863.0
2021-01-27 11:20:00,283.62,286.0,282.03,285.64,22532.0,283.62,286.0,282.03,285.64,22532.0
2021-01-27 11:30:00,285.63,286.22,284.07,285.43,29930.0,285.63,286.22,284.07,285.43,29930.0
2021-01-27 11:40:00,285.05,286.39,282.81,285.0,8131.0,285.05,286.39,282.81,285.0,8131.0
2021-01-27 11:50:00,285.42,287.86,284.75,285.26,14349.0,285.42,287.86,284.75,285.26,14349.0
2021-01-27 12:00:00,285.26,285.75,282.48,283.2,12967.0,285.26,285.75,282.48,283.2,12967.0
2021-01-27 12:10:00,283.41,287.06,282.53,285.15,18716.0,283.41,287.06,282.53,285.15,18716.0
2021-01-27 12:20:00,285.73,287.78,284.45,286.76,9493.0,285.73,287.78,284.45,286.76,9493.0
2021-01-27 12:30:00,286.75,287.9,285.7,287.14,9253.0,286.75,287.9,285.7,287.14,9253.0
2021-01-27 12:40:00,287.8,288.84,286.41,287.99,9958.0,287.8,288.84,286.41,287.99,9958.0
2021-01-27 12:50:00,288.04,288.41,286.81,287.38,12535.0,288.04,288.41,286.81,287.38,12535.0
2021-01-27 13:00:00,287.1,287.29,283.35,284.42,16082.0,287.1,287.29,283.35,284.42,16082.0
2021-01-27 13:10:00,284.42,284.58,281.5,281.5,17179.0,284.42,284.58,281.5,281.5,17179.0
2021-01-27 13:20:00,282.29,284.02,281.87,282.0,31400.0,282.29,284.02,281.87,282.0,31400.0
2021-01-27 13:30:00,281.74,282.69,280.63,281.55,14125.0,281.74,282.69,280.63,281.55,14125.0
2021-01-27 13:40:00,281.75,282.37,280.57,282.01,16094.0,281.75,282.37,280.57,282.01,16094.0
2021-01-27 13:50:00,281.76,282.27,279.54,280.65,17310.0,281.76,282.27,279.54,280.65,17310.0
2021-01-27 14:00:00,280.57,283.42,279.33,282.99,48122.0,280.57,283.42,279.33,282.99,48122.0
2021-01-27 14:10:00,283.0,284.64,282.44,283.93,14656.0,283.0,284.64,282.44,283.93,14656.0
2021-01-27 14:20:00,283.98,285.21,283.03,283.48,26955.0,283.98,285.21,283.03,283.48,26955.0
2021-01-27 14:30:00,283.05,283.82,281.59,282.73,18639.0,283.05,283.82,281.59,282.73,18639.0
2021-01-27 14:40:00,282.74,285.0,281.76,281.76,40303.0,282.74,285.0,281.76,281.76,40303.0
2021-01-27 14:50:00,282.07,282.38,278.85,280.55,24842.0,282.07,282.38,278.85,280.55,24842.0
2021-01-27 15:00:00,280.49,280.49,277.62,277.89,22064.0,280.49,280.49,277.62,277.89,22064.0
2021-01-27 15:10:00,277.89,279.49,276.42,277.47,36623.0,277.89,279.49,276.42,277.47,36623.0
2021-01-27 15:20:00,277.32,277.86,275.77,275.96,26115.0,277.32,277.86,275.77,275.96,26115.0
2021-01-27 15:30:00,276.4,276.9,275.15,276.57,38788.0,276.4,276.9,275.15,276.57,38788.0
2021-01-27 15:40:00,276.57,278.94,275.05,276.79,52625.0,276.57,278.94,275.05,276.79,52625.0
2021-01-27 15:50:00,276.83,278.99,274.57,276.7,159400.0,276.83,278.99,274.57,276.7,159400.0
2021-01-28 09:30:00,277.95,279.99,274.01,274.69,51726.0,277.95,279.99,274.01,274.69,51726.0
2021-01-28 09:40:00,274.77,278.91,274.77,278.86,39464.0,274.77,278.91,274.77,278.86,39464.0
2021-01-28 09:50:00,278.6,280.99,278.34,280.94,18352.0,278.6,280.99,278.34,280.94,18352.0
2021-01-28 10:00:00,281.11,287.0,281.11,285.67,30068.0,281.11,287.0,281.11,285.67,30068.0
2021-01-28 10:10:00,285.51,287.25,282.71,284.66,27216.0,285.51,287.25,282.71,284.66,27216.0
2021-01-28 10:20:00,283.87,285.71,283.82,285.47,10769.0,283.87,285.71,283.82,285.47,10769.0
2021-01-28 10:30:00,285.44,286.27,281.17,281.17,10587.0,285.44,286.27,281.17,281.17,10587.0
2021-01-28 10:40:00,281.01,281.9,277.93,278.5,34156.0,281.01,281.9,277.93,278.5,34156.0
2021-01-28 10:50:00,278.54,280.2,277.0,279.25,7929.0,278.54,280.2,277.0,279.25,7929.0
2021-01-28 11:00:00,279.76,279.86,276.36,277.52,14534.0,279.76,279.86,276.36,277.52,14534.0
2021-01-28 11:10:00,276.99,277.53,274.63,275.87,35905.0,276.99,277.53,274.63,275.87,35905.0
2021-01-28 11:20:00,275.58,275.58,272.6,273.74,11955.0,275.58,275.58,272.6,273.74,11955.0
2021-01-28 11:30:00,272.77,276.11,272.09,276.11,74584.0,272.77,276.11,272.09,276.11,74584.0
2021-01-28 11:40:00,276.13,276.6,274.16,275.09,12656.0,276.13,276.6,274.16,275.09,12656.0
2021-01-28 11:50:00,274.61,277.39,274.6,277.39,4838.0,274.61,277.39,274.6,277.39,4838.0
2021-01-28 12:00:00,277.4,278.18,275.84,278.18,15140.0,277.4,278.18,275.84,278.18,15140.0
2021-01-28 12:10:00,278.43,280.71,277.63,277.86,44859.0,278.43,280.71,277.63,277.86,44859.0
2021-01-28 12:20:00,278.08,279.42,277.95,279.21,4462.0,278.08,279.42,277.95,279.21,4462.0
2021-01-28 12:30:00,279.11,279.2,277.33,277.72,11578.0,279.11,279.2,277.33,277.72,11578.0
2021-01-28 12:40:00,278.1,280.92,278.1,278.82,6516.0,278.1,280.92,278.1,278.82,6516.0
2021-01-28 12:50:00,278.67,279.66,278.16,278.57,4427.0,278.67,279.66,278.16,278.57,4427.0
2021-01-28 13:00:00,279.44,280.0,277.67,277.67,8608.0,279.44,280.0,277.67,277.67,8608.0
2021-01-28 13:10:00,278.21,280.65,277.68,280.65,5749.0,278.21,280.65,277.68,280.65,5749.0
2021-01-28 13:20:00,280.14,281.31,279.35,281.31,8377.0,280.14,281.31,279.35,281.31,8377.0
2021-01-28 13:30:00,281.12,283.68,280.66,282.2,8657.0,281.12,283.68,280.66,282.2,8657.0
2021-01-28 13:40:00,282.95,283.13,282.13,282.48,5967.0,282.95,283.13,282.13,282.48,5967.0
2021-01-28 13:50:00,283.2,283.54,282.53,283.35,6062.0,283.2,283.54,282.53,283.35,6062.0
2021-01-28 14:00:00,283.16,283.36,280.93,281.13,15143.0,283.16,283.36,280.93,281.13,15143.0
2021-01-28 14:10:00,281.06,281.86,280.29,281.66,8443.0,281.06,281.86,280.29,281.66,8443.0
2021-01-28 14:20:00,281.47,283.35,281.47,282.69,9889.0,281.47,283.35,281.47,282.69,9889.0
2021-01-28 14:30:00,282.62,282.89,281.31,282.15,8280.0,282.62,282.89,281.31,282.15,8280.0
2021-01-28 14:40:00,281.83,283.17,281.61,282.66,7045.0,281.83,283.17,281.61,282.66,7045.0
2021-01-28 14:50:00,282.92,283.15,281.55,282.04,9816.0,282.92,283.15,281.55,282.04,9816.0
2021-01-28 15:00:00,281.85,282.56,281.5,281.5,5033.0,281.85,282.56,281.5,281.5,5033.0
2021-01-28 15:10:00,281.47,281.99,280.73,281.11,22183.0,281.47,281.99,280.73,281.11,22183.0
2021-01-28 15:20:00,281.11,281.15,279.63,279.79,8298.0,281.11,281.15,279.63,279.79,8298.0
2021-01-28 15:30:00,279.8,282.18,279.77,281.02,15026.0,279.8,282.18,279.77,281.02,15026.0
2021-01-28 15:40:00,281.07,281.36,279.61,279.61,21179.0,281.07,281.36,279.61,279.61,21179.0
2021-01-28 15:50:00,279.39,280.22,277.53,278.14,56968.0,279.39,280.22,277.53,278.14,56968.0
2021-01-29 09:30:00,280.01,284.97,274.9,274.93,31072.0,280.01,284.97,274.9,274.93,31072.0
2021-01-29 09:40:00,275.0,277.38,272.33,276.56,75475.0,275.0,277.38,272.33,276.56,75475.0
2021-01-29 09:50:00,275.81,277.61,274.5,275.93,16227.0,275.81,277.61,274.5,275.93,16227.0
2021-01-29 10:00:00,276.95,276.95,272.39,275.11,23759.0,276.95,276.95,272.39,275.11,23759.0
2021-01-29 10:10:00,276.06,277.63,275.46,277.15,23611.0,276.06,277.63,275.46,277.15,23611.0
2021-01-29 10:20:00,277.19,277.33,272.3,273.62,136289.0,277.19,277.33,272.3,273.62,136289.0
2021-01-29 10:30:00,273.63,274.28,270.87,271.3,21970.0,273.63,274.28,270.87,271.3,21970.0
2021-01-29 10:40:00,270.95,270.95,267.59,269.42,33553.0,270.95,270.95,267.59,269.42,33553.0
2021-01-29 10:50:00,269.42,270.82,268.58,269.8,18229.0,269.42,270.82,268.58,269.8,18229.0
2021-01-29 11:00:00,269.93,271.49,269.45,271.49,42685.0,269.93,271.49,269.45,271.49,42685.0
2021-01-29 11:10:00,271.53,271.54,269.39,270.29,45582.0,271.53,271.54,269.39,270.29,45582.0
2021-01-29 11:20:00,270.0,272.35,269.36,270.56,22479.0,270.0,272.35,269.36,270.56,22479.0
2021-01-29 11:30:00,270.0,271.33,269.83,271.0,18161.0,270.0,271.33,269.83,271.0,18161.0
2021-01-29 11:40:00,271.3,271.8,270.12,270.41,14156.0,271.3,271.8,270.12,270.41,14156.0
2021-01-29 11:50:00,270.13,272.18,270.1,272.12,12904.0,270.13,272.18,270.1,272.12,12904.0
2021-01-29 12:00:00,271.82,273.78,271.6,272.13,24931.0,271.82,273.78,271.6,272.13,24931.0
2021-01-29 12:10:00,272.13,272.93,269.75,269.76,28871.0,272.13,272.93,269.75,269.76,28871.0
2021-01-29 12:20:00,269.78,269.78,267.27,268.42,22833.0,269.78,269.78,267.27,268.42,22833.0
2021-01-29 12:30:00,268.91,268.91,265.1,265.15,23095.0,268.91,268.91,265.1,265.15,23095.0
2021-01-29 12:40:00,265.37,266.37,263.57,263.61,51614.0,265.37,266.37,263.57,263.61,51614.0
2021-01-29 12:50:00,263.84,267.75,263.83,264.6,42582.0,263.84,267.75,263.83,264.6,42582.0
2021-01-29 13:00:00,264.9,267.9,264.6,267.48,53451.0,264.9,267.9,264.6,267.48,53451.0
2021-01-29 13:10:00,267.19,267.93,264.03,264.34,16516.0,267.19,267.93,264.03,264.34,16516.0
2021-01-29 13:20:00,264.01,269.12,263.85,268.87,18989.0,264.01,269.12,263.85,268.87,18989.0
2021-01-29 13:30:00,268.72,268.8,266.53,267.99,13961.0,268.72,268.8,266.53,267.99,13961.0
2021-01-29 13:40:00,267.63,268.1,266.78,267.22,10798.0,267.63,268.1,266.78,267.22,10798.0
2021-01-29 13:50:00,267.0,268.31,266.91,267.35,16517.0,267.0,268.31,266.91,267.35,16517.0
2021-01-29 14:00:00,267.36,269.74,267.11,269.74,7800.0,267.36,269.74,267.11,269.74,7800.0
2021-01-29 14:10:00,269.68,270.0,268.37,269.53,15939.0,269.68,270.0,268.37,269.53,15939.0
2021-01-29 14:20:00,269.58,270.0,268.39,269.44,16759.0,269.58,270.0,268.39,269.44,16759.0
2021-01-29 14:30:00,269.25,269.35,267.83,268.96,18478.0,269.25,269.35,267.83,268.96,18478.0
2021-01-29 14:40:00,268.68,269.25,267.71,268.22,12285.0,268.68,269.25,267.71,268.22,12285.0
2021-01-29 14:50:00,268.16,269.9,267.76,268.41,26937.0,268.16,269.9,267.76,268.41,26937.0
2021-01-29 15:00:00,268.48,272.0,268.48,271.9,42578.0,268.48,272.0,268.48,271.9,42578.0
2021-01-29 15:10:00,272.0,273.98,270.33,271.09,53898.0,272.0,273.98,270.33,271.09,53898.0
2021-01-29 15:20:00,271.08,272.29,270.22,271.1,69337.0,271.08,272.29,270.22,271.1,69337.0
2021-01-29 15:30:00,270.89,272.46,270.41,271.54,58008.0,270.89,272.46,270.41,271.54,58008.0
2021-01-29 15:40:00,271.67,272.78,271.31,272.53,29025.0,271.67,272.78,271.31,272.53,29025.0
2021-01-29 15:50:00,272.53,273.75,272.24,273.02,80366.0,272.53,273.75,272.24,273.02,80366.0
2021-02-01 09:30:00,276.67,277.5,273.2,273.77,41413.0,276.67,277.5,273.2,273.77,41413.0
2021-02-01 09:40:00,274.77,275.31,268.77,268.77,18861.0,274.77,275.31,268.77,268.77,18861.0
2021-02-01 09:50:00,268.01,271.12,267.49,271.12,27085.0,268.01,271.12,267.49,271.12,27085.0
2021-02-01 10:00:00,270.67,272.44,269.84,270.51,73576.0,270.67,272.44,269.84,270.51,73576.0
2021-02-01 10:10:00,270.51,272.91,269.6,271.05,75059.0,270.51,272.91,269.6,271.05,75059.0
2021-02-01 10:20:00,270.76,271.9,269.61,270.01,54927.0,270.76,271.9,269.61,270.01,54927.0
2021-02-01 10:30:00,269.64,270.37,267.12,267.33,15155.0,269.64,270.37,267.12,267.33,15155.0
2021-02-01 10:40:00,267.42,268.24,266.13,266.65,11078.0,267.42,268.24,266.13,266.65,11078.0
2021-02-01 10:50:00,266.8,267.45,264.2,266.09,16321.0,266.8,267.45,264.2,266.09,16321.0
2021-02-01 11:00:00,266.1,267.09,265.0,266.57,10569.0,266.1,267.09,265.0,266.57,10569.0
2021-02-01 11:10:00,266.76,267.62,266.56,266.86,34792.0,266.76,267.62,266.56,266.86,34792.0
2021-02-01 11:20:00,266.74,268.18,266.74,266.9,13341.0,266.74,268.18,266.74,266.9,13341.0
2021-02-01 11:30:00,267.37,268.02,266.6,267.75,29479.0,267.37,268.02,266.6,267.75,29479.0
2021-02-01 11:40:00,267.7,270.5,267.7,269.78,27387.0,267.7,270.5,267.7,269.78,27387.0
2021-02-01 11:50:00,269.32,269.74,268.55,268.93,10187.0,269.32,269.74,268.55,268.93,10187.0
2021-02-01 12:00:00,269.09,270.5,269.03,270.49,17848.0,269.09,270.5,269.03,270.49,17848.0
2021-02-01 12:10:00,270.55,272.29,270.48,271.74,14070.0,270.55,272.29,270.48,271.74,14070.0
2021-02-01 12:20:00,271.74,273.47,271.33,271.33,22171.0,271.74,273.47,271.33,271.33,22171.0
2021-02-01 12:30:00,271.54,273.22,271.16,271.4,15326.0,271.54,273.22,271.16,271.4,15326.0
2021-02-01 12:40:00,271.57,272.22,271.01,271.8,13842.0,271.57,272.22,271.01,271.8,13842.0
2021-02-01 12:50:00,272.01,274.0,272.01,274.0,13796.0,272.01,274.0,272.01,274.0,13796.0
2021-02-01 13:00:00,273.76,274.0,271.82,272.51,14024.0,273.76,274.0,271.82,272.51,14024.0
2021-02-01 13:10:00,272.46,273.79,271.96,273.79,16940.0,272.46,273.79,271.96,273.79,16940.0
2021-02-01 13:20:00,274.15,275.47,273.58,273.8,62841.0,274.15,275.47,273.58,273.8,62841.0
2021-02-01 13:30:00,273.99,275.45,273.66,274.47,37860.0,273.99,275.45,273.66,274.47,37860.0
2021-02-01 13:40:00,274.29,275.37,273.88,275.16,10905.0,274.29,275.37,273.88,275.16,10905.0
2021-02-01 13:50:00,275.39,277.58,275.11,276.93,17445.0,275.39,277.58,275.11,276.93,17445.0
2021-02-01 14:00:00,277.12,277.25,275.62,276.03,15766.0,277.12,277.25,275.62,276.03,15766.0
2021-02-01 14:10:00,276.22,277.29,276.22,276.95,7066.0,276.22,277.29,276.22,276.95,7066.0
2021-02-01 14:20:00,276.85,278.35,276.72,278.06,10372.0,276.85,278.35,276.72,278.06,10372.0
2021-02-01 14:30:00,278.3,279.43,277.37,279.11,10721.0,278.3,279.43,277.37,279.11,10721.0
2021-02-01 14:40:00,279.12,279.57,278.34,278.8,16693.0,279.12,279.57,278.34,278.8,16693.0
2021-02-01 14:50:00,279.02,279.8,278.42,278.88,21122.0,279.02,279.8,278.42,278.88,21122.0
2021-02-01 15:00:00,279.18,280.22,278.76,279.48,12112.0,279.18,280.22,278.76,279.48,12112.0
2021-02-01 15:10:00,279.43,279.83,278.58,279.83,16022.0,279.43,279.83,278.58,279.83,16022.0
2021-02-01 15:20:00,279.97,281.0,279.12,280.04,22965.0,279.97,281.0,279.12,280.04,22965.0
2021-02-01 15:30:00,279.96,280.35,279.04,279.79,17413.0,279.96,280.35,279.04,279.79,17413.0
2021-02-01 15:40:00,279.93,280.57,278.53,279.69,24922.0,279.93,280.57,278.53,279.69,24922.0
2021-02-01 15:50:00,279.81,281.52,279.5,280.8,60148.0,279.81,281.52,279.5,280.8,60148.0
2021-02-02 09:30:00,282.66,285.0,281.03,282.31,43341.0,282.66,285.0,281.03,282.31,43341.0
2021-02-02 09:40:00,282.31,284.5,281.41,282.5,18925.0,282.31,284.5,281.41,282.5,18925.0
2021-02-02 09:50:00,282.7,282.74,279.72,280.88,28854.0,282.7,282.74,279.72,280.88,28854.0
2021-02-02 10:00:00,280.92,281.41,277.86,278.63,21988.0,280.92,281.41,277.86,278.63,21988.0
2021-02-02 10:10:00,278.9,279.29,274.23,278.22,38184.0,278.9,279.29,274.23,278.22,38184.0
2021-02-02 10:20:00,278.26,278.54,276.74,277.55,22496.0,278.26,278.54,276.74,277.55,22496.0
2021-02-02 10:30:00,277.64,280.43,277.38,280.4,38355.0,277.64,280.43,277.38,280.4,38355.0
2021-02-02 10:40:00,280.04,281.05,279.37,280.57,18801.0,280.04,281.05,279.37,280.57,18801.0
2021-02-02 10:50:00,280.74,281.57,280.25,280.68,8658.0,280.74,281.57,280.25,280.68,8658.0
2021-02-02 11:00:00,281.09,281.29,279.16,279.92,22145.0,281.09,281.29,279.16,279.92,22145.0
2021-02-02 11:10:00,279.81,280.55,279.07,280.18,13377.0,279.81,280.55,279.07,280.18,13377.0
2021-02-02 11:20:00,280.66,280.82,279.61,280.15,8910.0,280.66,280.82,279.61,280.15,8910.0
2021-02-02 11:30:00,279.98,280.06,278.23,279.25,8316.0,279.98,280.06,278.23,279.25,8316.0
2021-02-02 11:40:00,279.25,280.25,278.67,279.11,30094.0,279.25,280.25,278.67,279.11,30094.0
2021-02-02 11:50:00,279.0,279.2,277.85,278.53,23873.0,279.0,279.2,277.85,278.53,23873.0
2021-02-02 12:00:00,278.82,278.86,275.86,276.64,10877.0,278.82,278.86,275.86,276.64,10877.0
2021-02-02 12:10:00,276.95,277.5,276.44,276.52,4967.0,276.95,277.5,276.44,276.52,4967.0
2021-02-02 12:20:00,276.66,277.01,275.95,276.39,6508.0,276.66,277.01,275.95,276.39,6508.0
2021-02-02 12:30:00,276.5,276.92,276.13,276.54,5175.0,276.5,276.92,276.13,276.54,5175.0
2021-02-02 12:40:00,276.65,276.76,275.4,275.4,6302.0,276.65,276.76,275.4,275.4,6302.0
2021-02-02 12:50:00,275.8,276.35,275.39,276.21,8554.0,275.8,276.35,275.39,276.21,8554.0
2021-02-02 13:00:00,276.57,277.0,276.0,276.4,8632.0,276.57,277.0,276.0,276.4,8632.0
2021-02-02 13:10:00,276.4,277.09,275.81,275.93,7886.0,276.4,277.09,275.81,275.93,7886.0
2021-02-02 13:20:00,275.85,276.95,275.85,276.95,6664.0,275.85,276.95,275.85,276.95,6664.0
2021-02-02 13:30:00,276.97,277.28,276.41,277.26,14377.0,276.97,277.28,276.41,277.26,14377.0
2021-02-02 13:40:00,277.33,277.8,276.08,276.53,12957.0,277.33,277.8,276.08,276.53,12957.0
2021-02-02 13:50:00,276.85,277.0,275.84,276.26,9304.0,276.85,277.0,275.84,276.26,9304.0
2021-02-02 14:00:00,276.79,277.16,276.41,276.99,9888.0,276.79,277.16,276.41,276.99,9888.0
2021-02-02 14:10:00,276.99,277.39,276.56,276.96,11682.0,276.99,277.39,276.56,276.96,11682.0
2021-02-02 14:20:00,277.09,277.24,276.39,276.95,10167.0,277.09,277.24,276.39,276.95,10167.0
2021-02-02 14:30:00,277.16,277.98,276.81,277.98,17547.0,277.16,277.98,276.81,277.98,17547.0
2021-02-02 14:40:00,277.78,280.5,277.49,280.1,45104.0,277.78,280.5,277.49,280.1,45104.0
2021-02-02 14:50:00,279.9,280.41,279.37,280.05,12383.0,279.9,280.41,279.37,280.05,12383.0
2021-02-02 15:00:00,280.23,281.45,280.02,280.47,23933.0,280.23,281.45,280.02,280.47,23933.0
2021-02-02 15:10:00,280.73,280.83,279.71,279.99,14002.0,280.73,280.83,279.71,279.99,14002.0
2021-02-02 15:20:00,279.96,281.46,279.93,280.9,22420.0,279.96,281.46,279.93,280.9,22420.0
2021-02-02 15:30:00,281.01,282.21,280.61,281.46,17244.0,281.01,282.21,280.61,281.46,17244.0
2021-02-02 15:40:00,281.39,282.99,281.18,282.79,41162.0,281.39,282.99,281.18,282.79,41162.0
2021-02-02 15:50:00,282.76,285.81,282.76,284.8,113792.0,282.76,285.81,282.76,284.8,113792.0
2021-02-03 09:30:00,287.0,295.45,287.0,291.57,69439.0,287.0,295.45,287.0,291.57,69439.0
2021-02-03 09:40:00,291.88,294.19,290.5,291.54,27319.0,291.88,294.19,290.5,291.54,27319.0
2021-02-03 09:50:00,291.97,292.76,288.46,292.38,62635.0,291.97,292.76,288.46,292.38,62635.0
2021-02-03 10:00:00,292.03,294.3,291.4,291.45,58931.0,292.03,294.3,291.4,291.45,58931.0
2021-02-03 10:10:00,291.75,292.36,287.74,288.05,26016.0,291.75,292.36,287.74,288.05,26016.0
2021-02-03 10:20:00,288.11,290.5,286.72,288.02,90348.0,288.11,290.5,286.72,288.02,90348.0
2021-02-03 10:30:00,288.3,291.31,288.12,290.75,36225.0,288.3,291.31,288.12,290.75,36225.0
2021-02-03 10:40:00,290.69,292.89,290.66,290.83,12534.0,290.69,292.89,290.66,290.83,12534.0
2021-02-03 10:50:00,290.56,290.74,289.27,289.27,38277.0,290.56,290.74,289.27,289.27,38277.0
2021-02-03 11:00:00,289.7,290.73,289.31,290.73,110685.0,289.7,290.73,289.31,290.73,110685.0
2021-02-03 11:10:00,290.66,290.77,288.29,290.13,75745.0,290.66,290.77,288.29,290.13,75745.0
2021-02-03 11:20:00,290.15,292.15,289.77,292.12,9038.0,290.15,292.15,289.77,292.12,9038.0
2021-02-03 11:30:00,292.45,293.19,289.83,290.43,23761.0,292.45,293.19,289.83,290.43,23761.0
2021-02-03 11:40:00,290.04,291.78,289.75,291.1,12185.0,290.04,291.78,289.75,291.1,12185.0
2021-02-03 11:50:00,290.78,291.03,289.61,289.74,3212.0,290.78,291.03,289.61,289.74,3212.0
2021-02-03 12:00:00,289.52,289.63,288.7,289.05,7691.0,289.52,289.63,288.7,289.05,7691.0
2021-02-03 12:10:00,289.04,289.97,288.8,289.97,15821.0,289.04,289.97,288.8,289.97,15821.0
2021-02-03 12:20:00,289.68,290.05,289.16,289.16,5483.0,289.68,290.05,289.16,289.16,5483.0
2021-02-03 12:30:00,289.36,289.43,288.13,288.42,6812.0,289.36,289.43,288.13,288.42,6812.0
2021-02-03 12:40:00,288.81,290.29,288.7,289.51,15622.0,288.81,290.29,288.7,289.51,15622.0
2021-02-03 12:50:00,289.51,290.57,289.34,289.36,5360.0,289.51,290.57,289.34,289.36,5360.0
2021-02-03 13:00:00,289.56,289.61,288.99,289.54,6291.0,289.56,289.61,288.99,289.54,6291.0
2021-02-03 13:10:00,289.61,290.95,289.61,290.01,5251.0,289.61,290.95,289.61,290.01,5251.0
2021-02-03 13:20:00,289.99,290.09,287.61,287.99,8282.0,289.99,290.09,287.61,287.99,8282.0
2021-02-03 13:30:00,287.73,287.77,285.89,287.41,13615.0,287.73,287.77,285.89,287.41,13615.0
2021-02-03 13:40:00,287.34,288.25,287.33,288.24,26258.0,287.34,288.25,287.33,288.24,26258.0
2021-02-03 13:50:00,288.7,289.73,288.4,288.6,8333.0,288.7,289.73,288.4,288.6,8333.0
2021-02-03 14:00:00,288.67,289.56,288.57,289.41,4465.0,288.67,289.56,288.57,289.41,4465.0
2021-02-03 14:10:00,289.44,290.33,289.04,290.32,9486.0,289.44,290.33,289.04,290.32,9486.0
2021-02-03 14:20:00,290.28,290.77,290.06,290.24,4994.0,290.28,290.77,290.06,290.24,4994.0
2021-02-03 14:30:00,290.62,292.05,290.24,290.87,12911.0,290.62,292.05,290.24,290.87,12911.0
2021-02-03 14:40:00,290.91,292.17,290.91,292.07,7457.0,290.91,292.17,290.91,292.07,7457.0
2021-02-03 14:50:00,292.0,292.28,290.71,291.12,12064.0,292.0,292.28,290.71,291.12,12064.0
2021-02-03 15:00:00,291.01,291.11,290.19,290.19,8047.0,291.01,291.11,290.19,290.19,8047.0
2021-02-03 15:10:00,289.83,289.83,287.53,287.55,18340.0,289.83,289.83,287.53,287.55,18340.0
2021-02-03 15:20:00,287.5,287.51,284.35,284.76,24333.0,287.5,287.51,284.35,284.76,24333.0
2021-02-03 15:30:00,284.4,285.77,283.95,285.32,55169.0,284.4,285.77,283.95,285.32,55169.0
2021-02-03 15:40:00,285.0,286.08,284.95,286.06,25077.0,285.0,286.08,284.95,286.06,25077.0
2021-02-03 15:50:00,285.56,286.33,284.76,284.77,89063.0,285.56,286.33,284.76,284.77,89063.0
2021-02-04 09:30:00,288.37,290.78,285.5,290.5,26600.0,288.37,290.78,285.5,290.5,26600.0
2021-02-04 09:40:00,290.52,294.96,289.06,294.96,28264.0,290.52,294.96,289.06,294.96,28264.0
2021-02-04 09:50:00,294.97,295.99,292.68,295.09,51205.0,294.97,295.99,292.68,295.09,51205.0
2021-02-04 10:00:00,295.43,297.3,294.2,296.73,38848.0,295.43,297.3,294.2,296.73,38848.0
2021-02-04 10:10:00,296.93,303.39,296.85,301.09,109939.0,296.93,303.39,296.85,301.09,109939.0
2021-02-04 10:20:00,301.35,301.61,296.87,298.7,149634.0,301.35,301.61,296.87,298.7,149634.0
2021-02-04 10:30:00,299.09,301.75,298.5,299.3,35951.0,299.09,301.75,298.5,299.3,35951.0
2021-02-04 10:40:00,299.72,300.55,298.45,299.72,16610.0,299.72,300.55,298.45,299.72,16610.0
2021-02-04 10:50:00,299.71,300.13,297.1,297.1,25960.0,299.71,300.13,297.1,297.1,25960.0
2021-02-04 11:00:00,296.64,297.54,295.99,295.99,19888.0,296.64,297.54,295.99,295.99,19888.0
2021-02-04 11:10:00,296.08,296.09,293.62,293.96,14992.0,296.08,296.09,293.62,293.96,14992.0
2021-02-04 11:20:00,294.0,297.3,294.0,297.3,12997.0,294.0,297.3,294.0,297.3,12997.0
2021-02-04 11:30:00,297.31,297.99,296.66,296.74,12692.0,297.31,297.99,296.66,296.74,12692.0
2021-02-04 11:40:00,296.97,297.1,294.78,295.5,43680.0,296.97,297.1,294.78,295.5,43680.0
2021-02-04 11:50:00,295.55,298.84,294.89,298.6,26917.0,295.55,298.84,294.89,298.6,26917.0
2021-02-04 12:00:00,298.83,299.3,296.97,297.44,12716.0,298.83,299.3,296.97,297.44,12716.0
2021-02-04 12:10:00,297.42,298.75,296.93,296.94,60968.0,297.42,298.75,296.93,296.94,60968.0
2021-02-04 12:20:00,297.0,298.02,297.0,297.98,26463.0,297.0,298.02,297.0,297.98,26463.0
2021-02-04 12:30:00,297.83,297.83,296.3,296.52,13406.0,297.83,297.83,296.3,296.52,13406.0
2021-02-04 12:40:00,296.32,297.53,296.32,297.11,6058.0,296.32,297.53,296.32,297.11,6058.0
2021-02-04 12:50:00,297.23,297.29,296.09,296.5,4836.0,297.23,297.29,296.09,296.5,4836.0
2021-02-04 13:00:00,296.39,297.3,296.39,296.98,5421.0,296.39,297.3,296.39,296.98,5421.0
2021-02-04 13:10:00,296.93,298.6,296.92,297.31,10086.0,296.93,298.6,296.92,297.31,10086.0
2021-02-04 13:20:00,297.56,297.65,295.27,295.66,10491.0,297.56,297.65,295.27,295.66,10491.0
2021-02-04 13:30:00,295.33,295.52,293.35,294.08,6436.0,295.33,295.52,293.35,294.08,6436.0
2021-02-04 13:40:00,294.14,295.13,293.0,293.35,10690.0,294.14,295.13,293.0,293.35,10690.0
2021-02-04 13:50:00,293.38,294.73,293.13,293.75,6823.0,293.38,294.73,293.13,293.75,6823.0
2021-02-04 14:00:00,293.75,293.75,291.28,292.13,16976.0,293.75,293.75,291.28,292.13,16976.0
2021-02-04 14:10:00,291.74,292.04,290.24,291.26,8294.0,291.74,292.04,290.24,291.26,8294.0
2021-02-04 14:20:00,291.32,291.32,290.25,290.49,10878.0,291.32,291.32,290.25,290.49,10878.0
2021-02-04 14:30:00,290.59,291.31,290.02,291.09,7306.0,290.59,291.31,290.02,291.09,7306.0
2021-02-04 14:40:00,291.2,291.78,290.39,291.72,13825.0,291.2,291.78,290.39,291.72,13825.0
2021-02-04 14:50:00,291.7,292.27,291.31,292.04,6815.0,291.7,292.27,291.31,292.04,6815.0
2021-02-04 15:00:00,291.92,292.9,291.91,292.86,6872.0,291.92,292.9,291.91,292.86,6872.0
2021-02-04 15:10:00,292.71,293.03,292.15,292.16,6130.0,292.71,293.03,292.15,292.16,6130.0
2021-02-04 15:20:00,292.36,293.34,292.0,292.86,14986.0,292.36,293.34,292.0,292.86,14986.0
2021-02-04 15:30:00,292.68,292.73,290.75,291.3,26166.0,292.68,292.73,290.75,291.3,26166.0
2021-02-04 15:40:00,291.47,291.74,290.7,291.65,30525.0,291.47,291.74,290.7,291.65,30525.0
2021-02-04 15:50:00,291.75,294.26,291.75,294.06,85590.0,291.75,294.26,291.75,294.06,85590.0
2021-02-05 09:30:00,295.96,297.5,291.55,291.55,117313.0,295.96,297.5,291.55,291.55,117313.0
2021-02-05 09:40:00,292.81,293.93,291.36,293.4,23163.0,292.81,293.93,291.36,293.4,23163.0
2021-02-05 09:50:00,293.4,296.36,293.07,293.78,13216.0,293.4,296.36,293.07,293.78,13216.0
2021-02-05 10:00:00,293.47,296.1,293.0,294.27,17734.0,293.47,296.1,293.0,294.27,17734.0
2021-02-05 10:10:00,294.29,294.29,290.7,290.97,11692.0,294.29,294.29,290.7,290.97,11692.0
2021-02-05 10:20:00,290.91,290.99,288.81,290.33,16591.0,290.91,290.99,288.81,290.33,16591.0
2021-02-05 10:30:00,289.81,290.21,288.86,289.86,11835.0,289.81,290.21,288.86,289.86,11835.0
2021-02-05 10:40:00,289.11,289.11,286.93,288.56,20810.0,289.11,289.11,286.93,288.56,20810.0
2021-02-05 10:50:00,288.5,289.19,288.3,288.83,7152.0,288.5,289.19,288.3,288.83,7152.0
2021-02-05 11:00:00,288.48,289.54,288.38,288.89,10553.0,288.48,289.54,288.38,288.89,10553.0
2021-02-05 11:10:00,289.0,289.12,287.29,287.3,11894.0,289.0,289.12,287.29,287.3,11894.0
2021-02-05 11:20:00,287.3,288.38,287.05,287.25,14895.0,287.3,288.38,287.05,287.25,14895.0
2021-02-05 11:30:00,287.14,288.65,287.07,288.42,12474.0,287.14,288.65,287.07,288.42,12474.0
2021-02-05 11:40:00,288.42,288.9,288.08,288.56,4765.0,288.42,288.9,288.08,288.56,4765.0
2021-02-05 11:50:00,288.85,290.16,288.5,290.05,40976.0,288.85,290.16,288.5,290.05,40976.0
2021-02-05 12:00:00,290.01,290.63,289.57,289.57,30192.0,290.01,290.63,289.57,289.57,30192.0
2021-02-05 12:10:00,289.35,289.78,288.21,288.51,4042.0,289.35,289.78,288.21,288.51,4042.0
2021-02-05 12:20:00,289.11,290.0,288.59,289.94,7510.0,289.11,290.0,288.59,289.94,7510.0
2021-02-05 12:30:00,289.74,290.84,289.3,290.2,10065.0,289.74,290.84,289.3,290.2,10065.0
2021-02-05 12:40:00,290.4,290.55,289.56,289.75,5609.0,290.4,290.55,289.56,289.75,5609.0
2021-02-05 12:50:00,289.54,289.94,289.05,289.64,7831.0,289.54,289.94,289.05,289.64,7831.0
2021-02-05 13:00:00,289.94,290.0,288.62,288.96,4370.0,289.94,290.0,288.62,288.96,4370.0
2021-02-05 13:10:00,288.67,289.41,288.46,289.41,6280.0,288.67,289.41,288.46,289.41,6280.0
2021-02-05 13:20:00,289.3,289.41,288.19,288.19,16129.0,289.3,289.41,288.19,288.19,16129.0
2021-02-05 13:30:00,288.71,288.81,287.82,288.65,9846.0,288.71,288.81,287.82,288.65,9846.0
2021-02-05 13:40:00,289.0,289.0,288.65,288.75,2351.0,289.0,289.0,288.65,288.75,2351.0
2021-02-05 13:50:00,288.53,288.97,288.13,288.38,4518.0,288.53,288.97,288.13,288.38,4518.0
2021-02-05 14:00:00,288.53,289.24,288.24,288.69,6746.0,288.53,289.24,288.24,288.69,6746.0
2021-02-05 14:10:00,288.69,289.17,288.69,288.9,4992.0,288.69,289.17,288.69,288.9,4992.0
2021-02-05 14:20:00,289.1,289.55,288.75,289.38,6154.0,289.1,289.55,288.75,289.38,6154.0
2021-02-05 14:30:00,289.35,291.13,289.33,290.66,5402.0,289.35,291.13,289.33,290.66,5402.0
2021-02-05 14:40:00,291.05,291.05,289.95,289.96,7541.0,291.05,291.05,289.95,289.96,7541.0
2021-02-05 14:50:00,289.72,290.73,289.51,290.55,7643.0,289.72,290.73,289.51,290.55,7643.0
2021-02-05 15:00:00,290.55,290.73,290.17,290.34,9945.0,290.55,290.73,290.17,290.34,9945.0
2021-02-05 15:10:00,290.25,290.64,290.12,290.4,8418.0,290.25,290.64,290.12,290.4,8418.0
2021-02-05 15:20:00,290.42,290.49,289.08,289.42,13352.0,290.42,290.49,289.08,289.42,13352.0
2021-02-05 15:30:00,289.41,289.66,288.76,289.12,38459.0,289.41,289.66,288.76,289.12,38459.0
2021-02-05 15:40:00,289.19,290.16,288.92,289.87,47487.0,289.19,290.16,288.92,289.87,47487.0
2021-02-05 15:50:00,289.87,290.2,289.2,289.31,118011.0,289.87,290.2,289.2,289.31,118011.0
2021-02-08 09:30:00,290.08,294.61,290.0,293.57,74415.0,290.08,294.61,290.0,293.57,74415.0
2021-02-08 09:40:00,293.18,296.0,291.68,293.01,33238.0,293.18,296.0,291.68,293.01,33238.0
2021-02-08 09:50:00,293.01,294.83,291.0,291.09,48063.0,293.01,294.83,291.0,291.09,48063.0
2021-02-08 10:00:00,291.46,292.38,288.61,288.61,49877.0,291.46,292.38,288.61,288.61,49877.0
2021-02-08 10:10:00,288.48,289.15,286.0,286.72,18860.0,288.48,289.15,286.0,286.72,18860.0
2021-02-08 10:20:00,286.5,287.0,283.48,283.98,41280.0,286.5,287.0,283.48,283.98,41280.0
2021-02-08 10:30:00,284.0,284.5,281.67,282.24,56465.0,284.0,284.5,281.67,282.24,56465.0
2021-02-08 10:40:00,282.14,284.49,281.75,284.49,26955.0,282.14,284.49,281.75,284.49,26955.0
2021-02-08 10:50:00,284.26,284.64,283.01,283.65,33137.0,284.26,284.64,283.01,283.65,33137.0
2021-02-08 11:00:00,283.72,284.96,283.34,284.88,24598.0,283.72,284.96,283.34,284.88,24598.0
2021-02-08 11:10:00,284.87,286.0,281.7,282.85,34582.0,284.87,286.0,281.7,282.85,34582.0
2021-02-08 11:20:00,282.51,283.93,281.63,281.95,16203.0,282.51,283.93,281.63,281.95,16203.0
2021-02-08 11:30:00,282.25,282.73,281.35,282.15,11201.0,282.25,282.73,281.35,282.15,11201.0
2021-02-08 11:40:00,282.0,282.2,280.9,281.72,17033.0,282.0,282.2,280.9,281.72,17033.0
2021-02-08 11:50:00,281.56,283.13,281.27,282.71,29608.0,281.56,283.13,281.27,282.71,29608.0
2021-02-08 12:00:00,282.7,282.7,280.5,281.03,9640.0,282.7,282.7,280.5,281.03,9640.0
2021-02-08 12:10:00,280.89,281.11,279.5,279.92,25684.0,280.89,281.11,279.5,279.92,25684.0
2021-02-08 12:20:00,279.94,280.62,279.43,279.8,12036.0,279.94,280.62,279.43,279.8,12036.0
2021-02-08 12:30:00,279.87,279.87,279.0,279.23,12517.0,279.87,279.87,279.0,279.23,12517.0
2021-02-08 12:40:00,279.13,280.17,279.13,279.9,5948.0,279.13,280.17,279.13,279.9,5948.0
2021-02-08 12:50:00,279.92,280.43,279.58,279.9,3139.0,279.92,280.43,279.58,279.9,3139.0
2021-02-08 13:00:00,279.88,280.02,279.42,279.67,7190.0,279.88,280.02,279.42,279.67,7190.0
2021-02-08 13:10:00,279.61,280.89,279.4,280.37,11836.0,279.61,280.89,279.4,280.37,11836.0
2021-02-08 13:20:00,280.15,280.15,279.24,279.82,7966.0,280.15,280.15,279.24,279.82,7966.0
2021-02-08 13:30:00,279.66,281.64,279.6,281.63,12313.0,279.66,281.64,279.6,281.63,12313.0
2021-02-08 13:40:00,281.41,281.74,280.75,281.7,17150.0,281.41,281.74,280.75,281.7,17150.0
2021-02-08 13:50:00,281.81,281.81,280.91,281.61,5872.0,281.81,281.81,280.91,281.61,5872.0
2021-02-08 14:00:00,281.63,281.9,280.24,280.24,11762.0,281.63,281.9,280.24,280.24,11762.0
2021-02-08 14:10:00,280.62,281.57,280.22,280.62,13889.0,280.62,281.57,280.22,280.62,13889.0
2021-02-08 14:20:00,280.47,281.17,280.35,280.93,5495.0,280.47,281.17,280.35,280.93,5495.0
2021-02-08 14:30:00,280.95,282.76,280.95,282.55,26673.0,280.95,282.76,280.95,282.55,26673.0
2021-02-08 14:40:00,282.76,284.51,282.75,284.24,17235.0,282.76,284.51,282.75,284.24,17235.0
2021-02-08 14:50:00,283.92,284.8,283.43,283.58,13604.0,283.92,284.8,283.43,283.58,13604.0
2021-02-08 15:00:00,283.64,285.29,283.6,284.93,14182.0,283.64,285.29,283.6,284.93,14182.0
2021-02-08 15:10:00,284.94,286.1,284.94,286.04,17573.0,284.94,286.1,284.94,286.04,17573.0
2021-02-08 15:20:00,286.3,286.64,285.49,286.19,16128.0,286.3,286.64,285.49,286.19,16128.0
2021-02-08 15:30:00,286.2,288.31,285.9,288.28,27983.0,286.2,288.31,285.9,288.28,27983.0
2021-02-08 15:40:00,288.34,288.5,286.52,287.88,29730.0,288.34,288.5,286.52,287.88,29730.0
2021-02-08 15:50:00,288.08,289.5,287.29,289.5,111346.0,288.08,289.5,287.29,289.5,111346.0
2021-02-09 09:30:00,285.05,288.73,284.47,285.33,26115.0,285.05,288.73,284.47,285.33,26115.0
2021-02-09 09:40:00,284.65,290.99,284.56,289.66,19791.0,284.65,290.99,284.56,289.66,19791.0
2021-02-09 09:50:00,288.62,290.36,288.22,289.0,15295.0,288.62,290.36,288.22,289.0,15295.0
2021-02-09 10:00:00,289.84,292.26,289.53,291.09,20238.0,289.84,292.26,289.53,291.09,20238.0
2021-02-09 10:10:00,290.62,292.9,290.61,292.3,34976.0,290.62,292.9,290.61,292.3,34976.0
2021-02-09 10:20:00,292.43,292.68,291.57,292.0,7995.0,292.43,292.68,291.57,292.0,7995.0
2021-02-09 10:30:00,292.25,293.27,291.97,292.8,33107.0,292.25,293.27,291.97,292.8,33107.0
2021-02-09 10:40:00,292.99,294.51,292.75,293.25,32042.0,292.99,294.51,292.75,293.25,32042.0
2021-02-09 10:50:00,293.27,294.0,291.47,292.98,43856.0,293.27,294.0,291.47,292.98,43856.0
2021-02-09 11:00:00,292.84,293.09,291.71,292.23,21752.0,292.84,293.09,291.71,292.23,21752.0
2021-02-09 11:10:00,292.22,292.82,291.32,291.9,16381.0,292.22,292.82,291.32,291.9,16381.0
2021-02-09 11:20:00,292.12,293.24,291.89,292.98,12390.0,292.12,293.24,291.89,292.98,12390.0
2021-02-09 11:30:00,292.97,295.61,292.97,295.61,16743.0,292.97,295.61,292.97,295.61,16743.0
2021-02-09 11:40:00,295.86,296.02,293.57,294.03,22035.0,295.86,296.02,293.57,294.03,22035.0
2021-02-09 11:50:00,294.01,295.17,294.01,294.15,9689.0,294.01,295.17,294.01,294.15,9689.0
2021-02-09 12:00:00,294.01,294.01,291.13,291.43,23613.0,294.01,294.01,291.13,291.43,23613.0
2021-02-09 12:10:00,291.5,293.16,291.0,292.61,24342.0,291.5,293.16,291.0,292.61,24342.0
2021-02-09 12:20:00,292.53,292.67,291.24,291.57,17475.0,292.53,292.67,291.24,291.57,17475.0
2021-02-09 12:30:00,291.65,292.2,291.33,291.78,13109.0,291.65,292.2,291.33,291.78,13109.0
2021-02-09 12:40:00,291.75,292.14,291.39,291.84,9065.0,291.75,292.14,291.39,291.84,9065.0
2021-02-09 12:50:00,291.98,293.18,291.67,292.83,20400.0,291.98,293.18,291.67,292.83,20400.0
2021-02-09 13:00:00,292.69,293.55,291.63,292.14,34437.0,292.69,293.55,291.63,292.14,34437.0
2021-02-09 13:10:00,291.98,292.03,291.41,291.98,9846.0,291.98,292.03,291.41,291.98,9846.0
2021-02-09 13:20:00,291.98,292.26,291.8,291.91,21656.0,291.98,292.26,291.8,291.91,21656.0
2021-02-09 13:30:00,292.0,292.05,291.37,291.86,8162.0,292.0,292.05,291.37,291.86,8162.0
2021-02-09 13:40:00,291.5,291.85,290.76,290.87,6466.0,291.5,291.85,290.76,290.87,6466.0
2021-02-09 13:50:00,290.81,290.88,289.33,289.33,9839.0,290.81,290.88,289.33,289.33,9839.0
2021-02-09 14:00:00,289.65,290.14,289.47,289.84,6389.0,289.65,290.14,289.47,289.84,6389.0
2021-02-09 14:10:00,289.99,290.11,289.35,289.38,4473.0,289.99,290.11,289.35,289.38,4473.0
2021-02-09 14:20:00,289.35,290.27,289.35,290.03,8369.0,289.35,290.27,289.35,290.03,8369.0
2021-02-09 14:30:00,290.2,290.63,289.5,290.51,7654.0,290.2,290.63,289.5,290.51,7654.0
2021-02-09 14:40:00,290.32,291.15,290.32,290.82,4701.0,290.32,291.15,290.32,290.82,4701.0
2021-02-09 14:50:00,290.65,291.48,290.3,291.48,7460.0,290.65,291.48,290.3,291.48,7460.0
2021-02-09 15:00:00,291.35,291.47,290.19,290.41,7120.0,291.35,291.47,290.19,290.41,7120.0
2021-02-09 15:10:00,290.24,290.44,289.44,289.44,4356.0,290.24,290.44,289.44,289.44,4356.0
2021-02-09 15:20:00,289.5,289.51,288.34,288.76,10783.0,289.5,289.51,288.34,288.76,10783.0
2021-02-09 15:30:00,288.75,288.89,288.0,288.17,14345.0,288.75,288.89,288.0,288.17,14345.0
2021-02-09 15:40:00,288.31,288.94,287.69,288.25,24319.0,288.31,288.94,287.69,288.25,24319.0
2021-02-09 15:50:00,288.0,288.0,286.6,286.78,82583.0,288.0,288.0,286.6,286.78,82583.0
2021-02-10 09:30:00,292.03,292.03,286.99,288.91,37060.0,292.03,292.03,286.99,288.91,37060.0
2021-02-10 09:40:00,288.91,290.46,288.0,288.0,30989.0,288.91,290.46,288.0,288.0,30989.0
2021-02-10 09:50:00,287.46,288.38,285.44,287.25,13487.0,287.46,288.38,285.44,287.25,13487.0
2021-02-10 10:00:00,287.76,287.82,285.91,285.91,7847.0,287.76,287.82,285.91,285.91,7847.0
2021-02-10 10:10:00,285.91,285.91,283.11,283.31,14168.0,285.91,285.91,283.11,283.31,14168.0
2021-02-10 10:20:00,283.27,283.28,277.43,281.71,50848.0,283.27,283.28,277.43,281.71,50848.0
2021-02-10 10:30:00,281.66,283.35,279.58,283.04,24590.0,281.66,283.35,279.58,283.04,24590.0
2021-02-10 10:40:00,283.01,283.11,278.74,280.0,24553.0,283.01,283.11,278.74,280.0,24553.0
2021-02-10 10:50:00,279.3,283.3,279.3,282.55,13535.0,279.3,283.3,279.3,282.55,13535.0
2021-02-10 11:00:00,282.64,284.13,282.03,282.03,30043.0,282.64,284.13,282.03,282.03,30043.0
2021-02-10 11:10:00,281.96,282.77,281.34,281.51,7256.0,281.96,282.77,281.34,281.51,7256.0
2021-02-10 11:20:00,281.62,282.19,279.91,279.91,16772.0,281.62,282.19,279.91,279.91,16772.0
2021-02-10 11:30:00,280.4,281.05,279.31,281.05,8053.0,280.4,281.05,279.31,281.05,8053.0
2021-02-10 11:40:00,281.19,282.07,280.84,282.07,5587.0,281.19,282.07,280.84,282.07,5587.0
2021-02-10 11:50:00,282.21,283.6,282.12,282.58,5362.0,282.21,283.6,282.12,282.58,5362.0
2021-02-10 12:00:00,281.71,282.89,281.61,282.89,7262.0,281.71,282.89,281.61,282.89,7262.0
2021-02-10 12:10:00,282.98,284.51,282.98,283.65,8350.0,282.98,284.51,282.98,283.65,8350.0
2021-02-10 12:20:00,283.31,284.68,283.05,284.41,8412.0,283.31,284.68,283.05,284.41,8412.0
2021-02-10 12:30:00,284.4,285.74,284.32,285.1,5603.0,284.4,285.74,284.32,285.1,5603.0
2021-02-10 12:40:00,285.07,285.9,284.94,285.67,8394.0,285.07,285.9,284.94,285.67,8394.0
2021-02-10 12:50:00,285.6,287.71,285.16,287.71,9389.0,285.6,287.71,285.16,287.71,9389.0
2021-02-10 13:00:00,287.36,288.01,287.04,287.4,7517.0,287.36,288.01,287.04,287.4,7517.0
2021-02-10 13:10:00,287.31,288.02,287.12,288.02,8194.0,287.31,288.02,287.12,288.02,8194.0
2021-02-10 13:20:00,288.15,288.66,287.86,288.21,6728.0,288.15,288.66,287.86,288.21,6728.0
2021-02-10 13:30:00,288.47,289.24,288.07,288.97,8051.0,288.47,289.24,288.07,288.97,8051.0
2021-02-10 13:40:00,288.69,289.44,288.44,289.12,10373.0,288.69,289.44,288.44,289.12,10373.0
2021-02-10 13:50:00,288.71,289.2,288.38,289.2,3604.0,288.71,289.2,288.38,289.2,3604.0
2021-02-10 14:00:00,289.4,289.99,289.13,289.28,7558.0,289.4,289.99,289.13,289.28,7558.0
2021-02-10 14:10:00,289.36,289.85,288.98,289.84,8387.0,289.36,289.85,288.98,289.84,8387.0
2021-02-10 14:20:00,289.98,291.42,289.96,290.29,29935.0,289.98,291.42,289.96,290.29,29935.0
2021-02-10 14:30:00,290.19,290.57,289.31,289.45,8952.0,290.19,290.57,289.31,289.45,8952.0
2021-02-10 14:40:00,289.23,289.74,289.05,289.72,4327.0,289.23,289.74,289.05,289.72,4327.0
2021-02-10 14:50:00,289.72,289.75,288.25,288.82,9474.0,289.72,289.75,288.25,288.82,9474.0
2021-02-10 15:00:00,289.12,289.33,287.54,287.56,3307.0,289.12,289.33,287.54,287.56,3307.0
2021-02-10 15:10:00,287.72,287.75,286.32,286.89,8268.0,287.72,287.75,286.32,286.89,8268.0
2021-02-10 15:20:00,286.66,287.08,286.3,286.78,6682.0,286.66,287.08,286.3,286.78,6682.0
2021-02-10 15:30:00,286.67,287.05,285.86,285.88,11020.0,286.67,287.05,285.86,285.88,11020.0
2021-02-10 15:40:00,286.04,287.07,285.88,286.92,10849.0,286.04,287.07,285.88,286.92,10849.0
2021-02-10 15:50:00,287.07,288.02,286.36,287.17,49215.0,287.07,288.02,286.36,287.17,49215.0
2021-02-11 09:30:00,293.01,299.46,291.23,298.98,107298.0,293.01,299.46,291.23,298.98,107298.0
2021-02-11 09:40:00,299.13,304.5,298.98,303.2,102580.0,299.13,304.5,298.98,303.2,102580.0
2021-02-11 09:50:00,303.61,304.0,297.55,299.07,89383.0,303.61,304.0,297.55,299.07,89383.0
2021-02-11 10:00:00,299.07,301.41,297.7,299.11,35054.0,299.07,301.41,297.7,299.11,35054.0
2021-02-11 10:10:00,299.62,301.09,298.81,299.02,22816.0,299.62,301.09,298.81,299.02,22816.0
2021-02-11 10:20:00,299.45,303.68,299.25,303.01,36190.0,299.45,303.68,299.25,303.01,36190.0
2021-02-11 10:30:00,303.03,304.48,300.6,301.5,33836.0,303.03,304.48,300.6,301.5,33836.0
2021-02-11 10:40:00,300.81,302.04,300.27,301.17,25338.0,300.81,302.04,300.27,301.17,25338.0
2021-02-11 10:50:00,301.18,301.88,300.43,301.82,21945.0,301.18,301.88,300.43,301.82,21945.0
2021-02-11 11:00:00,301.44,303.34,300.59,301.07,30499.0,301.44,303.34,300.59,301.07,30499.0
2021-02-11 11:10:00,300.99,302.37,300.73,301.49,17271.0,300.99,302.37,300.73,301.49,17271.0
2021-02-11 11:20:00,301.41,302.91,301.41,302.78,17641.0,301.41,302.91,301.41,302.78,17641.0
2021-02-11 11:30:00,302.86,303.8,301.68,302.1,24945.0,302.86,303.8,301.68,302.1,24945.0
2021-02-11 11:40:00,302.24,303.66,302.11,303.06,21467.0,302.24,303.66,302.11,303.06,21467.0
2021-02-11 11:50:00,303.04,303.12,298.95,299.14,29164.0,303.04,303.12,298.95,299.14,29164.0
2021-02-11 12:00:00,299.18,300.02,297.11,297.44,16435.0,299.18,300.02,297.11,297.44,16435.0
2021-02-11 12:10:00,297.27,298.89,294.51,294.51,73522.0,297.27,298.89,294.51,294.51,73522.0
2021-02-11 12:20:00,294.45,294.73,290.16,291.16,37423.0,294.45,294.73,290.16,291.16,37423.0
2021-02-11 12:30:00,291.76,294.93,291.34,293.24,28320.0,291.76,294.93,291.34,293.24,28320.0
2021-02-11 12:40:00,293.3,293.3,290.51,293.02,20810.0,293.3,293.3,290.51,293.02,20810.0
2021-02-11 12:50:00,293.03,293.41,292.0,292.46,22527.0,293.03,293.41,292.0,292.46,22527.0
2021-02-11 13:00:00,292.61,293.16,290.59,290.59,15093.0,292.61,293.16,290.59,290.59,15093.0
2021-02-11 13:10:00,290.78,293.44,290.35,293.23,38521.0,290.78,293.44,290.35,293.23,38521.0
2021-02-11 13:20:00,293.38,293.85,292.67,292.73,12358.0,293.38,293.85,292.67,292.73,12358.0
2021-02-11 13:30:00,292.86,292.86,291.73,291.73,18822.0,292.86,292.86,291.73,291.73,18822.0
2021-02-11 13:40:00,291.55,292.11,291.1,291.5,14301.0,291.55,292.11,291.1,291.5,14301.0
2021-02-11 13:50:00,291.65,293.1,291.5,292.84,52860.0,291.65,293.1,291.5,292.84,52860.0
2021-02-11 14:00:00,292.98,292.98,290.5,292.1,29917.0,292.98,292.98,290.5,292.1,29917.0
2021-02-11 14:10:00,291.49,291.49,290.2,291.11,18406.0,291.49,291.49,290.2,291.11,18406.0
2021-02-11 14:20:00,291.04,291.12,289.11,289.86,16352.0,291.04,291.12,289.11,289.86,16352.0
2021-02-11 14:30:00,289.88,290.44,289.6,290.06,14615.0,289.88,290.44,289.6,290.06,14615.0
2021-02-11 14:40:00,289.93,291.91,289.93,291.67,9563.0,289.93,291.91,289.93,291.67,9563.0
2021-02-11 14:50:00,291.75,293.28,291.48,292.54,13631.0,291.75,293.28,291.48,292.54,13631.0
2021-02-11 15:00:00,292.44,292.94,292.2,292.91,10959.0,292.44,292.94,292.2,292.91,10959.0
2021-02-11 15:10:00,292.93,293.27,292.05,292.19,8651.0,292.93,293.27,292.05,292.19,8651.0
2021-02-11 15:20:00,292.05,292.89,291.47,292.42,14155.0,292.05,292.89,291.47,292.42,14155.0
2021-02-11 15:30:00,292.44,292.86,291.95,292.53,33700.0,292.44,292.86,291.95,292.53,33700.0
2021-02-11 15:40:00,292.51,292.76,291.25,291.78,18250.0,292.51,292.76,291.25,291.78,18250.0
2021-02-11 15:50:00,291.69,292.2,291.14,291.66,56488.0,291.69,292.2,291.14,291.66,56488.0
2021-02-12 09:30:00,289.28,290.56,286.09,287.58,23167.0,289.28,290.56,286.09,287.58,23167.0
2021-02-12 09:40:00,288.2,293.34,288.2,291.77,17797.0,288.2,293.34,288.2,291.77,17797.0
2021-02-12 09:50:00,292.97,296.36,292.57,295.56,30586.0,292.97,296.36,292.57,295.56,30586.0
2021-02-12 10:00:00,295.6,297.62,294.18,296.98,21944.0,295.6,297.62,294.18,296.98,21944.0
2021-02-12 10:10:00,297.54,299.26,296.6,297.0,20718.0,297.54,299.26,296.6,297.0,20718.0
2021-02-12 10:20:00,296.86,298.73,296.02,296.91,11972.0,296.86,298.73,296.02,296.91,11972.0
2021-02-12 10:30:00,296.65,297.27,295.38,296.01,12834.0,296.65,297.27,295.38,296.01,12834.0
2021-02-12 10:40:00,295.23,296.0,294.4,295.99,21287.0,295.23,296.0,294.4,295.99,21287.0
2021-02-12 10:50:00,295.99,298.0,295.99,297.13,9633.0,295.99,298.0,295.99,297.13,9633.0
2021-02-12 11:00:00,297.46,297.95,296.74,296.91,7303.0,297.46,297.95,296.74,296.91,7303.0
2021-02-12 11:10:00,297.14,297.8,296.85,297.64,10972.0,297.14,297.8,296.85,297.64,10972.0
2021-02-12 11:20:00,297.49,298.5,297.0,297.43,10362.0,297.49,298.5,297.0,297.43,10362.0
2021-02-12 11:30:00,297.4,297.42,295.35,296.08,9943.0,297.4,297.42,295.35,296.08,9943.0
2021-02-12 11:40:00,295.84,296.12,294.26,295.7,20881.0,295.84,296.12,294.26,295.7,20881.0
2021-02-12 11:50:00,295.8,296.13,294.5,294.79,14101.0,295.8,296.13,294.5,294.79,14101.0
2021-02-12 12:00:00,294.86,296.0,294.77,295.24,6214.0,294.86,296.0,294.77,295.24,6214.0
2021-02-12 12:10:00,295.26,296.52,294.81,295.38,7742.0,295.26,296.52,294.81,295.38,7742.0
2021-02-12 12:20:00,295.24,295.24,294.19,294.86,7000.0,295.24,295.24,294.19,294.86,7000.0
2021-02-12 12:30:00,294.93,296.55,294.86,295.97,8447.0,294.93,296.55,294.86,295.97,8447.0
2021-02-12 12:40:00,296.19,296.19,295.21,295.21,4577.0,296.19,296.19,295.21,295.21,4577.0
2021-02-12 12:50:00,295.41,295.45,294.37,294.5,5871.0,295.41,295.45,294.37,294.5,5871.0
2021-02-12 13:00:00,294.83,296.09,294.46,295.67,11464.0,294.83,296.09,294.46,295.67,11464.0
2021-02-12 13:10:00,295.84,295.84,294.5,294.66,11793.0,295.84,295.84,294.5,294.66,11793.0
2021-02-12 13:20:00,294.91,295.74,294.9,295.22,6156.0,294.91,295.74,294.9,295.22,6156.0
2021-02-12 13:30:00,295.27,295.39,294.43,294.73,7800.0,295.27,295.39,294.43,294.73,7800.0
2021-02-12 13:40:00,294.74,294.74,293.0,293.1,9969.0,294.74,294.74,293.0,293.1,9969.0
2021-02-12 13:50:00,293.12,293.12,291.53,292.32,17363.0,293.12,293.12,291.53,292.32,17363.0
2021-02-12 14:00:00,292.46,293.33,292.33,293.04,11560.0,292.46,293.33,292.33,293.04,11560.0
2021-02-12 14:10:00,293.17,293.19,291.96,292.33,9697.0,293.17,293.19,291.96,292.33,9697.0
2021-02-12 14:20:00,292.33,292.47,291.59,291.78,7830.0,292.33,292.47,291.59,291.78,7830.0
2021-02-12 14:30:00,291.78,293.43,290.71,290.71,18420.0,291.78,293.43,290.71,290.71,18420.0
2021-02-12 14:40:00,290.5,290.95,289.64,290.51,11210.0,290.5,290.95,289.64,290.51,11210.0
2021-02-12 14:50:00,290.22,290.56,289.76,290.11,10167.0,290.22,290.56,289.76,290.11,10167.0
2021-02-12 15:00:00,290.14,290.53,289.86,290.13,10457.0,290.14,290.53,289.86,290.13,10457.0
2021-02-12 15:10:00,290.09,290.11,289.57,289.64,9990.0,290.09,290.11,289.57,289.64,9990.0
2021-02-12 15:20:00,289.86,289.89,289.11,289.25,8963.0,289.86,289.89,289.11,289.25,8963.0
2021-02-12 15:30:00,289.04,291.63,289.01,291.63,13492.0,289.04,291.63,289.01,291.63,13492.0
2021-02-12 15:40:00,291.56,292.95,291.52,292.65,16407.0,291.56,292.95,291.52,292.65,16407.0
2021-02-12 15:50:00,292.69,292.99,291.4,292.39,41922.0,292.69,292.99,291.4,292.39,41922.0
2021-02-16 09:30:00,294.6,294.77,283.94,287.55,96003.0,294.6,294.77,283.94,287.55,96003.0
2021-02-16 09:40:00,287.42,288.99,284.53,286.57,35686.0,287.42,288.99,284.53,286.57,35686.0
2021-02-16 09:50:00,286.99,289.54,286.99,288.79,23624.0,286.99,289.54,286.99,288.79,23624.0
2021-02-16 10:00:00,288.81,288.81,284.77,285.0,27145.0,288.81,288.81,284.77,285.0,27145.0
2021-02-16 10:10:00,284.77,287.25,284.42,287.22,20847.0,284.77,287.25,284.42,287.22,20847.0
2021-02-16 10:20:00,287.44,288.66,287.01,288.02,13535.0,287.44,288.66,287.01,288.02,13535.0
2021-02-16 10:30:00,288.44,288.46,284.72,285.04,24160.0,288.44,288.46,284.72,285.04,24160.0
2021-02-16 10:40:00,284.64,285.34,281.16,281.7,43984.0,284.64,285.34,281.16,281.7,43984.0
2021-02-16 10:50:00,281.54,282.08,279.0,281.87,32587.0,281.54,282.08,279.0,281.87,32587.0
2021-02-16 11:00:00,281.87,281.96,279.09,281.08,45254.0,281.87,281.96,279.09,281.08,45254.0
2021-02-16 11:10:00,281.08,283.31,281.08,282.27,24387.0,281.08,283.31,281.08,282.27,24387.0
2021-02-16 11:20:00,282.27,283.88,282.04,282.71,28662.0,282.27,283.88,282.04,282.71,28662.0
2021-02-16 11:30:00,282.24,285.0,281.71,284.42,27495.0,282.24,285.0,281.71,284.42,27495.0
2021-02-16 11:40:00,283.83,284.31,282.0,282.0,17753.0,283.83,284.31,282.0,282.0,17753.0
2021-02-16 11:50:00,281.96,282.09,280.86,281.18,18136.0,281.96,282.09,280.86,281.18,18136.0
2021-02-16 12:00:00,281.0,282.1,278.78,278.8,25389.0,281.0,282.1,278.78,278.8,25389.0
2021-02-16 12:10:00,278.94,280.77,278.5,279.98,17643.0,278.94,280.77,278.5,279.98,17643.0
2021-02-16 12:20:00,279.86,281.79,279.82,281.68,8787.0,279.86,281.79,279.82,281.68,8787.0
2021-02-16 12:30:00,281.85,282.0,281.15,281.2,6288.0,281.85,282.0,281.15,281.2,6288.0
2021-02-16 12:40:00,281.37,283.6,281.2,282.89,31920.0,281.37,283.6,281.2,282.89,31920.0
2021-02-16 12:50:00,283.34,284.3,283.18,283.22,9445.0,283.34,284.3,283.18,283.22,9445.0
2021-02-16 13:00:00,283.51,283.51,281.5,281.94,9359.0,283.51,283.51,281.5,281.94,9359.0
2021-02-16 13:10:00,282.29,282.63,281.64,281.91,2700.0,282.29,282.63,281.64,281.91,2700.0
2021-02-16 13:20:00,281.62,283.14,281.54,283.14,6667.0,281.62,283.14,281.54,283.14,6667.0
2021-02-16 13:30:00,283.62,283.7,282.78,283.15,5075.0,283.62,283.7,282.78,283.15,5075.0
2021-02-16 13:40:00,283.01,283.12,282.25,282.47,4921.0,283.01,283.12,282.25,282.47,4921.0
2021-02-16 13:50:00,282.69,282.69,281.83,281.83,4919.0,282.69,282.69,281.83,281.83,4919.0
2021-02-16 14:00:00,282.08,282.08,281.11,281.61,11873.0,282.08,282.08,281.11,281.61,11873.0
2021-02-16 14:10:00,281.4,282.24,281.4,282.0,8518.0,281.4,282.24,281.4,282.0,8518.0
2021-02-16 14:20:00,282.22,282.29,281.88,282.0,3973.0,282.22,282.29,281.88,282.0,3973.0
2021-02-16 14:30:00,282.07,282.95,281.95,282.88,11430.0,282.07,282.95,281.95,282.88,11430.0
2021-02-16 14:40:00,283.07,283.32,282.57,283.0,2716.0,283.07,283.32,282.57,283.0,2716.0
2021-02-16 14:50:00,282.83,282.97,282.0,282.56,4707.0,282.83,282.97,282.0,282.56,4707.0
2021-02-16 15:00:00,282.26,282.26,280.96,280.99,5864.0,282.26,282.26,280.96,280.99,5864.0
2021-02-16 15:10:00,280.52,280.67,278.34,278.47,23320.0,280.52,280.67,278.34,278.47,23320.0
2021-02-16 15:20:00,278.63,279.71,278.23,279.47,14585.0,278.63,279.71,278.23,279.47,14585.0
2021-02-16 15:30:00,279.47,279.99,278.5,278.77,24976.0,279.47,279.99,278.5,278.77,24976.0
2021-02-16 15:40:00,278.69,279.22,278.23,278.68,22614.0,278.69,279.22,278.23,278.68,22614.0
2021-02-16 15:50:00,278.89,278.89,277.36,277.57,78443.0,278.89,278.89,277.36,277.57,78443.0
2021-02-17 09:30:00,275.51,275.98,271.68,272.17,62160.0,275.51,275.98,271.68,272.17,62160.0
2021-02-17 09:40:00,273.33,277.83,271.59,275.87,25619.0,273.33,277.83,271.59,275.87,25619.0
2021-02-17 09:50:00,276.19,279.49,275.95,276.53,38109.0,276.19,279.49,275.95,276.53,38109.0
2021-02-17 10:00:00,276.39,277.55,274.91,277.55,32417.0,276.39,277.55,274.91,277.55,32417.0
2021-02-17 10:10:00,277.57,277.97,274.86,275.97,53877.0,277.57,277.97,274.86,275.97,53877.0
2021-02-17 10:20:00,275.82,276.41,273.89,275.11,18062.0,275.82,276.41,273.89,275.11,18062.0
2021-02-17 10:30:00,274.98,275.9,274.39,275.75,15463.0,274.98,275.9,274.39,275.75,15463.0
2021-02-17 10:40:00,275.52,276.05,273.7,274.36,9911.0,275.52,276.05,273.7,274.36,9911.0
2021-02-17 10:50:00,274.39,274.39,272.01,273.12,17723.0,274.39,274.39,272.01,273.12,17723.0
2021-02-17 11:00:00,273.17,273.32,269.26,270.44,36760.0,273.17,273.32,269.26,270.44,36760.0
2021-02-17 11:10:00,270.26,271.17,268.6,268.75,34547.0,270.26,271.17,268.6,268.75,34547.0
2021-02-17 11:20:00,268.7,270.88,268.07,270.39,25044.0,268.7,270.88,268.07,270.39,25044.0
2021-02-17 11:30:00,270.12,271.4,268.91,268.91,21761.0,270.12,271.4,268.91,268.91,21761.0
2021-02-17 11:40:00,268.91,270.22,268.51,268.93,15567.0,268.91,270.22,268.51,268.93,15567.0
2021-02-17 11:50:00,268.9,270.96,268.9,270.1,6446.0,268.9,270.96,268.9,270.1,6446.0
2021-02-17 12:00:00,270.04,271.8,270.0,271.8,8907.0,270.04,271.8,270.0,271.8,8907.0
2021-02-17 12:10:00,271.76,272.05,270.61,270.85,6031.0,271.76,272.05,270.61,270.85,6031.0
2021-02-17 12:20:00,270.36,270.44,269.04,270.44,6084.0,270.36,270.44,269.04,270.44,6084.0
2021-02-17 12:30:00,270.5,271.76,270.01,271.76,6646.0,270.5,271.76,270.01,271.76,6646.0
2021-02-17 12:40:00,272.2,272.98,271.53,272.75,7689.0,272.2,272.98,271.53,272.75,7689.0
2021-02-17 12:50:00,273.08,273.08,272.2,272.2,6706.0,273.08,273.08,272.2,272.2,6706.0
2021-02-17 13:00:00,272.49,272.71,271.47,272.13,23036.0,272.49,272.71,271.47,272.13,23036.0
2021-02-17 13:10:00,272.18,272.18,270.71,271.0,19746.0,272.18,272.18,270.71,271.0,19746.0
2021-02-17 13:20:00,271.03,271.44,270.16,271.12,12389.0,271.03,271.44,270.16,271.12,12389.0
2021-02-17 13:30:00,271.26,271.27,269.8,270.31,12379.0,271.26,271.27,269.8,270.31,12379.0
2021-02-17 13:40:00,270.49,272.2,270.21,271.48,15572.0,270.49,272.2,270.21,271.48,15572.0
2021-02-17 13:50:00,271.2,272.02,271.12,271.13,13771.0,271.2,272.02,271.12,271.13,13771.0
2021-02-17 14:00:00,271.6,272.42,271.36,272.21,11053.0,271.6,272.42,271.36,272.21,11053.0
2021-02-17 14:10:00,272.23,272.44,271.8,272.44,21151.0,272.23,272.44,271.8,272.44,21151.0
2021-02-17 14:20:00,272.37,272.57,271.31,271.34,14907.0,272.37,272.57,271.31,271.34,14907.0
2021-02-17 14:30:00,271.74,272.57,271.3,272.57,7600.0,271.74,272.57,271.3,272.57,7600.0
2021-02-17 14:40:00,272.49,272.6,272.11,272.13,7281.0,272.49,272.6,272.11,272.13,7281.0
2021-02-17 14:50:00,271.98,272.45,271.87,271.97,5348.0,271.98,272.45,271.87,271.97,5348.0
2021-02-17 15:00:00,272.09,272.71,272.08,272.41,12630.0,272.09,272.71,272.08,272.41,12630.0
2021-02-17 15:10:00,272.54,272.66,271.66,272.1,8696.0,272.54,272.66,271.66,272.1,8696.0
2021-02-17 15:20:00,272.39,273.8,272.35,273.62,12437.0,272.39,273.8,272.35,273.62,12437.0
2021-02-17 15:30:00,273.41,274.25,273.23,274.05,10988.0,273.41,274.25,273.23,274.05,10988.0
2021-02-17 15:40:00,274.18,275.4,274.15,274.47,20516.0,274.18,275.4,274.15,274.47,20516.0
2021-02-17 15:50:00,274.62,274.8,273.15,273.26,63420.0,274.62,274.8,273.15,273.26,63420.0
2021-02-18 09:30:00,273.26,275.88,268.9,273.47,68962.0,273.26,275.88,268.9,273.47,68962.0
2021-02-18 09:40:00,273.34,280.67,272.08,280.67,51715.0,273.34,280.67,272.08,280.67,51715.0
2021-02-18 09:50:00,279.75,280.28,278.0,279.49,29305.0,279.75,280.28,278.0,279.49,29305.0
2021-02-18 10:00:00,279.85,280.67,275.2,275.37,40441.0,279.85,280.67,275.2,275.37,40441.0
2021-02-18 10:10:00,275.78,276.63,272.54,272.81,19290.0,275.78,276.63,272.54,272.81,19290.0
2021-02-18 10:20:00,272.75,273.26,270.85,271.8,26036.0,272.75,273.26,270.85,271.8,26036.0
2021-02-18 10:30:00,271.8,272.13,270.0,271.03,24789.0,271.8,272.13,270.0,271.03,24789.0
2021-02-18 10:40:00,270.9,271.34,269.29,270.45,16151.0,270.9,271.34,269.29,270.45,16151.0
2021-02-18 10:50:00,270.12,271.2,269.75,270.69,13261.0,270.12,271.2,269.75,270.69,13261.0
2021-02-18 11:00:00,270.56,270.64,268.94,269.14,16115.0,270.56,270.64,268.94,269.14,16115.0
2021-02-18 11:10:00,269.43,271.49,267.91,271.43,19842.0,269.43,271.49,267.91,271.43,19842.0
2021-02-18 11:20:00,271.25,272.54,271.03,272.01,5719.0,271.25,272.54,271.03,272.01,5719.0
2021-02-18 11:30:00,272.32,272.36,269.71,269.83,11439.0,272.32,272.36,269.71,269.83,11439.0
2021-02-18 11:40:00,269.78,270.56,269.61,270.16,9986.0,269.78,270.56,269.61,270.16,9986.0
2021-02-18 11:50:00,270.18,272.56,270.18,272.13,14635.0,270.18,272.56,270.18,272.13,14635.0
2021-02-18 12:00:00,272.13,272.13,270.44,270.87,16932.0,272.13,272.13,270.44,270.87,16932.0
2021-02-18 12:10:00,271.24,271.24,269.69,270.56,9732.0,271.24,271.24,269.69,270.56,9732.0
2021-02-18 12:20:00,270.78,271.6,270.69,271.19,5800.0,270.78,271.6,270.69,271.19,5800.0
2021-02-18 12:30:00,270.78,270.78,269.61,269.61,6484.0,270.78,270.78,269.61,269.61,6484.0
2021-02-18 12:40:00,269.6,269.96,268.46,269.05,9397.0,269.6,269.96,268.46,269.05,9397.0
2021-02-18 12:50:00,269.41,270.64,268.99,270.33,10196.0,269.41,270.64,268.99,270.33,10196.0
2021-02-18 13:00:00,270.02,270.5,269.57,270.19,10930.0,270.02,270.5,269.57,270.19,10930.0
2021-02-18 13:10:00,270.33,271.32,269.99,270.98,10536.0,270.33,271.32,269.99,270.98,10536.0
2021-02-18 13:20:00,270.65,272.91,270.65,272.9,17166.0,270.65,272.91,270.65,272.9,17166.0
2021-02-18 13:30:00,272.9,273.34,272.17,272.8,10838.0,272.9,273.34,272.17,272.8,10838.0
2021-02-18 13:40:00,272.73,273.13,271.88,272.66,6299.0,272.73,273.13,271.88,272.66,6299.0
2021-02-18 13:50:00,272.66,273.14,272.4,272.63,6929.0,272.66,273.14,272.4,272.63,6929.0
2021-02-18 14:00:00,272.38,272.48,271.37,271.78,11808.0,272.38,272.48,271.37,271.78,11808.0
2021-02-18 14:10:00,271.9,272.63,271.62,272.0,6442.0,271.9,272.63,271.62,272.0,6442.0
2021-02-18 14:20:00,272.0,273.43,271.97,273.41,7074.0,272.0,273.43,271.97,273.41,7074.0
2021-02-18 14:30:00,273.54,273.59,272.56,272.99,6361.0,273.54,273.59,272.56,272.99,6361.0
2021-02-18 14:40:00,272.73,272.75,271.09,271.09,6529.0,272.73,272.75,271.09,271.09,6529.0
2021-02-18 14:50:00,271.01,271.73,270.24,271.73,9510.0,271.01,271.73,270.24,271.73,9510.0
2021-02-18 15:00:00,271.49,272.55,271.25,272.55,9685.0,271.49,272.55,271.25,272.55,9685.0
2021-02-18 15:10:00,272.49,272.65,272.14,272.14,5240.0,272.49,272.65,272.14,272.14,5240.0
2021-02-18 15:20:00,272.16,272.3,271.66,271.69,11480.0,272.16,272.3,271.66,271.69,11480.0
2021-02-18 15:30:00,271.85,272.66,271.85,272.17,9484.0,271.85,272.66,271.85,272.17,9484.0
2021-02-18 15:40:00,272.19,272.78,271.56,272.0,20096.0,272.19,272.78,271.56,272.0,20096.0
2021-02-18 15:50:00,271.93,273.12,271.5,272.02,51322.0,271.93,273.12,271.5,272.02,51322.0
2021-02-19 09:30:00,272.31,279.0,272.31,277.2,44483.0,272.31,279.0,272.31,277.2,44483.0
2021-02-19 09:40:00,277.54,278.68,275.85,278.27,15778.0,277.54,278.68,275.85,278.27,15778.0
2021-02-19 09:50:00,278.9,280.22,277.04,279.19,40403.0,278.9,280.22,277.04,279.19,40403.0
2021-02-19 10:00:00,279.09,282.1,277.73,280.64,55486.0,279.09,282.1,277.73,280.64,55486.0
2021-02-19 10:10:00,280.84,282.56,279.72,281.38,43619.0,280.84,282.56,279.72,281.38,43619.0
2021-02-19 10:20:00,281.5,283.37,280.99,283.37,23783.0,281.5,283.37,280.99,283.37,23783.0
2021-02-19 10:30:00,283.39,284.88,282.88,284.64,43515.0,283.39,284.88,282.88,284.64,43515.0
2021-02-19 10:40:00,284.8,287.69,284.8,287.57,37126.0,284.8,287.69,284.8,287.57,37126.0
2021-02-19 10:50:00,287.41,289.2,285.65,285.65,105198.0,287.41,289.2,285.65,285.65,105198.0
2021-02-19 11:00:00,285.81,286.51,283.25,283.61,31031.0,285.81,286.51,283.25,283.61,31031.0
2021-02-19 11:10:00,284.25,284.25,282.0,283.05,12225.0,284.25,284.25,282.0,283.05,12225.0
2021-02-19 11:20:00,283.03,286.84,283.02,286.21,64899.0,283.03,286.84,283.02,286.21,64899.0
2021-02-19 11:30:00,286.05,289.49,285.94,289.49,55510.0,286.05,289.49,285.94,289.49,55510.0
2021-02-19 11:40:00,289.49,290.18,289.12,289.63,73373.0,289.49,290.18,289.12,289.63,73373.0
2021-02-19 11:50:00,289.76,291.0,289.26,290.1,38972.0,289.76,291.0,289.26,290.1,38972.0
2021-02-19 12:00:00,290.06,291.74,289.32,291.73,34687.0,290.06,291.74,289.32,291.73,34687.0
2021-02-19 12:10:00,291.75,297.04,291.73,296.89,103248.0,291.75,297.04,291.73,296.89,103248.0
2021-02-19 12:20:00,296.94,298.0,294.08,294.75,180787.0,296.94,298.0,294.08,294.75,180787.0
2021-02-19 12:30:00,294.45,295.79,291.72,291.84,47266.0,294.45,295.79,291.72,291.84,47266.0
2021-02-19 12:40:00,291.6,294.51,290.49,293.81,52409.0,291.6,294.51,290.49,293.81,52409.0
2021-02-19 12:50:00,293.87,294.16,290.5,291.86,18324.0,293.87,294.16,290.5,291.86,18324.0
2021-02-19 13:00:00,292.14,293.26,290.37,290.37,24412.0,292.14,293.26,290.37,290.37,24412.0
2021-02-19 13:10:00,290.73,291.31,289.41,289.49,11725.0,290.73,291.31,289.41,289.49,11725.0
2021-02-19 13:20:00,289.07,290.62,289.07,290.21,21698.0,289.07,290.62,289.07,290.21,21698.0
2021-02-19 13:30:00,290.49,291.7,289.1,289.1,23851.0,290.49,291.7,289.1,289.1,23851.0
2021-02-19 13:40:00,289.05,289.16,287.53,288.04,15787.0,289.05,289.16,287.53,288.04,15787.0
2021-02-19 13:50:00,287.91,290.35,287.91,289.87,30341.0,287.91,290.35,287.91,289.87,30341.0
2021-02-19 14:00:00,289.87,290.23,288.31,288.89,6071.0,289.87,290.23,288.31,288.89,6071.0
2021-02-19 14:10:00,288.9,289.28,288.1,288.81,10791.0,288.9,289.28,288.1,288.81,10791.0
2021-02-19 14:20:00,288.65,291.68,288.12,291.38,41784.0,288.65,291.68,288.12,291.38,41784.0
2021-02-19 14:30:00,291.51,292.92,290.71,290.77,44833.0,291.51,292.92,290.71,290.77,44833.0
2021-02-19 14:40:00,290.81,291.73,290.08,291.5,39359.0,290.81,291.73,290.08,291.5,39359.0
2021-02-19 14:50:00,291.23,292.16,290.98,292.16,23041.0,291.23,292.16,290.98,292.16,23041.0
2021-02-19 15:00:00,292.06,293.04,291.48,292.24,79322.0,292.06,293.04,291.48,292.24,79322.0
2021-02-19 15:10:00,292.24,294.56,292.23,294.38,52650.0,292.24,294.56,292.23,294.38,52650.0
2021-02-19 15:20:00,294.38,295.99,293.63,294.95,104271.0,294.38,295.99,293.63,294.95,104271.0
2021-02-19 15:30:00,294.59,295.01,294.22,294.73,85900.0,294.59,295.01,294.22,294.73,85900.0
2021-02-19 15:40:00,294.75,294.95,292.31,292.68,78323.0,294.75,294.95,292.31,292.68,78323.0
2021-02-19 15:50:00,292.49,293.7,291.0,292.69,159621.0,292.49,293.7,291.0,292.69,159621.0
2021-02-22 09:30:00,285.36,285.88,281.18,282.59,73067.0,285.36,285.88,281.18,282.59,73067.0
2021-02-22 09:40:00,282.59,282.63,276.5,277.76,67101.0,282.59,282.63,276.5,277.76,67101.0
2021-02-22 09:50:00,278.04,279.57,275.89,278.91,75178.0,278.04,279.57,275.89,278.91,75178.0
2021-02-22 10:00:00,278.99,281.2,278.13,279.89,61425.0,278.99,281.2,278.13,279.89,61425.0
2021-02-22 10:10:00,279.42,281.23,276.77,276.82,81632.0,279.42,281.23,276.77,276.82,81632.0
2021-02-22 10:20:00,276.75,277.53,273.09,274.57,50030.0,276.75,277.53,273.09,274.57,50030.0
2021-02-22 10:30:00,274.6,274.61,269.08,272.14,65104.0,274.6,274.61,269.08,272.14,65104.0
2021-02-22 10:40:00,271.97,272.88,269.8,271.59,31851.0,271.97,272.88,269.8,271.59,31851.0
2021-02-22 10:50:00,271.92,272.42,267.54,269.9,54434.0,271.92,272.42,267.54,269.9,54434.0
2021-02-22 11:00:00,269.68,271.14,268.5,270.68,33291.0,269.68,271.14,268.5,270.68,33291.0
2021-02-22 11:10:00,270.67,273.1,270.0,272.08,48511.0,270.67,273.1,270.0,272.08,48511.0
2021-02-22 11:20:00,272.07,272.97,271.36,272.18,38494.0,272.07,272.97,271.36,272.18,38494.0
2021-02-22 11:30:00,272.0,272.47,269.05,272.39,28875.0,272.0,272.47,269.05,272.39,28875.0
2021-02-22 11:40:00,271.97,273.67,271.52,271.52,68858.0,271.97,273.67,271.52,271.52,68858.0
2021-02-22 11:50:00,272.21,275.0,272.21,274.6,72395.0,272.21,275.0,272.21,274.6,72395.0
2021-02-22 12:00:00,274.62,275.99,273.85,274.17,40893.0,274.62,275.99,273.85,274.17,40893.0
2021-02-22 12:10:00,274.0,274.99,273.32,274.41,42872.0,274.0,274.99,273.32,274.41,42872.0
2021-02-22 12:20:00,274.4,276.59,273.76,276.15,84023.0,274.4,276.59,273.76,276.15,84023.0
2021-02-22 12:30:00,275.98,278.47,274.52,274.77,91295.0,275.98,278.47,274.52,274.77,91295.0
2021-02-22 12:40:00,274.94,276.04,274.37,274.86,19367.0,274.94,276.04,274.37,274.86,19367.0
2021-02-22 12:50:00,274.73,276.45,274.5,276.44,12980.0,274.73,276.45,274.5,276.44,12980.0
2021-02-22 13:00:00,276.15,276.35,273.03,273.46,17891.0,276.15,276.35,273.03,273.46,17891.0
2021-02-22 13:10:00,273.89,274.49,272.01,273.52,120252.0,273.89,274.49,272.01,273.52,120252.0
2021-02-22 13:20:00,273.5,274.78,272.5,272.62,62996.0,273.5,274.78,272.5,272.62,62996.0
2021-02-22 13:30:00,272.38,273.03,271.19,271.19,22046.0,272.38,273.03,271.19,271.19,22046.0
2021-02-22 13:40:00,271.38,272.32,270.77,271.22,12398.0,271.38,272.32,270.77,271.22,12398.0
2021-02-22 13:50:00,271.23,272.14,270.89,271.78,11606.0,271.23,272.14,270.89,271.78,11606.0
2021-02-22 14:00:00,271.73,272.75,270.75,271.57,79145.0,271.73,272.75,270.75,271.57,79145.0
2021-02-22 14:10:00,271.46,271.75,269.0,270.19,87359.0,271.46,271.75,269.0,270.19,87359.0
2021-02-22 14:20:00,269.85,270.63,269.32,270.37,29829.0,269.85,270.63,269.32,270.37,29829.0
2021-02-22 14:30:00,270.2,273.64,270.2,272.13,72902.0,270.2,273.64,270.2,272.13,72902.0
2021-02-22 14:40:00,271.52,271.55,269.8,270.38,28091.0,271.52,271.55,269.8,270.38,28091.0
2021-02-22 14:50:00,270.24,271.08,269.67,270.36,15363.0,270.24,271.08,269.67,270.36,15363.0
2021-02-22 15:00:00,270.13,270.16,268.26,268.65,47470.0,270.13,270.16,268.26,268.65,47470.0
2021-02-22 15:10:00,268.56,268.94,267.53,268.12,32705.0,268.56,268.94,267.53,268.12,32705.0
2021-02-22 15:20:00,268.31,268.6,265.83,265.92,57495.0,268.31,268.6,265.83,265.92,57495.0
2021-02-22 15:30:00,265.79,266.65,264.37,264.78,93625.0,265.79,266.65,264.37,264.78,93625.0
2021-02-22 15:40:00,264.54,265.42,263.22,263.47,52705.0,264.54,265.42,263.22,263.47,52705.0
2021-02-22 15:50:00,263.28,267.74,263.21,266.96,298987.0,263.28,267.74,263.21,266.96,298987.0
2021-02-23 09:30:00,260.46,260.46,248.22,248.22,142233.0,260.46,260.46,248.22,248.22,142233.0
2021-02-23 09:40:00,248.22,248.22,243.43,245.96,125596.0,248.22,248.22,243.43,245.96,125596.0
2021-02-23 09:50:00,246.44,254.13,245.95,253.41,159385.0,246.44,254.13,245.95,253.41,159385.0
2021-02-23 10:00:00,253.52,259.99,253.19,257.68,64437.0,253.52,259.99,253.19,257.68,64437.0
2021-02-23 10:10:00,257.14,258.47,252.01,253.37,90024.0,257.14,258.47,252.01,253.37,90024.0
2021-02-23 10:20:00,253.49,257.95,252.5,257.69,121041.0,253.49,257.95,252.5,257.69,121041.0
2021-02-23 10:30:00,257.69,258.42,254.8,257.01,27295.0,257.69,258.42,254.8,257.01,27295.0
2021-02-23 10:40:00,256.74,260.63,256.73,260.53,25036.0,256.74,260.63,256.73,260.53,25036.0
2021-02-23 10:50:00,260.31,262.15,259.0,260.08,20851.0,260.31,262.15,259.0,260.08,20851.0
2021-02-23 11:00:00,260.27,262.88,259.5,260.95,37384.0,260.27,262.88,259.5,260.95,37384.0
2021-02-23 11:10:00,261.24,263.0,259.41,259.7,14719.0,261.24,263.0,259.41,259.7,14719.0
2021-02-23 11:20:00,259.4,259.68,256.79,258.67,65960.0,259.4,259.68,256.79,258.67,65960.0
2021-02-23 11:30:00,258.56,259.09,256.57,256.57,16336.0,258.56,259.09,256.57,256.57,16336.0
2021-02-23 11:40:00,256.77,256.81,254.68,255.37,17355.0,256.77,256.81,254.68,255.37,17355.0
2021-02-23 11:50:00,255.15,257.12,254.51,256.69,17735.0,255.15,257.12,254.51,256.69,17735.0
2021-02-23 12:00:00,256.3,256.55,254.87,255.34,169544.0,256.3,256.55,254.87,255.34,169544.0
2021-02-23 12:10:00,255.18,255.37,253.24,254.27,22456.0,255.18,255.37,253.24,254.27,22456.0
2021-02-23 12:20:00,254.2,256.09,253.44,255.98,57140.0,254.2,256.09,253.44,255.98,57140.0
2021-02-23 12:30:00,255.85,256.89,253.61,253.9,7590.0,255.85,256.89,253.61,253.9,7590.0
2021-02-23 12:40:00,253.55,253.56,251.86,252.29,11738.0,253.55,253.56,251.86,252.29,11738.0
2021-02-23 12:50:00,252.25,254.8,251.8,251.83,9664.0,252.25,254.8,251.8,251.83,9664.0
2021-02-23 13:00:00,251.82,254.09,251.59,252.9,22805.0,251.82,254.09,251.59,252.9,22805.0
2021-02-23 13:10:00,253.13,254.73,252.87,254.17,11859.0,253.13,254.73,252.87,254.17,11859.0
2021-02-23 13:20:00,253.92,256.45,253.69,256.23,13514.0,253.92,256.45,253.69,256.23,13514.0
2021-02-23 13:30:00,256.47,257.24,255.59,256.96,13812.0,256.47,257.24,255.59,256.96,13812.0
2021-02-23 13:40:00,256.88,256.89,255.07,255.97,26199.0,256.88,256.89,255.07,255.97,26199.0
2021-02-23 13:50:00,255.81,258.33,255.6,257.86,25302.0,255.81,258.33,255.6,257.86,25302.0
2021-02-23 14:00:00,257.62,259.49,257.04,259.29,9506.0,257.62,259.49,257.04,259.29,9506.0
2021-02-23 14:10:00,259.29,259.97,257.22,257.81,25126.0,259.29,259.97,257.22,257.81,25126.0
2021-02-23 14:20:00,257.73,259.36,257.51,259.28,5023.0,257.73,259.36,257.51,259.28,5023.0
2021-02-23 14:30:00,259.17,259.73,258.05,258.66,13198.0,259.17,259.73,258.05,258.66,13198.0
2021-02-23 14:40:00,258.66,259.87,257.99,258.43,41971.0,258.66,259.87,257.99,258.43,41971.0
2021-02-23 14:50:00,258.19,259.48,257.64,259.36,10349.0,258.19,259.48,257.64,259.36,10349.0
2021-02-23 15:00:00,259.03,262.01,258.72,262.01,22444.0,259.03,262.01,258.72,262.01,22444.0
2021-02-23 15:10:00,262.07,263.85,261.82,263.57,30972.0,262.07,263.85,261.82,263.57,30972.0
2021-02-23 15:20:00,263.67,264.62,262.87,263.74,14612.0,263.67,264.62,262.87,263.74,14612.0
2021-02-23 15:30:00,263.76,265.64,263.23,263.95,45280.0,263.76,265.64,263.23,263.95,45280.0
2021-02-23 15:40:00,264.03,264.5,262.75,263.66,27439.0,264.03,264.5,262.75,263.66,27439.0
2021-02-23 15:50:00,263.5,263.55,262.05,262.89,64783.0,263.5,263.55,262.05,262.89,64783.0
2021-02-24 09:30:00,264.0,264.38,256.0,259.94,52865.0,264.0,264.38,256.0,259.94,52865.0
2021-02-24 09:40:00,259.48,260.53,258.33,258.81,22045.0,259.48,260.53,258.33,258.81,22045.0
2021-02-24 09:50:00,257.0,259.85,256.0,257.82,71504.0,257.0,259.85,256.0,257.82,71504.0
2021-02-24 10:00:00,258.42,259.15,253.04,254.65,71897.0,258.42,259.15,253.04,254.65,71897.0
2021-02-24 10:10:00,254.26,257.24,253.28,254.33,82643.0,254.26,257.24,253.28,254.33,82643.0
2021-02-24 10:20:00,254.86,255.29,251.52,252.0,23361.0,254.86,255.29,251.52,252.0,23361.0
2021-02-24 10:30:00,252.39,253.86,251.24,252.14,41789.0,252.39,253.86,251.24,252.14,41789.0
2021-02-24 10:40:00,251.89,253.67,251.51,252.46,21907.0,251.89,253.67,251.51,252.46,21907.0
2021-02-24 10:50:00,252.81,255.46,252.14,254.64,16343.0,252.81,255.46,252.14,254.64,16343.0
2021-02-24 11:00:00,255.06,257.99,254.49,256.61,21592.0,255.06,257.99,254.49,256.61,21592.0
2021-02-24 11:10:00,256.93,258.84,256.8,257.59,22327.0,256.93,258.84,256.8,257.59,22327.0
2021-02-24 11:20:00,257.2,258.35,256.58,256.58,10390.0,257.2,258.35,256.58,256.58,10390.0
2021-02-24 11:30:00,257.18,258.4,256.25,256.58,9416.0,257.18,258.4,256.25,256.58,9416.0
2021-02-24 11:40:00,256.37,257.15,255.07,256.81,20207.0,256.37,257.15,255.07,256.81,20207.0
2021-02-24 11:50:00,256.81,257.06,255.8,256.0,15505.0,256.81,257.06,255.8,256.0,15505.0
2021-02-24 12:00:00,256.16,257.65,256.07,257.3,13875.0,256.16,257.65,256.07,257.3,13875.0
2021-02-24 12:10:00,257.24,257.24,255.9,256.4,8948.0,257.24,257.24,255.9,256.4,8948.0
2021-02-24 12:20:00,256.39,257.58,256.12,257.58,7033.0,256.39,257.58,256.12,257.58,7033.0
2021-02-24 12:30:00,257.72,259.69,257.4,259.42,10055.0,257.72,259.69,257.4,259.42,10055.0
2021-02-24 12:40:00,259.21,260.2,259.18,259.5,18885.0,259.21,260.2,259.18,259.5,18885.0
2021-02-24 12:50:00,259.51,260.76,259.23,259.59,14395.0,259.51,260.76,259.23,259.59,14395.0
2021-02-24 13:00:00,259.5,259.68,257.42,259.28,15512.0,259.5,259.68,257.42,259.28,15512.0
2021-02-24 13:10:00,258.96,260.0,258.75,260.0,19466.0,258.96,260.0,258.75,260.0,19466.0
2021-02-24 13:20:00,260.09,260.84,259.74,260.05,26108.0,260.09,260.84,259.74,260.05,26108.0
2021-02-24 13:30:00,260.0,261.6,259.66,261.39,11650.0,260.0,261.6,259.66,261.39,11650.0
2021-02-24 13:40:00,261.38,261.58,259.95,260.34,13252.0,261.38,261.58,259.95,260.34,13252.0
2021-02-24 13:50:00,260.38,261.09,259.91,260.6,9272.0,260.38,261.09,259.91,260.6,9272.0
2021-02-24 14:00:00,260.68,260.68,259.01,259.04,11134.0,260.68,260.68,259.01,259.04,11134.0
2021-02-24 14:10:00,259.35,259.96,257.94,258.35,16510.0,259.35,259.96,257.94,258.35,16510.0
2021-02-24 14:20:00,258.26,258.59,257.38,258.5,12957.0,258.26,258.59,257.38,258.5,12957.0
2021-02-24 14:30:00,258.49,259.06,257.43,259.06,23225.0,258.49,259.06,257.43,259.06,23225.0
2021-02-24 14:40:00,258.72,259.41,257.68,258.9,18155.0,258.72,259.41,257.68,258.9,18155.0
2021-02-24 14:50:00,258.76,259.33,257.63,258.51,26648.0,258.76,259.33,257.63,258.51,26648.0
2021-02-24 15:00:00,258.67,259.37,258.04,258.13,33643.0,258.67,259.37,258.04,258.13,33643.0
2021-02-24 15:10:00,258.13,258.24,256.69,257.19,42083.0,258.13,258.24,256.69,257.19,42083.0
2021-02-24 15:20:00,257.01,258.22,256.67,258.22,20184.0,257.01,258.22,256.67,258.22,20184.0
2021-02-24 15:30:00,258.08,259.01,257.83,258.45,37830.0,258.08,259.01,257.83,258.45,37830.0
2021-02-24 15:40:00,258.35,258.35,256.6,257.54,58380.0,258.35,258.35,256.6,257.54,58380.0
2021-02-24 15:50:00,257.66,259.95,257.48,258.37,140402.0,257.66,259.95,257.48,258.37,140402.0
2021-02-25 09:30:00,266.02,291.61,261.26,290.88,639403.0,266.02,291.61,261.26,290.88,639403.0
2021-02-25 09:40:00,290.01,299.43,285.6,291.83,559995.0,290.01,299.43,285.6,291.83,559995.0
2021-02-25 09:50:00,292.0,292.0,275.5,276.5,305411.0,292.0,292.0,275.5,276.5,305411.0
2021-02-25 10:00:00,277.0,282.0,276.0,280.49,202815.0,277.0,282.0,276.0,280.49,202815.0
2021-02-25 10:10:00,280.72,280.98,272.14,274.0,245998.0,280.72,280.98,272.14,274.0,245998.0
2021-02-25 10:20:00,274.27,278.86,266.0,269.19,238368.0,274.27,278.86,266.0,269.19,238368.0
2021-02-25 10:30:00,269.5,272.58,266.64,267.73,174202.0,269.5,272.58,266.64,267.73,174202.0
2021-02-25 10:40:00,267.59,268.57,265.01,266.5,111574.0,267.59,268.57,265.01,266.5,111574.0
2021-02-25 10:50:00,266.5,275.0,265.81,273.51,110172.0,266.5,275.0,265.81,273.51,110172.0
2021-02-25 11:00:00,272.92,274.75,271.4,273.32,77497.0,272.92,274.75,271.4,273.32,77497.0
2021-02-25 11:10:00,273.41,273.82,270.68,271.51,44792.0,273.41,273.82,270.68,271.51,44792.0
2021-02-25 11:20:00,272.0,276.39,270.89,275.8,134793.0,272.0,276.39,270.89,275.8,134793.0
2021-02-25 11:30:00,275.8,278.4,272.5,273.89,103158.0,275.8,278.4,272.5,273.89,103158.0
2021-02-25 11:40:00,274.37,275.23,268.53,268.75,53982.0,274.37,275.23,268.53,268.75,53982.0
2021-02-25 11:50:00,268.05,269.34,266.26,267.16,51000.0,268.05,269.34,266.26,267.16,51000.0
2021-02-25 12:00:00,267.75,270.87,266.55,269.33,69605.0,267.75,270.87,266.55,269.33,69605.0
2021-02-25 12:10:00,269.4,269.67,267.39,268.3,67150.0,269.4,269.67,267.39,268.3,67150.0
2021-02-25 12:20:00,268.03,269.3,264.1,265.55,71498.0,268.03,269.3,264.1,265.55,71498.0
2021-02-25 12:30:00,265.55,266.46,264.67,266.01,96552.0,265.55,266.46,264.67,266.01,96552.0
2021-02-25 12:40:00,266.52,267.88,262.28,262.28,104630.0,266.52,267.88,262.28,262.28,104630.0
2021-02-25 12:50:00,262.29,262.91,259.0,259.0,58534.0,262.29,262.91,259.0,259.0,58534.0
2021-02-25 13:00:00,259.37,262.07,259.0,261.45,56971.0,259.37,262.07,259.0,261.45,56971.0
2021-02-25 13:10:00,261.67,266.99,260.97,266.1,44371.0,261.67,266.99,260.97,266.1,44371.0
2021-02-25 13:20:00,265.34,266.5,263.83,264.97,26260.0,265.34,266.5,263.83,264.97,26260.0
2021-02-25 13:30:00,264.41,266.62,261.92,264.21,30049.0,264.41,266.62,261.92,264.21,30049.0
2021-02-25 13:40:00,264.86,266.1,262.35,263.01,16558.0,264.86,266.1,262.35,263.01,16558.0
2021-02-25 13:50:00,262.97,263.32,260.0,262.61,21065.0,262.97,263.32,260.0,262.61,21065.0
2021-02-25 14:00:00,262.84,265.93,262.46,265.42,24641.0,262.84,265.93,262.46,265.42,24641.0
2021-02-25 14:10:00,265.51,267.42,265.06,266.91,22504.0,265.51,267.42,265.06,266.91,22504.0
2021-02-25 14:20:00,266.62,267.24,265.26,266.73,14043.0,266.62,267.24,265.26,266.73,14043.0
2021-02-25 14:30:00,267.12,267.25,264.22,264.92,35657.0,267.12,267.25,264.22,264.92,35657.0
2021-02-25 14:40:00,264.76,265.4,262.96,263.11,16784.0,264.76,265.4,262.96,263.11,16784.0
2021-02-25 14:50:00,263.63,264.04,262.41,263.53,17489.0,263.63,264.04,262.41,263.53,17489.0
2021-02-25 15:00:00,263.52,263.79,260.32,261.0,25632.0,263.52,263.79,260.32,261.0,25632.0
2021-02-25 15:10:00,261.17,262.48,259.03,259.46,24381.0,261.17,262.48,259.03,259.46,24381.0
2021-02-25 15:20:00,259.72,260.14,257.45,258.32,36842.0,259.72,260.14,257.45,258.32,36842.0
2021-02-25 15:30:00,257.93,258.62,254.65,255.33,54838.0,257.93,258.62,254.65,255.33,54838.0
2021-02-25 15:40:00,255.19,259.92,254.78,259.06,78844.0,255.19,259.92,254.78,259.06,78844.0
2021-02-25 15:50:00,259.19,261.07,257.88,258.05,207744.0,259.19,261.07,257.88,258.05,207744.0
2021-02-26 09:30:00,271.0,280.27,270.19,277.94,188347.0,271.0,280.27,270.19,277.94,188347.0
2021-02-26 09:40:00,277.5,281.99,276.77,278.28,142205.0,277.5,281.99,276.77,278.28,142205.0
2021-02-26 09:50:00,278.68,280.83,274.0,277.3,92179.0,278.68,280.83,274.0,277.3,92179.0
2021-02-26 10:00:00,277.25,282.3,276.38,279.03,120703.0,277.25,282.3,276.38,279.03,120703.0
2021-02-26 10:10:00,278.94,281.76,276.12,280.52,126625.0,278.94,281.76,276.12,280.52,126625.0
2021-02-26 10:20:00,280.85,281.5,274.28,275.28,77614.0,280.85,281.5,274.28,275.28,77614.0
2021-02-26 10:30:00,275.16,276.41,271.42,276.24,103574.0,275.16,276.41,271.42,276.24,103574.0
2021-02-26 10:40:00,276.25,279.13,273.78,279.01,43994.0,276.25,279.13,273.78,279.01,43994.0
2021-02-26 10:50:00,278.72,279.49,276.86,278.85,33669.0,278.72,279.49,276.86,278.85,33669.0
2021-02-26 11:00:00,278.79,283.61,277.68,282.56,78261.0,278.79,283.61,277.68,282.56,78261.0
2021-02-26 11:10:00,282.94,284.83,281.38,282.84,95677.0,282.94,284.83,281.38,282.84,95677.0
2021-02-26 11:20:00,282.84,285.84,282.23,285.0,89398.0,282.84,285.84,282.23,285.0,89398.0
2021-02-26 11:30:00,285.16,288.4,285.01,287.91,54776.0,285.16,288.4,285.01,287.91,54776.0
2021-02-26 11:40:00,287.74,289.29,285.05,287.25,48958.0,287.74,289.29,285.05,287.25,48958.0
2021-02-26 11:50:00,287.07,289.1,286.93,288.09,57520.0,287.07,289.1,286.93,288.09,57520.0
2021-02-26 12:00:00,288.08,289.72,286.26,289.4,34434.0,288.08,289.72,286.26,289.4,34434.0
2021-02-26 12:10:00,289.32,291.29,288.41,290.47,49222.0,289.32,291.29,288.41,290.47,49222.0
2021-02-26 12:20:00,289.96,291.88,289.26,290.56,63145.0,289.96,291.88,289.26,290.56,63145.0
2021-02-26 12:30:00,290.98,293.6,290.55,292.29,63770.0,290.98,293.6,290.55,292.29,63770.0
2021-02-26 12:40:00,291.71,293.8,291.01,292.65,66646.0,291.71,293.8,291.01,292.65,66646.0
2021-02-26 12:50:00,292.36,295.65,292.3,293.75,94162.0,292.36,295.65,292.3,293.75,94162.0
2021-02-26 13:00:00,293.76,294.99,291.4,294.96,45875.0,293.76,294.99,291.4,294.96,45875.0
2021-02-26 13:10:00,294.29,295.25,293.63,294.8,39575.0,294.29,295.25,293.63,294.8,39575.0
2021-02-26 13:20:00,294.97,295.23,292.92,293.16,74303.0,294.97,295.23,292.92,293.16,74303.0
2021-02-26 13:30:00,293.16,294.07,290.31,290.88,93534.0,293.16,294.07,290.31,290.88,93534.0
2021-02-26 13:40:00,291.03,291.09,288.17,289.61,33429.0,291.03,291.09,288.17,289.61,33429.0
2021-02-26 13:50:00,289.54,290.14,287.89,288.15,30169.0,289.54,290.14,287.89,288.15,30169.0
2021-02-26 14:00:00,288.11,289.13,285.95,286.11,47817.0,288.11,289.13,285.95,286.11,47817.0
2021-02-26 14:10:00,286.01,287.39,284.16,284.53,28025.0,286.01,287.39,284.16,284.53,28025.0
2021-02-26 14:20:00,284.49,289.32,284.4,288.88,49538.0,284.49,289.32,284.4,288.88,49538.0
2021-02-26 14:30:00,288.43,289.76,287.7,288.75,39631.0,288.43,289.76,287.7,288.75,39631.0
2021-02-26 14:40:00,288.72,290.64,288.26,290.46,30364.0,288.72,290.64,288.26,290.46,30364.0
2021-02-26 14:50:00,290.02,290.61,287.22,287.73,21687.0,290.02,290.61,287.22,287.73,21687.0
2021-02-26 15:00:00,287.73,288.66,287.4,288.6,19208.0,287.73,288.66,287.4,288.6,19208.0
2021-02-26 15:10:00,288.7,289.35,287.14,288.74,17082.0,288.7,289.35,287.14,288.74,17082.0
2021-02-26 15:20:00,288.76,288.76,286.31,286.81,27702.0,288.76,288.76,286.31,286.81,27702.0
2021-02-26 15:30:00,286.82,288.9,286.74,288.16,28532.0,286.82,288.9,286.74,288.16,28532.0
2021-02-26 15:40:00,288.01,290.19,287.75,290.06,39365.0,288.01,290.19,287.75,290.06,39365.0
2021-02-26 15:50:00,289.98,291.93,288.57,288.86,211282.0,289.98,291.93,288.57,288.86,211282.0
2021-03-01 09:30:00,293.5,299.1,292.07,294.0,156418.0,293.5,299.1,292.07,294.0,156418.0
2021-03-01 09:40:00,294.09,298.78,293.13,293.13,72081.0,294.09,298.78,293.13,293.13,72081.0
2021-03-01 09:50:00,293.75,295.95,293.34,295.79,33512.0,293.75,295.95,293.34,295.79,33512.0
2021-03-01 10:00:00,296.0,301.75,295.85,300.9,78373.0,296.0,301.75,295.85,300.9,78373.0
2021-03-01 10:10:00,301.15,303.11,299.94,302.62,70219.0,301.15,303.11,299.94,302.62,70219.0
2021-03-01 10:20:00,302.56,302.88,299.83,299.97,27699.0,302.56,302.88,299.83,299.97,27699.0
2021-03-01 10:30:00,300.23,302.76,299.91,302.4,32334.0,300.23,302.76,299.91,302.4,32334.0
2021-03-01 10:40:00,302.69,304.5,302.33,303.23,44306.0,302.69,304.5,302.33,303.23,44306.0
2021-03-01 10:50:00,303.37,305.67,303.07,305.28,40353.0,303.37,305.67,303.07,305.28,40353.0
2021-03-01 11:00:00,305.47,307.9,304.5,306.22,52571.0,305.47,307.9,304.5,306.22,52571.0
2021-03-01 11:10:00,306.27,306.54,304.37,306.44,36113.0,306.27,306.54,304.37,306.44,36113.0
2021-03-01 11:20:00,306.04,309.21,305.84,308.65,62279.0,306.04,309.21,305.84,308.65,62279.0
2021-03-01 11:30:00,308.66,311.6,308.65,310.7,96935.0,308.66,311.6,308.65,310.7,96935.0
2021-03-01 11:40:00,310.63,314.56,310.34,314.33,69500.0,310.63,314.56,310.34,314.33,69500.0
2021-03-01 11:50:00,314.02,317.89,314.01,315.4,174379.0,314.02,317.89,314.01,315.4,174379.0
2021-03-01 12:00:00,315.01,316.45,311.88,315.92,216426.0,315.01,316.45,311.88,315.92,216426.0
2021-03-01 12:10:00,315.93,316.53,314.11,316.37,67609.0,315.93,316.53,314.11,316.37,67609.0
2021-03-01 12:20:00,316.37,318.0,315.0,316.11,55496.0,316.37,318.0,315.0,316.11,55496.0
2021-03-01 12:30:00,316.11,317.0,315.12,316.4,30291.0,316.11,317.0,315.12,316.4,30291.0
2021-03-01 12:40:00,316.37,317.85,314.69,317.77,38419.0,316.37,317.85,314.69,317.77,38419.0
2021-03-01 12:50:00,317.94,321.32,317.74,320.6,125878.0,317.94,321.32,317.74,320.6,125878.0
2021-03-01 13:00:00,320.99,321.49,319.6,320.23,83284.0,320.99,321.49,319.6,320.23,83284.0
2021-03-01 13:10:00,320.35,321.27,318.68,320.2,222069.0,320.35,321.27,318.68,320.2,222069.0
2021-03-01 13:20:00,320.22,324.95,320.22,324.95,84569.0,320.22,324.95,320.22,324.95,84569.0
2021-03-01 13:30:00,324.92,325.88,322.12,323.26,142126.0,324.92,325.88,322.12,323.26,142126.0
2021-03-01 13:40:00,323.26,326.99,322.93,325.89,66703.0,323.26,326.99,322.93,325.89,66703.0
2021-03-01 13:50:00,325.8,327.41,325.23,325.58,90259.0,325.8,327.41,325.23,325.58,90259.0
2021-03-01 14:00:00,325.67,329.33,325.58,328.47,114501.0,325.67,329.33,325.58,328.47,114501.0
2021-03-01 14:10:00,328.4,329.87,327.01,329.32,55024.0,328.4,329.87,327.01,329.32,55024.0
2021-03-01 14:20:00,329.35,329.87,328.21,329.31,48957.0,329.35,329.87,328.21,329.31,48957.0
2021-03-01 14:30:00,329.47,329.87,328.84,329.39,46210.0,329.47,329.87,328.84,329.39,46210.0
2021-03-01 14:40:00,329.38,331.78,329.38,331.25,180481.0,329.38,331.78,329.38,331.25,180481.0
2021-03-01 14:50:00,331.31,336.31,331.28,336.06,146574.0,331.31,336.31,331.28,336.06,146574.0
2021-03-01 15:00:00,336.55,340.44,334.59,335.33,249918.0,336.55,340.44,334.59,335.33,249918.0
2021-03-01 15:10:00,334.6,339.5,333.93,339.04,136112.0,334.6,339.5,333.93,339.04,136112.0
2021-03-01 15:20:00,339.25,341.69,338.05,341.17,242536.0,339.25,341.69,338.05,341.17,242536.0
2021-03-01 15:30:00,341.17,342.99,338.59,342.14,263919.0,341.17,342.99,338.59,342.14,263919.0
2021-03-01 15:40:00,341.97,342.27,335.34,335.55,304858.0,341.97,342.27,335.34,335.55,304858.0
2021-03-01 15:50:00,335.55,336.2,334.0,335.45,449950.0,335.55,336.2,334.0,335.45,449950.0
2021-03-02 09:30:00,329.17,332.41,318.01,331.25,166201.0,329.17,332.41,318.01,331.25,166201.0
2021-03-02 09:40:00,331.5,332.0,325.5,325.5,58539.0,331.5,332.0,325.5,325.5,58539.0
2021-03-02 09:50:00,326.4,328.72,324.1,325.29,77667.0,326.4,328.72,324.1,325.29,77667.0
2021-03-02 10:00:00,325.0,331.73,324.5,330.51,48634.0,325.0,331.73,324.5,330.51,48634.0
2021-03-02 10:10:00,330.98,330.98,326.58,329.9,37155.0,330.98,330.98,326.58,329.9,37155.0
2021-03-02 10:20:00,329.31,330.48,325.28,325.28,33972.0,329.31,330.48,325.28,325.28,33972.0
2021-03-02 10:30:00,325.05,329.86,323.32,325.72,132408.0,325.05,329.86,323.32,325.72,132408.0
2021-03-02 10:40:00,326.97,327.0,322.17,324.47,165737.0,326.97,327.0,322.17,324.47,165737.0
2021-03-02 10:50:00,324.16,324.89,322.59,322.84,38931.0,324.16,324.89,322.59,322.84,38931.0
2021-03-02 11:00:00,322.86,325.23,321.17,325.12,31443.0,322.86,325.23,321.17,325.12,31443.0
2021-03-02 11:10:00,325.14,325.37,320.99,322.76,27079.0,325.14,325.37,320.99,322.76,27079.0
2021-03-02 11:20:00,322.48,322.62,320.63,321.19,21953.0,322.48,322.62,320.63,321.19,21953.0
2021-03-02 11:30:00,321.19,321.35,317.3,318.0,57658.0,321.19,321.35,317.3,318.0,57658.0
2021-03-02 11:40:00,317.97,319.22,315.42,318.55,46087.0,317.97,319.22,315.42,318.55,46087.0
2021-03-02 11:50:00,318.56,320.0,317.62,318.28,35203.0,318.56,320.0,317.62,318.28,35203.0
2021-03-02 12:00:00,318.22,319.18,317.1,319.01,24810.0,318.22,319.18,317.1,319.01,24810.0
2021-03-02 12:10:00,318.49,321.18,318.49,320.51,17721.0,318.49,321.18,318.49,320.51,17721.0
2021-03-02 12:20:00,320.5,321.83,319.98,321.56,14712.0,320.5,321.83,319.98,321.56,14712.0
2021-03-02 12:30:00,321.56,323.08,321.22,322.85,33514.0,321.56,323.08,321.22,322.85,33514.0
2021-03-02 12:40:00,323.08,323.41,321.75,322.06,26697.0,323.08,323.41,321.75,322.06,26697.0
2021-03-02 12:50:00,321.8,322.84,321.2,322.16,17098.0,321.8,322.84,321.2,322.16,17098.0
2021-03-02 13:00:00,322.11,323.2,321.32,321.89,50715.0,322.11,323.2,321.32,321.89,50715.0
2021-03-02 13:10:00,321.87,322.37,319.3,319.53,14723.0,321.87,322.37,319.3,319.53,14723.0
2021-03-02 13:20:00,319.53,319.75,318.37,319.75,12549.0,319.53,319.75,318.37,319.75,12549.0
2021-03-02 13:30:00,319.76,321.98,319.44,321.92,17687.0,319.76,321.98,319.44,321.92,17687.0
2021-03-02 13:40:00,321.91,322.64,321.25,322.49,10721.0,321.91,322.64,321.25,322.49,10721.0
2021-03-02 13:50:00,322.47,323.07,320.72,320.88,10357.0,322.47,323.07,320.72,320.88,10357.0
2021-03-02 14:00:00,320.88,321.71,318.98,318.99,9367.0,320.88,321.71,318.98,318.99,9367.0
2021-03-02 14:10:00,318.85,319.17,317.58,318.91,11997.0,318.85,319.17,317.58,318.91,11997.0
2021-03-02 14:20:00,318.66,320.76,318.65,319.53,12729.0,318.66,320.76,318.65,319.53,12729.0
2021-03-02 14:30:00,319.63,320.77,318.61,320.69,7321.0,319.63,320.77,318.61,320.69,7321.0
2021-03-02 14:40:00,321.06,321.61,320.26,321.55,13545.0,321.06,321.61,320.26,321.55,13545.0
2021-03-02 14:50:00,321.56,322.84,321.24,322.13,16814.0,321.56,322.84,321.24,322.13,16814.0
2021-03-02 15:00:00,322.34,322.92,320.65,321.24,14404.0,322.34,322.92,320.65,321.24,14404.0
2021-03-02 15:10:00,321.34,322.34,319.41,319.42,12359.0,321.34,322.34,319.41,319.42,12359.0
2021-03-02 15:20:00,319.47,320.81,319.27,320.72,17427.0,319.47,320.81,319.27,320.72,17427.0
2021-03-02 15:30:00,320.79,322.6,320.02,321.31,23138.0,320.79,322.6,320.02,321.31,23138.0
2021-03-02 15:40:00,321.36,322.28,320.5,321.1,34005.0,321.36,322.28,320.5,321.1,34005.0
2021-03-02 15:50:00,321.31,321.46,319.78,320.09,87028.0,321.31,321.46,319.78,320.09,87028.0
2021-03-03 09:30:00,316.99,320.0,311.0,313.99,32834.0,316.99,320.0,311.0,313.99,32834.0
2021-03-03 09:40:00,313.03,314.83,309.1,309.96,29353.0,313.03,314.83,309.1,309.96,29353.0
2021-03-03 09:50:00,310.02,312.39,305.81,306.64,38912.0,310.02,312.39,305.81,306.64,38912.0
2021-03-03 10:00:00,306.9,307.51,301.6,304.5,62881.0,306.9,307.51,301.6,304.5,62881.0
2021-03-03 10:10:00,304.23,304.23,298.62,299.3,170651.0,304.23,304.23,298.62,299.3,170651.0
2021-03-03 10:20:00,299.36,301.26,296.19,298.24,47550.0,299.36,301.26,296.19,298.24,47550.0
2021-03-03 10:30:00,297.48,301.94,296.15,301.94,33866.0,297.48,301.94,296.15,301.94,33866.0
2021-03-03 10:40:00,301.87,304.06,299.9,303.2,31793.0,301.87,304.06,299.9,303.2,31793.0
2021-03-03 10:50:00,303.1,306.38,301.25,305.13,32500.0,303.1,306.38,301.25,305.13,32500.0
2021-03-03 11:00:00,305.13,308.44,304.74,306.6,16118.0,305.13,308.44,304.74,306.6,16118.0
2021-03-03 11:10:00,306.44,307.34,303.7,307.22,10793.0,306.44,307.34,303.7,307.22,10793.0
2021-03-03 11:20:00,307.44,308.26,306.16,308.06,9005.0,307.44,308.26,306.16,308.06,9005.0
2021-03-03 11:30:00,307.48,307.75,305.5,305.79,7930.0,307.48,307.75,305.5,305.79,7930.0
2021-03-03 11:40:00,305.68,306.86,301.2,301.3,20139.0,305.68,306.86,301.2,301.3,20139.0
2021-03-03 11:50:00,301.3,303.22,300.69,301.0,15515.0,301.3,303.22,300.69,301.0,15515.0
2021-03-03 12:00:00,300.59,301.37,299.74,300.14,10127.0,300.59,301.37,299.74,300.14,10127.0
2021-03-03 12:10:00,300.3,300.79,297.85,298.46,41555.0,300.3,300.79,297.85,298.46,41555.0
2021-03-03 12:20:00,298.52,300.54,297.46,298.25,19554.0,298.52,300.54,297.46,298.25,19554.0
2021-03-03 12:30:00,298.89,299.37,296.76,297.36,15614.0,298.89,299.37,296.76,297.36,15614.0
2021-03-03 12:40:00,297.4,300.16,297.31,299.24,24410.0,297.4,300.16,297.31,299.24,24410.0
2021-03-03 12:50:00,299.23,300.06,296.91,296.96,14736.0,299.23,300.06,296.91,296.96,14736.0
2021-03-03 13:00:00,296.6,297.31,295.24,295.78,11490.0,296.6,297.31,295.24,295.78,11490.0
2021-03-03 13:10:00,295.63,297.52,295.47,297.52,19543.0,295.63,297.52,295.47,297.52,19543.0
2021-03-03 13:20:00,297.68,298.35,296.02,296.02,13716.0,297.68,298.35,296.02,296.02,13716.0
2021-03-03 13:30:00,296.2,296.99,295.09,296.11,9604.0,296.2,296.99,295.09,296.11,9604.0
2021-03-03 13:40:00,296.03,296.66,294.61,295.61,10858.0,296.03,296.66,294.61,295.61,10858.0
2021-03-03 13:50:00,295.12,296.24,293.72,294.09,15305.0,295.12,296.24,293.72,294.09,15305.0
2021-03-03 14:00:00,294.27,294.71,291.97,292.88,24035.0,294.27,294.71,291.97,292.88,24035.0
2021-03-03 14:10:00,292.93,294.29,291.68,292.11,16023.0,292.93,294.29,291.68,292.11,16023.0
2021-03-03 14:20:00,292.35,293.41,291.5,292.03,19455.0,292.35,293.41,291.5,292.03,19455.0
2021-03-03 14:30:00,291.92,294.95,291.1,294.26,23083.0,291.92,294.95,291.1,294.26,23083.0
2021-03-03 14:40:00,294.61,295.24,292.72,292.75,19145.0,294.61,295.24,292.72,292.75,19145.0
2021-03-03 14:50:00,293.29,295.71,292.89,295.71,16800.0,293.29,295.71,292.89,295.71,16800.0
2021-03-03 15:00:00,295.4,296.06,294.28,295.23,17458.0,295.4,296.06,294.28,295.23,17458.0
2021-03-03 15:10:00,295.32,295.91,294.35,294.97,11240.0,295.32,295.91,294.35,294.97,11240.0
2021-03-03 15:20:00,294.69,295.2,293.14,294.94,23334.0,294.69,295.2,293.14,294.94,23334.0
2021-03-03 15:30:00,295.13,295.69,293.02,293.44,32177.0,295.13,295.69,293.02,293.44,32177.0
2021-03-03 15:40:00,293.31,295.05,292.55,294.39,43389.0,293.31,295.05,292.55,294.39,43389.0
2021-03-03 15:50:00,294.33,296.16,293.21,295.01,92316.0,294.33,296.16,293.21,295.01,92316.0
2021-03-04 09:30:00,292.19,296.0,290.0,292.96,68981.0,292.19,296.0,290.0,292.96,68981.0
2021-03-04 09:40:00,293.52,293.52,284.24,284.24,31269.0,293.52,293.52,284.24,284.24,31269.0
2021-03-04 09:50:00,283.71,287.67,283.32,283.5,48666.0,283.71,287.67,283.32,283.5,48666.0
2021-03-04 10:00:00,284.21,286.56,280.53,282.25,82176.0,284.21,286.56,280.53,282.25,82176.0
2021-03-04 10:10:00,281.6,285.12,279.24,282.02,62752.0,281.6,285.12,279.24,282.02,62752.0
2021-03-04 10:20:00,281.61,284.25,280.13,284.25,44350.0,281.61,284.25,280.13,284.25,44350.0
2021-03-04 10:30:00,283.85,290.38,283.32,290.0,43239.0,283.85,290.38,283.32,290.0,43239.0
2021-03-04 10:40:00,290.1,294.32,288.09,292.05,45249.0,290.1,294.32,288.09,292.05,45249.0
2021-03-04 10:50:00,291.11,293.69,286.07,289.75,28413.0,291.11,293.69,286.07,289.75,28413.0
2021-03-04 11:00:00,290.81,293.28,289.64,291.21,36530.0,290.81,293.28,289.64,291.21,36530.0
2021-03-04 11:10:00,291.77,291.77,288.4,290.23,10341.0,291.77,291.77,288.4,290.23,10341.0
2021-03-04 11:20:00,290.49,292.88,289.77,289.93,9045.0,290.49,292.88,289.77,289.93,9045.0
2021-03-04 11:30:00,290.34,293.34,289.58,293.34,8971.0,290.34,293.34,289.58,293.34,8971.0
2021-03-04 11:40:00,292.76,295.46,292.55,294.18,15524.0,292.76,295.46,292.55,294.18,15524.0
2021-03-04 11:50:00,294.06,295.47,293.17,293.94,20821.0,294.06,295.47,293.17,293.94,20821.0
2021-03-04 12:00:00,294.3,296.78,294.1,295.38,24158.0,294.3,296.78,294.1,295.38,24158.0
2021-03-04 12:10:00,294.88,295.1,291.1,292.35,14953.0,294.88,295.1,291.1,292.35,14953.0
2021-03-04 12:20:00,292.33,292.54,283.74,284.6,40657.0,292.33,292.54,283.74,284.6,40657.0
2021-03-04 12:30:00,284.9,285.0,280.84,284.04,54405.0,284.9,285.0,280.84,284.04,54405.0
2021-03-04 12:40:00,284.01,284.01,280.08,280.13,14344.0,284.01,284.01,280.08,280.13,14344.0
2021-03-04 12:50:00,280.0,280.89,276.41,277.48,29186.0,280.0,280.89,276.41,277.48,29186.0
2021-03-04 13:00:00,277.48,286.91,277.04,279.0,53650.0,277.48,286.91,277.04,279.0,53650.0
2021-03-04 13:10:00,278.79,279.0,275.88,277.76,25311.0,278.79,279.0,275.88,277.76,25311.0
2021-03-04 13:20:00,277.54,277.55,274.17,277.43,46198.0,277.54,277.55,274.17,277.43,46198.0
2021-03-04 13:30:00,277.08,280.18,274.71,279.23,31073.0,277.08,280.18,274.71,279.23,31073.0
2021-03-04 13:40:00,279.1,279.27,275.53,275.95,26674.0,279.1,279.27,275.53,275.95,26674.0
2021-03-04 13:50:00,275.85,276.07,272.44,272.44,42795.0,275.85,276.07,272.44,272.44,42795.0
2021-03-04 14:00:00,272.2,277.85,272.2,277.79,26833.0,272.2,277.85,272.2,277.79,26833.0
2021-03-04 14:10:00,277.54,278.83,275.39,276.01,53540.0,277.54,278.83,275.39,276.01,53540.0
2021-03-04 14:20:00,275.6,282.52,275.58,281.81,26586.0,275.6,282.52,275.58,281.81,26586.0
2021-03-04 14:30:00,281.63,283.18,280.54,282.84,29011.0,281.63,283.18,280.54,282.84,29011.0
2021-03-04 14:40:00,282.76,286.0,282.58,285.3,47134.0,282.76,286.0,282.58,285.3,47134.0
2021-03-04 14:50:00,285.23,285.72,283.31,285.57,17174.0,285.23,285.72,283.31,285.57,17174.0
2021-03-04 15:00:00,285.54,286.27,284.34,284.54,40351.0,285.54,286.27,284.34,284.54,40351.0
2021-03-04 15:10:00,284.57,285.4,283.99,284.49,42153.0,284.57,285.4,283.99,284.49,42153.0
2021-03-04 15:20:00,284.8,286.26,283.82,285.0,13631.0,284.8,286.26,283.82,285.0,13631.0
2021-03-04 15:30:00,285.18,287.36,284.74,285.35,17763.0,285.18,287.36,284.74,285.35,17763.0
2021-03-04 15:40:00,285.99,288.64,285.97,287.15,43913.0,285.99,288.64,285.97,287.15,43913.0
2021-03-04 15:50:00,287.89,288.55,286.59,287.15,51683.0,287.89,288.55,286.59,287.15,51683.0
2021-03-05 09:30:00,289.07,289.99,281.65,281.79,31992.0,289.07,289.99,281.65,281.79,31992.0
2021-03-05 09:40:00,282.83,287.5,282.07,283.0,116453.0,282.83,287.5,282.07,283.0,116453.0
2021-03-05 09:50:00,282.74,284.12,275.3,279.47,24790.0,282.74,284.12,275.3,279.47,24790.0
2021-03-05 10:00:00,278.76,282.69,277.02,279.0,91432.0,278.76,282.69,277.02,279.0,91432.0
2021-03-05 10:10:00,279.69,280.95,275.57,276.36,111404.0,279.69,280.95,275.57,276.36,111404.0
2021-03-05 10:20:00,276.08,277.02,269.27,270.74,48174.0,276.08,277.02,269.27,270.74,48174.0
2021-03-05 10:30:00,270.25,271.67,266.74,269.39,41676.0,270.25,271.67,266.74,269.39,41676.0
2021-03-05 10:40:00,269.11,274.74,269.1,274.06,106375.0,269.11,274.74,269.1,274.06,106375.0
2021-03-05 10:50:00,274.16,277.63,271.83,273.1,106776.0,274.16,277.63,271.83,273.1,106776.0
2021-03-05 11:00:00,274.07,274.41,269.64,270.48,44003.0,274.07,274.41,269.64,270.48,44003.0
2021-03-05 11:10:00,270.84,271.57,266.03,268.4,93443.0,270.84,271.57,266.03,268.4,93443.0
2021-03-05 11:20:00,267.68,268.68,263.84,266.47,41014.0,267.68,268.68,263.84,266.47,41014.0
2021-03-05 11:30:00,266.79,272.33,266.41,271.04,35972.0,266.79,272.33,266.41,271.04,35972.0
2021-03-05 11:40:00,270.5,272.99,269.3,272.43,32966.0,270.5,272.99,269.3,272.43,32966.0
2021-03-05 11:50:00,271.13,275.42,270.18,274.88,44529.0,271.13,275.42,270.18,274.88,44529.0
2021-03-05 12:00:00,274.37,277.35,274.12,276.77,22628.0,274.37,277.35,274.12,276.77,22628.0
2021-03-05 12:10:00,276.33,281.39,275.87,281.23,28421.0,276.33,281.39,275.87,281.23,28421.0
2021-03-05 12:20:00,281.27,287.56,280.91,286.37,65511.0,281.27,287.56,280.91,286.37,65511.0
2021-03-05 12:30:00,286.24,289.92,286.02,289.65,78054.0,286.24,289.92,286.02,289.65,78054.0
2021-03-05 12:40:00,289.91,292.68,288.48,292.51,96281.0,289.91,292.68,288.48,292.51,96281.0
2021-03-05 12:50:00,292.52,294.94,290.67,291.38,175182.0,292.52,294.94,290.67,291.38,175182.0
2021-03-05 13:00:00,291.56,292.47,289.36,291.2,49712.0,291.56,292.47,289.36,291.2,49712.0
2021-03-05 13:10:00,290.79,296.42,290.25,296.42,77144.0,290.79,296.42,290.25,296.42,77144.0
2021-03-05 13:20:00,295.61,300.54,294.69,300.52,83442.0,295.61,300.54,294.69,300.52,83442.0
2021-03-05 13:30:00,299.56,301.23,299.43,300.1,78163.0,299.56,301.23,299.43,300.1,78163.0
2021-03-05 13:40:00,300.1,304.64,300.1,304.25,105227.0,300.1,304.64,300.1,304.25,105227.0
2021-03-05 13:50:00,304.61,307.29,299.67,299.98,112009.0,304.61,307.29,299.67,299.98,112009.0
2021-03-05 14:00:00,300.59,302.28,294.87,297.67,50568.0,300.59,302.28,294.87,297.67,50568.0
2021-03-05 14:10:00,298.0,302.33,297.3,300.83,151662.0,298.0,302.33,297.3,300.83,151662.0
2021-03-05 14:20:00,300.45,304.6,300.19,301.7,69473.0,300.45,304.6,300.19,301.7,69473.0
2021-03-05 14:30:00,301.25,303.79,300.46,300.46,28741.0,301.25,303.79,300.46,300.46,28741.0
2021-03-05 14:40:00,300.0,301.5,298.54,299.08,25285.0,300.0,301.5,298.54,299.08,25285.0
2021-03-05 14:50:00,299.16,301.37,298.39,301.08,19449.0,299.16,301.37,298.39,301.08,19449.0
2021-03-05 15:00:00,301.03,302.0,297.69,298.13,26401.0,301.03,302.0,297.69,298.13,26401.0
2021-03-05 15:10:00,298.25,299.35,296.52,297.55,50853.0,298.25,299.35,296.52,297.55,50853.0
2021-03-05 15:20:00,297.23,298.42,295.61,296.65,29904.0,297.23,298.42,295.61,296.65,29904.0
2021-03-05 15:30:00,296.76,297.21,295.34,296.74,57047.0,296.76,297.21,295.34,296.74,57047.0
2021-03-05 15:40:00,296.47,297.15,294.27,295.35,35684.0,296.47,297.15,294.27,295.35,35684.0
2021-03-05 15:50:00,295.25,296.13,294.58,295.65,88471.0,295.25,296.13,294.58,295.65,88471.0
2021-03-08 09:30:00,298.01,306.97,297.95,306.35,90422.0,298.01,306.97,297.95,306.35,90422.0
2021-03-08 09:40:00,307.29,316.81,305.44,313.48,90949.0,307.29,316.81,305.44,313.48,90949.0
2021-03-08 09:50:00,313.53,320.5,310.78,320.5,160820.0,313.53,320.5,310.78,320.5,160820.0
2021-03-08 10:00:00,320.46,322.76,313.45,318.74,138709.0,320.46,322.76,313.45,318.74,138709.0
2021-03-08 10:10:00,318.74,322.76,318.17,321.67,140280.0,318.74,322.76,318.17,321.67,140280.0
2021-03-08 10:20:00,320.93,324.62,319.11,322.58,130590.0,320.93,324.62,319.11,322.58,130590.0
2021-03-08 10:30:00,322.31,324.3,320.53,322.03,51877.0,322.31,324.3,320.53,322.03,51877.0
2021-03-08 10:40:00,322.43,325.0,321.63,322.79,68337.0,322.43,325.0,321.63,322.79,68337.0
2021-03-08 10:50:00,322.33,324.1,321.7,323.22,46561.0,322.33,324.1,321.7,323.22,46561.0
2021-03-08 11:00:00,323.06,324.74,321.65,322.75,23414.0,323.06,324.74,321.65,322.75,23414.0
2021-03-08 11:10:00,322.76,324.3,321.02,322.9,62154.0,322.76,324.3,321.02,322.9,62154.0
2021-03-08 11:20:00,323.45,326.0,323.24,325.44,51717.0,323.45,326.0,323.24,325.44,51717.0
2021-03-08 11:30:00,325.01,326.89,324.16,325.42,42431.0,325.01,326.89,324.16,325.42,42431.0
2021-03-08 11:40:00,325.45,325.55,317.21,318.46,72267.0,325.45,325.55,317.21,318.46,72267.0
2021-03-08 11:50:00,318.46,319.03,314.74,314.74,43492.0,318.46,319.03,314.74,314.74,43492.0
2021-03-08 12:00:00,314.17,317.35,313.12,315.99,40348.0,314.17,317.35,313.12,315.99,40348.0
2021-03-08 12:10:00,316.22,317.14,311.88,313.36,44560.0,316.22,317.14,311.88,313.36,44560.0
2021-03-08 12:20:00,313.77,316.38,311.62,314.5,46952.0,313.77,316.38,311.62,314.5,46952.0
2021-03-08 12:30:00,314.13,314.96,312.37,312.63,33592.0,314.13,314.96,312.37,312.63,33592.0
2021-03-08 12:40:00,312.65,314.03,311.0,313.81,38973.0,312.65,314.03,311.0,313.81,38973.0
2021-03-08 12:50:00,314.09,315.05,310.01,310.17,17501.0,314.09,315.05,310.01,310.17,17501.0
2021-03-08 13:00:00,310.0,311.68,309.32,310.79,16984.0,310.0,311.68,309.32,310.79,16984.0
2021-03-08 13:10:00,311.03,312.37,310.53,311.13,12374.0,311.03,312.37,310.53,311.13,12374.0
2021-03-08 13:20:00,311.14,311.64,309.6,309.82,7223.0,311.14,311.64,309.6,309.82,7223.0
2021-03-08 13:30:00,309.88,309.89,307.44,308.4,20112.0,309.88,309.89,307.44,308.4,20112.0
2021-03-08 13:40:00,308.6,308.6,305.2,305.63,19156.0,308.6,308.6,305.2,305.63,19156.0
2021-03-08 13:50:00,305.8,306.28,303.73,304.62,23399.0,305.8,306.28,303.73,304.62,23399.0
2021-03-08 14:00:00,304.72,310.3,304.71,308.94,34651.0,304.72,310.3,304.71,308.94,34651.0
2021-03-08 14:10:00,309.07,311.75,308.55,310.38,20941.0,309.07,311.75,308.55,310.38,20941.0
2021-03-08 14:20:00,310.44,312.0,309.41,312.0,20908.0,310.44,312.0,309.41,312.0,20908.0
2021-03-08 14:30:00,311.96,312.34,309.19,309.26,22715.0,311.96,312.34,309.19,309.26,22715.0
2021-03-08 14:40:00,309.1,309.95,306.53,306.82,10921.0,309.1,309.95,306.53,306.82,10921.0
2021-03-08 14:50:00,306.81,308.51,306.54,306.98,9884.0,306.81,308.51,306.54,306.98,9884.0
2021-03-08 15:00:00,306.82,306.82,303.43,304.43,22774.0,306.82,306.82,303.43,304.43,22774.0
2021-03-08 15:10:00,304.06,306.49,303.7,305.35,16591.0,304.06,306.49,303.7,305.35,16591.0
2021-03-08 15:20:00,305.54,307.88,305.09,305.35,22804.0,305.54,307.88,305.09,305.35,22804.0
2021-03-08 15:30:00,305.58,311.27,305.57,310.16,32350.0,305.58,311.27,305.57,310.16,32350.0
2021-03-08 15:40:00,310.37,310.92,305.44,308.22,26433.0,310.37,310.92,305.44,308.22,26433.0
2021-03-08 15:50:00,309.03,309.03,305.0,306.56,91276.0,309.03,309.03,305.0,306.56,91276.0
2021-03-09 09:30:00,318.0,322.07,316.35,316.72,53034.0,318.0,322.07,316.35,316.72,53034.0
2021-03-09 09:40:00,316.74,317.65,311.8,317.43,67004.0,316.74,317.65,311.8,317.43,67004.0
2021-03-09 09:50:00,317.42,321.5,316.0,320.17,33907.0,317.42,321.5,316.0,320.17,33907.0
2021-03-09 10:00:00,320.35,320.35,315.55,315.91,44435.0,320.35,320.35,315.55,315.91,44435.0
2021-03-09 10:10:00,316.37,317.9,313.85,316.82,27553.0,316.37,317.9,313.85,316.82,27553.0
2021-03-09 10:20:00,316.99,319.61,315.25,318.4,52302.0,316.99,319.61,315.25,318.4,52302.0
2021-03-09 10:30:00,318.58,320.87,317.79,320.17,48769.0,318.58,320.87,317.79,320.17,48769.0
2021-03-09 10:40:00,319.78,321.24,315.36,315.36,18508.0,319.78,321.24,315.36,315.36,18508.0
2021-03-09 10:50:00,315.98,316.39,312.81,313.49,18942.0,315.98,316.39,312.81,313.49,18942.0
2021-03-09 11:00:00,313.56,315.01,311.09,311.77,22773.0,313.56,315.01,311.09,311.77,22773.0
2021-03-09 11:10:00,311.83,313.07,311.32,313.02,19091.0,311.83,313.07,311.32,313.02,19091.0
2021-03-09 11:20:00,312.9,314.41,311.8,313.85,18787.0,312.9,314.41,311.8,313.85,18787.0
2021-03-09 11:30:00,313.17,315.94,313.17,315.86,15811.0,313.17,315.94,313.17,315.86,15811.0
2021-03-09 11:40:00,315.43,316.86,314.41,315.59,23426.0,315.43,316.86,314.41,315.59,23426.0
2021-03-09 11:50:00,315.36,316.25,314.76,315.45,13121.0,315.36,316.25,314.76,315.45,13121.0
2021-03-09 12:00:00,315.47,318.19,315.38,318.1,17378.0,315.47,318.19,315.38,318.1,17378.0
2021-03-09 12:10:00,318.15,320.04,317.9,317.95,14206.0,318.15,320.04,317.9,317.95,14206.0
2021-03-09 12:20:00,317.6,319.71,317.49,319.12,14945.0,317.6,319.71,317.49,319.12,14945.0
2021-03-09 12:30:00,319.11,320.0,318.42,318.73,15942.0,319.11,320.0,318.42,318.73,15942.0
2021-03-09 12:40:00,318.73,319.54,317.64,318.93,26991.0,318.73,319.54,317.64,318.93,26991.0
2021-03-09 12:50:00,318.54,318.54,315.49,315.99,19706.0,318.54,318.54,315.49,315.99,19706.0
2021-03-09 13:00:00,315.63,317.4,315.41,317.22,21306.0,315.63,317.4,315.41,317.22,21306.0
2021-03-09 13:10:00,316.59,319.6,316.59,318.09,20975.0,316.59,319.6,316.59,318.09,20975.0
2021-03-09 13:20:00,318.79,319.51,318.0,319.07,10071.0,318.79,319.51,318.0,319.07,10071.0
2021-03-09 13:30:00,319.1,319.35,317.33,317.73,17822.0,319.1,319.35,317.33,317.73,17822.0
2021-03-09 13:40:00,317.77,317.83,316.39,317.15,9916.0,317.77,317.83,316.39,317.15,9916.0
2021-03-09 13:50:00,317.24,318.31,316.5,318.31,14675.0,317.24,318.31,316.5,318.31,14675.0
2021-03-09 14:00:00,317.92,318.4,316.83,317.94,13907.0,317.92,318.4,316.83,317.94,13907.0
2021-03-09 14:10:00,317.8,318.11,315.69,316.0,17863.0,317.8,318.11,315.69,316.0,17863.0
2021-03-09 14:20:00,315.99,316.99,314.12,314.16,10972.0,315.99,316.99,314.12,314.16,10972.0
2021-03-09 14:30:00,314.77,316.54,314.76,316.31,9023.0,314.77,316.54,314.76,316.31,9023.0
2021-03-09 14:40:00,316.59,317.99,315.75,315.75,11893.0,316.59,317.99,315.75,315.75,11893.0
2021-03-09 14:50:00,315.84,317.26,315.57,316.31,10043.0,315.84,317.26,315.57,316.31,10043.0
2021-03-09 15:00:00,316.33,319.24,315.99,318.97,12927.0,316.33,319.24,315.99,318.97,12927.0
2021-03-09 15:10:00,319.08,320.29,318.87,320.09,25706.0,319.08,320.29,318.87,320.09,25706.0
2021-03-09 15:20:00,320.29,320.4,319.32,319.46,18092.0,320.29,320.4,319.32,319.46,18092.0
2021-03-09 15:30:00,319.47,320.32,317.52,318.32,25138.0,319.47,320.32,317.52,318.32,25138.0
2021-03-09 15:40:00,318.52,318.52,315.37,315.87,47120.0,318.52,318.52,315.37,315.87,47120.0
2021-03-09 15:50:00,315.87,319.71,315.63,318.6,107105.0,315.87,319.71,315.63,318.6,107105.0
2021-03-10 09:30:00,325.89,325.93,317.95,320.0,54174.0,325.89,325.93,317.95,320.0,54174.0
2021-03-10 09:40:00,319.58,324.97,318.75,323.46,43411.0,319.58,324.97,318.75,323.46,43411.0
2021-03-10 09:50:00,322.51,326.18,320.21,321.77,47184.0,322.51,326.18,320.21,321.77,47184.0
2021-03-10 10:00:00,321.76,322.27,318.66,320.4,41406.0,321.76,322.27,318.66,320.4,41406.0
2021-03-10 10:10:00,319.49,321.25,319.42,321.02,20422.0,319.49,321.25,319.42,321.02,20422.0
2021-03-10 10:20:00,321.05,321.07,312.88,312.88,49607.0,321.05,321.07,312.88,312.88,49607.0
2021-03-10 10:30:00,313.36,319.24,313.35,316.06,17894.0,313.36,319.24,313.35,316.06,17894.0
2021-03-10 10:40:00,315.65,319.63,314.71,317.22,19231.0,315.65,319.63,314.71,317.22,19231.0
2021-03-10 10:50:00,316.78,317.56,313.52,315.92,26303.0,316.78,317.56,313.52,315.92,26303.0
2021-03-10 11:00:00,315.92,318.04,314.55,314.99,20322.0,315.92,318.04,314.55,314.99,20322.0
2021-03-10 11:10:00,314.84,316.22,313.39,313.42,15707.0,314.84,316.22,313.39,313.42,15707.0
2021-03-10 11:20:00,313.4,315.07,311.21,314.24,20117.0,313.4,315.07,311.21,314.24,20117.0
2021-03-10 11:30:00,313.92,315.42,312.5,313.01,10398.0,313.92,315.42,312.5,313.01,10398.0
2021-03-10 11:40:00,312.26,313.25,310.68,311.42,15814.0,312.26,313.25,310.68,311.42,15814.0
2021-03-10 11:50:00,311.18,314.81,311.18,313.29,12914.0,311.18,314.81,311.18,313.29,12914.0
2021-03-10 12:00:00,313.88,314.57,313.44,313.73,12575.0,313.88,314.57,313.44,313.73,12575.0
2021-03-10 12:10:00,313.65,315.37,313.2,313.9,7662.0,313.65,315.37,313.2,313.9,7662.0
2021-03-10 12:20:00,313.29,314.78,310.12,310.66,15909.0,313.29,314.78,310.12,310.66,15909.0
2021-03-10 12:30:00,310.62,312.05,307.08,307.1,24289.0,310.62,312.05,307.08,307.1,24289.0
2021-03-10 12:40:00,307.58,312.48,307.58,311.84,11206.0,307.58,312.48,307.58,311.84,11206.0
2021-03-10 12:50:00,312.1,313.46,311.77,313.24,6048.0,312.1,313.46,311.77,313.24,6048.0
2021-03-10 13:00:00,312.79,312.97,310.08,312.87,20512.0,312.79,312.97,310.08,312.87,20512.0
2021-03-10 13:10:00,312.98,313.88,312.12,313.59,7885.0,312.98,313.88,312.12,313.59,7885.0
2021-03-10 13:20:00,313.97,314.15,312.52,313.48,7563.0,313.97,314.15,312.52,313.48,7563.0
2021-03-10 13:30:00,313.59,313.96,309.93,310.35,10458.0,313.59,313.96,309.93,310.35,10458.0
2021-03-10 13:40:00,310.05,311.79,309.26,310.53,9336.0,310.05,311.79,309.26,310.53,9336.0
2021-03-10 13:50:00,311.18,312.47,310.38,311.28,6949.0,311.18,312.47,310.38,311.28,6949.0
2021-03-10 14:00:00,311.37,312.35,310.19,311.01,6705.0,311.37,312.35,310.19,311.01,6705.0
2021-03-10 14:10:00,311.25,314.0,311.25,313.18,6440.0,311.25,314.0,311.25,313.18,6440.0
2021-03-10 14:20:00,313.08,313.41,312.0,313.32,8041.0,313.08,313.41,312.0,313.32,8041.0
2021-03-10 14:30:00,313.35,314.71,312.91,313.65,7155.0,313.35,314.71,312.91,313.65,7155.0
2021-03-10 14:40:00,313.4,315.8,313.27,315.78,6743.0,313.4,315.8,313.27,315.78,6743.0
2021-03-10 14:50:00,316.0,316.0,314.27,314.45,10142.0,316.0,316.0,314.27,314.45,10142.0
2021-03-10 15:00:00,314.72,315.45,313.07,313.33,15143.0,314.72,315.45,313.07,313.33,15143.0
2021-03-10 15:10:00,313.2,313.87,312.47,312.86,8992.0,313.2,313.87,312.47,312.86,8992.0
2021-03-10 15:20:00,312.79,313.39,310.34,310.78,14868.0,312.79,313.39,310.34,310.78,14868.0
2021-03-10 15:30:00,311.38,311.59,309.12,311.06,36839.0,311.38,311.59,309.12,311.06,36839.0
2021-03-10 15:40:00,311.46,312.29,309.93,311.47,24700.0,311.46,312.29,309.93,311.47,24700.0
2021-03-10 15:50:00,311.92,311.92,309.31,309.69,69863.0,311.92,311.92,309.31,309.69,69863.0
2021-03-11 09:30:00,322.34,322.34,317.34,319.93,44997.0,322.34,322.34,317.34,319.93,44997.0
2021-03-11 09:40:00,320.23,321.41,316.96,319.01,21712.0,320.23,321.41,316.96,319.01,21712.0
2021-03-11 09:50:00,319.75,319.94,315.52,317.03,32219.0,319.75,319.94,315.52,317.03,32219.0
2021-03-11 10:00:00,317.84,318.89,317.09,318.25,8186.0,317.84,318.89,317.09,318.25,8186.0
2021-03-11 10:10:00,318.82,320.65,316.18,316.18,47927.0,318.82,320.65,316.18,316.18,47927.0
2021-03-11 10:20:00,317.58,320.0,317.57,319.7,22693.0,317.58,320.0,317.57,319.7,22693.0
2021-03-11 10:30:00,319.7,322.01,319.6,321.74,45231.0,319.7,322.01,319.6,321.74,45231.0
2021-03-11 10:40:00,321.88,322.63,321.0,322.63,25697.0,321.88,322.63,321.0,322.63,25697.0
2021-03-11 10:50:00,322.63,323.58,321.72,323.25,18832.0,322.63,323.58,321.72,323.25,18832.0
2021-03-11 11:00:00,323.72,324.35,322.5,322.53,16718.0,323.72,324.35,322.5,322.53,16718.0
2021-03-11 11:10:00,322.71,322.79,320.93,322.08,14063.0,322.71,322.79,320.93,322.08,14063.0
2021-03-11 11:20:00,322.09,323.0,322.09,322.44,9277.0,322.09,323.0,322.09,322.44,9277.0
2021-03-11 11:30:00,322.23,323.51,322.0,323.16,13251.0,322.23,323.51,322.0,323.16,13251.0
2021-03-11 11:40:00,322.77,323.25,322.17,322.84,7995.0,322.77,323.25,322.17,322.84,7995.0
2021-03-11 11:50:00,323.15,323.65,320.63,320.63,8713.0,323.15,323.65,320.63,320.63,8713.0
2021-03-11 12:00:00,320.6,322.33,320.35,322.13,6039.0,320.6,322.33,320.35,322.13,6039.0
2021-03-11 12:10:00,322.31,322.64,319.0,319.74,16114.0,322.31,322.64,319.0,319.74,16114.0
2021-03-11 12:20:00,320.0,320.0,318.38,318.93,5530.0,320.0,320.0,318.38,318.93,5530.0
2021-03-11 12:30:00,319.22,319.44,317.61,318.24,9112.0,319.22,319.44,317.61,318.24,9112.0
2021-03-11 12:40:00,318.24,319.24,317.54,319.19,8965.0,318.24,319.24,317.54,319.19,8965.0
2021-03-11 12:50:00,318.73,319.18,316.14,317.0,9064.0,318.73,319.18,316.14,317.0,9064.0
2021-03-11 13:00:00,317.26,320.05,316.9,318.96,7561.0,317.26,320.05,316.9,318.96,7561.0
2021-03-11 13:10:00,318.69,319.65,318.69,319.07,4253.0,318.69,319.65,318.69,319.07,4253.0
2021-03-11 13:20:00,319.19,319.65,318.37,318.51,2512.0,319.19,319.65,318.37,318.51,2512.0
2021-03-11 13:30:00,318.74,318.96,317.44,318.0,6757.0,318.74,318.96,317.44,318.0,6757.0
2021-03-11 13:40:00,318.45,318.74,317.24,318.29,8395.0,318.45,318.74,317.24,318.29,8395.0
2021-03-11 13:50:00,318.22,319.0,317.07,318.0,5958.0,318.22,319.0,317.07,318.0,5958.0
2021-03-11 14:00:00,318.26,319.15,317.94,319.08,3864.0,318.26,319.15,317.94,319.08,3864.0
2021-03-11 14:10:00,318.73,319.51,318.52,318.77,6203.0,318.73,319.51,318.52,318.77,6203.0
2021-03-11 14:20:00,318.88,319.67,318.66,319.44,3168.0,318.88,319.67,318.66,319.44,3168.0
2021-03-11 14:30:00,319.31,320.15,318.82,319.72,8215.0,319.31,320.15,318.82,319.72,8215.0
2021-03-11 14:40:00,319.82,320.24,319.07,319.07,7159.0,319.82,320.24,319.07,319.07,7159.0
2021-03-11 14:50:00,318.88,318.92,318.37,318.63,3790.0,318.88,318.92,318.37,318.63,3790.0
2021-03-11 15:00:00,318.58,318.99,318.11,318.99,6507.0,318.58,318.99,318.11,318.99,6507.0
2021-03-11 15:10:00,318.75,318.75,315.32,317.11,22042.0,318.75,318.75,315.32,317.11,22042.0
2021-03-11 15:20:00,317.05,319.43,317.05,319.4,10869.0,317.05,319.43,317.05,319.4,10869.0
2021-03-11 15:30:00,319.08,319.71,317.23,317.78,15702.0,319.08,319.71,317.23,317.78,15702.0
2021-03-11 15:40:00,317.85,318.48,317.27,318.09,15729.0,317.85,318.48,317.27,318.09,15729.0
2021-03-11 15:50:00,317.71,321.32,317.27,319.99,127131.0,317.71,321.32,317.27,319.99,127131.0
2021-03-12 09:30:00,312.0,312.0,305.63,306.08,37466.0,312.0,312.0,305.63,306.08,37466.0
2021-03-12 09:40:00,306.32,309.42,303.46,308.47,44233.0,306.32,309.42,303.46,308.47,44233.0
2021-03-12 09:50:00,308.44,315.09,308.13,315.03,42281.0,308.44,315.09,308.13,315.03,42281.0
2021-03-12 10:00:00,314.47,314.85,312.15,313.88,11737.0,314.47,314.85,312.15,313.88,11737.0
2021-03-12 10:10:00,314.08,314.13,310.06,311.99,20684.0,314.08,314.13,310.06,311.99,20684.0
2021-03-12 10:20:00,311.71,312.35,307.75,309.24,20603.0,311.71,312.35,307.75,309.24,20603.0
2021-03-12 10:30:00,310.02,311.59,309.09,311.16,13078.0,310.02,311.59,309.09,311.16,13078.0
2021-03-12 10:40:00,310.69,312.02,310.25,310.44,21331.0,310.69,312.02,310.25,310.44,21331.0
2021-03-12 10:50:00,310.41,311.44,307.96,309.84,12372.0,310.41,311.44,307.96,309.84,12372.0
2021-03-12 11:00:00,309.4,311.16,308.73,310.89,8240.0,309.4,311.16,308.73,310.89,8240.0
2021-03-12 11:10:00,310.56,312.15,309.76,311.92,10562.0,310.56,312.15,309.76,311.92,10562.0
2021-03-12 11:20:00,312.13,313.47,311.39,313.28,7127.0,312.13,313.47,311.39,313.28,7127.0
2021-03-12 11:30:00,313.18,313.99,312.32,313.47,5682.0,313.18,313.99,312.32,313.47,5682.0
2021-03-12 11:40:00,313.87,314.78,313.63,314.04,4869.0,313.87,314.78,313.63,314.04,4869.0
2021-03-12 11:50:00,314.09,314.54,312.69,313.7,22741.0,314.09,314.54,312.69,313.7,22741.0
2021-03-12 12:00:00,313.75,314.3,312.1,313.56,29862.0,313.75,314.3,312.1,313.56,29862.0
2021-03-12 12:10:00,313.78,314.09,313.45,313.86,2051.0,313.78,314.09,313.45,313.86,2051.0
2021-03-12 12:20:00,313.41,313.99,312.32,312.99,10003.0,313.41,313.99,312.32,312.99,10003.0
2021-03-12 12:30:00,313.42,314.83,313.42,314.55,6439.0,313.42,314.83,313.42,314.55,6439.0
2021-03-12 12:40:00,314.48,314.48,312.21,312.53,4539.0,314.48,314.48,312.21,312.53,4539.0
2021-03-12 12:50:00,312.22,312.51,311.46,311.92,11107.0,312.22,312.51,311.46,311.92,11107.0
2021-03-12 13:00:00,311.98,314.21,311.75,314.17,10668.0,311.98,314.21,311.75,314.17,10668.0
2021-03-12 13:10:00,313.75,314.11,313.14,313.51,4480.0,313.75,314.11,313.14,313.51,4480.0
2021-03-12 13:20:00,313.64,313.89,312.89,313.19,5334.0,313.64,313.89,312.89,313.19,5334.0
2021-03-12 13:30:00,313.65,314.78,313.65,314.72,7921.0,313.65,314.78,313.65,314.72,7921.0
2021-03-12 13:40:00,314.92,315.44,313.85,314.07,4822.0,314.92,315.44,313.85,314.07,4822.0
2021-03-12 13:50:00,313.87,315.66,313.54,315.3,8940.0,313.87,315.66,313.54,315.3,8940.0
2021-03-12 14:00:00,314.75,315.5,313.6,314.04,5125.0,314.75,315.5,313.6,314.04,5125.0
2021-03-12 14:10:00,314.62,314.78,313.17,314.23,5658.0,314.62,314.78,313.17,314.23,5658.0
2021-03-12 14:20:00,313.93,314.48,313.29,313.82,18795.0,313.93,314.48,313.29,313.82,18795.0
2021-03-12 14:30:00,313.82,314.5,313.44,314.25,5196.0,313.82,314.5,313.44,314.25,5196.0
2021-03-12 14:40:00,314.76,316.0,314.69,315.56,3848.0,314.76,316.0,314.69,315.56,3848.0
2021-03-12 14:50:00,315.76,316.0,315.14,315.79,6332.0,315.76,316.0,315.14,315.79,6332.0
2021-03-12 15:00:00,315.73,316.0,314.36,315.42,11288.0,315.73,316.0,314.36,315.42,11288.0
2021-03-12 15:10:00,315.02,315.32,313.69,314.17,10359.0,315.02,315.32,313.69,314.17,10359.0
2021-03-12 15:20:00,314.17,315.34,314.13,314.71,31425.0,314.17,315.34,314.13,314.71,31425.0
2021-03-12 15:30:00,314.73,316.15,314.36,315.99,11337.0,314.73,316.15,314.36,315.99,11337.0
2021-03-12 15:40:00,315.91,317.21,315.75,316.31,11833.0,315.91,317.21,315.75,316.31,11833.0
2021-03-12 15:50:00,316.72,317.18,316.06,316.25,41092.0,316.72,317.18,316.06,316.25,41092.0
2021-03-15 09:30:00,316.58,320.68,316.34,318.13,14072.0,316.58,320.68,316.34,318.13,14072.0
2021-03-15 09:40:00,316.5,316.5,312.3,313.0,16610.0,316.5,316.5,312.3,313.0,16610.0
2021-03-15 09:50:00,312.64,316.55,312.01,314.37,12430.0,312.64,316.55,312.01,314.37,12430.0
2021-03-15 10:00:00,314.98,318.86,314.25,317.0,28095.0,314.98,318.86,314.25,317.0,28095.0
2021-03-15 10:10:00,317.29,320.11,317.28,318.62,10309.0,317.29,320.11,317.28,318.62,10309.0
2021-03-15 10:20:00,318.62,319.77,316.92,318.44,17257.0,318.62,319.77,316.92,318.44,17257.0
2021-03-15 10:30:00,318.24,321.44,317.94,319.99,20287.0,318.24,321.44,317.94,319.99,20287.0
2021-03-15 10:40:00,319.99,325.88,319.48,324.79,63164.0,319.99,325.88,319.48,324.79,63164.0
2021-03-15 10:50:00,325.13,326.5,324.52,326.03,32161.0,325.13,326.5,324.52,326.03,32161.0
2021-03-15 11:00:00,326.34,329.97,325.54,329.81,55560.0,326.34,329.97,325.54,329.81,55560.0
2021-03-15 11:10:00,329.64,330.44,327.69,329.87,47493.0,329.64,330.44,327.69,329.87,47493.0
2021-03-15 11:20:00,329.98,329.98,325.37,326.44,18906.0,329.98,329.98,325.37,326.44,18906.0
2021-03-15 11:30:00,326.0,327.14,324.79,327.13,13956.0,326.0,327.14,324.79,327.13,13956.0
2021-03-15 11:40:00,326.29,330.22,326.29,328.08,43217.0,326.29,330.22,326.29,328.08,43217.0
2021-03-15 11:50:00,328.12,328.37,326.85,328.22,16729.0,328.12,328.37,326.85,328.22,16729.0
2021-03-15 12:00:00,328.09,331.2,328.05,328.6,73941.0,328.09,331.2,328.05,328.6,73941.0
2021-03-15 12:10:00,328.79,328.97,327.19,328.57,19455.0,328.79,328.97,327.19,328.57,19455.0
2021-03-15 12:20:00,328.32,329.87,328.16,328.6,22595.0,328.32,329.87,328.16,328.6,22595.0
2021-03-15 12:30:00,328.39,328.42,324.59,325.1,16844.0,328.39,328.42,324.59,325.1,16844.0
2021-03-15 12:40:00,325.22,325.88,325.02,325.48,12688.0,325.22,325.88,325.02,325.48,12688.0
2021-03-15 12:50:00,325.42,326.0,324.74,325.5,14895.0,325.42,326.0,324.74,325.5,14895.0
2021-03-15 13:00:00,325.5,325.82,324.87,325.5,16497.0,325.5,325.82,324.87,325.5,16497.0
2021-03-15 13:10:00,325.31,325.75,325.16,325.6,8758.0,325.31,325.75,325.16,325.6,8758.0
2021-03-15 13:20:00,325.51,327.02,325.51,326.73,12269.0,325.51,327.02,325.51,326.73,12269.0
2021-03-15 13:30:00,326.73,327.5,326.23,326.91,15143.0,326.73,327.5,326.23,326.91,15143.0
2021-03-15 13:40:00,327.1,327.1,325.09,325.97,23981.0,327.1,327.1,325.09,325.97,23981.0
2021-03-15 13:50:00,325.69,325.87,324.67,324.87,7702.0,325.69,325.87,324.67,324.87,7702.0
2021-03-15 14:00:00,325.36,326.07,325.17,325.93,7830.0,325.36,326.07,325.17,325.93,7830.0
2021-03-15 14:10:00,325.95,326.74,325.77,326.23,5703.0,325.95,326.74,325.77,326.23,5703.0
2021-03-15 14:20:00,326.53,326.8,326.14,326.22,4083.0,326.53,326.8,326.14,326.22,4083.0
2021-03-15 14:30:00,326.31,326.6,325.85,326.07,4335.0,326.31,326.6,325.85,326.07,4335.0
2021-03-15 14:40:00,326.15,326.15,325.39,325.74,8600.0,326.15,326.15,325.39,325.74,8600.0
2021-03-15 14:50:00,325.67,325.89,325.0,325.71,5841.0,325.67,325.89,325.0,325.71,5841.0
2021-03-15 15:00:00,325.73,326.3,324.95,326.3,9275.0,325.73,326.3,324.95,326.3,9275.0
2021-03-15 15:10:00,326.77,326.77,324.92,324.92,9722.0,326.77,326.77,324.92,324.92,9722.0
2021-03-15 15:20:00,325.12,325.14,322.78,323.39,10841.0,325.12,325.14,322.78,323.39,10841.0
2021-03-15 15:30:00,323.51,324.23,323.14,323.6,13098.0,323.51,324.23,323.14,323.6,13098.0
2021-03-15 15:40:00,323.3,323.86,322.92,323.13,19868.0,323.3,323.86,322.92,323.13,19868.0
2021-03-15 15:50:00,323.13,325.15,322.9,324.49,58161.0,323.13,325.15,322.9,324.49,58161.0
2021-03-16 09:30:00,327.19,329.0,323.04,324.7,26658.0,327.19,329.0,323.04,324.7,26658.0
2021-03-16 09:40:00,324.52,329.75,324.51,328.62,34753.0,324.52,329.75,324.51,328.62,34753.0
2021-03-16 09:50:00,326.89,327.35,321.17,324.12,17869.0,326.89,327.35,321.17,324.12,17869.0
2021-03-16 10:00:00,324.12,325.22,322.35,322.52,25903.0,324.12,325.22,322.35,322.52,25903.0
2021-03-16 10:10:00,322.83,322.83,320.08,320.21,8300.0,322.83,322.83,320.08,320.21,8300.0
2021-03-16 10:20:00,320.56,321.07,318.0,320.35,25489.0,320.56,321.07,318.0,320.35,25489.0
2021-03-16 10:30:00,320.32,320.36,318.07,319.39,12891.0,320.32,320.36,318.07,319.39,12891.0
2021-03-16 10:40:00,319.42,320.47,319.18,319.23,24355.0,319.42,320.47,319.18,319.23,24355.0
2021-03-16 10:50:00,320.0,320.05,316.0,316.04,18175.0,320.0,320.05,316.0,316.04,18175.0
2021-03-16 11:00:00,315.68,317.45,315.58,316.72,8556.0,315.68,317.45,315.58,316.72,8556.0
2021-03-16 11:10:00,317.04,318.75,316.34,318.48,13824.0,317.04,318.75,316.34,318.48,13824.0
2021-03-16 11:20:00,318.89,320.21,317.36,318.16,13259.0,318.89,320.21,317.36,318.16,13259.0
2021-03-16 11:30:00,318.09,319.38,317.62,317.62,4965.0,318.09,319.38,317.62,317.62,4965.0
2021-03-16 11:40:00,317.38,317.56,316.3,316.46,13315.0,317.38,317.56,316.3,316.46,13315.0
2021-03-16 11:50:00,316.4,316.51,315.01,315.37,15767.0,316.4,316.51,315.01,315.37,15767.0
2021-03-16 12:00:00,315.85,316.44,315.59,316.0,9619.0,315.85,316.44,315.59,316.0,9619.0
2021-03-16 12:10:00,315.84,315.98,310.25,312.23,47760.0,315.84,315.98,310.25,312.23,47760.0
2021-03-16 12:20:00,312.46,313.13,311.51,311.9,27938.0,312.46,313.13,311.51,311.9,27938.0
2021-03-16 12:30:00,311.9,315.88,311.9,315.56,23366.0,311.9,315.88,311.9,315.56,23366.0
2021-03-16 12:40:00,315.99,317.03,315.55,315.55,5617.0,315.99,317.03,315.55,315.55,5617.0
2021-03-16 12:50:00,315.55,316.73,314.09,316.73,5006.0,315.55,316.73,314.09,316.73,5006.0
2021-03-16 13:00:00,316.92,318.4,316.57,318.02,45119.0,316.92,318.4,316.57,318.02,45119.0
2021-03-16 13:10:00,318.5,319.12,317.47,318.38,9219.0,318.5,319.12,317.47,318.38,9219.0
2021-03-16 13:20:00,318.58,319.66,317.95,317.95,5817.0,318.58,319.66,317.95,317.95,5817.0
2021-03-16 13:30:00,317.6,318.19,317.16,317.73,3414.0,317.6,318.19,317.16,317.73,3414.0
2021-03-16 13:40:00,317.87,318.74,317.78,317.92,4041.0,317.87,318.74,317.78,317.92,4041.0
2021-03-16 13:50:00,317.39,317.76,316.6,317.66,6608.0,317.39,317.76,316.6,317.66,6608.0
2021-03-16 14:00:00,318.19,318.19,315.05,315.06,5091.0,318.19,318.19,315.05,315.06,5091.0
2021-03-16 14:10:00,315.0,316.51,314.94,315.85,9464.0,315.0,316.51,314.94,315.85,9464.0
2021-03-16 14:20:00,315.56,316.29,313.05,313.47,12173.0,315.56,316.29,313.05,313.47,12173.0
2021-03-16 14:30:00,313.47,314.66,311.7,311.7,26182.0,313.47,314.66,311.7,311.7,26182.0
2021-03-16 14:40:00,311.7,312.15,309.39,311.68,23739.0,311.7,312.15,309.39,311.68,23739.0
2021-03-16 14:50:00,312.2,314.24,312.17,313.62,14178.0,312.2,314.24,312.17,313.62,14178.0
2021-03-16 15:00:00,313.54,315.37,312.31,314.86,9246.0,313.54,315.37,312.31,314.86,9246.0
2021-03-16 15:10:00,315.22,315.9,314.9,315.4,6658.0,315.22,315.9,314.9,315.4,6658.0
2021-03-16 15:20:00,315.54,315.63,313.48,314.11,7775.0,315.54,315.63,313.48,314.11,7775.0
2021-03-16 15:30:00,314.52,315.63,314.29,314.68,17010.0,314.52,315.63,314.29,314.68,17010.0
2021-03-16 15:40:00,314.88,315.5,314.27,314.79,13993.0,314.88,315.5,314.27,314.79,13993.0
2021-03-16 15:50:00,315.1,315.5,314.0,314.01,44956.0,315.1,315.5,314.0,314.01,44956.0
2021-03-17 09:30:00,308.28,308.28,304.52,305.42,19042.0,308.28,308.28,304.52,305.42,19042.0
2021-03-17 09:40:00,306.2,309.73,305.44,309.25,14133.0,306.2,309.73,305.44,309.25,14133.0
2021-03-17 09:50:00,309.05,312.0,306.77,312.0,23131.0,309.05,312.0,306.77,312.0,23131.0
2021-03-17 10:00:00,312.0,314.7,310.0,313.53,9193.0,312.0,314.7,310.0,313.53,9193.0
2021-03-17 10:10:00,313.52,317.1,313.52,317.01,9150.0,313.52,317.1,313.52,317.01,9150.0
2021-03-17 10:20:00,316.99,316.99,312.31,312.31,7246.0,316.99,316.99,312.31,312.31,7246.0
2021-03-17 10:30:00,312.17,313.31,311.01,313.31,10777.0,312.17,313.31,311.01,313.31,10777.0
2021-03-17 10:40:00,312.16,312.59,309.32,310.64,5976.0,312.16,312.59,309.32,310.64,5976.0
2021-03-17 10:50:00,310.27,312.12,310.27,311.5,9281.0,310.27,312.12,310.27,311.5,9281.0
2021-03-17 11:00:00,310.96,310.96,309.31,310.23,4797.0,310.96,310.96,309.31,310.23,4797.0
2021-03-17 11:10:00,309.69,311.77,309.47,311.68,4931.0,309.69,311.77,309.47,311.68,4931.0
2021-03-17 11:20:00,311.68,313.08,311.28,313.08,1615.0,311.68,313.08,311.28,313.08,1615.0
2021-03-17 11:30:00,312.18,313.14,311.6,311.79,7824.0,312.18,313.14,311.6,311.79,7824.0
2021-03-17 11:40:00,312.06,312.33,310.77,312.18,6284.0,312.06,312.33,310.77,312.18,6284.0
2021-03-17 11:50:00,312.1,312.51,311.34,311.37,4909.0,312.1,312.51,311.34,311.37,4909.0
2021-03-17 12:00:00,311.37,312.04,310.83,311.77,3082.0,311.37,312.04,310.83,311.77,3082.0
2021-03-17 12:10:00,312.06,313.22,311.71,313.1,2511.0,312.06,313.22,311.71,313.1,2511.0
2021-03-17 12:20:00,313.23,314.42,313.23,313.51,3026.0,313.23,314.42,313.23,313.51,3026.0
2021-03-17 12:30:00,313.22,313.83,312.87,313.17,2604.0,313.22,313.83,312.87,313.17,2604.0
2021-03-17 12:40:00,313.87,314.06,313.01,313.59,4082.0,313.87,314.06,313.01,313.59,4082.0
2021-03-17 12:50:00,314.03,314.83,313.62,314.41,3205.0,314.03,314.83,313.62,314.41,3205.0
2021-03-17 13:00:00,314.14,316.29,314.14,316.29,12519.0,314.14,316.29,314.14,316.29,12519.0
2021-03-17 13:10:00,316.25,317.16,315.08,316.63,5608.0,316.25,317.16,315.08,316.63,5608.0
2021-03-17 13:20:00,316.33,316.57,315.82,316.07,4217.0,316.33,316.57,315.82,316.07,4217.0
2021-03-17 13:30:00,315.92,316.59,315.25,316.59,3914.0,315.92,316.59,315.25,316.59,3914.0
2021-03-17 13:40:00,316.96,316.96,315.92,315.92,3180.0,316.96,316.96,315.92,315.92,3180.0
2021-03-17 13:50:00,315.54,316.01,315.1,316.01,5463.0,315.54,316.01,315.1,316.01,5463.0
2021-03-17 14:00:00,316.56,319.92,316.3,319.0,9369.0,316.56,319.92,316.3,319.0,9369.0
2021-03-17 14:10:00,319.7,323.48,319.53,321.2,20653.0,319.7,323.48,319.53,321.2,20653.0
2021-03-17 14:20:00,321.5,322.07,318.67,319.0,10649.0,321.5,322.07,318.67,319.0,10649.0
2021-03-17 14:30:00,318.29,322.0,317.89,322.0,26308.0,318.29,322.0,317.89,322.0,26308.0
2021-03-17 14:40:00,321.79,323.44,321.37,322.5,17889.0,321.79,323.44,321.37,322.5,17889.0
2021-03-17 14:50:00,322.57,324.0,322.29,324.0,6929.0,322.57,324.0,322.29,324.0,6929.0
2021-03-17 15:00:00,323.75,325.72,323.06,324.78,15283.0,323.75,325.72,323.06,324.78,15283.0
2021-03-17 15:10:00,325.68,325.91,323.62,323.63,3806.0,325.68,325.91,323.62,323.63,3806.0
2021-03-17 15:20:00,324.11,324.33,322.21,322.34,13454.0,324.11,324.33,322.21,322.34,13454.0
2021-03-17 15:30:00,322.74,324.74,322.32,322.42,5990.0,322.74,324.74,322.32,322.42,5990.0
2021-03-17 15:40:00,322.87,323.51,321.35,321.88,17866.0,322.87,323.51,321.35,321.88,17866.0
2021-03-17 15:50:00,321.5,322.37,320.75,321.95,55953.0,321.5,322.37,320.75,321.95,55953.0
2021-03-18 09:30:00,317.08,322.55,316.25,320.25,38161.0,317.08,322.55,316.25,320.25,38161.0
2021-03-18 09:40:00,320.81,322.15,317.21,322.13,83451.0,320.81,322.15,317.21,322.13,83451.0
2021-03-18 09:50:00,322.0,325.0,320.51,323.78,108067.0,322.0,325.0,320.51,323.78,108067.0
2021-03-18 10:00:00,324.14,332.0,322.84,330.5,96923.0,324.14,332.0,322.84,330.5,96923.0
2021-03-18 10:10:00,330.99,333.84,329.01,333.67,93207.0,330.99,333.84,329.01,333.67,93207.0
2021-03-18 10:20:00,333.32,338.58,332.9,335.06,115676.0,333.32,338.58,332.9,335.06,115676.0
2021-03-18 10:30:00,335.0,338.25,333.86,337.65,46015.0,335.0,338.25,333.86,337.65,46015.0
2021-03-18 10:40:00,338.0,338.0,335.11,337.59,28046.0,338.0,338.0,335.11,337.59,28046.0
2021-03-18 10:50:00,337.9,341.45,336.8,336.8,58837.0,337.9,341.45,336.8,336.8,58837.0
2021-03-18 11:00:00,336.59,339.1,336.24,337.24,27690.0,336.59,339.1,336.24,337.24,27690.0
2021-03-18 11:10:00,337.69,337.87,335.71,336.22,16752.0,337.69,337.87,335.71,336.22,16752.0
2021-03-18 11:20:00,336.11,337.07,335.22,336.74,21327.0,336.11,337.07,335.22,336.74,21327.0
2021-03-18 11:30:00,336.61,339.44,335.8,338.49,14654.0,336.61,339.44,335.8,338.49,14654.0
2021-03-18 11:40:00,338.08,338.08,336.0,336.39,9506.0,338.08,338.08,336.0,336.39,9506.0
2021-03-18 11:50:00,336.65,337.58,335.13,336.5,25476.0,336.65,337.58,335.13,336.5,25476.0
2021-03-18 12:00:00,336.6,339.62,335.56,339.62,13797.0,336.6,339.62,335.56,339.62,13797.0
2021-03-18 12:10:00,339.45,340.15,338.27,338.27,35187.0,339.45,340.15,338.27,338.27,35187.0
2021-03-18 12:20:00,338.31,338.56,336.65,336.66,20204.0,338.31,338.56,336.65,336.66,20204.0
2021-03-18 12:30:00,336.28,336.83,334.24,334.37,18331.0,336.28,336.83,334.24,334.37,18331.0
2021-03-18 12:40:00,334.27,336.28,334.0,334.19,42074.0,334.27,336.28,334.0,334.19,42074.0
2021-03-18 12:50:00,334.42,334.42,331.75,332.05,29864.0,334.42,334.42,331.75,332.05,29864.0
2021-03-18 13:00:00,331.89,334.9,331.88,332.74,15901.0,331.89,334.9,331.88,332.74,15901.0
2021-03-18 13:10:00,332.47,334.11,332.13,333.53,10540.0,332.47,334.11,332.13,333.53,10540.0
2021-03-18 13:20:00,333.93,335.2,333.93,335.2,13217.0,333.93,335.2,333.93,335.2,13217.0
2021-03-18 13:30:00,335.32,336.25,333.78,336.05,12275.0,335.32,336.25,333.78,336.05,12275.0
2021-03-18 13:40:00,335.52,335.88,334.06,335.63,7461.0,335.52,335.88,334.06,335.63,7461.0
2021-03-18 13:50:00,335.43,338.0,335.32,337.95,47390.0,335.43,338.0,335.32,337.95,47390.0
2021-03-18 14:00:00,338.0,338.0,335.16,336.0,30808.0,338.0,338.0,335.16,336.0,30808.0
2021-03-18 14:10:00,335.78,336.31,334.42,334.42,45820.0,335.78,336.31,334.42,334.42,45820.0
2021-03-18 14:20:00,334.66,334.91,331.53,332.05,28049.0,334.66,334.91,331.53,332.05,28049.0
2021-03-18 14:30:00,331.55,333.08,330.91,332.1,26760.0,331.55,333.08,330.91,332.1,26760.0
2021-03-18 14:40:00,331.73,331.73,328.41,329.3,37036.0,331.73,331.73,328.41,329.3,37036.0
2021-03-18 14:50:00,329.54,331.0,328.53,330.4,13947.0,329.54,331.0,328.53,330.4,13947.0
2021-03-18 15:00:00,330.01,330.76,328.0,329.65,14209.0,330.01,330.76,328.0,329.65,14209.0
2021-03-18 15:10:00,329.75,330.21,328.66,329.16,27093.0,329.75,330.21,328.66,329.16,27093.0
2021-03-18 15:20:00,329.51,329.85,327.6,327.83,16023.0,329.51,329.85,327.6,327.83,16023.0
2021-03-18 15:30:00,327.69,328.3,324.4,325.32,21872.0,327.69,328.3,324.4,325.32,21872.0
2021-03-18 15:40:00,325.14,325.21,322.37,322.63,40036.0,325.14,325.21,322.37,322.63,40036.0
2021-03-18 15:50:00,322.38,326.3,322.2,325.8,102502.0,322.38,326.3,322.2,325.8,102502.0
2021-03-19 09:30:00,325.91,335.93,325.91,332.98,53486.0,325.91,335.93,325.91,332.98,53486.0
2021-03-19 09:40:00,332.68,335.08,327.58,335.02,31446.0,332.68,335.08,327.58,335.02,31446.0
2021-03-19 09:50:00,334.5,339.0,334.48,338.5,42121.0,334.5,339.0,334.48,338.5,42121.0
2021-03-19 10:00:00,338.72,338.72,333.01,335.9,41541.0,338.72,338.72,333.01,335.9,41541.0
2021-03-19 10:10:00,336.7,342.0,335.04,340.04,37457.0,336.7,342.0,335.04,340.04,37457.0
2021-03-19 10:20:00,340.35,343.0,339.79,341.98,52177.0,340.35,343.0,339.79,341.98,52177.0
2021-03-19 10:30:00,342.0,346.19,341.58,346.19,63845.0,342.0,346.19,341.58,346.19,63845.0
2021-03-19 10:40:00,346.21,346.4,343.2,343.55,33800.0,346.21,346.4,343.2,343.55,33800.0
2021-03-19 10:50:00,343.39,348.0,342.8,346.0,58875.0,343.39,348.0,342.8,346.0,58875.0
2021-03-19 11:00:00,346.34,347.75,343.26,344.23,27809.0,346.34,347.75,343.26,344.23,27809.0
2021-03-19 11:10:00,344.96,345.16,342.1,342.5,45387.0,344.96,345.16,342.1,342.5,45387.0
2021-03-19 11:20:00,342.5,342.76,338.59,339.82,49009.0,342.5,342.76,338.59,339.82,49009.0
2021-03-19 11:30:00,339.64,340.33,338.27,339.5,36395.0,339.64,340.33,338.27,339.5,36395.0
2021-03-19 11:40:00,339.47,340.41,338.64,339.63,36272.0,339.47,340.41,338.64,339.63,36272.0
2021-03-19 11:50:00,339.63,340.23,338.54,339.32,9343.0,339.63,340.23,338.54,339.32,9343.0
2021-03-19 12:00:00,339.65,340.05,336.55,336.55,19013.0,339.65,340.05,336.55,336.55,19013.0
2021-03-19 12:10:00,336.55,337.11,335.45,336.8,13349.0,336.55,337.11,335.45,336.8,13349.0
2021-03-19 12:20:00,336.41,338.18,336.41,337.49,7211.0,336.41,338.18,336.41,337.49,7211.0
2021-03-19 12:30:00,337.32,338.3,336.58,336.62,9221.0,337.32,338.3,336.58,336.62,9221.0
2021-03-19 12:40:00,336.52,339.94,336.4,339.74,9200.0,336.52,339.94,336.4,339.74,9200.0
2021-03-19 12:50:00,339.67,339.9,338.37,339.64,4851.0,339.67,339.9,338.37,339.64,4851.0
2021-03-19 13:00:00,339.87,339.87,337.27,337.43,13496.0,339.87,339.87,337.27,337.43,13496.0
2021-03-19 13:10:00,337.72,338.41,336.89,337.82,5295.0,337.72,338.41,336.89,337.82,5295.0
2021-03-19 13:20:00,337.55,337.86,337.21,337.63,3413.0,337.55,337.86,337.21,337.63,3413.0
2021-03-19 13:30:00,337.59,338.56,336.19,336.85,4957.0,337.59,338.56,336.19,336.85,4957.0
2021-03-19 13:40:00,337.16,338.9,336.72,338.9,6967.0,337.16,338.9,336.72,338.9,6967.0
2021-03-19 13:50:00,338.39,339.22,336.78,337.1,6997.0,338.39,339.22,336.78,337.1,6997.0
2021-03-19 14:00:00,337.46,337.66,336.34,336.53,9108.0,337.46,337.66,336.34,336.53,9108.0
2021-03-19 14:10:00,336.29,337.25,335.49,335.74,10074.0,336.29,337.25,335.49,335.74,10074.0
2021-03-19 14:20:00,335.89,337.07,335.56,336.4,5612.0,335.89,337.07,335.56,336.4,5612.0
2021-03-19 14:30:00,336.72,338.11,336.4,337.9,8794.0,336.72,338.11,336.4,337.9,8794.0
2021-03-19 14:40:00,337.72,337.72,336.8,337.16,2588.0,337.72,337.72,336.8,337.16,2588.0
2021-03-19 14:50:00,337.05,338.04,336.55,338.04,8335.0,337.05,338.04,336.55,338.04,8335.0
2021-03-19 15:00:00,338.26,338.26,336.86,337.53,9046.0,338.26,338.26,336.86,337.53,9046.0
2021-03-19 15:10:00,337.39,337.93,336.28,336.28,15081.0,337.39,337.93,336.28,336.28,15081.0
2021-03-19 15:20:00,336.57,337.3,336.13,336.65,14186.0,336.57,337.3,336.13,336.65,14186.0
2021-03-19 15:30:00,336.98,337.1,336.17,336.5,15424.0,336.98,337.1,336.17,336.5,15424.0
2021-03-19 15:40:00,336.56,337.36,335.87,336.2,25187.0,336.56,337.36,335.87,336.2,25187.0
2021-03-19 15:50:00,335.76,337.09,334.94,335.0,72757.0,335.76,337.09,334.94,335.0,72757.0
2021-03-22 09:30:00,335.36,339.34,335.11,336.58,31923.0,335.36,339.34,335.11,336.58,31923.0
2021-03-22 09:40:00,336.99,339.27,333.02,339.21,45854.0,336.99,339.27,333.02,339.21,45854.0
2021-03-22 09:50:00,339.88,344.36,338.29,339.75,36854.0,339.88,344.36,338.29,339.75,36854.0
2021-03-22 10:00:00,340.12,340.5,336.34,338.5,37726.0,340.12,340.5,336.34,338.5,37726.0
2021-03-22 10:10:00,339.32,340.96,338.93,340.09,39333.0,339.32,340.96,338.93,340.09,39333.0
2021-03-22 10:20:00,340.0,340.0,338.0,339.4,41129.0,340.0,340.0,338.0,339.4,41129.0
2021-03-22 10:30:00,339.41,339.77,336.23,337.06,30176.0,339.41,339.77,336.23,337.06,30176.0
2021-03-22 10:40:00,337.68,338.73,337.0,337.81,7032.0,337.68,338.73,337.0,337.81,7032.0
2021-03-22 10:50:00,338.08,340.52,337.81,339.58,12268.0,338.08,340.52,337.81,339.58,12268.0
2021-03-22 11:00:00,339.99,340.29,336.77,338.8,32391.0,339.99,340.29,336.77,338.8,32391.0
2021-03-22 11:10:00,339.0,339.0,337.0,338.23,23929.0,339.0,339.0,337.0,338.23,23929.0
2021-03-22 11:20:00,338.23,340.03,337.6,338.34,17897.0,338.23,340.03,337.6,338.34,17897.0
2021-03-22 11:30:00,338.34,338.97,336.75,337.46,16080.0,338.34,338.97,336.75,337.46,16080.0
2021-03-22 11:40:00,337.46,338.0,335.43,336.6,61992.0,337.46,338.0,335.43,336.6,61992.0
2021-03-22 11:50:00,336.47,336.87,334.24,335.31,39941.0,336.47,336.87,334.24,335.31,39941.0
2021-03-22 12:00:00,335.67,336.74,334.96,336.74,10594.0,335.67,336.74,334.96,336.74,10594.0
2021-03-22 12:10:00,336.74,340.03,336.5,339.21,15399.0,336.74,340.03,336.5,339.21,15399.0
2021-03-22 12:20:00,339.49,340.68,339.24,340.51,20272.0,339.49,340.68,339.24,340.51,20272.0
2021-03-22 12:30:00,340.64,341.2,339.94,340.78,10628.0,340.64,341.2,339.94,340.78,10628.0
2021-03-22 12:40:00,340.8,345.65,340.8,344.84,24130.0,340.8,345.65,340.8,344.84,24130.0
2021-03-22 12:50:00,344.52,345.47,342.37,343.15,13102.0,344.52,345.47,342.37,343.15,13102.0
2021-03-22 13:00:00,343.09,343.42,342.37,342.85,10616.0,343.09,343.42,342.37,342.85,10616.0
2021-03-22 13:10:00,343.38,344.02,342.68,343.68,11873.0,343.38,344.02,342.68,343.68,11873.0
2021-03-22 13:20:00,343.54,345.0,343.48,343.65,12050.0,343.54,345.0,343.48,343.65,12050.0
2021-03-22 13:30:00,343.81,345.31,343.65,345.16,9030.0,343.81,345.31,343.65,345.16,9030.0
2021-03-22 13:40:00,345.2,345.58,344.21,345.1,8817.0,345.2,345.58,344.21,345.1,8817.0
2021-03-22 13:50:00,345.43,346.84,345.11,345.11,14040.0,345.43,346.84,345.11,345.11,14040.0
2021-03-22 14:00:00,345.41,346.99,344.82,346.68,10664.0,345.41,346.99,344.82,346.68,10664.0
2021-03-22 14:10:00,346.42,346.53,344.13,344.57,21677.0,346.42,346.53,344.13,344.57,21677.0
2021-03-22 14:20:00,344.46,344.79,343.3,344.79,14172.0,344.46,344.79,343.3,344.79,14172.0
2021-03-22 14:30:00,344.65,345.37,343.64,343.92,22199.0,344.65,345.37,343.64,343.92,22199.0
2021-03-22 14:40:00,344.16,344.94,343.73,344.94,9752.0,344.16,344.94,343.73,344.94,9752.0
2021-03-22 14:50:00,344.93,346.45,344.79,346.1,9076.0,344.93,346.45,344.79,346.1,9076.0
2021-03-22 15:00:00,346.31,346.96,345.74,346.54,13117.0,346.31,346.96,345.74,346.54,13117.0
2021-03-22 15:10:00,346.63,346.71,344.39,344.39,16299.0,346.63,346.71,344.39,344.39,16299.0
2021-03-22 15:20:00,344.65,344.89,343.5,344.32,10955.0,344.65,344.89,343.5,344.32,10955.0
2021-03-22 15:30:00,344.32,345.96,344.31,345.46,15577.0,344.32,345.96,344.31,345.46,15577.0
2021-03-22 15:40:00,345.5,346.15,344.52,344.53,23040.0,345.5,346.15,344.52,344.53,23040.0
2021-03-22 15:50:00,344.78,346.37,343.5,345.76,65970.0,344.78,346.37,343.5,345.76,65970.0
2021-03-23 09:30:00,349.53,355.83,347.01,354.99,164573.0,349.53,355.83,347.01,354.99,164573.0
2021-03-23 09:40:00,354.83,355.96,345.66,347.34,95480.0,354.83,355.96,345.66,347.34,95480.0
2021-03-23 09:50:00,347.83,351.65,346.0,346.09,27648.0,347.83,351.65,346.0,346.09,27648.0
2021-03-23 10:00:00,346.34,347.84,343.11,343.25,31541.0,346.34,347.84,343.11,343.25,31541.0
2021-03-23 10:10:00,343.45,343.58,341.28,343.33,29189.0,343.45,343.58,341.28,343.33,29189.0
2021-03-23 10:20:00,342.65,342.65,336.69,336.69,58713.0,342.65,342.65,336.69,336.69,58713.0
2021-03-23 10:30:00,336.92,338.01,334.57,336.83,40895.0,336.92,338.01,334.57,336.83,40895.0
2021-03-23 10:40:00,336.78,339.17,335.0,339.11,13756.0,336.78,339.17,335.0,339.11,13756.0
2021-03-23 10:50:00,338.75,341.21,338.12,340.44,12744.0,338.75,341.21,338.12,340.44,12744.0
2021-03-23 11:00:00,340.45,340.99,338.25,339.19,22039.0,340.45,340.99,338.25,339.19,22039.0
2021-03-23 11:10:00,339.21,340.27,337.91,340.25,19597.0,339.21,340.27,337.91,340.25,19597.0
2021-03-23 11:20:00,340.23,341.08,339.53,339.84,10940.0,340.23,341.08,339.53,339.84,10940.0
2021-03-23 11:30:00,339.5,339.93,337.22,337.23,9284.0,339.5,339.93,337.22,337.23,9284.0
2021-03-23 11:40:00,336.98,339.12,336.8,339.12,10563.0,336.98,339.12,336.8,339.12,10563.0
2021-03-23 11:50:00,339.12,339.67,338.35,339.36,5813.0,339.12,339.67,338.35,339.36,5813.0
2021-03-23 12:00:00,339.55,340.22,337.0,338.38,9692.0,339.55,340.22,337.0,338.38,9692.0
2021-03-23 12:10:00,338.4,339.37,337.35,338.58,4504.0,338.4,339.37,337.35,338.58,4504.0
2021-03-23 12:20:00,338.43,339.72,337.83,338.84,6495.0,338.43,339.72,337.83,338.84,6495.0
2021-03-23 12:30:00,339.39,340.02,338.71,339.25,9496.0,339.39,340.02,338.71,339.25,9496.0
2021-03-23 12:40:00,339.47,339.76,338.56,339.47,4467.0,339.47,339.76,338.56,339.47,4467.0
2021-03-23 12:50:00,339.21,339.34,338.85,339.06,5918.0,339.21,339.34,338.85,339.06,5918.0
2021-03-23 13:00:00,339.16,341.2,338.65,340.89,33036.0,339.16,341.2,338.65,340.89,33036.0
2021-03-23 13:10:00,341.0,342.0,340.28,341.17,39981.0,341.0,342.0,340.28,341.17,39981.0
2021-03-23 13:20:00,341.16,341.43,339.52,339.72,8250.0,341.16,341.43,339.52,339.72,8250.0
2021-03-23 13:30:00,339.78,339.78,337.25,337.31,8903.0,339.78,339.78,337.25,337.31,8903.0
2021-03-23 13:40:00,337.83,338.35,337.0,338.35,7421.0,337.83,338.35,337.0,338.35,7421.0
2021-03-23 13:50:00,337.77,338.8,337.08,337.89,6784.0,337.77,338.8,337.08,337.89,6784.0
2021-03-23 14:00:00,338.21,338.22,336.0,336.15,8758.0,338.21,338.22,336.0,336.15,8758.0
2021-03-23 14:10:00,336.07,336.27,333.68,334.66,13613.0,336.07,336.27,333.68,334.66,13613.0
2021-03-23 14:20:00,334.48,336.23,334.0,335.78,10548.0,334.48,336.23,334.0,335.78,10548.0
2021-03-23 14:30:00,336.12,337.16,336.12,336.96,4916.0,336.12,337.16,336.12,336.96,4916.0
2021-03-23 14:40:00,337.1,337.73,336.04,336.74,4921.0,337.1,337.73,336.04,336.74,4921.0
2021-03-23 14:50:00,336.5,336.5,334.61,334.61,8776.0,336.5,336.5,334.61,334.61,8776.0
2021-03-23 15:00:00,334.62,336.49,333.98,336.19,11497.0,334.62,336.49,333.98,336.19,11497.0
2021-03-23 15:10:00,336.27,337.0,334.45,334.46,15557.0,336.27,337.0,334.45,334.46,15557.0
2021-03-23 15:20:00,334.33,334.74,332.72,333.72,21044.0,334.33,334.74,332.72,333.72,21044.0
2021-03-23 15:30:00,333.41,334.96,333.41,334.0,13798.0,333.41,334.96,333.41,334.0,13798.0
2021-03-23 15:40:00,333.95,335.0,332.95,333.47,28838.0,333.95,335.0,332.95,333.47,28838.0
2021-03-23 15:50:00,333.2,335.93,332.31,335.8,77068.0,333.2,335.93,332.31,335.8,77068.0
2021-03-24 09:30:00,332.66,336.35,330.01,333.86,37157.0,332.66,336.35,330.01,333.86,37157.0
2021-03-24 09:40:00,333.48,334.45,328.73,330.96,29599.0,333.48,334.45,328.73,330.96,29599.0
2021-03-24 09:50:00,329.95,330.47,324.9,328.7,45568.0,329.95,330.47,324.9,328.7,45568.0
2021-03-24 10:00:00,328.9,332.33,328.89,330.33,12739.0,328.9,332.33,328.89,330.33,12739.0
2021-03-24 10:10:00,329.74,332.24,329.05,331.09,16322.0,329.74,332.24,329.05,331.09,16322.0
2021-03-24 10:20:00,331.02,334.96,330.89,334.63,53651.0,331.02,334.96,330.89,334.63,53651.0
2021-03-24 10:30:00,334.53,339.84,333.14,338.99,30108.0,334.53,339.84,333.14,338.99,30108.0
2021-03-24 10:40:00,338.73,338.8,336.51,338.49,15533.0,338.73,338.8,336.51,338.49,15533.0
2021-03-24 10:50:00,338.99,340.6,338.88,339.84,26302.0,338.99,340.6,338.88,339.84,26302.0
2021-03-24 11:00:00,339.8,340.47,338.65,339.69,29194.0,339.8,340.47,338.65,339.69,29194.0
2021-03-24 11:10:00,339.98,340.83,338.11,338.12,22532.0,339.98,340.83,338.11,338.12,22532.0
2021-03-24 11:20:00,337.91,338.0,335.33,337.08,23891.0,337.91,338.0,335.33,337.08,23891.0
2021-03-24 11:30:00,337.09,338.12,336.17,337.25,18851.0,337.09,338.12,336.17,337.25,18851.0
2021-03-24 11:40:00,337.18,337.18,335.69,335.88,16553.0,337.18,337.18,335.69,335.88,16553.0
2021-03-24 11:50:00,336.12,336.52,334.25,335.94,23293.0,336.12,336.52,334.25,335.94,23293.0
2021-03-24 12:00:00,335.64,335.75,333.16,335.69,9465.0,335.64,335.75,333.16,335.69,9465.0
2021-03-24 12:10:00,335.49,336.54,334.8,334.91,14317.0,335.49,336.54,334.8,334.91,14317.0
2021-03-24 12:20:00,334.82,335.25,333.62,334.88,14731.0,334.82,335.25,333.62,334.88,14731.0
2021-03-24 12:30:00,335.22,335.49,334.32,334.77,5622.0,335.22,335.49,334.32,334.77,5622.0
2021-03-24 12:40:00,334.79,336.01,334.06,334.06,8791.0,334.79,336.01,334.06,334.06,8791.0
2021-03-24 12:50:00,334.2,334.58,333.36,334.58,19562.0,334.2,334.58,333.36,334.58,19562.0
2021-03-24 13:00:00,334.59,334.59,331.87,332.0,13978.0,334.59,334.59,331.87,332.0,13978.0
2021-03-24 13:10:00,332.16,332.16,329.43,329.86,15260.0,332.16,332.16,329.43,329.86,15260.0
2021-03-24 13:20:00,330.6,331.58,330.6,331.43,16127.0,330.6,331.58,330.6,331.43,16127.0
2021-03-24 13:30:00,331.1,333.0,330.67,333.0,6601.0,331.1,333.0,330.67,333.0,6601.0
2021-03-24 13:40:00,332.79,333.93,331.27,333.93,9053.0,332.79,333.93,331.27,333.93,9053.0
2021-03-24 13:50:00,335.23,335.37,333.48,334.11,13001.0,335.23,335.37,333.48,334.11,13001.0
2021-03-24 14:00:00,333.99,333.99,331.63,333.21,10444.0,333.99,333.99,331.63,333.21,10444.0
2021-03-24 14:10:00,333.16,333.4,332.05,332.17,9025.0,333.16,333.4,332.05,332.17,9025.0
2021-03-24 14:20:00,332.3,332.89,330.96,330.96,5452.0,332.3,332.89,330.96,330.96,5452.0
2021-03-24 14:30:00,330.99,331.77,330.57,330.85,6108.0,330.99,331.77,330.57,330.85,6108.0
2021-03-24 14:40:00,331.06,331.75,329.11,331.75,9618.0,331.06,331.75,329.11,331.75,9618.0
2021-03-24 14:50:00,331.48,332.71,328.81,329.27,34072.0,331.48,332.71,328.81,329.27,34072.0
2021-03-24 15:00:00,329.26,330.0,327.6,328.21,14344.0,329.26,330.0,327.6,328.21,14344.0
2021-03-24 15:10:00,328.21,329.08,328.11,328.84,26450.0,328.21,329.08,328.11,328.84,26450.0
2021-03-24 15:20:00,329.02,329.26,326.94,327.61,16300.0,329.02,329.26,326.94,327.61,16300.0
2021-03-24 15:30:00,327.94,328.25,325.98,327.11,25681.0,327.94,328.25,325.98,327.11,25681.0
2021-03-24 15:40:00,326.98,327.42,324.5,324.62,27730.0,326.98,327.42,324.5,324.62,27730.0
2021-03-24 15:50:00,324.73,327.13,323.01,326.67,129562.0,324.73,327.13,323.01,326.67,129562.0
2021-03-25 09:30:00,319.0,325.99,318.0,325.03,64251.0,319.0,325.99,318.0,325.03,64251.0
2021-03-25 09:40:00,324.78,329.41,323.01,323.62,83917.0,324.78,329.41,323.01,323.62,83917.0
2021-03-25 09:50:00,323.62,323.62,316.83,319.13,73476.0,323.62,323.62,316.83,319.13,73476.0
2021-03-25 10:00:00,319.13,325.85,316.4,324.26,40919.0,319.13,325.85,316.4,324.26,40919.0
2021-03-25 10:10:00,324.0,325.2,320.0,320.89,40395.0,324.0,325.2,320.0,320.89,40395.0
2021-03-25 10:20:00,321.33,325.49,320.13,320.23,22463.0,321.33,325.49,320.13,320.23,22463.0
2021-03-25 10:30:00,320.0,321.4,318.29,319.76,15354.0,320.0,321.4,318.29,319.76,15354.0
2021-03-25 10:40:00,319.81,320.05,315.69,315.69,20217.0,319.81,320.05,315.69,315.69,20217.0
2021-03-25 10:50:00,315.77,316.14,313.0,315.56,31792.0,315.77,316.14,313.0,315.56,31792.0
2021-03-25 11:00:00,315.63,316.23,313.88,314.5,33530.0,315.63,316.23,313.88,314.5,33530.0
2021-03-25 11:10:00,314.73,318.77,314.32,318.77,37255.0,314.73,318.77,314.32,318.77,37255.0
2021-03-25 11:20:00,318.78,319.55,316.81,317.89,30316.0,318.78,319.55,316.81,317.89,30316.0
2021-03-25 11:30:00,318.28,321.02,318.28,320.22,16831.0,318.28,321.02,318.28,320.22,16831.0
2021-03-25 11:40:00,320.03,321.29,318.73,319.94,28794.0,320.03,321.29,318.73,319.94,28794.0
2021-03-25 11:50:00,319.88,325.0,319.63,324.9,18326.0,319.88,325.0,319.63,324.9,18326.0
2021-03-25 12:00:00,324.82,327.97,324.6,327.28,18559.0,324.82,327.97,324.6,327.28,18559.0
2021-03-25 12:10:00,326.57,329.49,325.81,328.44,19757.0,326.57,329.49,325.81,328.44,19757.0
2021-03-25 12:20:00,328.81,330.89,328.37,329.93,13971.0,328.81,330.89,328.37,329.93,13971.0
2021-03-25 12:30:00,330.09,330.18,328.32,328.8,8453.0,330.09,330.18,328.32,328.8,8453.0
2021-03-25 12:40:00,329.17,331.56,328.83,331.01,12727.0,329.17,331.56,328.83,331.01,12727.0
2021-03-25 12:50:00,330.86,331.48,328.4,328.65,7979.0,330.86,331.48,328.4,328.65,7979.0
2021-03-25 13:00:00,328.37,329.24,327.0,329.24,18063.0,328.37,329.24,327.0,329.24,18063.0
2021-03-25 13:10:00,329.38,330.54,328.94,328.94,9391.0,329.38,330.54,328.94,328.94,9391.0
2021-03-25 13:20:00,328.94,329.27,326.05,326.05,14107.0,328.94,329.27,326.05,326.05,14107.0
2021-03-25 13:30:00,326.29,327.89,325.43,325.61,9614.0,326.29,327.89,325.43,325.61,9614.0
2021-03-25 13:40:00,325.92,327.17,325.19,325.32,8039.0,325.92,327.17,325.19,325.32,8039.0
2021-03-25 13:50:00,325.76,326.45,324.52,324.52,6066.0,325.76,326.45,324.52,324.52,6066.0
2021-03-25 14:00:00,324.47,324.79,323.08,323.96,5294.0,324.47,324.79,323.08,323.96,5294.0
2021-03-25 14:10:00,323.59,325.8,323.27,325.8,5681.0,323.59,325.8,323.27,325.8,5681.0
2021-03-25 14:20:00,325.48,325.53,323.23,323.23,5032.0,325.48,325.53,323.23,323.23,5032.0
2021-03-25 14:30:00,323.44,326.56,322.97,326.38,6932.0,323.44,326.56,322.97,326.38,6932.0
2021-03-25 14:40:00,326.45,327.63,326.02,327.22,6279.0,326.45,327.63,326.02,327.22,6279.0
2021-03-25 14:50:00,327.16,328.65,327.16,328.52,3501.0,327.16,328.65,327.16,328.52,3501.0
2021-03-25 15:00:00,328.32,328.97,327.64,327.64,5484.0,328.32,328.97,327.64,327.64,5484.0
2021-03-25 15:10:00,327.77,329.41,327.6,329.23,7073.0,327.77,329.41,327.6,329.23,7073.0
2021-03-25 15:20:00,329.26,329.63,328.2,328.5,10784.0,329.26,329.63,328.2,328.5,10784.0
2021-03-25 15:30:00,328.65,329.49,328.03,329.28,11695.0,328.65,329.49,328.03,329.28,11695.0
2021-03-25 15:40:00,329.28,330.02,328.84,329.44,22010.0,329.28,330.02,328.84,329.44,22010.0
2021-03-25 15:50:00,329.7,331.28,328.93,329.23,71732.0,329.7,331.28,328.93,329.23,71732.0
2021-03-26 09:30:00,332.12,338.0,332.12,337.27,26902.0,332.12,338.0,332.12,337.27,26902.0
2021-03-26 09:40:00,337.46,339.08,335.14,339.08,19146.0,337.46,339.08,335.14,339.08,19146.0
2021-03-26 09:50:00,337.99,338.6,333.58,336.2,13827.0,337.99,338.6,333.58,336.2,13827.0
2021-03-26 10:00:00,336.81,339.15,335.5,338.39,11505.0,336.81,339.15,335.5,338.39,11505.0
2021-03-26 10:10:00,338.58,339.61,336.85,338.2,37016.0,338.58,339.61,336.85,338.2,37016.0
2021-03-26 10:20:00,338.4,342.0,338.31,341.0,55973.0,338.4,342.0,338.31,341.0,55973.0
2021-03-26 10:30:00,341.0,341.65,338.56,338.58,11860.0,341.0,341.65,338.56,338.58,11860.0
2021-03-26 10:40:00,338.7,339.12,336.49,336.51,30094.0,338.7,339.12,336.49,336.51,30094.0
2021-03-26 10:50:00,336.65,337.5,334.37,335.1,7510.0,336.65,337.5,334.37,335.1,7510.0
2021-03-26 11:00:00,335.32,338.59,333.53,337.75,8708.0,335.32,338.59,333.53,337.75,8708.0
2021-03-26 11:10:00,337.59,337.59,334.44,335.57,8378.0,337.59,337.59,334.44,335.57,8378.0
2021-03-26 11:20:00,335.79,335.81,332.95,333.73,12796.0,335.79,335.81,332.95,333.73,12796.0
2021-03-26 11:30:00,333.37,335.0,332.8,334.8,20407.0,333.37,335.0,332.8,334.8,20407.0
2021-03-26 11:40:00,334.69,337.76,334.66,336.75,9588.0,334.69,337.76,334.66,336.75,9588.0
2021-03-26 11:50:00,336.96,337.47,335.84,337.07,8462.0,336.96,337.47,335.84,337.07,8462.0
2021-03-26 12:00:00,337.12,337.78,335.88,337.78,8579.0,337.12,337.78,335.88,337.78,8579.0
2021-03-26 12:10:00,337.09,339.39,336.72,339.1,15938.0,337.09,339.39,336.72,339.1,15938.0
2021-03-26 12:20:00,339.24,341.99,339.19,341.34,16320.0,339.24,341.99,339.19,341.34,16320.0
2021-03-26 12:30:00,340.71,343.4,340.71,343.22,22832.0,340.71,343.4,340.71,343.22,22832.0
2021-03-26 12:40:00,343.0,343.03,340.04,340.04,15709.0,343.0,343.03,340.04,340.04,15709.0
2021-03-26 12:50:00,340.02,340.66,339.78,340.5,17628.0,340.02,340.66,339.78,340.5,17628.0
2021-03-26 13:00:00,340.48,340.77,339.91,340.65,11872.0,340.48,340.77,339.91,340.65,11872.0
2021-03-26 13:10:00,340.32,340.7,339.91,340.0,7774.0,340.32,340.7,339.91,340.0,7774.0
2021-03-26 13:20:00,339.96,341.13,339.81,340.65,13566.0,339.96,341.13,339.81,340.65,13566.0
2021-03-26 13:30:00,341.17,341.19,339.87,340.14,11440.0,341.17,341.19,339.87,340.14,11440.0
2021-03-26 13:40:00,340.06,340.29,338.51,339.0,29645.0,340.06,340.29,338.51,339.0,29645.0
2021-03-26 13:50:00,338.87,340.01,338.5,338.56,12813.0,338.87,340.01,338.5,338.56,12813.0
2021-03-26 14:00:00,338.5,339.93,337.38,337.38,27444.0,338.5,339.93,337.38,337.38,27444.0
2021-03-26 14:10:00,337.56,337.56,334.68,336.77,24421.0,337.56,337.56,334.68,336.77,24421.0
2021-03-26 14:20:00,336.54,337.8,336.02,336.63,11496.0,336.54,337.8,336.02,336.63,11496.0
2021-03-26 14:30:00,336.72,336.72,335.01,335.96,14212.0,336.72,336.72,335.01,335.96,14212.0
2021-03-26 14:40:00,335.56,336.5,335.27,336.23,18789.0,335.56,336.5,335.27,336.23,18789.0
2021-03-26 14:50:00,336.23,340.41,335.95,339.99,13422.0,336.23,340.41,335.95,339.99,13422.0
2021-03-26 15:00:00,339.91,340.9,339.56,340.06,15053.0,339.91,340.9,339.56,340.06,15053.0
2021-03-26 15:10:00,340.28,342.25,340.19,342.16,20700.0,340.28,342.25,340.19,342.16,20700.0
2021-03-26 15:20:00,342.17,343.9,341.53,343.69,31050.0,342.17,343.9,341.53,343.69,31050.0
2021-03-26 15:30:00,343.95,344.0,340.44,340.98,35102.0,343.95,344.0,340.44,340.98,35102.0
2021-03-26 15:40:00,341.12,341.75,339.58,339.98,32929.0,341.12,341.75,339.58,339.98,32929.0
2021-03-26 15:50:00,339.98,344.92,339.63,343.68,129920.0,339.98,344.92,339.63,343.68,129920.0
2021-03-29 09:30:00,345.0,354.5,343.44,351.77,51600.0,345.0,354.5,343.44,351.77,51600.0
2021-03-29 09:40:00,351.4,352.39,346.45,347.09,33209.0,351.4,352.39,346.45,347.09,33209.0
2021-03-29 09:50:00,347.12,348.68,343.27,344.01,24430.0,347.12,348.68,343.27,344.01,24430.0
2021-03-29 10:00:00,343.38,344.47,340.0,340.74,32704.0,343.38,344.47,340.0,340.74,32704.0
2021-03-29 10:10:00,341.0,343.5,340.72,342.92,20251.0,341.0,343.5,340.72,342.92,20251.0
2021-03-29 10:20:00,343.48,343.59,340.0,340.6,17234.0,343.48,343.59,340.0,340.6,17234.0
2021-03-29 10:30:00,340.0,343.79,339.96,343.38,11159.0,340.0,343.79,339.96,343.38,11159.0
2021-03-29 10:40:00,343.0,345.22,343.0,343.99,15513.0,343.0,345.22,343.0,343.99,15513.0
2021-03-29 10:50:00,343.54,343.55,340.37,340.61,12719.0,343.54,343.55,340.37,340.61,12719.0
2021-03-29 11:00:00,340.8,340.84,338.13,339.83,38798.0,340.8,340.84,338.13,339.83,38798.0
2021-03-29 11:10:00,339.35,341.49,339.35,340.7,16013.0,339.35,341.49,339.35,340.7,16013.0
2021-03-29 11:20:00,340.63,343.03,340.63,342.75,6468.0,340.63,343.03,340.63,342.75,6468.0
2021-03-29 11:30:00,342.75,343.5,341.83,342.0,5862.0,342.75,343.5,341.83,342.0,5862.0
2021-03-29 11:40:00,341.55,342.41,339.77,339.92,6002.0,341.55,342.41,339.77,339.92,6002.0
2021-03-29 11:50:00,339.62,342.32,338.72,340.68,8044.0,339.62,342.32,338.72,340.68,8044.0
2021-03-29 12:00:00,340.7,340.7,335.69,335.98,18501.0,340.7,340.7,335.69,335.98,18501.0
2021-03-29 12:10:00,335.99,339.59,335.55,339.17,17773.0,335.99,339.59,335.55,339.17,17773.0
2021-03-29 12:20:00,338.99,340.43,338.02,339.85,8676.0,338.99,340.43,338.02,339.85,8676.0
2021-03-29 12:30:00,340.05,340.05,338.93,339.55,4148.0,340.05,340.05,338.93,339.55,4148.0
2021-03-29 12:40:00,339.24,339.91,337.73,337.86,5859.0,339.24,339.91,337.73,337.86,5859.0
2021-03-29 12:50:00,338.05,339.42,338.0,338.8,21975.0,338.05,339.42,338.0,338.8,21975.0
2021-03-29 13:00:00,338.99,340.68,338.41,340.36,7457.0,338.99,340.68,338.41,340.36,7457.0
2021-03-29 13:10:00,340.19,340.28,339.34,339.63,11871.0,340.19,340.28,339.34,339.63,11871.0
2021-03-29 13:20:00,339.38,340.25,338.57,338.99,22539.0,339.38,340.25,338.57,338.99,22539.0
2021-03-29 13:30:00,338.59,340.9,338.35,339.4,8831.0,338.59,340.9,338.35,339.4,8831.0
2021-03-29 13:40:00,339.23,340.35,338.99,339.41,6433.0,339.23,340.35,338.99,339.41,6433.0
2021-03-29 13:50:00,339.28,339.84,338.6,338.6,10330.0,339.28,339.84,338.6,338.6,10330.0
2021-03-29 14:00:00,338.71,339.98,338.19,338.3,14399.0,338.71,339.98,338.19,338.3,14399.0
2021-03-29 14:10:00,338.3,339.13,336.85,336.86,16621.0,338.3,339.13,336.85,336.86,16621.0
2021-03-29 14:20:00,337.09,337.11,335.8,336.62,4001.0,337.09,337.11,335.8,336.62,4001.0
2021-03-29 14:30:00,336.11,336.36,333.77,334.85,8685.0,336.11,336.36,333.77,334.85,8685.0
2021-03-29 14:40:00,334.58,334.81,333.82,334.21,7856.0,334.58,334.81,333.82,334.21,7856.0
2021-03-29 14:50:00,333.6,334.71,332.32,332.83,9160.0,333.6,334.71,332.32,332.83,9160.0
2021-03-29 15:00:00,334.16,334.8,333.72,334.07,5185.0,334.16,334.8,333.72,334.07,5185.0
2021-03-29 15:10:00,334.11,335.2,333.47,334.49,11300.0,334.11,335.2,333.47,334.49,11300.0
2021-03-29 15:20:00,334.46,335.5,334.03,334.39,27185.0,334.46,335.5,334.03,334.39,27185.0
2021-03-29 15:30:00,334.64,335.43,334.27,335.32,8959.0,334.64,335.43,334.27,335.32,8959.0
2021-03-29 15:40:00,335.19,335.43,332.86,333.41,21033.0,335.19,335.43,332.86,333.41,21033.0
2021-03-29 15:50:00,333.26,334.08,332.24,332.64,61676.0,333.26,334.08,332.24,332.64,61676.0
2021-03-30 09:30:00,328.0,329.6,323.0,324.51,42221.0,328.0,329.6,323.0,324.51,42221.0
2021-03-30 09:40:00,323.34,325.46,321.1,322.43,62229.0,323.34,325.46,321.1,322.43,62229.0
2021-03-30 09:50:00,322.68,322.68,319.13,321.18,39685.0,322.68,322.68,319.13,321.18,39685.0
2021-03-30 10:00:00,320.85,322.56,320.09,321.32,17330.0,320.85,322.56,320.09,321.32,17330.0
2021-03-30 10:10:00,321.81,322.6,318.68,318.83,33626.0,321.81,322.6,318.68,318.83,33626.0
2021-03-30 10:20:00,318.66,322.15,317.72,322.14,24104.0,318.66,322.15,317.72,322.14,24104.0
2021-03-30 10:30:00,321.91,323.31,321.43,321.89,11573.0,321.91,323.31,321.43,321.89,11573.0
2021-03-30 10:40:00,322.15,323.78,321.33,323.67,8936.0,322.15,323.78,321.33,323.67,8936.0
2021-03-30 10:50:00,323.59,326.85,323.48,326.74,23151.0,323.59,326.85,323.48,326.74,23151.0
2021-03-30 11:00:00,326.75,328.3,324.73,325.33,11994.0,326.75,328.3,324.73,325.33,11994.0
2021-03-30 11:10:00,325.58,325.77,323.61,323.7,11759.0,325.58,325.77,323.61,323.7,11759.0
2021-03-30 11:20:00,323.72,323.93,320.51,321.46,12272.0,323.72,323.93,320.51,321.46,12272.0
2021-03-30 11:30:00,320.33,323.77,320.0,323.18,19754.0,320.33,323.77,320.0,323.18,19754.0
2021-03-30 11:40:00,322.97,323.3,319.75,319.94,10536.0,322.97,323.3,319.75,319.94,10536.0
2021-03-30 11:50:00,319.79,319.89,316.65,317.29,25594.0,319.79,319.89,316.65,317.29,25594.0
2021-03-30 12:00:00,317.39,319.0,317.25,318.47,17467.0,317.39,319.0,317.25,318.47,17467.0
2021-03-30 12:10:00,318.47,319.18,316.25,316.96,23701.0,318.47,319.18,316.25,316.96,23701.0
2021-03-30 12:20:00,317.01,320.22,316.7,319.69,19019.0,317.01,320.22,316.7,319.69,19019.0
2021-03-30 12:30:00,320.2,322.14,320.01,321.79,18077.0,320.2,322.14,320.01,321.79,18077.0
2021-03-30 12:40:00,321.87,321.87,319.71,320.24,14560.0,321.87,321.87,319.71,320.24,14560.0
2021-03-30 12:50:00,320.02,320.03,318.43,318.66,6959.0,320.02,320.03,318.43,318.66,6959.0
2021-03-30 13:00:00,318.45,318.5,316.8,317.07,12140.0,318.45,318.5,316.8,317.07,12140.0
2021-03-30 13:10:00,316.83,319.69,316.83,318.6,24524.0,316.83,319.69,316.83,318.6,24524.0
2021-03-30 13:20:00,318.45,319.3,318.27,318.65,13890.0,318.45,319.3,318.27,318.65,13890.0
2021-03-30 13:30:00,318.49,318.49,316.8,317.95,15765.0,318.49,318.49,316.8,317.95,15765.0
2021-03-30 13:40:00,317.6,318.41,317.37,317.71,13603.0,317.6,318.41,317.37,317.71,13603.0
2021-03-30 13:50:00,317.78,319.25,317.71,317.86,39370.0,317.78,319.25,317.71,317.86,39370.0
2021-03-30 14:00:00,317.86,319.03,317.43,318.63,12240.0,317.86,319.03,317.43,318.63,12240.0
2021-03-30 14:10:00,318.54,319.19,317.79,318.25,7472.0,318.54,319.19,317.79,318.25,7472.0
2021-03-30 14:20:00,318.54,318.63,317.39,317.71,5818.0,318.54,318.63,317.39,317.71,5818.0
2021-03-30 14:30:00,317.9,318.39,317.09,317.09,10400.0,317.9,318.39,317.09,317.09,10400.0
2021-03-30 14:40:00,317.37,317.78,316.34,316.43,10436.0,317.37,317.78,316.34,316.43,10436.0
2021-03-30 14:50:00,316.43,318.25,315.12,317.71,19715.0,316.43,318.25,315.12,317.71,19715.0
2021-03-30 15:00:00,317.57,321.0,317.4,320.49,22695.0,317.57,321.0,317.4,320.49,22695.0
2021-03-30 15:10:00,320.41,320.75,319.11,319.62,15300.0,320.41,320.75,319.11,319.62,15300.0
2021-03-30 15:20:00,319.67,320.01,318.32,318.96,9109.0,319.67,320.01,318.32,318.96,9109.0
2021-03-30 15:30:00,319.12,319.82,318.27,319.45,15993.0,319.12,319.82,318.27,319.45,15993.0
2021-03-30 15:40:00,319.85,320.77,319.5,319.83,21508.0,319.85,320.77,319.5,319.83,21508.0
2021-03-30 15:50:00,319.35,319.35,316.22,317.06,88612.0,319.35,319.35,316.22,317.06,88612.0
2021-03-31 09:30:00,324.83,327.08,324.03,325.34,48958.0,324.83,327.08,324.03,325.34,48958.0
2021-03-31 09:40:00,325.38,325.93,321.29,321.72,29603.0,325.38,325.93,321.29,321.72,29603.0
2021-03-31 09:50:00,322.22,322.76,319.02,319.02,18782.0,322.22,322.76,319.02,319.02,18782.0
2021-03-31 10:00:00,319.97,321.22,317.47,320.96,22866.0,319.97,321.22,317.47,320.96,22866.0
2021-03-31 10:10:00,320.69,322.62,320.57,322.1,19242.0,320.69,322.62,320.57,322.1,19242.0
2021-03-31 10:20:00,322.1,324.33,322.1,323.95,24162.0,322.1,324.33,322.1,323.95,24162.0
2021-03-31 10:30:00,323.59,326.11,323.5,325.33,17903.0,323.59,326.11,323.5,325.33,17903.0
2021-03-31 10:40:00,325.62,326.61,323.73,323.73,13119.0,325.62,326.61,323.73,323.73,13119.0
2021-03-31 10:50:00,323.72,324.6,322.0,322.42,24602.0,323.72,324.6,322.0,322.42,24602.0
2021-03-31 11:00:00,322.43,322.8,321.19,321.19,20611.0,322.43,322.8,321.19,321.19,20611.0
2021-03-31 11:10:00,321.67,322.16,320.12,322.01,35172.0,321.67,322.16,320.12,322.01,35172.0
2021-03-31 11:20:00,322.12,322.33,319.0,319.6,21565.0,322.12,322.33,319.0,319.6,21565.0
2021-03-31 11:30:00,319.27,320.49,318.25,318.25,9769.0,319.27,320.49,318.25,318.25,9769.0
2021-03-31 11:40:00,318.55,318.7,317.12,318.35,23192.0,318.55,318.7,317.12,318.35,23192.0
2021-03-31 11:50:00,318.31,318.68,317.36,318.01,5415.0,318.31,318.68,317.36,318.01,5415.0
2021-03-31 12:00:00,318.01,318.15,315.77,316.4,24784.0,318.01,318.15,315.77,316.4,24784.0
2021-03-31 12:10:00,316.23,317.65,315.0,317.65,28724.0,316.23,317.65,315.0,317.65,28724.0
2021-03-31 12:20:00,317.44,319.0,317.44,317.79,17111.0,317.44,319.0,317.44,317.79,17111.0
2021-03-31 12:30:00,317.66,318.53,317.04,318.13,14666.0,317.66,318.53,317.04,318.13,14666.0
2021-03-31 12:40:00,318.89,319.44,318.26,318.58,20328.0,318.89,319.44,318.26,318.58,20328.0
2021-03-31 12:50:00,318.58,318.59,317.72,318.43,16999.0,318.58,318.59,317.72,318.43,16999.0
2021-03-31 13:00:00,318.35,318.98,317.93,318.85,9092.0,318.35,318.98,317.93,318.85,9092.0
2021-03-31 13:10:00,318.79,318.95,318.33,318.33,11096.0,318.79,318.95,318.33,318.33,11096.0
2021-03-31 13:20:00,318.01,318.34,317.0,318.19,12471.0,318.01,318.34,317.0,318.19,12471.0
2021-03-31 13:30:00,318.19,318.41,316.18,316.82,17028.0,318.19,318.41,316.18,316.82,17028.0
2021-03-31 13:40:00,316.47,317.37,316.04,317.02,29027.0,316.47,317.37,316.04,317.02,29027.0
2021-03-31 13:50:00,317.04,318.4,317.04,317.93,13558.0,317.04,318.4,317.04,317.93,13558.0
2021-03-31 14:00:00,317.96,318.25,316.72,316.72,12511.0,317.96,318.25,316.72,316.72,12511.0
2021-03-31 14:10:00,316.43,316.71,315.51,316.05,11509.0,316.43,316.71,315.51,316.05,11509.0
2021-03-31 14:20:00,315.87,317.56,315.71,317.27,10141.0,315.87,317.56,315.71,317.27,10141.0
2021-03-31 14:30:00,317.42,317.42,316.48,316.48,5538.0,317.42,317.42,316.48,316.48,5538.0
2021-03-31 14:40:00,316.5,316.5,315.35,315.47,17504.0,316.5,316.5,315.35,315.47,17504.0
2021-03-31 14:50:00,315.34,315.82,313.94,314.51,23359.0,315.34,315.82,313.94,314.51,23359.0
2021-03-31 15:00:00,314.74,316.74,314.74,316.58,17533.0,314.74,316.74,314.74,316.58,17533.0
2021-03-31 15:10:00,316.61,316.91,315.35,316.0,21720.0,316.61,316.91,315.35,316.0,21720.0
2021-03-31 15:20:00,315.99,316.59,315.76,316.11,24285.0,315.99,316.59,315.76,316.11,24285.0
2021-03-31 15:30:00,316.11,318.5,315.99,318.03,27482.0,316.11,318.5,315.99,318.03,27482.0
2021-03-31 15:40:00,317.82,318.18,315.61,315.84,37096.0,317.82,318.18,315.61,315.84,37096.0
2021-03-31 15:50:00,315.64,317.3,314.78,314.83,122233.0,315.64,317.3,314.78,314.83,122233.0
2021-04-01 09:30:00,322.47,337.85,322.15,335.39,151354.0,322.47,337.85,322.15,335.39,151354.0
2021-04-01 09:40:00,336.02,340.01,331.51,338.69,97101.0,336.02,340.01,331.51,338.69,97101.0
2021-04-01 09:50:00,338.62,339.51,336.26,338.44,107102.0,338.62,339.51,336.26,338.44,107102.0
2021-04-01 10:00:00,338.53,340.1,335.79,338.75,43487.0,338.53,340.1,335.79,338.75,43487.0
2021-04-01 10:10:00,339.25,339.77,336.7,337.27,22593.0,339.25,339.77,336.7,337.27,22593.0
2021-04-01 10:20:00,336.13,337.18,332.19,333.42,35701.0,336.13,337.18,332.19,333.42,35701.0
2021-04-01 10:30:00,333.79,334.44,330.8,332.26,20201.0,333.79,334.44,330.8,332.26,20201.0
2021-04-01 10:40:00,331.98,333.32,331.15,331.25,31461.0,331.98,333.32,331.15,331.25,31461.0
2021-04-01 10:50:00,331.11,331.28,329.46,330.6,36103.0,331.11,331.28,329.46,330.6,36103.0
2021-04-01 11:00:00,330.66,334.0,330.42,333.35,37722.0,330.66,334.0,330.42,333.35,37722.0
2021-04-01 11:10:00,332.92,334.61,332.53,333.78,10248.0,332.92,334.61,332.53,333.78,10248.0
2021-04-01 11:20:00,333.48,333.6,331.75,333.04,12745.0,333.48,333.6,331.75,333.04,12745.0
2021-04-01 11:30:00,333.05,333.55,331.2,331.54,11934.0,333.05,333.55,331.2,331.54,11934.0
2021-04-01 11:40:00,331.47,331.94,330.62,331.52,11279.0,331.47,331.94,330.62,331.52,11279.0
2021-04-01 11:50:00,331.89,332.64,331.26,332.38,9116.0,331.89,332.64,331.26,332.38,9116.0
2021-04-01 12:00:00,332.21,333.9,332.13,333.74,11978.0,332.21,333.9,332.13,333.74,11978.0
2021-04-01 12:10:00,333.43,335.8,333.16,335.15,11628.0,333.43,335.8,333.16,335.15,11628.0
2021-04-01 12:20:00,335.03,336.12,334.67,335.99,8165.0,335.03,336.12,334.67,335.99,8165.0
2021-04-01 12:30:00,335.81,335.81,334.16,334.16,14212.0,335.81,335.81,334.16,334.16,14212.0
2021-04-01 12:40:00,334.48,335.01,333.35,334.22,20041.0,334.48,335.01,333.35,334.22,20041.0
2021-04-01 12:50:00,333.82,334.76,333.34,334.76,13401.0,333.82,334.76,333.34,334.76,13401.0
2021-04-01 13:00:00,334.66,335.18,333.53,333.81,16398.0,334.66,335.18,333.53,333.81,16398.0
2021-04-01 13:10:00,333.57,333.73,331.53,332.22,20865.0,333.57,333.73,331.53,332.22,20865.0
2021-04-01 13:20:00,332.22,333.9,331.97,332.25,12635.0,332.22,333.9,331.97,332.25,12635.0
2021-04-01 13:30:00,332.53,333.9,331.97,333.25,9176.0,332.53,333.9,331.97,333.25,9176.0
2021-04-01 13:40:00,333.62,333.9,332.94,333.25,9453.0,333.62,333.9,332.94,333.25,9453.0
2021-04-01 13:50:00,333.47,333.65,332.79,333.0,8409.0,333.47,333.65,332.79,333.0,8409.0
2021-04-01 14:00:00,333.05,334.18,332.76,333.84,4400.0,333.05,334.18,332.76,333.84,4400.0
2021-04-01 14:10:00,334.02,335.3,333.95,335.24,12604.0,334.02,335.3,333.95,335.24,12604.0
2021-04-01 14:20:00,334.73,335.86,334.35,335.26,10942.0,334.73,335.86,334.35,335.26,10942.0
2021-04-01 14:30:00,335.06,335.7,334.61,335.69,5740.0,335.06,335.7,334.61,335.69,5740.0
2021-04-01 14:40:00,335.77,335.93,334.93,334.99,7449.0,335.77,335.93,334.93,334.99,7449.0
2021-04-01 14:50:00,334.83,334.91,333.96,334.34,7166.0,334.83,334.91,333.96,334.34,7166.0
2021-04-01 15:00:00,334.35,334.7,333.6,334.59,9959.0,334.35,334.7,333.6,334.59,9959.0
2021-04-01 15:10:00,334.64,334.71,333.82,334.12,14285.0,334.64,334.71,333.82,334.12,14285.0
2021-04-01 15:20:00,334.19,334.45,333.49,333.79,16288.0,334.19,334.45,333.49,333.79,16288.0
2021-04-01 15:30:00,333.88,335.26,333.48,335.05,18196.0,333.88,335.26,333.48,335.05,18196.0
2021-04-01 15:40:00,334.84,335.46,334.08,335.23,24483.0,334.84,335.46,334.08,335.23,24483.0
2021-04-01 15:50:00,335.37,338.0,335.33,337.99,161068.0,335.37,338.0,335.33,337.99,161068.0
2021-04-05 09:30:00,336.37,338.0,330.95,331.38,53126.0,336.37,338.0,330.95,331.38,53126.0
2021-04-05 09:40:00,331.01,331.66,325.4,325.4,46077.0,331.01,331.66,325.4,325.4,46077.0
2021-04-05 09:50:00,326.01,328.9,324.3,324.47,46286.0,326.01,328.9,324.3,324.47,46286.0
2021-04-05 10:00:00,324.0,326.65,322.37,325.74,40863.0,324.0,326.65,322.37,325.74,40863.0
2021-04-05 10:10:00,325.21,326.01,323.77,325.12,33766.0,325.21,326.01,323.77,325.12,33766.0
2021-04-05 10:20:00,325.13,325.39,323.56,324.71,34047.0,325.13,325.39,323.56,324.71,34047.0
2021-04-05 10:30:00,324.88,327.28,324.51,326.02,29191.0,324.88,327.28,324.51,326.02,29191.0
2021-04-05 10:40:00,325.8,327.73,325.42,327.46,22324.0,325.8,327.73,325.42,327.46,22324.0
2021-04-05 10:50:00,327.46,327.49,325.92,326.28,11129.0,327.46,327.49,325.92,326.28,11129.0
2021-04-05 11:00:00,326.56,327.64,325.81,326.03,16779.0,326.56,327.64,325.81,326.03,16779.0
2021-04-05 11:10:00,326.46,326.91,325.78,326.08,12791.0,326.46,326.91,325.78,326.08,12791.0
2021-04-05 11:20:00,326.37,326.44,324.17,324.51,14094.0,326.37,326.44,324.17,324.51,14094.0
2021-04-05 11:30:00,324.22,325.43,324.0,324.58,9025.0,324.22,325.43,324.0,324.58,9025.0
2021-04-05 11:40:00,324.17,324.47,323.65,324.11,13453.0,324.17,324.47,323.65,324.11,13453.0
2021-04-05 11:50:00,324.22,324.29,322.06,323.25,21545.0,324.22,324.29,322.06,323.25,21545.0
2021-04-05 12:00:00,323.16,323.18,321.69,321.83,14445.0,323.16,323.18,321.69,321.83,14445.0
2021-04-05 12:10:00,322.15,322.32,321.37,321.95,13589.0,322.15,322.32,321.37,321.95,13589.0
2021-04-05 12:20:00,322.11,322.59,321.57,321.91,12359.0,322.11,322.59,321.57,321.91,12359.0
2021-04-05 12:30:00,321.75,322.81,321.75,321.88,5693.0,321.75,322.81,321.75,321.88,5693.0
2021-04-05 12:40:00,321.76,322.4,320.7,322.38,12666.0,321.76,322.4,320.7,322.38,12666.0
2021-04-05 12:50:00,322.38,322.51,321.02,321.55,13238.0,322.38,322.51,321.02,321.55,13238.0
2021-04-05 13:00:00,321.79,323.54,321.55,323.23,25391.0,321.79,323.54,321.55,323.23,25391.0
2021-04-05 13:10:00,323.28,324.04,322.5,323.7,8723.0,323.28,324.04,322.5,323.7,8723.0
2021-04-05 13:20:00,323.53,323.59,322.74,322.94,6668.0,323.53,323.59,322.74,322.94,6668.0
2021-04-05 13:30:00,322.85,323.08,322.0,322.89,11427.0,322.85,323.08,322.0,322.89,11427.0
2021-04-05 13:40:00,322.44,322.98,322.26,322.48,5475.0,322.44,322.98,322.26,322.48,5475.0
2021-04-05 13:50:00,322.33,323.0,322.11,322.49,6983.0,322.33,323.0,322.11,322.49,6983.0
2021-04-05 14:00:00,322.65,322.65,320.83,322.43,9524.0,322.65,322.65,320.83,322.43,9524.0
2021-04-05 14:10:00,322.43,323.84,322.2,323.5,19516.0,322.43,323.84,322.2,323.5,19516.0
2021-04-05 14:20:00,323.5,323.6,322.07,322.67,11535.0,323.5,323.6,322.07,322.67,11535.0
2021-04-05 14:30:00,322.5,322.65,319.77,319.88,19310.0,322.5,322.65,319.77,319.88,19310.0
2021-04-05 14:40:00,320.04,320.63,319.31,319.76,12481.0,320.04,320.63,319.31,319.76,12481.0
2021-04-05 14:50:00,319.79,320.45,319.3,320.25,14916.0,319.79,320.45,319.3,320.25,14916.0
2021-04-05 15:00:00,320.17,320.92,319.36,320.51,12148.0,320.17,320.92,319.36,320.51,12148.0
2021-04-05 15:10:00,320.43,321.92,320.43,321.4,14909.0,320.43,321.92,320.43,321.4,14909.0
2021-04-05 15:20:00,321.08,321.81,320.62,321.57,17270.0,321.08,321.81,320.62,321.57,17270.0
2021-04-05 15:30:00,321.4,322.72,321.0,322.22,26193.0,321.4,322.72,321.0,322.22,26193.0
2021-04-05 15:40:00,322.08,322.5,321.63,322.1,30383.0,322.08,322.5,321.63,322.1,30383.0
2021-04-05 15:50:00,321.91,324.4,321.7,323.73,133536.0,321.91,324.4,321.7,323.73,133536.0
2021-04-06 09:30:00,326.36,332.67,325.14,331.18,54922.0,326.36,332.67,325.14,331.18,54922.0
2021-04-06 09:40:00,331.84,335.8,330.75,332.0,50822.0,331.84,335.8,330.75,332.0,50822.0
2021-04-06 09:50:00,332.1,335.5,331.12,335.5,41745.0,332.1,335.5,331.12,335.5,41745.0
2021-04-06 10:00:00,335.8,337.85,333.59,334.21,49519.0,335.8,337.85,333.59,334.21,49519.0
2021-04-06 10:10:00,334.61,335.49,332.44,332.97,29893.0,334.61,335.49,332.44,332.97,29893.0
2021-04-06 10:20:00,332.97,335.52,332.44,335.46,26291.0,332.97,335.52,332.44,335.46,26291.0
2021-04-06 10:30:00,335.69,337.1,335.21,336.82,26317.0,335.69,337.1,335.21,336.82,26317.0
2021-04-06 10:40:00,336.98,340.36,336.68,340.36,47053.0,336.98,340.36,336.68,340.36,47053.0
2021-04-06 10:50:00,340.46,340.76,338.09,340.43,55207.0,340.46,340.76,338.09,340.43,55207.0
2021-04-06 11:00:00,340.95,340.95,337.0,337.17,22909.0,340.95,340.95,337.0,337.17,22909.0
2021-04-06 11:10:00,337.31,340.0,336.84,339.59,37488.0,337.31,340.0,336.84,339.59,37488.0
2021-04-06 11:20:00,339.71,340.0,337.82,337.92,14485.0,339.71,340.0,337.82,337.92,14485.0
2021-04-06 11:30:00,337.84,338.43,337.24,338.09,4796.0,337.84,338.43,337.24,338.09,4796.0
2021-04-06 11:40:00,338.05,339.49,338.05,339.08,3844.0,338.05,339.49,338.05,339.08,3844.0
2021-04-06 11:50:00,339.22,340.22,339.08,339.93,8060.0,339.22,340.22,339.08,339.93,8060.0
2021-04-06 12:00:00,339.98,339.98,338.63,339.28,5581.0,339.98,339.98,338.63,339.28,5581.0
2021-04-06 12:10:00,339.56,339.88,339.02,339.58,11679.0,339.56,339.88,339.02,339.58,11679.0
2021-04-06 12:20:00,339.49,340.09,338.43,338.69,10955.0,339.49,340.09,338.43,338.69,10955.0
2021-04-06 12:30:00,338.73,340.25,338.72,339.58,8603.0,338.73,340.25,338.72,339.58,8603.0
2021-04-06 12:40:00,339.76,340.22,339.46,339.55,9582.0,339.76,340.22,339.46,339.55,9582.0
2021-04-06 12:50:00,339.65,341.41,338.54,340.87,17150.0,339.65,341.41,338.54,340.87,17150.0
2021-04-06 13:00:00,340.94,343.81,340.78,341.61,36225.0,340.94,343.81,340.78,341.61,36225.0
2021-04-06 13:10:00,341.38,342.29,339.98,341.15,20676.0,341.38,342.29,339.98,341.15,20676.0
2021-04-06 13:20:00,340.72,341.25,340.11,340.24,13173.0,340.72,341.25,340.11,340.24,13173.0
2021-04-06 13:30:00,340.36,342.33,339.87,342.33,15883.0,340.36,342.33,339.87,342.33,15883.0
2021-04-06 13:40:00,342.24,342.75,341.66,341.82,11380.0,342.24,342.75,341.66,341.82,11380.0
2021-04-06 13:50:00,341.8,342.38,341.37,341.83,9692.0,341.8,342.38,341.37,341.83,9692.0
2021-04-06 14:00:00,341.98,342.01,340.76,340.79,11234.0,341.98,342.01,340.76,340.79,11234.0
2021-04-06 14:10:00,341.15,342.02,340.72,341.37,9464.0,341.15,342.02,340.72,341.37,9464.0
2021-04-06 14:20:00,341.56,341.82,340.91,341.74,5450.0,341.56,341.82,340.91,341.74,5450.0
2021-04-06 14:30:00,341.65,341.65,340.06,340.6,9847.0,341.65,341.65,340.06,340.6,9847.0
2021-04-06 14:40:00,340.68,341.77,340.68,341.26,6544.0,340.68,341.77,340.68,341.26,6544.0
2021-04-06 14:50:00,341.23,341.23,340.12,341.17,10179.0,341.23,341.23,340.12,341.17,10179.0
2021-04-06 15:00:00,340.91,341.02,337.79,338.37,14645.0,340.91,341.02,337.79,338.37,14645.0
2021-04-06 15:10:00,338.32,341.17,338.32,340.8,12559.0,338.32,341.17,338.32,340.8,12559.0
2021-04-06 15:20:00,340.94,342.3,340.85,341.68,14543.0,340.94,342.3,340.85,341.68,14543.0
2021-04-06 15:30:00,341.9,341.93,340.52,340.93,17893.0,341.9,341.93,340.52,340.93,17893.0
2021-04-06 15:40:00,340.78,340.78,338.46,338.57,52806.0,340.78,340.78,338.46,338.57,52806.0
2021-04-06 15:50:00,338.2,339.45,337.43,338.7,104269.0,338.2,339.45,337.43,338.7,104269.0
2021-04-07 09:30:00,335.1,336.71,330.33,330.44,45041.0,335.1,336.71,330.33,330.44,45041.0
2021-04-07 09:40:00,330.38,333.31,329.49,331.57,20735.0,330.38,333.31,329.49,331.57,20735.0
2021-04-07 09:50:00,331.57,333.95,330.75,332.24,20632.0,331.57,333.95,330.75,332.24,20632.0
2021-04-07 10:00:00,332.45,332.85,329.69,330.02,31212.0,332.45,332.85,329.69,330.02,31212.0
2021-04-07 10:10:00,329.93,332.18,329.93,331.15,8756.0,329.93,332.18,329.93,331.15,8756.0
2021-04-07 10:20:00,331.36,334.04,331.15,333.67,10136.0,331.36,334.04,331.15,333.67,10136.0
2021-04-07 10:30:00,333.33,333.33,331.27,331.41,5159.0,333.33,333.33,331.27,331.41,5159.0
2021-04-07 10:40:00,331.41,331.42,329.81,330.35,12600.0,331.41,331.42,329.81,330.35,12600.0
2021-04-07 10:50:00,329.8,329.95,327.84,329.49,38123.0,329.8,329.95,327.84,329.49,38123.0
2021-04-07 11:00:00,329.49,331.94,329.03,329.03,23135.0,329.49,331.94,329.03,329.03,23135.0
2021-04-07 11:10:00,329.3,329.82,328.82,329.19,14835.0,329.3,329.82,328.82,329.19,14835.0
2021-04-07 11:20:00,329.0,329.18,327.1,327.5,17950.0,329.0,329.18,327.1,327.5,17950.0
2021-04-07 11:30:00,327.3,328.21,326.7,326.76,9513.0,327.3,328.21,326.7,326.76,9513.0
2021-04-07 11:40:00,327.19,327.28,325.96,326.0,51464.0,327.19,327.28,325.96,326.0,51464.0
2021-04-07 11:50:00,326.44,326.64,325.22,325.23,34373.0,326.44,326.64,325.22,325.23,34373.0
2021-04-07 12:00:00,325.6,326.95,325.49,326.74,18797.0,325.6,326.95,325.49,326.74,18797.0
2021-04-07 12:10:00,326.93,327.32,323.75,323.93,14903.0,326.93,327.32,323.75,323.93,14903.0
2021-04-07 12:20:00,323.75,325.63,323.75,324.77,5808.0,323.75,325.63,323.75,324.77,5808.0
2021-04-07 12:30:00,324.8,326.3,324.8,325.98,6431.0,324.8,326.3,324.8,325.98,6431.0
2021-04-07 12:40:00,325.82,326.59,325.41,326.52,17884.0,325.82,326.59,325.41,326.52,17884.0
2021-04-07 12:50:00,326.63,326.7,325.4,325.68,6710.0,326.63,326.7,325.4,325.68,6710.0
2021-04-07 13:00:00,325.38,325.6,324.93,325.0,3711.0,325.38,325.6,324.93,325.0,3711.0
2021-04-07 13:10:00,324.66,325.7,323.97,325.39,9084.0,324.66,325.7,323.97,325.39,9084.0
2021-04-07 13:20:00,325.08,325.31,324.59,324.64,2700.0,325.08,325.31,324.59,324.64,2700.0
2021-04-07 13:30:00,324.67,326.31,324.67,326.24,6794.0,324.67,326.31,324.67,326.24,6794.0
2021-04-07 13:40:00,326.28,326.48,325.08,325.09,28985.0,326.28,326.48,325.08,325.09,28985.0
2021-04-07 13:50:00,325.34,325.96,324.58,324.72,12739.0,325.34,325.96,324.58,324.72,12739.0
2021-04-07 14:00:00,324.82,325.9,324.79,325.72,1900.0,324.82,325.9,324.79,325.72,1900.0
2021-04-07 14:10:00,325.88,326.41,325.75,325.98,7444.0,325.88,326.41,325.75,325.98,7444.0
2021-04-07 14:20:00,325.93,325.93,324.93,325.16,9697.0,325.93,325.93,324.93,325.16,9697.0
2021-04-07 14:30:00,325.27,325.43,324.64,324.87,9027.0,325.27,325.43,324.64,324.87,9027.0
2021-04-07 14:40:00,324.63,324.92,324.4,324.41,7219.0,324.63,324.92,324.4,324.41,7219.0
2021-04-07 14:50:00,324.47,324.91,324.27,324.37,11456.0,324.47,324.91,324.27,324.37,11456.0
2021-04-07 15:00:00,324.69,325.96,324.39,325.47,16659.0,324.69,325.96,324.39,325.47,16659.0
2021-04-07 15:10:00,325.52,326.86,325.51,326.11,41039.0,325.52,326.86,325.51,326.11,41039.0
2021-04-07 15:20:00,326.28,326.38,325.06,325.47,16560.0,326.28,326.38,325.06,325.47,16560.0
2021-04-07 15:30:00,325.5,326.09,324.68,325.75,19631.0,325.5,326.09,324.68,325.75,19631.0
2021-04-07 15:40:00,325.85,327.0,325.66,326.86,26560.0,325.85,327.0,325.66,326.86,26560.0
2021-04-07 15:50:00,326.8,327.86,325.7,326.0,87542.0,326.8,327.86,325.7,326.0,87542.0
2021-04-08 09:30:00,330.23,330.23,327.34,328.97,47599.0,330.23,330.23,327.34,328.97,47599.0
2021-04-08 09:40:00,329.51,330.71,328.44,330.38,47808.0,329.51,330.71,328.44,330.38,47808.0
2021-04-08 09:50:00,330.82,334.3,330.82,332.03,15289.0,330.82,334.3,330.82,332.03,15289.0
2021-04-08 10:00:00,332.84,334.37,331.41,332.08,11214.0,332.84,334.37,331.41,332.08,11214.0
2021-04-08 10:10:00,331.49,331.81,326.26,326.95,15801.0,331.49,331.81,326.26,326.95,15801.0
2021-04-08 10:20:00,327.77,330.44,327.7,328.57,7885.0,327.77,330.44,327.7,328.57,7885.0
2021-04-08 10:30:00,328.56,332.0,328.56,331.31,9547.0,328.56,332.0,328.56,331.31,9547.0
2021-04-08 10:40:00,331.8,333.0,331.8,332.82,11066.0,331.8,333.0,331.8,332.82,11066.0
2021-04-08 10:50:00,333.09,334.22,331.76,333.24,6526.0,333.09,334.22,331.76,333.24,6526.0
2021-04-08 11:00:00,332.95,334.27,332.72,334.16,6861.0,332.95,334.27,332.72,334.16,6861.0
2021-04-08 11:10:00,333.89,333.99,332.88,333.53,50393.0,333.89,333.99,332.88,333.53,50393.0
2021-04-08 11:20:00,333.53,335.88,333.18,334.71,14464.0,333.53,335.88,333.18,334.71,14464.0
2021-04-08 11:30:00,335.18,335.99,334.46,335.63,12930.0,335.18,335.99,334.46,335.63,12930.0
2021-04-08 11:40:00,335.51,336.15,334.91,335.55,8886.0,335.51,336.15,334.91,335.55,8886.0
2021-04-08 11:50:00,335.35,336.43,335.17,335.64,7078.0,335.35,336.43,335.17,335.64,7078.0
2021-04-08 12:00:00,335.66,337.24,335.32,336.78,7814.0,335.66,337.24,335.32,336.78,7814.0
2021-04-08 12:10:00,337.05,337.11,335.63,336.5,9979.0,337.05,337.11,335.63,336.5,9979.0
2021-04-08 12:20:00,336.33,336.33,334.16,334.48,4162.0,336.33,336.33,334.16,334.48,4162.0
2021-04-08 12:30:00,334.52,335.03,333.42,333.42,25553.0,334.52,335.03,333.42,333.42,25553.0
2021-04-08 12:40:00,333.52,333.52,331.78,331.94,14171.0,333.52,333.52,331.78,331.94,14171.0
2021-04-08 12:50:00,332.1,333.82,331.92,333.22,18107.0,332.1,333.82,331.92,333.22,18107.0
2021-04-08 13:00:00,333.22,334.16,333.0,333.78,14025.0,333.22,334.16,333.0,333.78,14025.0
2021-04-08 13:10:00,333.21,334.42,333.21,334.25,3623.0,333.21,334.42,333.21,334.25,3623.0
2021-04-08 13:20:00,333.88,334.44,333.66,333.98,2627.0,333.88,334.44,333.66,333.98,2627.0
2021-04-08 13:30:00,334.31,334.9,332.89,332.89,4356.0,334.31,334.9,332.89,332.89,4356.0
2021-04-08 13:40:00,332.84,333.04,330.26,330.26,13469.0,332.84,333.04,330.26,330.26,13469.0
2021-04-08 13:50:00,330.32,330.58,328.0,330.07,32693.0,330.32,330.58,328.0,330.07,32693.0
2021-04-08 14:00:00,330.07,331.46,329.78,331.28,5994.0,330.07,331.46,329.78,331.28,5994.0
2021-04-08 14:10:00,331.02,331.9,330.62,331.44,4032.0,331.02,331.9,330.62,331.44,4032.0
2021-04-08 14:20:00,331.65,332.83,331.52,331.82,4866.0,331.65,332.83,331.52,331.82,4866.0
2021-04-08 14:30:00,331.52,332.0,331.28,331.75,5150.0,331.52,332.0,331.28,331.75,5150.0
2021-04-08 14:40:00,331.55,331.8,331.21,331.37,4020.0,331.55,331.8,331.21,331.37,4020.0
2021-04-08 14:50:00,331.25,331.29,330.67,331.29,2520.0,331.25,331.29,330.67,331.29,2520.0
2021-04-08 15:00:00,331.45,331.68,331.01,331.22,4314.0,331.45,331.68,331.01,331.22,4314.0
2021-04-08 15:10:00,331.45,331.74,330.83,331.51,3600.0,331.45,331.74,330.83,331.51,3600.0
2021-04-08 15:20:00,331.72,333.91,331.69,333.12,12885.0,331.72,333.91,331.69,333.12,12885.0
2021-04-08 15:30:00,332.91,334.57,332.9,334.43,16726.0,332.91,334.57,332.9,334.43,16726.0
2021-04-08 15:40:00,334.43,334.76,333.07,333.13,18889.0,334.43,334.76,333.07,333.13,18889.0
2021-04-08 15:50:00,333.04,333.1,332.02,332.23,37830.0,333.04,333.1,332.02,332.23,37830.0
2021-04-09 09:30:00,330.0,332.0,327.47,329.01,67874.0,330.0,332.0,327.47,329.01,67874.0
2021-04-09 09:40:00,328.39,330.77,328.32,329.8,14517.0,328.39,330.77,328.32,329.8,14517.0
2021-04-09 09:50:00,330.18,334.35,328.46,333.21,15603.0,330.18,334.35,328.46,333.21,15603.0
2021-04-09 10:00:00,333.55,336.84,333.54,336.83,41298.0,333.55,336.84,333.54,336.83,41298.0
2021-04-09 10:10:00,336.95,337.68,334.48,335.14,17991.0,336.95,337.68,334.48,335.14,17991.0
2021-04-09 10:20:00,335.71,337.36,334.5,335.12,10796.0,335.71,337.36,334.5,335.12,10796.0
2021-04-09 10:30:00,335.09,335.32,333.32,333.51,7988.0,335.09,335.32,333.32,333.51,7988.0
2021-04-09 10:40:00,333.02,333.49,331.77,332.24,6759.0,333.02,333.49,331.77,332.24,6759.0
2021-04-09 10:50:00,333.0,333.85,331.2,331.85,12979.0,333.0,333.85,331.2,331.85,12979.0
2021-04-09 11:00:00,332.31,332.9,332.07,332.83,4756.0,332.31,332.9,332.07,332.83,4756.0
2021-04-09 11:10:00,332.94,334.0,332.76,333.96,5036.0,332.94,334.0,332.76,333.96,5036.0
2021-04-09 11:20:00,333.71,334.0,333.0,333.61,3000.0,333.71,334.0,333.0,333.61,3000.0
2021-04-09 11:30:00,332.52,334.06,332.51,333.42,8718.0,332.52,334.06,332.51,333.42,8718.0
2021-04-09 11:40:00,333.41,334.56,333.18,334.39,9096.0,333.41,334.56,333.18,334.39,9096.0
2021-04-09 11:50:00,334.6,335.07,334.2,334.6,3071.0,334.6,335.07,334.2,334.6,3071.0
2021-04-09 12:00:00,335.03,335.04,333.49,334.13,5351.0,335.03,335.04,333.49,334.13,5351.0
2021-04-09 12:10:00,333.64,333.64,332.41,333.36,8858.0,333.64,333.64,332.41,333.36,8858.0
2021-04-09 12:20:00,333.13,334.0,333.13,333.6,2457.0,333.13,334.0,333.13,333.6,2457.0
2021-04-09 12:30:00,333.5,333.5,332.71,332.71,2106.0,333.5,333.5,332.71,332.71,2106.0
2021-04-09 12:40:00,332.71,332.81,331.4,331.81,4278.0,332.71,332.81,331.4,331.81,4278.0
2021-04-09 12:50:00,331.15,331.62,330.19,330.69,7730.0,331.15,331.62,330.19,330.69,7730.0
2021-04-09 13:00:00,330.29,330.94,330.2,330.34,3979.0,330.29,330.94,330.2,330.34,3979.0
2021-04-09 13:10:00,330.3,330.35,327.94,328.59,9027.0,330.3,330.35,327.94,328.59,9027.0
2021-04-09 13:20:00,328.46,329.27,328.0,328.69,7113.0,328.46,329.27,328.0,328.69,7113.0
2021-04-09 13:30:00,328.46,328.67,327.52,327.57,8577.0,328.46,328.67,327.52,327.57,8577.0
2021-04-09 13:40:00,327.53,328.01,326.3,327.18,12499.0,327.53,328.01,326.3,327.18,12499.0
2021-04-09 13:50:00,326.92,327.53,326.1,326.13,8244.0,326.92,327.53,326.1,326.13,8244.0
2021-04-09 14:00:00,326.22,326.83,325.79,326.24,8761.0,326.22,326.83,325.79,326.24,8761.0
2021-04-09 14:10:00,325.79,328.15,325.79,327.72,14924.0,325.79,328.15,325.79,327.72,14924.0
2021-04-09 14:20:00,327.75,327.75,326.76,327.03,6329.0,327.75,327.75,326.76,327.03,6329.0
2021-04-09 14:30:00,326.94,327.47,326.76,327.27,10229.0,326.94,327.47,326.76,327.27,10229.0
2021-04-09 14:40:00,327.39,328.13,327.08,328.13,11547.0,327.39,328.13,327.08,328.13,11547.0
2021-04-09 14:50:00,328.12,328.91,328.09,328.72,9438.0,328.12,328.91,328.09,328.72,9438.0
2021-04-09 15:00:00,328.58,328.58,326.97,326.97,4251.0,328.58,328.58,326.97,326.97,4251.0
2021-04-09 15:10:00,326.8,327.3,326.46,326.46,5123.0,326.8,327.3,326.46,326.46,5123.0
2021-04-09 15:20:00,326.61,327.19,326.18,327.19,7328.0,326.61,327.19,326.18,327.19,7328.0
2021-04-09 15:30:00,327.1,327.35,326.62,327.35,6638.0,327.1,327.35,326.62,327.35,6638.0
2021-04-09 15:40:00,327.04,327.39,326.5,326.58,8796.0,327.04,327.39,326.5,326.58,8796.0
2021-04-09 15:50:00,326.7,327.49,326.26,326.67,52232.0,326.7,327.49,326.26,326.67,52232.0
2021-04-12 09:30:00,323.2,326.04,321.27,323.92,33592.0,323.2,326.04,321.27,323.92,33592.0
2021-04-12 09:40:00,323.01,323.96,318.02,318.12,40953.0,323.01,323.96,318.02,318.12,40953.0
2021-04-12 09:50:00,318.79,321.4,316.62,317.76,41636.0,318.79,321.4,316.62,317.76,41636.0
2021-04-12 10:00:00,318.91,321.87,318.28,321.87,18934.0,318.91,321.87,318.28,321.87,18934.0
2021-04-12 10:10:00,321.62,321.62,319.64,319.93,6089.0,321.62,321.62,319.64,319.93,6089.0
2021-04-12 10:20:00,320.04,321.14,319.83,320.75,10278.0,320.04,321.14,319.83,320.75,10278.0
2021-04-12 10:30:00,320.77,321.58,319.24,319.8,9667.0,320.77,321.58,319.24,319.8,9667.0
2021-04-12 10:40:00,319.98,321.07,319.24,320.33,17931.0,319.98,321.07,319.24,320.33,17931.0
2021-04-12 10:50:00,320.37,321.96,320.35,321.23,27062.0,320.37,321.96,320.35,321.23,27062.0
2021-04-12 11:00:00,320.88,321.9,319.7,319.97,8879.0,320.88,321.9,319.7,319.97,8879.0
2021-04-12 11:10:00,319.32,319.4,318.37,318.63,10818.0,319.32,319.4,318.37,318.63,10818.0
2021-04-12 11:20:00,318.38,318.86,317.37,318.56,12737.0,318.38,318.86,317.37,318.56,12737.0
2021-04-12 11:30:00,318.11,318.5,317.5,317.62,15822.0,318.11,318.5,317.5,317.62,15822.0
2021-04-12 11:40:00,317.73,317.73,316.15,317.03,32621.0,317.73,317.73,316.15,317.03,32621.0
2021-04-12 11:50:00,317.21,317.93,316.76,317.75,27131.0,317.21,317.93,316.76,317.75,27131.0
2021-04-12 12:00:00,317.48,318.27,316.68,316.75,16916.0,317.48,318.27,316.68,316.75,16916.0
2021-04-12 12:10:00,316.37,317.07,315.61,316.78,16425.0,316.37,317.07,315.61,316.78,16425.0
2021-04-12 12:20:00,316.53,317.89,316.36,317.61,8226.0,316.53,317.89,316.36,317.61,8226.0
2021-04-12 12:30:00,317.88,317.92,316.71,317.92,10376.0,317.88,317.92,316.71,317.92,10376.0
2021-04-12 12:40:00,317.92,318.97,317.66,318.94,10234.0,317.92,318.97,317.66,318.94,10234.0
2021-04-12 12:50:00,318.71,320.17,318.25,319.21,10751.0,318.71,320.17,318.25,319.21,10751.0
2021-04-12 13:00:00,319.38,319.38,317.81,318.4,10123.0,319.38,319.38,317.81,318.4,10123.0
2021-04-12 13:10:00,318.24,318.24,316.61,317.02,10425.0,318.24,318.24,316.61,317.02,10425.0
2021-04-12 13:20:00,317.05,317.79,316.76,317.74,4259.0,317.05,317.79,316.76,317.74,4259.0
2021-04-12 13:30:00,317.91,318.53,317.28,318.38,7555.0,317.91,318.53,317.28,318.38,7555.0
2021-04-12 13:40:00,318.31,319.65,317.79,319.45,9060.0,318.31,319.65,317.79,319.45,9060.0
2021-04-12 13:50:00,319.44,319.44,318.25,318.4,8732.0,319.44,319.44,318.25,318.4,8732.0
2021-04-12 14:00:00,318.53,318.89,317.33,317.48,21000.0,318.53,318.89,317.33,317.48,21000.0
2021-04-12 14:10:00,317.5,317.88,316.04,316.22,12801.0,317.5,317.88,316.04,316.22,12801.0
2021-04-12 14:20:00,316.07,316.92,315.93,316.66,12342.0,316.07,316.92,315.93,316.66,12342.0
2021-04-12 14:30:00,316.92,317.03,316.03,316.36,8542.0,316.92,317.03,316.03,316.36,8542.0
2021-04-12 14:40:00,316.28,316.6,315.82,316.13,11020.0,316.28,316.6,315.82,316.13,11020.0
2021-04-12 14:50:00,316.15,316.28,314.85,315.39,19348.0,316.15,316.28,314.85,315.39,19348.0
2021-04-12 15:00:00,315.39,315.89,314.94,315.78,13433.0,315.39,315.89,314.94,315.78,13433.0
2021-04-12 15:10:00,315.91,316.63,315.1,316.19,11915.0,315.91,316.63,315.1,316.19,11915.0
2021-04-12 15:20:00,316.27,317.75,316.18,317.54,22301.0,316.27,317.75,316.18,317.54,22301.0
2021-04-12 15:30:00,317.69,318.8,317.56,318.56,15561.0,317.69,318.8,317.56,318.56,15561.0
2021-04-12 15:40:00,318.75,319.26,318.32,318.43,25462.0,318.75,319.26,318.32,318.43,25462.0
2021-04-12 15:50:00,318.53,320.0,318.52,319.99,60874.0,318.53,320.0,318.52,319.99,60874.0
2021-04-13 09:30:00,321.1,326.91,320.01,326.27,41112.0,321.1,326.91,320.01,326.27,41112.0
2021-04-13 09:40:00,326.57,327.48,323.57,324.58,24238.0,326.57,327.48,323.57,324.58,24238.0
2021-04-13 09:50:00,324.34,327.0,323.76,323.76,39609.0,324.34,327.0,323.76,323.76,39609.0
2021-04-13 10:00:00,324.1,324.1,317.08,317.56,28851.0,324.1,324.1,317.08,317.56,28851.0
2021-04-13 10:10:00,317.5,317.93,315.99,316.31,12496.0,317.5,317.93,315.99,316.31,12496.0
2021-04-13 10:20:00,316.65,318.51,316.43,318.19,26719.0,316.65,318.51,316.43,318.19,26719.0
2021-04-13 10:30:00,318.55,319.26,318.23,318.28,11816.0,318.55,319.26,318.23,318.28,11816.0
2021-04-13 10:40:00,318.65,320.97,318.45,320.12,9680.0,318.65,320.97,318.45,320.12,9680.0
2021-04-13 10:50:00,320.05,320.33,317.99,319.54,6002.0,320.05,320.33,317.99,319.54,6002.0
2021-04-13 11:00:00,319.17,320.17,318.31,318.64,4744.0,319.17,320.17,318.31,318.64,4744.0
2021-04-13 11:10:00,318.3,319.27,317.51,317.77,6869.0,318.3,319.27,317.51,317.77,6869.0
2021-04-13 11:20:00,318.05,318.05,316.62,317.35,7148.0,318.05,318.05,316.62,317.35,7148.0
2021-04-13 11:30:00,317.61,318.21,316.86,317.18,4914.0,317.61,318.21,316.86,317.18,4914.0
2021-04-13 11:40:00,316.9,317.59,316.7,316.7,3650.0,316.9,317.59,316.7,316.7,3650.0
2021-04-13 11:50:00,316.53,317.22,316.21,316.26,6009.0,316.53,317.22,316.21,316.26,6009.0
2021-04-13 12:00:00,316.27,318.68,316.27,318.4,7681.0,316.27,318.68,316.27,318.4,7681.0
2021-04-13 12:10:00,318.41,319.53,318.41,318.87,7235.0,318.41,319.53,318.41,318.87,7235.0
2021-04-13 12:20:00,318.88,318.9,317.76,317.76,3440.0,318.88,318.9,317.76,317.76,3440.0
2021-04-13 12:30:00,317.67,318.34,317.67,317.98,4046.0,317.67,318.34,317.67,317.98,4046.0
2021-04-13 12:40:00,317.77,317.85,317.0,317.38,1318.0,317.77,317.85,317.0,317.38,1318.0
2021-04-13 12:50:00,317.38,317.89,317.38,317.43,1758.0,317.38,317.89,317.38,317.43,1758.0
2021-04-13 13:00:00,317.76,318.99,317.76,318.99,3146.0,317.76,318.99,317.76,318.99,3146.0
2021-04-13 13:10:00,318.97,319.05,318.73,318.83,2466.0,318.97,319.05,318.73,318.83,2466.0
2021-04-13 13:20:00,319.02,320.39,318.76,319.78,13345.0,319.02,320.39,318.76,319.78,13345.0
2021-04-13 13:30:00,319.99,320.0,319.12,319.12,7053.0,319.99,320.0,319.12,319.12,7053.0
2021-04-13 13:40:00,318.94,319.46,318.02,318.55,4384.0,318.94,319.46,318.02,318.55,4384.0
2021-04-13 13:50:00,318.55,319.03,318.13,319.03,2611.0,318.55,319.03,318.13,319.03,2611.0
2021-04-13 14:00:00,318.46,318.84,318.08,318.36,3311.0,318.46,318.84,318.08,318.36,3311.0
2021-04-13 14:10:00,318.58,319.44,317.6,318.11,6616.0,318.58,319.44,317.6,318.11,6616.0
2021-04-13 14:20:00,318.18,318.46,317.82,317.94,4815.0,318.18,318.46,317.82,317.94,4815.0
2021-04-13 14:30:00,317.86,318.15,317.21,317.55,7862.0,317.86,318.15,317.21,317.55,7862.0
2021-04-13 14:40:00,317.55,317.85,316.45,316.6,7221.0,317.55,317.85,316.45,316.6,7221.0
2021-04-13 14:50:00,316.65,317.09,316.65,316.68,3576.0,316.65,317.09,316.65,316.68,3576.0
2021-04-13 15:00:00,316.85,318.44,316.85,318.44,6578.0,316.85,318.44,316.85,318.44,6578.0
2021-04-13 15:10:00,318.81,319.78,318.71,319.1,6734.0,318.81,319.78,318.71,319.1,6734.0
2021-04-13 15:20:00,319.01,320.66,318.97,320.44,7759.0,319.01,320.66,318.97,320.44,7759.0
2021-04-13 15:30:00,320.3,320.3,319.0,319.0,7189.0,320.3,320.3,319.0,319.0,7189.0
2021-04-13 15:40:00,318.78,319.74,318.48,318.6,8159.0,318.78,319.74,318.48,318.6,8159.0
2021-04-13 15:50:00,318.58,318.96,317.66,318.29,40169.0,318.58,318.96,317.66,318.29,40169.0
2021-04-14 09:30:00,320.0,326.96,319.41,325.91,56963.0,320.0,326.96,319.41,325.91,56963.0
2021-04-14 09:40:00,325.89,329.14,323.96,328.0,43218.0,325.89,329.14,323.96,328.0,43218.0
2021-04-14 09:50:00,328.0,331.0,328.0,329.97,47085.0,328.0,331.0,328.0,329.97,47085.0
2021-04-14 10:00:00,329.86,330.5,328.07,328.7,40528.0,329.86,330.5,328.07,328.7,40528.0
2021-04-14 10:10:00,329.0,329.92,326.15,326.76,35098.0,329.0,329.92,326.15,326.76,35098.0
2021-04-14 10:20:00,326.39,326.97,323.68,326.13,17276.0,326.39,326.97,323.68,326.13,17276.0
2021-04-14 10:30:00,325.38,329.0,325.38,328.95,15486.0,325.38,329.0,325.38,328.95,15486.0
2021-04-14 10:40:00,328.47,333.0,328.32,332.68,41971.0,328.47,333.0,328.32,332.68,41971.0
2021-04-14 10:50:00,332.52,333.77,332.14,332.69,25141.0,332.52,333.77,332.14,332.69,25141.0
2021-04-14 11:00:00,332.95,333.22,330.32,331.01,22909.0,332.95,333.22,330.32,331.01,22909.0
2021-04-14 11:10:00,331.2,331.2,329.64,330.17,13147.0,331.2,331.2,329.64,330.17,13147.0
2021-04-14 11:20:00,330.39,330.39,327.47,328.53,24577.0,330.39,330.39,327.47,328.53,24577.0
2021-04-14 11:30:00,328.6,329.0,327.25,328.25,24289.0,328.6,329.0,327.25,328.25,24289.0
2021-04-14 11:40:00,328.59,329.91,328.28,329.62,11230.0,328.59,329.91,328.28,329.62,11230.0
2021-04-14 11:50:00,329.27,330.74,328.85,329.82,13239.0,329.27,330.74,328.85,329.82,13239.0
2021-04-14 12:00:00,330.41,331.55,328.93,330.15,24968.0,330.41,331.55,328.93,330.15,24968.0
2021-04-14 12:10:00,329.89,331.3,329.81,331.23,6095.0,329.89,331.3,329.81,331.23,6095.0
2021-04-14 12:20:00,331.53,331.78,330.78,330.78,5980.0,331.53,331.78,330.78,330.78,5980.0
2021-04-14 12:30:00,330.7,331.94,330.49,331.45,8329.0,330.7,331.94,330.49,331.45,8329.0
2021-04-14 12:40:00,331.86,332.24,331.35,331.46,7233.0,331.86,332.24,331.35,331.46,7233.0
2021-04-14 12:50:00,331.68,332.24,330.96,331.55,3754.0,331.68,332.24,330.96,331.55,3754.0
2021-04-14 13:00:00,331.54,331.55,329.43,330.24,7650.0,331.54,331.55,329.43,330.24,7650.0
2021-04-14 13:10:00,330.0,331.5,330.0,331.22,4201.0,330.0,331.5,330.0,331.22,4201.0
2021-04-14 13:20:00,331.5,331.65,330.16,330.79,5436.0,331.5,331.65,330.16,330.79,5436.0
2021-04-14 13:30:00,330.46,330.65,329.47,329.48,7656.0,330.46,330.65,329.47,329.48,7656.0
2021-04-14 13:40:00,329.44,330.08,328.18,329.8,15194.0,329.44,330.08,328.18,329.8,15194.0
2021-04-14 13:50:00,329.93,330.0,327.37,327.67,13357.0,329.93,330.0,327.37,327.67,13357.0
2021-04-14 14:00:00,327.64,327.88,325.15,325.46,12991.0,327.64,327.88,325.15,325.46,12991.0
2021-04-14 14:10:00,325.4,327.19,324.5,326.63,10421.0,325.4,327.19,324.5,326.63,10421.0
2021-04-14 14:20:00,326.36,327.72,326.36,326.96,4544.0,326.36,327.72,326.36,326.96,4544.0
2021-04-14 14:30:00,327.3,327.54,325.9,326.7,4826.0,327.3,327.54,325.9,326.7,4826.0
2021-04-14 14:40:00,327.22,327.53,326.23,326.23,4973.0,327.22,327.53,326.23,326.23,4973.0
2021-04-14 14:50:00,326.3,326.31,324.84,325.34,9947.0,326.3,326.31,324.84,325.34,9947.0
2021-04-14 15:00:00,324.78,325.1,322.34,322.85,10789.0,324.78,325.1,322.34,322.85,10789.0
2021-04-14 15:10:00,322.85,324.12,322.44,323.47,7139.0,322.85,324.12,322.44,323.47,7139.0
2021-04-14 15:20:00,323.48,325.91,323.47,325.12,7277.0,323.48,325.91,323.47,325.12,7277.0
2021-04-14 15:30:00,325.13,325.14,323.46,324.16,10041.0,325.13,325.14,323.46,324.16,10041.0
2021-04-14 15:40:00,324.17,324.17,323.0,323.47,17858.0,324.17,324.17,323.0,323.47,17858.0
2021-04-14 15:50:00,323.69,324.15,322.25,323.71,67696.0,323.69,324.15,322.25,323.71,67696.0
2021-04-15 09:30:00,327.5,328.22,325.5,327.23,15424.0,327.5,328.22,325.5,327.23,15424.0
2021-04-15 09:40:00,327.29,327.34,324.41,325.74,17504.0,327.29,327.34,324.41,325.74,17504.0
2021-04-15 09:50:00,325.72,329.26,325.71,328.8,31644.0,325.72,329.26,325.71,328.8,31644.0
2021-04-15 10:00:00,328.43,328.43,325.63,325.63,6303.0,328.43,328.43,325.63,325.63,6303.0
2021-04-15 10:10:00,325.67,327.07,324.72,326.26,13326.0,325.67,327.07,324.72,326.26,13326.0
2021-04-15 10:20:00,325.86,326.35,324.84,326.32,25702.0,325.86,326.35,324.84,326.32,25702.0
2021-04-15 10:30:00,326.35,327.5,325.6,326.82,22519.0,326.35,327.5,325.6,326.82,22519.0
2021-04-15 10:40:00,326.63,327.08,324.87,324.87,4410.0,326.63,327.08,324.87,324.87,4410.0
2021-04-15 10:50:00,325.14,325.65,324.69,324.81,4320.0,325.14,325.65,324.69,324.81,4320.0
2021-04-15 11:00:00,324.67,324.67,322.61,323.92,12661.0,324.67,324.67,322.61,323.92,12661.0
2021-04-15 11:10:00,323.46,324.95,322.84,322.87,6710.0,323.46,324.95,322.84,322.87,6710.0
2021-04-15 11:20:00,322.83,323.86,322.3,322.3,10441.0,322.83,323.86,322.3,322.3,10441.0
2021-04-15 11:30:00,322.3,323.42,321.88,323.18,9230.0,322.3,323.42,321.88,323.18,9230.0
2021-04-15 11:40:00,323.0,324.09,322.71,323.55,3947.0,323.0,324.09,322.71,323.55,3947.0
2021-04-15 11:50:00,323.44,323.9,323.24,323.24,1300.0,323.44,323.9,323.24,323.24,1300.0
2021-04-15 12:00:00,322.34,322.81,321.82,322.48,4421.0,322.34,322.81,321.82,322.48,4421.0
2021-04-15 12:10:00,322.72,323.44,322.27,322.58,5987.0,322.72,323.44,322.27,322.58,5987.0
2021-04-15 12:20:00,322.18,323.18,321.45,322.6,8539.0,322.18,323.18,321.45,322.6,8539.0
2021-04-15 12:30:00,322.2,322.83,321.95,322.23,2532.0,322.2,322.83,321.95,322.23,2532.0
2021-04-15 12:40:00,321.53,322.8,321.35,321.64,5106.0,321.53,322.8,321.35,321.64,5106.0
2021-04-15 12:50:00,321.5,321.99,321.36,321.36,1903.0,321.5,321.99,321.36,321.36,1903.0
2021-04-15 13:00:00,321.34,321.5,319.39,319.43,10021.0,321.34,321.5,319.39,319.43,10021.0
2021-04-15 13:10:00,319.51,320.8,319.39,320.27,6476.0,319.51,320.8,319.39,320.27,6476.0
2021-04-15 13:20:00,320.5,321.29,319.87,320.91,7504.0,320.5,321.29,319.87,320.91,7504.0
2021-04-15 13:30:00,321.25,321.74,320.87,321.47,7787.0,321.25,321.74,320.87,321.47,7787.0
2021-04-15 13:40:00,321.57,322.34,321.52,321.68,5079.0,321.57,322.34,321.52,321.68,5079.0
2021-04-15 13:50:00,321.57,323.04,321.35,323.04,4744.0,321.57,323.04,321.35,323.04,4744.0
2021-04-15 14:00:00,322.93,324.44,322.76,323.43,6345.0,322.93,324.44,322.76,323.43,6345.0
2021-04-15 14:10:00,323.82,324.44,323.78,323.98,4263.0,323.82,324.44,323.78,323.98,4263.0
2021-04-15 14:20:00,324.08,325.86,323.86,324.9,11232.0,324.08,325.86,323.86,324.9,11232.0
2021-04-15 14:30:00,324.76,325.16,323.31,323.98,10322.0,324.76,325.16,323.31,323.98,10322.0
2021-04-15 14:40:00,323.95,324.06,321.59,323.4,31629.0,323.95,324.06,321.59,323.4,31629.0
2021-04-15 14:50:00,323.19,323.31,322.31,322.54,7962.0,323.19,323.31,322.31,322.54,7962.0
2021-04-15 15:00:00,322.68,323.29,322.52,323.18,5610.0,322.68,323.29,322.52,323.18,5610.0
2021-04-15 15:10:00,323.18,323.47,322.13,322.42,5456.0,323.18,323.47,322.13,322.42,5456.0
2021-04-15 15:20:00,322.64,322.64,320.02,320.46,11833.0,322.64,322.64,320.02,320.46,11833.0
2021-04-15 15:30:00,320.62,322.85,320.61,322.25,16617.0,320.62,322.85,320.61,322.25,16617.0
2021-04-15 15:40:00,322.47,322.85,321.76,322.5,9626.0,322.47,322.85,321.76,322.5,9626.0
2021-04-15 15:50:00,322.66,323.13,320.87,321.14,57732.0,322.66,323.13,320.87,321.14,57732.0
2021-04-16 09:30:00,313.99,314.47,308.5,312.04,92600.0,313.99,314.47,308.5,312.04,92600.0
2021-04-16 09:40:00,312.0,313.73,309.03,310.97,59964.0,312.0,313.73,309.03,310.97,59964.0
2021-04-16 09:50:00,311.31,312.0,309.0,310.46,72312.0,311.31,312.0,309.0,310.46,72312.0
2021-04-16 10:00:00,310.42,310.84,304.7,307.29,67027.0,310.42,310.84,304.7,307.29,67027.0
2021-04-16 10:10:00,307.21,309.0,306.35,308.36,29491.0,307.21,309.0,306.35,308.36,29491.0
2021-04-16 10:20:00,308.36,313.45,308.36,313.11,45332.0,308.36,313.45,308.36,313.11,45332.0
2021-04-16 10:30:00,313.39,314.16,311.88,314.16,28877.0,313.39,314.16,311.88,314.16,28877.0
2021-04-16 10:40:00,314.4,317.06,314.0,316.53,30526.0,314.4,317.06,314.0,316.53,30526.0
2021-04-16 10:50:00,316.06,316.06,314.27,314.45,26235.0,316.06,316.06,314.27,314.45,26235.0
2021-04-16 11:00:00,314.44,317.71,314.44,317.6,10829.0,314.44,317.71,314.44,317.6,10829.0
2021-04-16 11:10:00,317.31,317.46,316.3,317.3,4941.0,317.31,317.46,316.3,317.3,4941.0
2021-04-16 11:20:00,316.5,316.9,316.02,316.03,7714.0,316.5,316.9,316.02,316.03,7714.0
2021-04-16 11:30:00,316.01,317.5,315.72,317.49,7612.0,316.01,317.5,315.72,317.49,7612.0
2021-04-16 11:40:00,317.38,317.71,316.23,316.56,5737.0,317.38,317.71,316.23,316.56,5737.0
2021-04-16 11:50:00,316.42,316.59,315.27,315.5,5627.0,316.42,316.59,315.27,315.5,5627.0
2021-04-16 12:00:00,315.65,318.64,315.47,318.61,11727.0,315.65,318.64,315.47,318.61,11727.0
2021-04-16 12:10:00,318.28,319.0,318.1,318.9,5959.0,318.28,319.0,318.1,318.9,5959.0
2021-04-16 12:20:00,318.9,319.9,318.84,319.1,8591.0,318.9,319.9,318.84,319.1,8591.0
2021-04-16 12:30:00,318.6,319.1,318.04,318.47,5300.0,318.6,319.1,318.04,318.47,5300.0
2021-04-16 12:40:00,318.37,320.65,318.37,320.64,7984.0,318.37,320.65,318.37,320.64,7984.0
2021-04-16 12:50:00,320.61,320.88,319.13,320.72,10787.0,320.61,320.88,319.13,320.72,10787.0
2021-04-16 13:00:00,320.73,321.6,319.45,319.71,8078.0,320.73,321.6,319.45,319.71,8078.0
2021-04-16 13:10:00,319.69,320.68,319.69,320.47,30546.0,319.69,320.68,319.69,320.47,30546.0
2021-04-16 13:20:00,320.5,320.66,319.5,319.5,19756.0,320.5,320.66,319.5,319.5,19756.0
2021-04-16 13:30:00,319.42,319.85,318.79,319.85,13883.0,319.42,319.85,318.79,319.85,13883.0
2021-04-16 13:40:00,319.67,319.67,319.0,319.11,7143.0,319.67,319.67,319.0,319.11,7143.0
2021-04-16 13:50:00,319.09,319.09,318.13,318.69,6640.0,319.09,319.09,318.13,318.69,6640.0
2021-04-16 14:00:00,318.59,319.51,318.59,319.26,3280.0,318.59,319.51,318.59,319.26,3280.0
2021-04-16 14:10:00,319.01,319.76,318.96,319.37,3771.0,319.01,319.76,318.96,319.37,3771.0
2021-04-16 14:20:00,319.74,321.0,319.37,320.71,6351.0,319.74,321.0,319.37,320.71,6351.0
2021-04-16 14:30:00,320.58,321.17,320.54,320.87,5124.0,320.58,321.17,320.54,320.87,5124.0
2021-04-16 14:40:00,320.89,321.15,320.27,320.49,5895.0,320.89,321.15,320.27,320.49,5895.0
2021-04-16 14:50:00,320.78,321.47,320.36,321.23,6926.0,320.78,321.47,320.36,321.23,6926.0
2021-04-16 15:00:00,321.31,322.98,321.3,321.49,19840.0,321.31,322.98,321.3,321.49,19840.0
2021-04-16 15:10:00,321.28,322.21,321.28,321.36,6463.0,321.28,322.21,321.28,321.36,6463.0
2021-04-16 15:20:00,321.55,321.84,320.91,320.91,9201.0,321.55,321.84,320.91,320.91,9201.0
2021-04-16 15:30:00,320.9,321.87,320.55,321.22,16995.0,320.9,321.87,320.55,321.22,16995.0
2021-04-16 15:40:00,321.35,322.3,321.22,321.51,17491.0,321.35,322.3,321.22,321.51,17491.0
2021-04-16 15:50:00,321.51,322.71,321.36,321.96,90301.0,321.51,322.71,321.36,321.96,90301.0
2021-04-19 09:30:00,322.22,324.98,319.83,324.47,34150.0,322.22,324.98,319.83,324.47,34150.0
2021-04-19 09:40:00,324.47,324.5,321.67,323.47,22051.0,324.47,324.5,321.67,323.47,22051.0
2021-04-19 09:50:00,323.1,323.49,320.06,320.46,16526.0,323.1,323.49,320.06,320.46,16526.0
2021-04-19 10:00:00,320.49,321.41,318.23,319.52,21008.0,320.49,321.41,318.23,319.52,21008.0
2021-04-19 10:10:00,319.0,319.05,316.78,317.29,13215.0,319.0,319.05,316.78,317.29,13215.0
2021-04-19 10:20:00,317.0,318.48,315.5,317.94,17860.0,317.0,318.48,315.5,317.94,17860.0
2021-04-19 10:30:00,317.93,318.11,316.56,316.76,10891.0,317.93,318.11,316.56,316.76,10891.0
2021-04-19 10:40:00,317.18,317.18,313.92,314.69,37086.0,317.18,317.18,313.92,314.69,37086.0
2021-04-19 10:50:00,314.5,315.46,314.16,314.18,10503.0,314.5,315.46,314.16,314.18,10503.0
2021-04-19 11:00:00,314.35,315.05,313.26,313.85,8355.0,314.35,315.05,313.26,313.85,8355.0
2021-04-19 11:10:00,313.5,315.15,313.07,315.15,6220.0,313.5,315.15,313.07,315.15,6220.0
2021-04-19 11:20:00,314.97,315.01,313.7,313.9,7656.0,314.97,315.01,313.7,313.9,7656.0
2021-04-19 11:30:00,313.86,314.49,313.46,314.34,16705.0,313.86,314.49,313.46,314.34,16705.0
2021-04-19 11:40:00,314.34,314.72,312.69,313.63,6033.0,314.34,314.72,312.69,313.63,6033.0
2021-04-19 11:50:00,313.65,314.71,312.99,313.03,18913.0,313.65,314.71,312.99,313.03,18913.0
2021-04-19 12:00:00,312.9,313.27,311.42,312.57,29517.0,312.9,313.27,311.42,312.57,29517.0
2021-04-19 12:10:00,312.27,314.14,312.27,314.14,8012.0,312.27,314.14,312.27,314.14,8012.0
2021-04-19 12:20:00,313.99,314.22,312.43,312.43,5721.0,313.99,314.22,312.43,312.43,5721.0
2021-04-19 12:30:00,312.68,314.39,311.66,314.19,22263.0,312.68,314.39,311.66,314.19,22263.0
2021-04-19 12:40:00,314.21,315.95,314.12,315.95,15303.0,314.21,315.95,314.12,315.95,15303.0
2021-04-19 12:50:00,315.76,317.62,315.76,317.39,11179.0,315.76,317.62,315.76,317.39,11179.0
2021-04-19 13:00:00,317.59,318.93,317.46,318.31,7050.0,317.59,318.93,317.46,318.31,7050.0
2021-04-19 13:10:00,318.51,320.53,318.2,318.26,11370.0,318.51,320.53,318.2,318.26,11370.0
2021-04-19 13:20:00,318.63,320.0,318.59,319.31,13007.0,318.63,320.0,318.59,319.31,13007.0
2021-04-19 13:30:00,319.71,320.3,318.96,319.6,11713.0,319.71,320.3,318.96,319.6,11713.0
2021-04-19 13:40:00,319.39,319.57,318.24,318.77,7722.0,319.39,319.57,318.24,318.77,7722.0
2021-04-19 13:50:00,318.71,319.5,318.33,318.9,5012.0,318.71,319.5,318.33,318.9,5012.0
2021-04-19 14:00:00,318.67,319.86,318.4,318.79,5783.0,318.67,319.86,318.4,318.79,5783.0
2021-04-19 14:10:00,318.79,319.88,318.68,319.88,5474.0,318.79,319.88,318.68,319.88,5474.0
2021-04-19 14:20:00,319.83,320.38,319.29,319.38,5500.0,319.83,320.38,319.29,319.38,5500.0
2021-04-19 14:30:00,319.25,319.51,317.19,317.71,7733.0,319.25,319.51,317.19,317.71,7733.0
2021-04-19 14:40:00,317.97,318.76,317.46,317.5,8581.0,317.97,318.76,317.46,317.5,8581.0
2021-04-19 14:50:00,317.15,318.24,316.95,317.69,7890.0,317.15,318.24,316.95,317.69,7890.0
2021-04-19 15:00:00,317.69,318.34,317.11,317.64,5245.0,317.69,318.34,317.11,317.64,5245.0
2021-04-19 15:10:00,317.75,318.2,316.9,316.91,16486.0,317.75,318.2,316.9,316.91,16486.0
2021-04-19 15:20:00,316.68,317.05,316.57,316.86,8679.0,316.68,317.05,316.57,316.86,8679.0
2021-04-19 15:30:00,316.86,316.86,315.4,315.87,11230.0,316.86,316.86,315.4,315.87,11230.0
2021-04-19 15:40:00,315.98,316.07,315.16,315.28,12265.0,315.98,316.07,315.16,315.28,12265.0
2021-04-19 15:50:00,315.23,316.11,314.61,315.09,54554.0,315.23,316.11,314.61,315.09,54554.0
2021-04-20 09:30:00,315.0,315.71,313.22,314.85,13295.0,315.0,315.71,313.22,314.85,13295.0
2021-04-20 09:40:00,313.53,317.17,313.1,315.29,11942.0,313.53,317.17,313.1,315.29,11942.0
2021-04-20 09:50:00,315.49,315.5,311.99,312.4,7668.0,315.49,315.5,311.99,312.4,7668.0
2021-04-20 10:00:00,311.81,312.62,310.4,310.95,11464.0,311.81,312.62,310.4,310.95,11464.0
2021-04-20 10:10:00,310.67,313.32,310.48,312.74,6891.0,310.67,313.32,310.48,312.74,6891.0
2021-04-20 10:20:00,312.45,312.63,309.92,311.33,6820.0,312.45,312.63,309.92,311.33,6820.0
2021-04-20 10:30:00,311.07,311.1,309.11,309.3,10361.0,311.07,311.1,309.11,309.3,10361.0
2021-04-20 10:40:00,309.3,309.34,307.71,309.1,16063.0,309.3,309.34,307.71,309.1,16063.0
2021-04-20 10:50:00,309.1,310.58,307.7,309.97,16152.0,309.1,310.58,307.7,309.97,16152.0
2021-04-20 11:00:00,309.97,311.52,309.75,311.07,19308.0,309.97,311.52,309.75,311.07,19308.0
2021-04-20 11:10:00,311.34,311.34,307.43,307.91,21447.0,311.34,311.34,307.43,307.91,21447.0
2021-04-20 11:20:00,307.57,308.01,305.93,307.2,14059.0,307.57,308.01,305.93,307.2,14059.0
2021-04-20 11:30:00,307.39,307.39,305.77,306.78,8582.0,307.39,307.39,305.77,306.78,8582.0
2021-04-20 11:40:00,307.07,309.46,306.72,309.3,12299.0,307.07,309.46,306.72,309.3,12299.0
2021-04-20 11:50:00,309.3,310.07,309.01,309.76,4500.0,309.3,310.07,309.01,309.76,4500.0
2021-04-20 12:00:00,309.94,310.82,309.76,310.57,5457.0,309.94,310.82,309.76,310.57,5457.0
2021-04-20 12:10:00,310.55,312.5,310.55,312.14,13292.0,310.55,312.5,310.55,312.14,13292.0
2021-04-20 12:20:00,311.84,312.5,311.5,311.52,8169.0,311.84,312.5,311.5,311.52,8169.0
2021-04-20 12:30:00,311.58,311.83,310.69,311.24,5915.0,311.58,311.83,310.69,311.24,5915.0
2021-04-20 12:40:00,310.8,311.38,310.43,311.2,3958.0,310.8,311.38,310.43,311.2,3958.0
2021-04-20 12:50:00,311.26,311.77,310.61,311.44,2300.0,311.26,311.77,310.61,311.44,2300.0
2021-04-20 13:00:00,311.02,311.05,309.7,309.85,5042.0,311.02,311.05,309.7,309.85,5042.0
2021-04-20 13:10:00,309.66,311.04,309.32,310.36,19264.0,309.66,311.04,309.32,310.36,19264.0
2021-04-20 13:20:00,310.2,310.2,308.3,308.31,8536.0,310.2,310.2,308.3,308.31,8536.0
2021-04-20 13:30:00,308.46,309.04,307.87,307.87,8816.0,308.46,309.04,307.87,307.87,8816.0
2021-04-20 13:40:00,307.59,308.3,307.56,308.06,5214.0,307.59,308.3,307.56,308.06,5214.0
2021-04-20 13:50:00,308.04,308.6,307.69,308.44,6125.0,308.04,308.6,307.69,308.44,6125.0
2021-04-20 14:00:00,308.59,310.08,307.8,310.06,12098.0,308.59,310.08,307.8,310.06,12098.0
2021-04-20 14:10:00,309.79,310.81,309.54,310.53,12094.0,309.79,310.81,309.54,310.53,12094.0
2021-04-20 14:20:00,310.8,311.19,310.11,310.75,6968.0,310.8,311.19,310.11,310.75,6968.0
2021-04-20 14:30:00,310.65,310.89,309.23,310.18,39347.0,310.65,310.89,309.23,310.18,39347.0
2021-04-20 14:40:00,310.24,310.87,309.85,310.28,23409.0,310.24,310.87,309.85,310.28,23409.0
2021-04-20 14:50:00,309.96,310.15,309.49,309.96,27972.0,309.96,310.15,309.49,309.96,27972.0
2021-04-20 15:00:00,309.99,311.92,309.99,311.81,8564.0,309.99,311.92,309.99,311.81,8564.0
2021-04-20 15:10:00,311.87,311.92,311.2,311.45,5484.0,311.87,311.92,311.2,311.45,5484.0
2021-04-20 15:20:00,311.31,312.27,311.01,312.17,6699.0,311.31,312.27,311.01,312.17,6699.0
2021-04-20 15:30:00,312.07,313.59,311.52,313.41,11080.0,312.07,313.59,311.52,313.41,11080.0
2021-04-20 15:40:00,313.36,315.0,312.65,314.28,25912.0,313.36,315.0,312.65,314.28,25912.0
2021-04-20 15:50:00,314.28,315.46,313.93,314.01,80450.0,314.28,315.46,313.93,314.01,80450.0
2021-04-21 09:30:00,312.27,312.27,309.04,309.43,18144.0,312.27,312.27,309.04,309.43,18144.0
2021-04-21 09:40:00,309.0,313.67,308.14,313.67,18570.0,309.0,313.67,308.14,313.67,18570.0
2021-04-21 09:50:00,313.28,314.0,311.0,313.05,6834.0,313.28,314.0,311.0,313.05,6834.0
2021-04-21 10:00:00,313.82,316.7,313.26,314.52,15004.0,313.82,316.7,313.26,314.52,15004.0
2021-04-21 10:10:00,314.54,315.57,313.94,314.22,6945.0,314.54,315.57,313.94,314.22,6945.0
2021-04-21 10:20:00,314.22,318.63,314.21,317.42,24949.0,314.22,318.63,314.21,317.42,24949.0
2021-04-21 10:30:00,317.45,320.5,315.81,320.06,22589.0,317.45,320.5,315.81,320.06,22589.0
2021-04-21 10:40:00,320.36,321.44,319.62,319.85,15090.0,320.36,321.44,319.62,319.85,15090.0
2021-04-21 10:50:00,319.77,321.34,319.49,320.22,24547.0,319.77,321.34,319.49,320.22,24547.0
2021-04-21 11:00:00,320.15,321.25,319.51,319.81,17220.0,320.15,321.25,319.51,319.81,17220.0
2021-04-21 11:10:00,319.88,321.73,319.59,321.46,48858.0,319.88,321.73,319.59,321.46,48858.0
2021-04-21 11:20:00,321.37,322.66,320.01,320.4,33686.0,321.37,322.66,320.01,320.4,33686.0
2021-04-21 11:30:00,320.27,321.24,320.08,320.38,31506.0,320.27,321.24,320.08,320.38,31506.0
2021-04-21 11:40:00,320.61,321.49,319.79,321.43,35367.0,320.61,321.49,319.79,321.43,35367.0
2021-04-21 11:50:00,321.6,322.08,321.23,321.35,8638.0,321.6,322.08,321.23,321.35,8638.0
2021-04-21 12:00:00,321.29,321.29,320.52,320.74,5376.0,321.29,321.29,320.52,320.74,5376.0
2021-04-21 12:10:00,320.31,320.32,318.87,319.16,7047.0,320.31,320.32,318.87,319.16,7047.0
2021-04-21 12:20:00,319.08,320.41,319.08,319.78,4780.0,319.08,320.41,319.08,319.78,4780.0
2021-04-21 12:30:00,319.78,319.78,318.49,318.85,6786.0,319.78,319.78,318.49,318.85,6786.0
2021-04-21 12:40:00,319.18,319.19,316.58,317.19,9538.0,319.18,319.19,316.58,317.19,9538.0
2021-04-21 12:50:00,316.76,316.98,315.05,315.42,9665.0,316.76,316.98,315.05,315.42,9665.0
2021-04-21 13:00:00,315.3,316.49,315.26,316.31,9301.0,315.3,316.49,315.26,316.31,9301.0
2021-04-21 13:10:00,316.55,316.55,314.27,315.12,9067.0,316.55,316.55,314.27,315.12,9067.0
2021-04-21 13:20:00,315.12,315.27,314.12,314.12,5336.0,315.12,315.27,314.12,314.12,5336.0
2021-04-21 13:30:00,313.68,314.61,313.62,314.53,7382.0,313.68,314.61,313.62,314.53,7382.0
2021-04-21 13:40:00,314.56,314.85,313.16,313.81,8037.0,314.56,314.85,313.16,313.81,8037.0
2021-04-21 13:50:00,313.83,314.26,313.2,313.2,4202.0,313.83,314.26,313.2,313.2,4202.0
2021-04-21 14:00:00,313.39,314.17,312.99,314.17,12380.0,313.39,314.17,312.99,314.17,12380.0
2021-04-21 14:10:00,313.66,315.23,313.08,313.09,23829.0,313.66,315.23,313.08,313.09,23829.0
2021-04-21 14:20:00,313.01,313.7,313.01,313.31,2356.0,313.01,313.7,313.01,313.31,2356.0
2021-04-21 14:30:00,313.4,315.34,313.31,315.34,4980.0,313.4,315.34,313.31,315.34,4980.0
2021-04-21 14:40:00,314.92,315.29,314.55,314.8,4304.0,314.92,315.29,314.55,314.8,4304.0
2021-04-21 14:50:00,315.05,315.2,314.6,314.75,3423.0,315.05,315.2,314.6,314.75,3423.0
2021-04-21 15:00:00,314.99,315.1,314.41,314.72,5088.0,314.99,315.1,314.41,314.72,5088.0
2021-04-21 15:10:00,314.88,315.8,314.88,315.26,8608.0,314.88,315.8,314.88,315.26,8608.0
2021-04-21 15:20:00,315.34,315.96,314.81,314.99,8565.0,315.34,315.96,314.81,314.99,8565.0
2021-04-21 15:30:00,315.09,316.46,314.83,316.16,18455.0,315.09,316.46,314.83,316.16,18455.0
2021-04-21 15:40:00,316.17,317.08,316.1,316.99,19566.0,316.17,317.08,316.1,316.99,19566.0
2021-04-21 15:50:00,316.89,318.55,315.85,318.36,89722.0,316.89,318.55,315.85,318.36,89722.0
2021-04-22 09:30:00,319.1,322.0,318.94,321.03,36038.0,319.1,322.0,318.94,321.03,36038.0
2021-04-22 09:40:00,320.53,321.0,317.33,318.33,9600.0,320.53,321.0,317.33,318.33,9600.0
2021-04-22 09:50:00,318.09,319.81,316.42,319.01,9411.0,318.09,319.81,316.42,319.01,9411.0
2021-04-22 10:00:00,318.34,318.34,316.5,316.5,4929.0,318.34,318.34,316.5,316.5,4929.0
2021-04-22 10:10:00,316.54,316.56,314.98,315.73,8835.0,316.54,316.56,314.98,315.73,8835.0
2021-04-22 10:20:00,315.99,317.29,315.07,316.37,3373.0,315.99,317.29,315.07,316.37,3373.0
2021-04-22 10:30:00,316.05,318.51,316.01,317.95,8625.0,316.05,318.51,316.01,317.95,8625.0
2021-04-22 10:40:00,317.87,320.0,317.33,319.64,9531.0,317.87,320.0,317.33,319.64,9531.0
2021-04-22 10:50:00,319.21,319.4,317.24,317.24,8898.0,319.21,319.4,317.24,317.24,8898.0
2021-04-22 11:00:00,316.9,317.01,314.88,315.28,13009.0,316.9,317.01,314.88,315.28,13009.0
2021-04-22 11:10:00,314.83,315.66,314.09,315.12,6727.0,314.83,315.66,314.09,315.12,6727.0
2021-04-22 11:20:00,314.94,315.94,314.51,315.1,9200.0,314.94,315.94,314.51,315.1,9200.0
2021-04-22 11:30:00,315.0,315.47,314.33,314.33,4250.0,315.0,315.47,314.33,314.33,4250.0
2021-04-22 11:40:00,314.79,315.42,314.36,314.61,6131.0,314.79,315.42,314.36,314.61,6131.0
2021-04-22 11:50:00,314.89,315.38,314.89,315.18,3250.0,314.89,315.38,314.89,315.18,3250.0
2021-04-22 12:00:00,315.08,315.22,313.01,313.98,9054.0,315.08,315.22,313.01,313.98,9054.0
2021-04-22 12:10:00,313.35,315.2,313.35,314.62,9017.0,313.35,315.2,313.35,314.62,9017.0
2021-04-22 12:20:00,314.62,316.52,314.61,315.82,17258.0,314.62,316.52,314.61,315.82,17258.0
2021-04-22 12:30:00,315.74,315.81,314.69,314.93,5696.0,315.74,315.81,314.69,314.93,5696.0
2021-04-22 12:40:00,314.74,314.89,313.63,313.68,8048.0,314.74,314.89,313.63,313.68,8048.0
2021-04-22 12:50:00,313.68,313.86,312.96,313.51,15502.0,313.68,313.86,312.96,313.51,15502.0
2021-04-22 13:00:00,313.48,314.71,312.44,312.5,28271.0,313.48,314.71,312.44,312.5,28271.0
2021-04-22 13:10:00,312.5,312.71,310.0,310.03,32386.0,312.5,312.71,310.0,310.03,32386.0
2021-04-22 13:20:00,310.0,313.5,309.74,313.37,16802.0,310.0,313.5,309.74,313.37,16802.0
2021-04-22 13:30:00,313.21,313.21,309.75,309.75,12475.0,313.21,313.21,309.75,309.75,12475.0
2021-04-22 13:40:00,309.5,309.87,307.6,308.77,15791.0,309.5,309.87,307.6,308.77,15791.0
2021-04-22 13:50:00,308.99,309.0,306.01,306.81,27233.0,308.99,309.0,306.01,306.81,27233.0
2021-04-22 14:00:00,307.5,307.89,305.64,307.86,31692.0,307.5,307.89,305.64,307.86,31692.0
2021-04-22 14:10:00,307.67,309.91,307.39,308.83,23820.0,307.67,309.91,307.39,308.83,23820.0
2021-04-22 14:20:00,309.36,311.19,309.01,311.19,12051.0,309.36,311.19,309.01,311.19,12051.0
2021-04-22 14:30:00,311.18,311.18,310.19,310.32,7930.0,311.18,311.18,310.19,310.32,7930.0
2021-04-22 14:40:00,310.52,311.95,310.42,310.43,7454.0,310.52,311.95,310.42,310.43,7454.0
2021-04-22 14:50:00,310.03,310.52,308.95,309.77,14667.0,310.03,310.52,308.95,309.77,14667.0
2021-04-22 15:00:00,310.01,311.15,308.31,308.68,11522.0,310.01,311.15,308.31,308.68,11522.0
2021-04-22 15:10:00,308.55,309.7,307.54,307.88,12115.0,308.55,309.7,307.54,307.88,12115.0
2021-04-22 15:20:00,307.66,309.06,307.66,308.78,8798.0,307.66,309.06,307.66,308.78,8798.0
2021-04-22 15:30:00,308.73,310.19,308.72,309.4,11531.0,308.73,310.19,308.72,309.4,11531.0
2021-04-22 15:40:00,309.52,310.03,308.63,308.69,12522.0,309.52,310.03,308.63,308.69,12522.0
2021-04-22 15:50:00,308.82,309.23,307.68,307.99,53436.0,308.82,309.23,307.68,307.99,53436.0
2021-04-23 09:30:00,310.06,311.24,308.04,308.04,18652.0,310.06,311.24,308.04,308.04,18652.0
2021-04-23 09:40:00,308.01,308.03,305.57,307.26,24730.0,308.01,308.03,305.57,307.26,24730.0
2021-04-23 09:50:00,307.1,307.76,306.15,306.75,14036.0,307.1,307.76,306.15,306.75,14036.0
2021-04-23 10:00:00,307.13,307.17,304.61,306.75,16902.0,307.13,307.17,304.61,306.75,16902.0
2021-04-23 10:10:00,306.53,308.44,306.0,306.0,13177.0,306.53,308.44,306.0,306.0,13177.0
2021-04-23 10:20:00,306.4,306.4,304.46,305.85,26559.0,306.4,306.4,304.46,305.85,26559.0
2021-04-23 10:30:00,305.88,307.74,305.04,305.18,12051.0,305.88,307.74,305.04,305.18,12051.0
2021-04-23 10:40:00,305.16,305.31,302.42,304.57,26229.0,305.16,305.31,302.42,304.57,26229.0
2021-04-23 10:50:00,304.18,304.69,303.27,303.5,13406.0,304.18,304.69,303.27,303.5,13406.0
2021-04-23 11:00:00,303.7,304.69,301.93,301.93,17890.0,303.7,304.69,301.93,301.93,17890.0
2021-04-23 11:10:00,302.0,304.38,301.81,304.38,14530.0,302.0,304.38,301.81,304.38,14530.0
2021-04-23 11:20:00,304.17,304.31,303.3,303.5,9208.0,304.17,304.31,303.3,303.5,9208.0
2021-04-23 11:30:00,303.54,303.7,302.72,303.06,12659.0,303.54,303.7,302.72,303.06,12659.0
2021-04-23 11:40:00,302.95,303.38,302.17,302.85,13323.0,302.95,303.38,302.17,302.85,13323.0
2021-04-23 11:50:00,303.06,303.18,302.0,303.18,15150.0,303.06,303.18,302.0,303.18,15150.0
2021-04-23 12:00:00,303.38,303.38,302.14,302.8,5311.0,303.38,303.38,302.14,302.8,5311.0
2021-04-23 12:10:00,303.09,303.09,300.08,300.33,11814.0,303.09,303.09,300.08,300.33,11814.0
2021-04-23 12:20:00,300.33,300.99,299.39,300.15,22527.0,300.33,300.99,299.39,300.15,22527.0
2021-04-23 12:30:00,300.56,302.3,300.21,302.3,20006.0,300.56,302.3,300.21,302.3,20006.0
2021-04-23 12:40:00,302.45,303.95,302.25,303.69,23347.0,302.45,303.95,302.25,303.69,23347.0
2021-04-23 12:50:00,303.82,304.2,303.37,303.46,13684.0,303.82,304.2,303.37,303.46,13684.0
2021-04-23 13:00:00,303.51,304.9,303.22,304.77,6444.0,303.51,304.9,303.22,304.77,6444.0
2021-04-23 13:10:00,304.85,305.41,304.32,304.91,10533.0,304.85,305.41,304.32,304.91,10533.0
2021-04-23 13:20:00,305.28,305.85,304.81,305.54,9861.0,305.28,305.85,304.81,305.54,9861.0
2021-04-23 13:30:00,305.46,306.57,305.35,306.5,15326.0,305.46,306.57,305.35,306.5,15326.0
2021-04-23 13:40:00,306.73,307.29,306.35,306.51,20500.0,306.73,307.29,306.35,306.51,20500.0
2021-04-23 13:50:00,306.58,306.81,305.84,306.62,6401.0,306.58,306.81,305.84,306.62,6401.0
2021-04-23 14:00:00,306.63,307.32,306.58,306.63,6722.0,306.63,307.32,306.58,306.63,6722.0
2021-04-23 14:10:00,306.49,306.92,305.75,306.17,14246.0,306.49,306.92,305.75,306.17,14246.0
2021-04-23 14:20:00,306.4,307.12,306.33,307.02,6255.0,306.4,307.12,306.33,307.02,6255.0
2021-04-23 14:30:00,307.0,307.23,306.02,306.32,7690.0,307.0,307.23,306.02,306.32,7690.0
2021-04-23 14:40:00,306.48,307.2,305.85,306.9,12313.0,306.48,307.2,305.85,306.9,12313.0
2021-04-23 14:50:00,306.81,306.84,306.23,306.5,11710.0,306.81,306.84,306.23,306.5,11710.0
2021-04-23 15:00:00,306.69,307.33,306.35,307.32,11567.0,306.69,307.33,306.35,307.32,11567.0
2021-04-23 15:10:00,307.12,309.0,307.12,308.54,15477.0,307.12,309.0,307.12,308.54,15477.0
2021-04-23 15:20:00,308.66,308.77,307.94,308.31,10885.0,308.66,308.77,307.94,308.31,10885.0
2021-04-23 15:30:00,308.25,308.88,307.93,308.5,10095.0,308.25,308.88,307.93,308.5,10095.0
2021-04-23 15:40:00,308.53,309.17,307.81,309.15,23056.0,308.53,309.17,307.81,309.15,23056.0
2021-04-23 15:50:00,309.31,309.32,307.76,307.86,58365.0,309.31,309.32,307.76,307.86,58365.0
2021-04-26 09:30:00,309.03,309.79,304.98,305.04,30877.0,309.03,309.79,304.98,305.04,30877.0
2021-04-26 09:40:00,305.67,306.66,303.46,304.81,21745.0,305.67,306.66,303.46,304.81,21745.0
2021-04-26 09:50:00,305.43,306.16,303.79,305.93,11121.0,305.43,306.16,303.79,305.93,11121.0
2021-04-26 10:00:00,305.69,307.61,305.03,306.98,8332.0,305.69,307.61,305.03,306.98,8332.0
2021-04-26 10:10:00,307.35,307.56,305.54,305.85,7388.0,307.35,307.56,305.54,305.85,7388.0
2021-04-26 10:20:00,306.21,306.21,304.59,305.35,4376.0,306.21,306.21,304.59,305.35,4376.0
2021-04-26 10:30:00,305.36,306.0,304.42,305.94,10248.0,305.36,306.0,304.42,305.94,10248.0
2021-04-26 10:40:00,305.81,305.81,303.16,303.52,14911.0,305.81,305.81,303.16,303.52,14911.0
2021-04-26 10:50:00,303.44,304.82,303.4,303.92,11588.0,303.44,304.82,303.4,303.92,11588.0
2021-04-26 11:00:00,304.07,304.4,303.3,303.77,10977.0,304.07,304.4,303.3,303.77,10977.0
2021-04-26 11:10:00,303.65,306.2,303.65,305.89,8637.0,303.65,306.2,303.65,305.89,8637.0
2021-04-26 11:20:00,305.71,306.8,305.7,305.8,10770.0,305.71,306.8,305.7,305.8,10770.0
2021-04-26 11:30:00,305.91,307.0,305.62,306.59,6379.0,305.91,307.0,305.62,306.59,6379.0
2021-04-26 11:40:00,306.76,307.22,305.98,305.98,6557.0,306.76,307.22,305.98,305.98,6557.0
2021-04-26 11:50:00,305.94,306.23,305.77,305.85,5967.0,305.94,306.23,305.77,305.85,5967.0
2021-04-26 12:00:00,305.87,306.3,305.78,305.83,7076.0,305.87,306.3,305.78,305.83,7076.0
2021-04-26 12:10:00,306.0,306.0,305.23,305.65,5422.0,306.0,306.0,305.23,305.65,5422.0
2021-04-26 12:20:00,305.61,305.83,304.94,305.32,7312.0,305.61,305.83,304.94,305.32,7312.0
2021-04-26 12:30:00,305.35,305.35,304.59,304.6,7700.0,305.35,305.35,304.59,304.6,7700.0
2021-04-26 12:40:00,304.78,305.16,304.33,304.55,6008.0,304.78,305.16,304.33,304.55,6008.0
2021-04-26 12:50:00,304.76,304.76,304.26,304.61,3705.0,304.76,304.76,304.26,304.61,3705.0
2021-04-26 13:00:00,304.53,305.31,304.48,304.86,5552.0,304.53,305.31,304.48,304.86,5552.0
2021-04-26 13:10:00,304.99,305.08,303.88,304.16,10470.0,304.99,305.08,303.88,304.16,10470.0
2021-04-26 13:20:00,304.45,304.45,303.52,304.17,4742.0,304.45,304.45,303.52,304.17,4742.0
2021-04-26 13:30:00,304.25,304.25,303.2,303.2,8323.0,304.25,304.25,303.2,303.2,8323.0
2021-04-26 13:40:00,303.17,304.69,302.88,304.69,9923.0,303.17,304.69,302.88,304.69,9923.0
2021-04-26 13:50:00,304.4,304.49,303.48,304.24,12214.0,304.4,304.49,303.48,304.24,12214.0
2021-04-26 14:00:00,304.09,304.6,303.79,304.36,11476.0,304.09,304.6,303.79,304.36,11476.0
2021-04-26 14:10:00,304.31,304.55,303.62,304.07,13779.0,304.31,304.55,303.62,304.07,13779.0
2021-04-26 14:20:00,304.0,304.58,303.64,304.46,12278.0,304.0,304.58,303.64,304.46,12278.0
2021-04-26 14:30:00,304.57,305.62,304.31,305.03,26501.0,304.57,305.62,304.31,305.03,26501.0
2021-04-26 14:40:00,305.13,306.5,304.86,306.03,12390.0,305.13,306.5,304.86,306.03,12390.0
2021-04-26 14:50:00,306.16,307.53,305.99,307.49,19727.0,306.16,307.53,305.99,307.49,19727.0
2021-04-26 15:00:00,307.24,308.4,307.21,307.87,12476.0,307.24,308.4,307.21,307.87,12476.0
2021-04-26 15:10:00,307.72,308.24,307.27,307.55,20795.0,307.72,308.24,307.27,307.55,20795.0
2021-04-26 15:20:00,307.44,308.73,307.3,307.72,13525.0,307.44,308.73,307.3,307.72,13525.0
2021-04-26 15:30:00,307.66,308.36,307.01,307.48,20977.0,307.66,308.36,307.01,307.48,20977.0
2021-04-26 15:40:00,307.47,308.9,307.46,308.66,32407.0,307.47,308.9,307.46,308.66,32407.0
2021-04-26 15:50:00,308.45,309.78,308.31,308.66,84050.0,308.45,309.78,308.31,308.66,84050.0
2021-04-27 09:30:00,307.68,313.37,306.58,312.05,24652.0,307.68,313.37,306.58,312.05,24652.0
2021-04-27 09:40:00,311.8,311.84,308.48,308.53,12334.0,311.8,311.84,308.48,308.53,12334.0
2021-04-27 09:50:00,308.18,312.43,308.13,312.0,20262.0,308.18,312.43,308.13,312.0,20262.0
2021-04-27 10:00:00,311.36,312.49,310.67,311.66,7990.0,311.36,312.49,310.67,311.66,7990.0
2021-04-27 10:10:00,311.75,312.49,309.34,309.92,10100.0,311.75,312.49,309.34,309.92,10100.0
2021-04-27 10:20:00,309.85,311.0,309.84,310.67,8300.0,309.85,311.0,309.84,310.67,8300.0
2021-04-27 10:30:00,310.35,311.6,310.35,311.0,2845.0,310.35,311.6,310.35,311.0,2845.0
2021-04-27 10:40:00,310.84,312.7,310.68,312.18,8391.0,310.84,312.7,310.68,312.18,8391.0
2021-04-27 10:50:00,311.98,312.89,311.93,312.8,8773.0,311.98,312.89,311.93,312.8,8773.0
2021-04-27 11:00:00,312.6,313.18,312.39,312.7,7057.0,312.6,313.18,312.39,312.7,7057.0
2021-04-27 11:10:00,312.5,314.91,312.5,314.5,10613.0,312.5,314.91,312.5,314.5,10613.0
2021-04-27 11:20:00,314.75,316.23,314.1,314.45,15440.0,314.75,316.23,314.1,314.45,15440.0
2021-04-27 11:30:00,314.29,314.66,313.05,313.41,6313.0,314.29,314.66,313.05,313.41,6313.0
2021-04-27 11:40:00,313.31,314.2,313.22,314.15,6884.0,313.31,314.2,313.22,314.15,6884.0
2021-04-27 11:50:00,314.04,314.46,312.87,313.46,3915.0,314.04,314.46,312.87,313.46,3915.0
2021-04-27 12:00:00,313.61,315.99,313.44,314.82,13828.0,313.61,315.99,313.44,314.82,13828.0
2021-04-27 12:10:00,314.8,314.8,313.65,314.47,5169.0,314.8,314.8,313.65,314.47,5169.0
2021-04-27 12:20:00,313.99,314.71,313.81,314.08,7053.0,313.99,314.71,313.81,314.08,7053.0
2021-04-27 12:30:00,313.57,315.17,313.57,315.17,8801.0,313.57,315.17,313.57,315.17,8801.0
2021-04-27 12:40:00,315.43,315.6,314.77,315.6,3972.0,315.43,315.6,314.77,315.6,3972.0
2021-04-27 12:50:00,315.5,315.51,313.57,313.57,4755.0,315.5,315.51,313.57,313.57,4755.0
2021-04-27 13:00:00,313.39,314.5,313.11,314.5,4453.0,313.39,314.5,313.11,314.5,4453.0
2021-04-27 13:10:00,314.65,314.9,314.35,314.55,1514.0,314.65,314.9,314.35,314.55,1514.0
2021-04-27 13:20:00,314.54,315.42,314.48,314.79,7866.0,314.54,315.42,314.48,314.79,7866.0
2021-04-27 13:30:00,314.54,314.96,314.45,314.5,3804.0,314.54,314.96,314.45,314.5,3804.0
2021-04-27 13:40:00,314.62,315.42,314.55,314.71,4540.0,314.62,315.42,314.55,314.71,4540.0
2021-04-27 13:50:00,314.69,315.31,314.65,315.13,4029.0,314.69,315.31,314.65,315.13,4029.0
2021-04-27 14:00:00,315.01,315.27,314.46,315.06,2715.0,315.01,315.27,314.46,315.06,2715.0
2021-04-27 14:10:00,314.75,315.4,314.74,314.97,5076.0,314.75,315.4,314.74,314.97,5076.0
2021-04-27 14:20:00,315.06,315.17,313.89,313.9,7185.0,315.06,315.17,313.89,313.9,7185.0
2021-04-27 14:30:00,313.72,313.74,312.8,312.99,4155.0,313.72,313.74,312.8,312.99,4155.0
2021-04-27 14:40:00,313.16,313.2,312.52,313.07,3420.0,313.16,313.2,312.52,313.07,3420.0
2021-04-27 14:50:00,313.13,313.15,311.43,311.58,30725.0,313.13,313.15,311.43,311.58,30725.0
2021-04-27 15:00:00,311.54,312.37,310.86,310.9,5682.0,311.54,312.37,310.86,310.9,5682.0
2021-04-27 15:10:00,311.02,311.78,310.49,310.49,6832.0,311.02,311.78,310.49,310.49,6832.0
2021-04-27 15:20:00,310.5,310.76,309.9,309.99,6184.0,310.5,310.76,309.9,309.99,6184.0
2021-04-27 15:30:00,309.76,310.28,308.38,309.92,23838.0,309.76,310.28,308.38,309.92,23838.0
2021-04-27 15:40:00,309.9,311.61,309.83,311.33,15600.0,309.9,311.61,309.83,311.33,15600.0
2021-04-27 15:50:00,311.17,311.6,310.01,310.01,41330.0,311.17,311.6,310.01,310.01,41330.0
2021-04-28 09:30:00,307.0,308.06,303.49,306.07,27763.0,307.0,308.06,303.49,306.07,27763.0
2021-04-28 09:40:00,305.91,307.37,304.32,306.62,36819.0,305.91,307.37,304.32,306.62,36819.0
2021-04-28 09:50:00,307.06,308.73,307.06,308.37,19724.0,307.06,308.73,307.06,308.37,19724.0
2021-04-28 10:00:00,308.37,310.84,308.36,310.68,15649.0,308.37,310.84,308.36,310.68,15649.0
2021-04-28 10:10:00,310.92,312.56,310.46,312.24,15854.0,310.92,312.56,310.46,312.24,15854.0
2021-04-28 10:20:00,312.24,314.13,311.61,311.88,19453.0,312.24,314.13,311.61,311.88,19453.0
2021-04-28 10:30:00,312.07,312.73,311.21,311.47,11783.0,312.07,312.73,311.21,311.47,11783.0
2021-04-28 10:40:00,311.79,312.36,311.31,312.2,6041.0,311.79,312.36,311.31,312.2,6041.0
2021-04-28 10:50:00,312.2,313.45,311.61,311.8,6965.0,312.2,313.45,311.61,311.8,6965.0
2021-04-28 11:00:00,311.91,312.26,310.43,311.0,6528.0,311.91,312.26,310.43,311.0,6528.0
2021-04-28 11:10:00,310.73,311.23,309.81,310.63,7830.0,310.73,311.23,309.81,310.63,7830.0
2021-04-28 11:20:00,310.76,311.71,310.39,310.65,3012.0,310.76,311.71,310.39,310.65,3012.0
2021-04-28 11:30:00,310.89,312.43,310.84,312.22,6369.0,310.89,312.43,310.84,312.22,6369.0
2021-04-28 11:40:00,312.04,312.3,311.64,311.78,6113.0,312.04,312.3,311.64,311.78,6113.0
2021-04-28 11:50:00,311.77,312.22,311.07,311.68,2916.0,311.77,312.22,311.07,311.68,2916.0
2021-04-28 12:00:00,311.53,312.18,310.51,312.0,7799.0,311.53,312.18,310.51,312.0,7799.0
2021-04-28 12:10:00,312.0,313.4,311.81,313.4,7737.0,312.0,313.4,311.81,313.4,7737.0
2021-04-28 12:20:00,313.59,314.05,313.39,313.89,6387.0,313.59,314.05,313.39,313.89,6387.0
2021-04-28 12:30:00,313.9,314.17,313.6,313.78,4361.0,313.9,314.17,313.6,313.78,4361.0
2021-04-28 12:40:00,313.65,313.95,313.32,313.81,4438.0,313.65,313.95,313.32,313.81,4438.0
2021-04-28 12:50:00,313.45,313.54,312.94,313.02,3225.0,313.45,313.54,312.94,313.02,3225.0
2021-04-28 13:00:00,312.81,313.05,312.65,312.77,1813.0,312.81,313.05,312.65,312.77,1813.0
2021-04-28 13:10:00,313.0,313.23,312.6,313.11,3402.0,313.0,313.23,312.6,313.11,3402.0
2021-04-28 13:20:00,313.15,313.39,312.37,312.37,4720.0,313.15,313.39,312.37,312.37,4720.0
2021-04-28 13:30:00,312.4,312.54,312.1,312.4,2957.0,312.4,312.54,312.1,312.4,2957.0
2021-04-28 13:40:00,312.4,312.62,311.93,312.09,4020.0,312.4,312.62,311.93,312.09,4020.0
2021-04-28 13:50:00,311.93,311.93,310.76,311.24,5152.0,311.93,311.93,310.76,311.24,5152.0
2021-04-28 14:00:00,311.09,312.35,310.01,311.37,7270.0,311.09,312.35,310.01,311.37,7270.0
2021-04-28 14:10:00,311.3,312.03,311.15,311.57,4139.0,311.3,312.03,311.15,311.57,4139.0
2021-04-28 14:20:00,311.55,312.05,311.4,311.79,7405.0,311.55,312.05,311.4,311.79,7405.0
2021-04-28 14:30:00,311.6,312.67,311.01,312.06,14984.0,311.6,312.67,311.01,312.06,14984.0
2021-04-28 14:40:00,312.22,312.36,311.39,311.59,18407.0,312.22,312.36,311.39,311.59,18407.0
2021-04-28 14:50:00,311.44,312.17,311.4,311.99,11657.0,311.44,312.17,311.4,311.99,11657.0
2021-04-28 15:00:00,311.88,312.0,311.19,311.8,7746.0,311.88,312.0,311.19,311.8,7746.0
2021-04-28 15:10:00,311.73,311.74,309.53,310.2,11598.0,311.73,311.74,309.53,310.2,11598.0
2021-04-28 15:20:00,310.21,311.27,309.78,311.12,8056.0,310.21,311.27,309.78,311.12,8056.0
2021-04-28 15:30:00,311.04,311.31,310.25,311.28,91841.0,311.04,311.31,310.25,311.28,91841.0
2021-04-28 15:40:00,311.28,311.92,310.75,310.98,14024.0,311.28,311.92,310.75,310.98,14024.0
2021-04-28 15:50:00,311.25,312.0,310.52,311.42,77457.0,311.25,312.0,310.52,311.42,77457.0
2021-04-29 09:30:00,313.6,319.42,311.9,318.22,57726.0,313.6,319.42,311.9,318.22,57726.0
2021-04-29 09:40:00,318.35,320.94,315.99,316.98,30538.0,318.35,320.94,315.99,316.98,30538.0
2021-04-29 09:50:00,316.98,316.98,312.51,315.1,41078.0,316.98,316.98,312.51,315.1,41078.0
2021-04-29 10:00:00,314.56,316.76,314.16,316.7,20738.0,314.56,316.76,314.16,316.7,20738.0
2021-04-29 10:10:00,316.02,317.5,315.15,315.19,28865.0,316.02,317.5,315.15,315.19,28865.0
2021-04-29 10:20:00,315.32,316.12,314.21,315.62,21335.0,315.32,316.12,314.21,315.62,21335.0
2021-04-29 10:30:00,315.24,315.56,308.0,309.19,37584.0,315.24,315.56,308.0,309.19,37584.0
2021-04-29 10:40:00,309.55,311.96,309.33,310.88,19752.0,309.55,311.96,309.33,310.88,19752.0
2021-04-29 10:50:00,310.65,312.23,310.01,310.38,11628.0,310.65,312.23,310.01,310.38,11628.0
2021-04-29 11:00:00,310.38,311.07,309.0,309.38,22612.0,310.38,311.07,309.0,309.38,22612.0
2021-04-29 11:10:00,309.66,309.77,308.4,308.73,9573.0,309.66,309.77,308.4,308.73,9573.0
2021-04-29 11:20:00,308.75,309.03,307.67,308.04,20677.0,308.75,309.03,307.67,308.04,20677.0
2021-04-29 11:30:00,308.27,308.27,305.97,307.75,14414.0,308.27,308.27,305.97,307.75,14414.0
2021-04-29 11:40:00,307.86,308.71,307.56,308.55,18667.0,307.86,308.71,307.56,308.55,18667.0
2021-04-29 11:50:00,308.63,308.87,305.7,306.27,18952.0,308.63,308.87,305.7,306.27,18952.0
2021-04-29 12:00:00,306.26,306.27,304.08,304.48,17250.0,306.26,306.27,304.08,304.48,17250.0
2021-04-29 12:10:00,304.63,304.94,303.0,303.21,18908.0,304.63,304.94,303.0,303.21,18908.0
2021-04-29 12:20:00,303.55,303.64,302.06,303.36,22478.0,303.55,303.64,302.06,303.36,22478.0
2021-04-29 12:30:00,303.44,305.69,303.33,305.0,19107.0,303.44,305.69,303.33,305.0,19107.0
2021-04-29 12:40:00,305.16,305.89,304.2,305.43,20770.0,305.16,305.89,304.2,305.43,20770.0
2021-04-29 12:50:00,305.3,307.23,305.15,306.13,22733.0,305.3,307.23,305.15,306.13,22733.0
2021-04-29 13:00:00,305.8,306.68,305.18,305.49,13602.0,305.8,306.68,305.18,305.49,13602.0
2021-04-29 13:10:00,305.46,307.99,305.41,307.71,20307.0,305.46,307.99,305.41,307.71,20307.0
2021-04-29 13:20:00,307.68,307.68,306.15,307.21,12306.0,307.68,307.68,306.15,307.21,12306.0
2021-04-29 13:30:00,306.99,307.86,306.38,306.4,11169.0,306.99,307.86,306.38,306.4,11169.0
2021-04-29 13:40:00,306.41,308.03,305.94,307.67,5221.0,306.41,308.03,305.94,307.67,5221.0
2021-04-29 13:50:00,307.82,308.18,307.39,307.69,3549.0,307.82,308.18,307.39,307.69,3549.0
2021-04-29 14:00:00,307.95,308.07,307.04,307.61,6599.0,307.95,308.07,307.04,307.61,6599.0
2021-04-29 14:10:00,307.46,308.46,307.01,308.46,6275.0,307.46,308.46,307.01,308.46,6275.0
2021-04-29 14:20:00,308.17,308.92,307.54,308.23,5894.0,308.17,308.92,307.54,308.23,5894.0
2021-04-29 14:30:00,308.49,309.1,308.14,308.69,12900.0,308.49,309.1,308.14,308.69,12900.0
2021-04-29 14:40:00,308.91,310.79,308.66,310.34,11066.0,308.91,310.79,308.66,310.34,11066.0
2021-04-29 14:50:00,310.08,310.97,309.18,310.9,10714.0,310.08,310.97,309.18,310.9,10714.0
2021-04-29 15:00:00,310.82,311.02,309.35,309.9,8796.0,310.82,311.02,309.35,309.9,8796.0
2021-04-29 15:10:00,309.64,309.75,307.5,307.51,21830.0,309.64,309.75,307.5,307.51,21830.0
2021-04-29 15:20:00,307.72,307.84,306.68,307.16,10692.0,307.72,307.84,306.68,307.16,10692.0
2021-04-29 15:30:00,307.16,307.42,306.61,307.0,10271.0,307.16,307.42,306.61,307.0,10271.0
2021-04-29 15:40:00,307.2,307.2,305.7,306.64,14969.0,307.2,307.2,305.7,306.64,14969.0
2021-04-29 15:50:00,306.6,307.16,305.26,306.9,66361.0,306.6,307.16,305.26,306.9,66361.0
2021-04-30 09:30:00,303.6,306.98,303.6,305.88,20408.0,303.6,306.98,303.6,305.88,20408.0
2021-04-30 09:40:00,305.88,306.28,302.69,302.78,19407.0,305.88,306.28,302.69,302.78,19407.0
2021-04-30 09:50:00,302.72,303.49,301.0,303.34,29736.0,302.72,303.49,301.0,303.34,29736.0
2021-04-30 10:00:00,303.34,303.65,300.69,302.87,21497.0,303.34,303.65,300.69,302.87,21497.0
2021-04-30 10:10:00,302.4,303.27,302.05,302.57,16826.0,302.4,303.27,302.05,302.57,16826.0
2021-04-30 10:20:00,302.69,305.42,302.44,304.24,14065.0,302.69,305.42,302.44,304.24,14065.0
2021-04-30 10:30:00,304.25,304.88,302.37,302.37,21266.0,304.25,304.88,302.37,302.37,21266.0
2021-04-30 10:40:00,302.36,302.9,301.04,301.05,13587.0,302.36,302.9,301.04,301.05,13587.0
2021-04-30 10:50:00,301.04,301.59,299.53,299.53,19279.0,301.04,301.59,299.53,299.53,19279.0
2021-04-30 11:00:00,299.52,299.93,297.78,299.66,36875.0,299.52,299.93,297.78,299.66,36875.0
2021-04-30 11:10:00,300.0,300.66,299.18,299.57,9903.0,300.0,300.66,299.18,299.57,9903.0
2021-04-30 11:20:00,299.94,299.94,297.78,298.91,17037.0,299.94,299.94,297.78,298.91,17037.0
2021-04-30 11:30:00,298.94,300.76,298.73,299.65,14439.0,298.94,300.76,298.73,299.65,14439.0
2021-04-30 11:40:00,299.64,300.44,299.28,299.89,9368.0,299.64,300.44,299.28,299.89,9368.0
2021-04-30 11:50:00,299.88,300.76,298.23,298.68,12131.0,299.88,300.76,298.23,298.68,12131.0
2021-04-30 12:00:00,298.25,299.4,298.06,298.7,13111.0,298.25,299.4,298.06,298.7,13111.0
2021-04-30 12:10:00,298.75,298.82,298.02,298.82,9864.0,298.75,298.82,298.02,298.82,9864.0
2021-04-30 12:20:00,298.77,298.77,297.03,297.7,18888.0,298.77,298.77,297.03,297.7,18888.0
2021-04-30 12:30:00,297.81,298.46,297.03,297.46,10275.0,297.81,298.46,297.03,297.46,10275.0
2021-04-30 12:40:00,297.51,298.22,297.19,298.01,11104.0,297.51,298.22,297.19,298.01,11104.0
2021-04-30 12:50:00,297.99,298.73,297.66,298.52,9103.0,297.99,298.73,297.66,298.52,9103.0
2021-04-30 13:00:00,298.37,299.4,298.31,298.37,13190.0,298.37,299.4,298.31,298.37,13190.0
2021-04-30 13:10:00,298.79,298.94,297.99,298.39,8896.0,298.79,298.94,297.99,298.39,8896.0
2021-04-30 13:20:00,298.26,299.41,298.26,298.37,12635.0,298.26,299.41,298.26,298.37,12635.0
2021-04-30 13:30:00,298.34,299.22,297.17,297.81,40240.0,298.34,299.22,297.17,297.81,40240.0
2021-04-30 13:40:00,297.73,298.03,295.53,296.29,24493.0,297.73,298.03,295.53,296.29,24493.0
2021-04-30 13:50:00,296.1,296.79,294.28,294.9,28731.0,296.1,296.79,294.28,294.9,28731.0
2021-04-30 14:00:00,294.64,295.42,293.5,293.86,21186.0,294.64,295.42,293.5,293.86,21186.0
2021-04-30 14:10:00,293.98,295.13,293.71,293.94,14059.0,293.98,295.13,293.71,293.94,14059.0
2021-04-30 14:20:00,294.0,295.83,293.52,295.83,19602.0,294.0,295.83,293.52,295.83,19602.0
2021-04-30 14:30:00,295.55,296.53,295.3,296.36,14117.0,295.55,296.53,295.3,296.36,14117.0
2021-04-30 14:40:00,296.53,297.27,296.27,297.21,14509.0,296.53,297.27,296.27,297.21,14509.0
2021-04-30 14:50:00,297.25,297.72,296.55,297.38,14076.0,297.25,297.72,296.55,297.38,14076.0
2021-04-30 15:00:00,297.5,297.78,296.29,297.05,13926.0,297.5,297.78,296.29,297.05,13926.0
2021-04-30 15:10:00,297.06,297.43,296.44,297.28,12116.0,297.06,297.43,296.44,297.28,12116.0
2021-04-30 15:20:00,297.14,297.44,296.25,296.51,15213.0,297.14,297.44,296.25,296.51,15213.0
2021-04-30 15:30:00,296.34,296.75,295.68,296.38,15788.0,296.34,296.75,295.68,296.38,15788.0
2021-04-30 15:40:00,296.26,296.79,295.98,296.63,18048.0,296.26,296.79,295.98,296.63,18048.0
2021-04-30 15:50:00,296.55,296.59,295.5,295.5,86081.0,296.55,296.59,295.5,295.5,86081.0
2021-05-03 09:30:00,293.8,293.98,287.0,288.96,156046.0,293.8,293.98,287.0,288.96,156046.0
2021-05-03 09:40:00,288.98,290.57,285.58,287.11,55313.0,288.98,290.57,285.58,287.11,55313.0
2021-05-03 09:50:00,286.68,290.51,286.67,288.3,32861.0,286.68,290.51,286.67,288.3,32861.0
2021-05-03 10:00:00,288.05,291.66,287.5,290.35,40086.0,288.05,291.66,287.5,290.35,40086.0
2021-05-03 10:10:00,290.39,291.89,288.58,288.93,35871.0,290.39,291.89,288.58,288.93,35871.0
2021-05-03 10:20:00,288.98,289.26,286.18,286.32,28034.0,288.98,289.26,286.18,286.32,28034.0
2021-05-03 10:30:00,286.23,287.32,285.99,286.38,41448.0,286.23,287.32,285.99,286.38,41448.0
2021-05-03 10:40:00,286.29,288.26,285.51,287.87,42568.0,286.29,288.26,285.51,287.87,42568.0
2021-05-03 10:50:00,287.8,287.8,285.79,286.28,28279.0,287.8,287.8,285.79,286.28,28279.0
2021-05-03 11:00:00,286.35,289.66,285.88,289.65,20969.0,286.35,289.66,285.88,289.65,20969.0
2021-05-03 11:10:00,289.49,289.62,287.17,287.25,16884.0,289.49,289.62,287.17,287.25,16884.0
2021-05-03 11:20:00,287.12,288.86,285.11,285.14,102043.0,287.12,288.86,285.11,285.14,102043.0
2021-05-03 11:30:00,285.2,287.46,285.14,287.33,27023.0,285.2,287.46,285.14,287.33,27023.0
2021-05-03 11:40:00,287.34,287.55,286.0,286.3,16714.0,287.34,287.55,286.0,286.3,16714.0
2021-05-03 11:50:00,286.23,286.79,285.0,286.18,16428.0,286.23,286.79,285.0,286.18,16428.0
2021-05-03 12:00:00,286.38,286.38,284.74,285.37,14668.0,286.38,286.38,284.74,285.37,14668.0
2021-05-03 12:10:00,285.31,285.43,283.86,284.0,33861.0,285.31,285.43,283.86,284.0,33861.0
2021-05-03 12:20:00,283.93,284.74,282.81,283.3,48156.0,283.93,284.74,282.81,283.3,48156.0
2021-05-03 12:30:00,283.3,283.3,282.32,282.76,23965.0,283.3,283.3,282.32,282.76,23965.0
2021-05-03 12:40:00,282.83,282.99,282.19,282.56,35455.0,282.83,282.99,282.19,282.56,35455.0
2021-05-03 12:50:00,282.63,283.24,282.43,282.91,24223.0,282.63,283.24,282.43,282.91,24223.0
2021-05-03 13:00:00,282.92,283.02,282.02,282.26,17083.0,282.92,283.02,282.02,282.26,17083.0
2021-05-03 13:10:00,282.21,282.33,280.38,280.88,47444.0,282.21,282.33,280.38,280.88,47444.0
2021-05-03 13:20:00,280.65,281.31,279.79,279.88,41219.0,280.65,281.31,279.79,279.88,41219.0
2021-05-03 13:30:00,279.88,280.75,279.39,280.61,27726.0,279.88,280.75,279.39,280.61,27726.0
2021-05-03 13:40:00,280.51,281.94,280.39,281.44,36056.0,280.51,281.94,280.39,281.44,36056.0
2021-05-03 13:50:00,281.48,281.85,280.25,280.91,22758.0,281.48,281.85,280.25,280.91,22758.0
2021-05-03 14:00:00,281.32,282.43,281.08,281.49,25369.0,281.32,282.43,281.08,281.49,25369.0
2021-05-03 14:10:00,281.59,282.01,280.8,280.85,11848.0,281.59,282.01,280.8,280.85,11848.0
2021-05-03 14:20:00,281.17,281.5,280.06,281.3,25569.0,281.17,281.5,280.06,281.3,25569.0
2021-05-03 14:30:00,281.48,281.64,280.48,280.91,55787.0,281.48,281.64,280.48,280.91,55787.0
2021-05-03 14:40:00,281.05,282.07,280.75,281.49,13968.0,281.05,282.07,280.75,281.49,13968.0
2021-05-03 14:50:00,281.34,281.41,280.49,281.28,14246.0,281.34,281.41,280.49,281.28,14246.0
2021-05-03 15:00:00,281.01,281.01,279.54,280.14,28071.0,281.01,281.01,279.54,280.14,28071.0
2021-05-03 15:10:00,280.11,280.27,279.7,279.83,34618.0,280.11,280.27,279.7,279.83,34618.0
2021-05-03 15:20:00,279.83,279.95,278.79,278.9,35860.0,279.83,279.95,278.79,278.9,35860.0
2021-05-03 15:30:00,278.99,279.2,277.43,277.79,37967.0,278.99,279.2,277.43,277.79,37967.0
2021-05-03 15:40:00,277.89,279.75,277.75,279.6,50407.0,277.89,279.75,277.75,279.6,50407.0
2021-05-03 15:50:00,279.7,281.34,279.4,280.18,146993.0,279.7,281.34,279.4,280.18,146993.0
2021-05-04 09:30:00,275.92,278.16,271.55,275.65,83968.0,275.92,278.16,271.55,275.65,83968.0
2021-05-04 09:40:00,275.57,276.93,274.51,274.88,27636.0,275.57,276.93,274.51,274.88,27636.0
2021-05-04 09:50:00,274.81,275.39,271.85,272.3,37525.0,274.81,275.39,271.85,272.3,37525.0
2021-05-04 10:00:00,272.43,272.64,270.8,271.0,19718.0,272.43,272.64,270.8,271.0,19718.0
2021-05-04 10:10:00,270.69,272.28,268.73,272.28,37634.0,270.69,272.28,268.73,272.28,37634.0
2021-05-04 10:20:00,272.98,274.03,271.18,272.9,39748.0,272.98,274.03,271.18,272.9,39748.0
2021-05-04 10:30:00,272.92,273.27,270.65,270.9,45578.0,272.92,273.27,270.65,270.9,45578.0
2021-05-04 10:40:00,270.9,272.85,270.0,270.73,44720.0,270.9,272.85,270.0,270.73,44720.0
2021-05-04 10:50:00,270.57,270.9,268.65,269.58,46132.0,270.57,270.9,268.65,269.58,46132.0
2021-05-04 11:00:00,269.5,271.51,269.41,270.39,36238.0,269.5,271.51,269.41,270.39,36238.0
2021-05-04 11:10:00,270.45,271.98,270.17,271.45,51023.0,270.45,271.98,270.17,271.45,51023.0
2021-05-04 11:20:00,271.31,271.81,270.58,271.72,25267.0,271.31,271.81,270.58,271.72,25267.0
2021-05-04 11:30:00,271.81,272.63,268.99,269.09,32126.0,271.81,272.63,268.99,269.09,32126.0
2021-05-04 11:40:00,268.88,269.8,267.85,269.62,28740.0,268.88,269.8,267.85,269.62,28740.0
2021-05-04 11:50:00,269.28,269.88,268.36,269.84,27708.0,269.28,269.88,268.36,269.84,27708.0
2021-05-04 12:00:00,269.62,271.99,269.62,271.64,34948.0,269.62,271.99,269.62,271.64,34948.0
2021-05-04 12:10:00,271.88,273.1,271.88,273.1,35986.0,271.88,273.1,271.88,273.1,35986.0
2021-05-04 12:20:00,273.24,274.19,272.76,273.99,24677.0,273.24,274.19,272.76,273.99,24677.0
2021-05-04 12:30:00,273.99,274.28,272.69,273.19,50975.0,273.99,274.28,272.69,273.19,50975.0
2021-05-04 12:40:00,273.0,274.07,272.7,273.26,28167.0,273.0,274.07,272.7,273.26,28167.0
2021-05-04 12:50:00,273.32,273.56,272.79,272.97,17187.0,273.32,273.56,272.79,272.97,17187.0
2021-05-04 13:00:00,273.15,273.87,272.69,273.32,16091.0,273.15,273.87,272.69,273.32,16091.0
2021-05-04 13:10:00,273.51,276.87,273.3,276.87,22419.0,273.51,276.87,273.3,276.87,22419.0
2021-05-04 13:20:00,276.42,278.25,275.98,276.73,36024.0,276.42,278.25,275.98,276.73,36024.0
2021-05-04 13:30:00,276.72,277.59,276.49,277.55,22454.0,276.72,277.59,276.49,277.55,22454.0
2021-05-04 13:40:00,277.55,277.77,277.01,277.33,19968.0,277.55,277.77,277.01,277.33,19968.0
2021-05-04 13:50:00,277.54,277.54,275.35,276.45,12074.0,277.54,277.54,275.35,276.45,12074.0
2021-05-04 14:00:00,276.44,276.46,275.42,275.79,17275.0,276.44,276.46,275.42,275.79,17275.0
2021-05-04 14:10:00,275.97,278.03,275.68,277.21,15970.0,275.97,278.03,275.68,277.21,15970.0
2021-05-04 14:20:00,277.2,277.35,275.57,275.99,25191.0,277.2,277.35,275.57,275.99,25191.0
2021-05-04 14:30:00,275.74,276.23,274.46,274.56,18023.0,275.74,276.23,274.46,274.56,18023.0
2021-05-04 14:40:00,274.5,274.79,273.67,274.42,10311.0,274.5,274.79,273.67,274.42,10311.0
2021-05-04 14:50:00,274.5,274.81,273.66,273.84,8105.0,274.5,274.81,273.66,273.84,8105.0
2021-05-04 15:00:00,273.86,273.86,272.14,272.79,8429.0,273.86,273.86,272.14,272.79,8429.0
2021-05-04 15:10:00,272.92,273.28,272.4,272.8,20971.0,272.92,273.28,272.4,272.8,20971.0
2021-05-04 15:20:00,272.94,274.43,272.61,273.44,33941.0,272.94,274.43,272.61,273.44,33941.0
2021-05-04 15:30:00,273.34,274.06,272.71,273.11,28789.0,273.34,274.06,272.71,273.11,28789.0
2021-05-04 15:40:00,273.2,273.23,272.53,273.05,26276.0,273.2,273.23,272.53,273.05,26276.0
2021-05-04 15:50:00,273.05,274.14,272.03,274.0,128333.0,273.05,274.14,272.03,274.0,128333.0
2021-05-05 09:30:00,277.31,281.47,273.61,274.1,61001.0,277.31,281.47,273.61,274.1,61001.0
2021-05-05 09:40:00,273.78,275.55,272.19,274.67,15170.0,273.78,275.55,272.19,274.67,15170.0
2021-05-05 09:50:00,274.8,275.15,271.09,271.09,23921.0,274.8,275.15,271.09,271.09,23921.0
2021-05-05 10:00:00,271.9,272.05,267.21,268.03,39860.0,271.9,272.05,267.21,268.03,39860.0
2021-05-05 10:10:00,268.0,269.26,267.0,268.5,21341.0,268.0,269.26,267.0,268.5,21341.0
2021-05-05 10:20:00,268.39,269.22,266.59,267.55,44650.0,268.39,269.22,266.59,267.55,44650.0
2021-05-05 10:30:00,267.73,267.87,266.33,266.6,16761.0,267.73,267.87,266.33,266.6,16761.0
2021-05-05 10:40:00,266.76,269.07,266.38,268.57,39234.0,266.76,269.07,266.38,268.57,39234.0
2021-05-05 10:50:00,268.71,269.0,266.5,268.03,25142.0,268.71,269.0,266.5,268.03,25142.0
2021-05-05 11:00:00,268.46,269.31,267.0,267.0,33841.0,268.46,269.31,267.0,267.0,33841.0
2021-05-05 11:10:00,267.02,267.83,266.59,267.0,13023.0,267.02,267.83,266.59,267.0,13023.0
2021-05-05 11:20:00,267.25,267.63,266.02,266.29,15521.0,267.25,267.63,266.02,266.29,15521.0
2021-05-05 11:30:00,266.91,267.97,266.58,267.58,11062.0,266.91,267.97,266.58,267.58,11062.0
2021-05-05 11:40:00,267.76,267.98,266.45,267.04,9269.0,267.76,267.98,266.45,267.04,9269.0
2021-05-05 11:50:00,267.04,268.15,267.02,267.51,12119.0,267.04,268.15,267.02,267.51,12119.0
2021-05-05 12:00:00,267.8,268.11,267.51,267.63,10984.0,267.8,268.11,267.51,267.63,10984.0
2021-05-05 12:10:00,267.52,268.0,266.82,267.84,20560.0,267.52,268.0,266.82,267.84,20560.0
2021-05-05 12:20:00,268.02,268.02,266.77,266.88,16789.0,268.02,268.02,266.77,266.88,16789.0
2021-05-05 12:30:00,266.86,267.3,266.0,266.34,17484.0,266.86,267.3,266.0,266.34,17484.0
2021-05-05 12:40:00,266.04,267.69,265.13,267.69,18226.0,266.04,267.69,265.13,267.69,18226.0
2021-05-05 12:50:00,267.75,267.81,266.62,267.34,15080.0,267.75,267.81,266.62,267.34,15080.0
2021-05-05 13:00:00,267.34,268.57,266.94,267.93,24499.0,267.34,268.57,266.94,267.93,24499.0
2021-05-05 13:10:00,268.02,268.75,267.48,268.63,70500.0,268.02,268.75,267.48,268.63,70500.0
2021-05-05 13:20:00,268.75,269.77,268.62,269.05,19246.0,268.75,269.77,268.62,269.05,19246.0
2021-05-05 13:30:00,269.19,271.44,268.77,270.96,40755.0,269.19,271.44,268.77,270.96,40755.0
2021-05-05 13:40:00,271.12,271.75,270.49,270.81,28448.0,271.12,271.75,270.49,270.81,28448.0
2021-05-05 13:50:00,270.64,271.23,269.88,270.95,46857.0,270.64,271.23,269.88,270.95,46857.0
2021-05-05 14:00:00,270.95,272.3,269.63,269.66,38404.0,270.95,272.3,269.63,269.66,38404.0
2021-05-05 14:10:00,269.49,270.72,269.21,269.97,22861.0,269.49,270.72,269.21,269.97,22861.0
2021-05-05 14:20:00,269.64,270.41,269.64,270.17,21883.0,269.64,270.41,269.64,270.17,21883.0
2021-05-05 14:30:00,270.17,270.63,269.4,270.16,20322.0,270.17,270.63,269.4,270.16,20322.0
2021-05-05 14:40:00,270.27,271.4,270.15,270.93,21347.0,270.27,271.4,270.15,270.93,21347.0
2021-05-05 14:50:00,270.97,271.27,269.07,269.07,20009.0,270.97,271.27,269.07,269.07,20009.0
2021-05-05 15:00:00,269.31,269.57,268.22,268.38,42155.0,269.31,269.57,268.22,268.38,42155.0
2021-05-05 15:10:00,268.25,269.38,268.03,268.75,96034.0,268.25,269.38,268.03,268.75,96034.0
2021-05-05 15:20:00,268.75,268.75,265.45,265.45,47653.0,268.75,268.75,265.45,265.45,47653.0
2021-05-05 15:30:00,265.33,270.43,265.04,270.13,50262.0,265.33,270.43,265.04,270.13,50262.0
2021-05-05 15:40:00,270.13,270.92,269.37,270.33,79179.0,270.13,270.92,269.37,270.33,79179.0
2021-05-05 15:50:00,270.47,272.36,270.0,270.97,212849.0,270.47,272.36,270.0,270.97,212849.0
2021-05-06 09:30:00,288.0,293.33,280.33,290.15,360336.0,288.0,293.33,280.33,290.15,360336.0
2021-05-06 09:40:00,290.23,297.85,288.8,292.21,338214.0,290.23,297.85,288.8,292.21,338214.0
2021-05-06 09:50:00,292.68,294.42,283.28,288.54,201810.0,292.68,294.42,283.28,288.54,201810.0
2021-05-06 10:00:00,288.51,293.83,286.6,287.38,141273.0,288.51,293.83,286.6,287.38,141273.0
2021-05-06 10:10:00,287.37,288.06,280.35,281.19,155298.0,287.37,288.06,280.35,281.19,155298.0
2021-05-06 10:20:00,280.96,282.67,278.7,281.44,111036.0,280.96,282.67,278.7,281.44,111036.0
2021-05-06 10:30:00,281.44,288.0,280.0,286.43,145813.0,281.44,288.0,280.0,286.43,145813.0
2021-05-06 10:40:00,286.69,286.74,283.34,285.74,36537.0,286.69,286.74,283.34,285.74,36537.0
2021-05-06 10:50:00,285.28,287.1,283.86,286.41,33681.0,285.28,287.1,283.86,286.41,33681.0
2021-05-06 11:00:00,286.41,286.48,284.03,285.56,61906.0,286.41,286.48,284.03,285.56,61906.0
2021-05-06 11:10:00,285.4,285.44,282.52,284.48,53219.0,285.4,285.44,282.52,284.48,53219.0
2021-05-06 11:20:00,284.44,286.0,282.49,282.99,41984.0,284.44,286.0,282.49,282.99,41984.0
2021-05-06 11:30:00,282.71,284.95,281.34,282.93,81421.0,282.71,284.95,281.34,282.93,81421.0
2021-05-06 11:40:00,282.93,283.75,282.21,283.01,53748.0,282.93,283.75,282.21,283.01,53748.0
2021-05-06 11:50:00,282.99,285.7,282.75,284.0,49665.0,282.99,285.7,282.75,284.0,49665.0
2021-05-06 12:00:00,284.0,286.08,283.58,285.61,34292.0,284.0,286.08,283.58,285.61,34292.0
2021-05-06 12:10:00,285.35,285.73,282.74,282.99,24813.0,285.35,285.73,282.74,282.99,24813.0
2021-05-06 12:20:00,282.76,283.63,281.71,282.87,26893.0,282.76,283.63,281.71,282.87,26893.0
2021-05-06 12:30:00,283.29,283.31,280.52,280.92,21530.0,283.29,283.31,280.52,280.92,21530.0
2021-05-06 12:40:00,280.93,281.87,280.48,281.11,26373.0,280.93,281.87,280.48,281.11,26373.0
2021-05-06 12:50:00,281.24,281.38,279.33,279.33,27832.0,281.24,281.38,279.33,279.33,27832.0
2021-05-06 13:00:00,279.67,281.6,279.12,279.42,35250.0,279.67,281.6,279.12,279.42,35250.0
2021-05-06 13:10:00,279.41,279.73,277.01,277.75,46207.0,279.41,279.73,277.01,277.75,46207.0
2021-05-06 13:20:00,278.26,280.9,277.97,279.43,38605.0,278.26,280.9,277.97,279.43,38605.0
2021-05-06 13:30:00,279.66,280.62,278.68,279.37,18810.0,279.66,280.62,278.68,279.37,18810.0
2021-05-06 13:40:00,279.46,279.98,279.24,279.5,41493.0,279.46,279.98,279.24,279.5,41493.0
2021-05-06 13:50:00,279.5,281.17,279.31,279.69,38668.0,279.5,281.17,279.31,279.69,38668.0
2021-05-06 14:00:00,280.0,283.14,279.27,283.0,38152.0,280.0,283.14,279.27,283.0,38152.0
2021-05-06 14:10:00,282.86,283.31,281.76,282.48,21820.0,282.86,283.31,281.76,282.48,21820.0
2021-05-06 14:20:00,282.5,283.06,280.48,282.05,33393.0,282.5,283.06,280.48,282.05,33393.0
2021-05-06 14:30:00,281.84,283.36,281.8,282.63,26369.0,281.84,283.36,281.8,282.63,26369.0
2021-05-06 14:40:00,282.53,282.81,280.14,280.14,31594.0,282.53,282.81,280.14,280.14,31594.0
2021-05-06 14:50:00,280.24,281.01,278.92,279.44,37368.0,280.24,281.01,278.92,279.44,37368.0
2021-05-06 15:00:00,279.28,280.58,278.25,278.84,28761.0,279.28,280.58,278.25,278.84,28761.0
2021-05-06 15:10:00,278.68,279.43,278.0,278.99,43219.0,278.68,279.43,278.0,278.99,43219.0
2021-05-06 15:20:00,279.0,281.84,278.54,281.65,44368.0,279.0,281.84,278.54,281.65,44368.0
2021-05-06 15:30:00,281.69,283.42,281.43,283.18,64029.0,281.69,283.42,281.43,283.18,64029.0
2021-05-06 15:40:00,283.25,284.95,282.99,284.7,93086.0,283.25,284.95,282.99,284.7,93086.0
2021-05-06 15:50:00,284.8,286.99,284.75,286.08,209215.0,284.8,286.99,284.75,286.08,209215.0
2021-05-07 09:30:00,295.6,297.86,291.46,293.84,85452.0,295.6,297.86,291.46,293.84,85452.0
2021-05-07 09:40:00,293.84,297.4,293.73,296.87,48995.0,293.84,297.4,293.73,296.87,48995.0
2021-05-07 09:50:00,296.72,299.45,295.33,298.7,38697.0,296.72,299.45,295.33,298.7,38697.0
2021-05-07 10:00:00,298.7,300.66,297.72,299.56,84674.0,298.7,300.66,297.72,299.56,84674.0
2021-05-07 10:10:00,299.44,300.18,297.61,299.65,48809.0,299.44,300.18,297.61,299.65,48809.0
2021-05-07 10:20:00,299.4,299.65,297.0,298.6,54501.0,299.4,299.65,297.0,298.6,54501.0
2021-05-07 10:30:00,298.79,299.73,297.79,298.78,29547.0,298.79,299.73,297.79,298.78,29547.0
2021-05-07 10:40:00,299.0,300.0,298.75,299.73,46034.0,299.0,300.0,298.75,299.73,46034.0
2021-05-07 10:50:00,299.72,300.94,299.0,300.74,39112.0,299.72,300.94,299.0,300.74,39112.0
2021-05-07 11:00:00,300.73,300.73,298.03,298.73,26588.0,300.73,300.73,298.03,298.73,26588.0
2021-05-07 11:10:00,298.76,300.32,298.76,300.31,20997.0,298.76,300.32,298.76,300.31,20997.0
2021-05-07 11:20:00,300.31,301.6,300.04,301.33,36064.0,300.31,301.6,300.04,301.33,36064.0
2021-05-07 11:30:00,301.31,302.16,301.08,301.4,34947.0,301.31,302.16,301.08,301.4,34947.0
2021-05-07 11:40:00,301.4,302.59,301.19,301.51,29975.0,301.4,302.59,301.19,301.51,29975.0
2021-05-07 11:50:00,301.51,301.81,300.62,301.76,26853.0,301.51,301.81,300.62,301.76,26853.0
2021-05-07 12:00:00,301.91,302.0,300.68,301.06,23553.0,301.91,302.0,300.68,301.06,23553.0
2021-05-07 12:10:00,301.13,302.62,300.63,302.62,32431.0,301.13,302.62,300.63,302.62,32431.0
2021-05-07 12:20:00,302.61,304.63,302.45,304.25,49465.0,302.61,304.63,302.45,304.25,49465.0
2021-05-07 12:30:00,304.25,304.5,302.81,302.81,33772.0,304.25,304.5,302.81,302.81,33772.0
2021-05-07 12:40:00,303.0,304.45,301.84,304.45,35915.0,303.0,304.45,301.84,304.45,35915.0
2021-05-07 12:50:00,304.22,304.59,303.03,304.33,15658.0,304.22,304.59,303.03,304.33,15658.0
2021-05-07 13:00:00,304.51,304.82,303.51,304.1,16417.0,304.51,304.82,303.51,304.1,16417.0
2021-05-07 13:10:00,304.12,305.05,303.95,304.86,39403.0,304.12,305.05,303.95,304.86,39403.0
2021-05-07 13:20:00,304.63,305.19,304.26,304.75,20031.0,304.63,305.19,304.26,304.75,20031.0
2021-05-07 13:30:00,304.87,305.91,304.74,305.75,25076.0,304.87,305.91,304.74,305.75,25076.0
2021-05-07 13:40:00,305.75,305.8,304.91,305.2,29329.0,305.75,305.8,304.91,305.2,29329.0
2021-05-07 13:50:00,305.34,305.46,304.59,304.92,27279.0,305.34,305.46,304.59,304.92,27279.0
2021-05-07 14:00:00,304.61,305.29,304.01,305.28,28286.0,304.61,305.29,304.01,305.28,28286.0
2021-05-07 14:10:00,305.22,305.63,304.51,305.63,14508.0,305.22,305.63,304.51,305.63,14508.0
2021-05-07 14:20:00,305.59,306.64,304.9,304.94,18714.0,305.59,306.64,304.9,304.94,18714.0
2021-05-07 14:30:00,304.97,305.81,304.61,305.0,31089.0,304.97,305.81,304.61,305.0,31089.0
2021-05-07 14:40:00,305.25,305.25,302.64,303.92,54638.0,305.25,305.25,302.64,303.92,54638.0
2021-05-07 14:50:00,304.24,305.7,303.95,305.7,21305.0,304.24,305.7,303.95,305.7,21305.0
2021-05-07 15:00:00,305.85,305.85,304.51,305.0,18517.0,305.85,305.85,304.51,305.0,18517.0
2021-05-07 15:10:00,304.83,305.81,304.78,305.49,24654.0,304.83,305.81,304.78,305.49,24654.0
2021-05-07 15:20:00,305.41,305.9,304.41,305.22,25234.0,305.41,305.9,304.41,305.22,25234.0
2021-05-07 15:30:00,305.28,305.63,304.88,305.59,21835.0,305.28,305.63,304.88,305.59,21835.0
2021-05-07 15:40:00,305.69,307.12,304.95,305.7,57888.0,305.69,307.12,304.95,305.7,57888.0
2021-05-07 15:50:00,305.7,306.33,305.02,305.34,178698.0,305.7,306.33,305.02,305.34,178698.0
2021-05-10 09:30:00,300.14,306.0,299.01,304.93,85045.0,300.14,306.0,299.01,304.93,85045.0
2021-05-10 09:40:00,304.92,308.94,303.22,308.93,86892.0,304.92,308.94,303.22,308.93,86892.0
2021-05-10 09:50:00,308.89,309.25,303.82,304.74,54577.0,308.89,309.25,303.82,304.74,54577.0
2021-05-10 10:00:00,305.26,307.77,304.47,307.1,36560.0,305.26,307.77,304.47,307.1,36560.0
2021-05-10 10:10:00,307.05,310.41,306.58,310.18,56604.0,307.05,310.41,306.58,310.18,56604.0
2021-05-10 10:20:00,310.01,312.0,309.11,309.59,61160.0,310.01,312.0,309.11,309.59,61160.0
2021-05-10 10:30:00,309.26,310.89,308.37,309.62,50499.0,309.26,310.89,308.37,309.62,50499.0
2021-05-10 10:40:00,309.57,311.0,308.5,309.05,33024.0,309.57,311.0,308.5,309.05,33024.0
2021-05-10 10:50:00,309.0,310.64,308.97,310.18,27233.0,309.0,310.64,308.97,310.18,27233.0
2021-05-10 11:00:00,310.34,310.67,309.58,310.13,20191.0,310.34,310.67,309.58,310.13,20191.0
2021-05-10 11:10:00,309.86,312.41,309.75,311.97,39151.0,309.86,312.41,309.75,311.97,39151.0
2021-05-10 11:20:00,312.15,313.97,312.04,313.21,37242.0,312.15,313.97,312.04,313.21,37242.0
2021-05-10 11:30:00,313.21,315.37,313.21,314.39,44697.0,313.21,315.37,313.21,314.39,44697.0
2021-05-10 11:40:00,314.94,318.98,314.89,318.59,61346.0,314.94,318.98,314.89,318.59,61346.0
2021-05-10 11:50:00,318.57,321.54,318.03,321.54,75291.0,318.57,321.54,318.03,321.54,75291.0
2021-05-10 12:00:00,321.59,321.94,319.33,321.92,45392.0,321.59,321.94,319.33,321.92,45392.0
2021-05-10 12:10:00,321.91,325.45,321.91,324.5,68073.0,321.91,325.45,321.91,324.5,68073.0
2021-05-10 12:20:00,324.62,325.99,324.32,325.74,57152.0,324.62,325.99,324.32,325.74,57152.0
2021-05-10 12:30:00,325.72,326.9,324.5,326.87,52413.0,325.72,326.9,324.5,326.87,52413.0
2021-05-10 12:40:00,326.6,327.99,324.74,326.86,51394.0,326.6,327.99,324.74,326.86,51394.0
2021-05-10 12:50:00,326.87,328.95,326.73,327.78,42965.0,326.87,328.95,326.73,327.78,42965.0
2021-05-10 13:00:00,327.61,329.53,327.6,329.53,56442.0,327.61,329.53,327.6,329.53,56442.0
2021-05-10 13:10:00,329.44,330.0,328.51,329.61,36390.0,329.44,330.0,328.51,329.61,36390.0
2021-05-10 13:20:00,329.68,331.52,329.13,329.24,72106.0,329.68,331.52,329.13,329.24,72106.0
2021-05-10 13:30:00,329.19,329.87,327.39,327.63,71039.0,329.19,329.87,327.39,327.63,71039.0
2021-05-10 13:40:00,327.36,328.01,325.22,325.55,44610.0,327.36,328.01,325.22,325.55,44610.0
2021-05-10 13:50:00,325.51,327.97,324.85,326.99,60930.0,325.51,327.97,324.85,326.99,60930.0
2021-05-10 14:00:00,327.2,327.96,326.18,327.91,45154.0,327.2,327.96,326.18,327.91,45154.0
2021-05-10 14:10:00,327.71,328.44,326.5,327.1,36927.0,327.71,328.44,326.5,327.1,36927.0
2021-05-10 14:20:00,327.1,327.92,325.46,326.15,37052.0,327.1,327.92,325.46,326.15,37052.0
2021-05-10 14:30:00,326.27,326.95,325.56,326.75,24994.0,326.27,326.95,325.56,326.75,24994.0
2021-05-10 14:40:00,326.39,327.0,325.95,326.52,19483.0,326.39,327.0,325.95,326.52,19483.0
2021-05-10 14:50:00,326.52,328.69,326.29,328.61,67195.0,326.52,328.69,326.29,328.61,67195.0
2021-05-10 15:00:00,328.51,330.55,328.4,330.04,108966.0,328.51,330.55,328.4,330.04,108966.0
2021-05-10 15:10:00,330.0,330.36,327.13,327.27,45254.0,330.0,330.36,327.13,327.27,45254.0
2021-05-10 15:20:00,327.13,327.56,325.12,325.26,55855.0,327.13,327.56,325.12,325.26,55855.0
2021-05-10 15:30:00,325.37,325.92,320.61,321.4,63180.0,325.37,325.92,320.61,321.4,63180.0
2021-05-10 15:40:00,321.38,321.96,320.79,321.49,47110.0,321.38,321.96,320.79,321.49,47110.0
2021-05-10 15:50:00,321.38,321.94,320.75,321.1,154612.0,321.38,321.94,320.75,321.1,154612.0
2021-05-11 09:30:00,310.86,315.46,308.96,313.72,83071.0,310.86,315.46,308.96,313.72,83071.0
2021-05-11 09:40:00,313.94,320.72,313.94,319.69,55246.0,313.94,320.72,313.94,319.69,55246.0
2021-05-11 09:50:00,320.41,325.46,320.41,324.78,85107.0,320.41,325.46,320.41,324.78,85107.0
2021-05-11 10:00:00,324.92,326.95,321.39,321.54,38176.0,324.92,326.95,321.39,321.54,38176.0
2021-05-11 10:10:00,321.11,322.71,317.94,318.57,60634.0,321.11,322.71,317.94,318.57,60634.0
2021-05-11 10:20:00,318.54,320.97,315.18,315.76,41217.0,318.54,320.97,315.18,315.76,41217.0
2021-05-11 10:30:00,315.76,316.72,314.71,315.59,32953.0,315.76,316.72,314.71,315.59,32953.0
2021-05-11 10:40:00,315.59,318.68,315.41,318.5,36394.0,315.59,318.68,315.41,318.5,36394.0
2021-05-11 10:50:00,318.33,319.31,317.16,318.08,24209.0,318.33,319.31,317.16,318.08,24209.0
2021-05-11 11:00:00,317.86,317.96,315.11,316.72,29093.0,317.86,317.96,315.11,316.72,29093.0
2021-05-11 11:10:00,316.98,322.34,316.57,321.79,36509.0,316.98,322.34,316.57,321.79,36509.0
2021-05-11 11:20:00,321.78,322.68,320.66,322.58,29820.0,321.78,322.68,320.66,322.58,29820.0
2021-05-11 11:30:00,322.67,322.83,319.88,320.2,26943.0,322.67,322.83,319.88,320.2,26943.0
2021-05-11 11:40:00,320.12,320.43,319.55,319.75,22606.0,320.12,320.43,319.55,319.75,22606.0
2021-05-11 11:50:00,319.99,322.18,319.86,322.0,19342.0,319.99,322.18,319.86,322.0,19342.0
2021-05-11 12:00:00,322.44,323.0,321.71,322.66,12212.0,322.44,323.0,321.71,322.66,12212.0
2021-05-11 12:10:00,322.6,323.82,322.39,323.6,10873.0,322.6,323.82,322.39,323.6,10873.0
2021-05-11 12:20:00,323.59,323.62,322.9,323.09,7807.0,323.59,323.62,322.9,323.09,7807.0
2021-05-11 12:30:00,323.0,324.54,322.1,323.44,15934.0,323.0,324.54,322.1,323.44,15934.0
2021-05-11 12:40:00,323.3,323.82,321.92,321.96,11932.0,323.3,323.82,321.92,321.96,11932.0
2021-05-11 12:50:00,321.75,322.19,320.48,321.88,14193.0,321.75,322.19,320.48,321.88,14193.0
2021-05-11 13:00:00,321.71,323.18,321.36,322.44,7588.0,321.71,323.18,321.36,322.44,7588.0
2021-05-11 13:10:00,323.09,323.52,321.66,323.2,14037.0,323.09,323.52,321.66,323.2,14037.0
2021-05-11 13:20:00,323.6,325.65,323.6,324.94,22372.0,323.6,325.65,323.6,324.94,22372.0
2021-05-11 13:30:00,325.26,326.77,324.85,325.49,22858.0,325.26,326.77,324.85,325.49,22858.0
2021-05-11 13:40:00,325.33,326.67,325.31,326.58,10431.0,325.33,326.67,325.31,326.58,10431.0
2021-05-11 13:50:00,326.48,326.68,324.82,325.9,17139.0,326.48,326.68,324.82,325.9,17139.0
2021-05-11 14:00:00,326.21,326.37,324.27,325.0,16355.0,326.21,326.37,324.27,325.0,16355.0
2021-05-11 14:10:00,325.0,325.12,323.81,324.85,13256.0,325.0,325.12,323.81,324.85,13256.0
2021-05-11 14:20:00,324.98,326.64,324.83,326.37,12962.0,324.98,326.64,324.83,326.37,12962.0
2021-05-11 14:30:00,326.25,326.25,324.84,325.73,16330.0,326.25,326.25,324.84,325.73,16330.0
2021-05-11 14:40:00,325.5,326.2,325.0,326.2,9472.0,325.5,326.2,325.0,326.2,9472.0
2021-05-11 14:50:00,326.32,326.45,324.31,324.87,12443.0,326.32,326.45,324.31,324.87,12443.0
2021-05-11 15:00:00,324.87,326.0,324.87,325.19,8926.0,324.87,326.0,324.87,325.19,8926.0
2021-05-11 15:10:00,325.42,327.29,325.02,327.1,15325.0,325.42,327.29,325.02,327.1,15325.0
2021-05-11 15:20:00,327.29,327.34,325.24,325.62,13319.0,327.29,327.34,325.24,325.62,13319.0
2021-05-11 15:30:00,326.07,326.09,324.44,325.06,25365.0,326.07,326.09,324.44,325.06,25365.0
2021-05-11 15:40:00,325.17,326.83,325.11,326.8,14943.0,325.17,326.83,325.11,326.8,14943.0
2021-05-11 15:50:00,326.45,326.81,325.57,325.96,59378.0,326.45,326.81,325.57,325.96,59378.0
2021-05-12 09:30:00,319.0,324.18,318.37,321.13,55216.0,319.0,324.18,318.37,321.13,55216.0
2021-05-12 09:40:00,320.68,323.87,319.04,319.63,33933.0,320.68,323.87,319.04,319.63,33933.0
2021-05-12 09:50:00,319.59,319.59,314.0,314.3,56286.0,319.59,319.59,314.0,314.3,56286.0
2021-05-12 10:00:00,314.11,315.0,312.0,314.73,51130.0,314.11,315.0,312.0,314.73,51130.0
2021-05-12 10:10:00,314.73,315.61,313.6,314.25,18860.0,314.73,315.61,313.6,314.25,18860.0
2021-05-12 10:20:00,314.25,315.66,311.25,311.25,34072.0,314.25,315.66,311.25,311.25,34072.0
2021-05-12 10:30:00,311.25,312.05,308.84,309.81,48092.0,311.25,312.05,308.84,309.81,48092.0
2021-05-12 10:40:00,309.81,311.33,307.11,310.13,31891.0,309.81,311.33,307.11,310.13,31891.0
2021-05-12 10:50:00,310.0,310.11,306.65,307.46,39031.0,310.0,310.11,306.65,307.46,39031.0
2021-05-12 11:00:00,307.67,309.32,306.53,309.32,32792.0,307.67,309.32,306.53,309.32,32792.0
2021-05-12 11:10:00,308.98,312.0,308.59,308.59,40732.0,308.98,312.0,308.59,308.59,40732.0
2021-05-12 11:20:00,308.5,308.61,307.29,307.29,21223.0,308.5,308.61,307.29,307.29,21223.0
2021-05-12 11:30:00,307.54,307.54,304.8,306.9,54769.0,307.54,307.54,304.8,306.9,54769.0
2021-05-12 11:40:00,307.05,307.32,304.01,304.25,29556.0,307.05,307.32,304.01,304.25,29556.0
2021-05-12 11:50:00,304.25,305.2,303.6,304.74,29537.0,304.25,305.2,303.6,304.74,29537.0
2021-05-12 12:00:00,304.74,305.56,302.44,303.12,37692.0,304.74,305.56,302.44,303.12,37692.0
2021-05-12 12:10:00,303.12,303.83,301.9,303.48,31267.0,303.12,303.83,301.9,303.48,31267.0
2021-05-12 12:20:00,303.68,305.41,303.36,303.87,21503.0,303.68,305.41,303.36,303.87,21503.0
2021-05-12 12:30:00,303.73,306.0,303.2,303.49,21338.0,303.73,306.0,303.2,303.49,21338.0
2021-05-12 12:40:00,303.24,305.0,302.28,304.5,21930.0,303.24,305.0,302.28,304.5,21930.0
2021-05-12 12:50:00,304.62,305.44,303.36,303.64,10612.0,304.62,305.44,303.36,303.64,10612.0
2021-05-12 13:00:00,304.16,305.73,303.52,305.11,36023.0,304.16,305.73,303.52,305.11,36023.0
2021-05-12 13:10:00,305.11,305.75,304.34,304.74,18363.0,305.11,305.75,304.34,304.74,18363.0
2021-05-12 13:20:00,304.75,304.86,302.25,303.01,24555.0,304.75,304.86,302.25,303.01,24555.0
2021-05-12 13:30:00,302.99,304.71,302.01,304.34,24623.0,302.99,304.71,302.01,304.34,24623.0
2021-05-12 13:40:00,304.24,304.5,301.02,301.36,11320.0,304.24,304.5,301.02,301.36,11320.0
2021-05-12 13:50:00,301.35,301.87,300.52,300.72,20245.0,301.35,301.87,300.52,300.72,20245.0
2021-05-12 14:00:00,300.45,301.4,299.85,301.21,20802.0,300.45,301.4,299.85,301.21,20802.0
2021-05-12 14:10:00,301.21,301.53,300.39,301.05,23893.0,301.21,301.53,300.39,301.05,23893.0
2021-05-12 14:20:00,301.38,301.74,300.58,301.51,24923.0,301.38,301.74,300.58,301.51,24923.0
2021-05-12 14:30:00,301.22,302.13,300.04,300.75,33774.0,301.22,302.13,300.04,300.75,33774.0
2021-05-12 14:40:00,300.79,301.98,300.14,301.98,32603.0,300.79,301.98,300.14,301.98,32603.0
2021-05-12 14:50:00,301.97,303.48,301.23,301.32,50525.0,301.97,303.48,301.23,301.32,50525.0
2021-05-12 15:00:00,301.45,301.61,300.3,301.23,23582.0,301.45,301.61,300.3,301.23,23582.0
2021-05-12 15:10:00,301.51,301.52,299.0,299.94,40429.0,301.51,301.52,299.0,299.94,40429.0
2021-05-12 15:20:00,299.77,301.37,299.45,301.26,34962.0,299.77,301.37,299.45,301.26,34962.0
2021-05-12 15:30:00,301.24,302.52,301.21,302.16,41903.0,301.24,302.52,301.21,302.16,41903.0
2021-05-12 15:40:00,302.16,303.19,300.6,301.11,73169.0,302.16,303.19,300.6,301.11,73169.0
2021-05-12 15:50:00,300.88,301.38,298.19,299.69,167768.0,300.88,301.38,298.19,299.69,167768.0
2021-05-13 09:30:00,301.19,305.1,300.0,300.01,46015.0,301.19,305.1,300.0,300.01,46015.0
2021-05-13 09:40:00,300.67,300.67,295.66,295.96,39935.0,300.67,300.67,295.66,295.96,39935.0
2021-05-13 09:50:00,295.94,297.97,295.0,297.31,46222.0,295.94,297.97,295.0,297.31,46222.0
2021-05-13 10:00:00,297.37,300.01,297.3,300.01,26829.0,297.37,300.01,297.3,300.01,26829.0
2021-05-13 10:10:00,299.38,301.17,297.68,297.86,20759.0,299.38,301.17,297.68,297.86,20759.0
2021-05-13 10:20:00,297.85,299.61,296.96,297.6,27648.0,297.85,299.61,296.96,297.6,27648.0
2021-05-13 10:30:00,298.11,298.43,295.1,296.58,23549.0,298.11,298.43,295.1,296.58,23549.0
2021-05-13 10:40:00,296.59,296.83,294.31,294.35,25607.0,296.59,296.83,294.31,294.35,25607.0
2021-05-13 10:50:00,294.35,294.59,293.18,293.91,45537.0,294.35,294.59,293.18,293.91,45537.0
2021-05-13 11:00:00,294.2,294.49,292.45,292.99,33366.0,294.2,294.49,292.45,292.99,33366.0
2021-05-13 11:10:00,292.62,292.87,290.55,291.64,32008.0,292.62,292.87,290.55,291.64,32008.0
2021-05-13 11:20:00,291.76,292.53,290.79,291.04,24543.0,291.76,292.53,290.79,291.04,24543.0
2021-05-13 11:30:00,291.33,294.0,290.97,293.52,24131.0,291.33,294.0,290.97,293.52,24131.0
2021-05-13 11:40:00,293.36,293.58,290.94,293.31,30091.0,293.36,293.58,290.94,293.31,30091.0
2021-05-13 11:50:00,293.05,293.49,290.49,291.91,19253.0,293.05,293.49,290.49,291.91,19253.0
2021-05-13 12:00:00,292.24,293.52,292.1,293.11,15430.0,292.24,293.52,292.1,293.11,15430.0
2021-05-13 12:10:00,293.11,294.42,293.11,293.81,13800.0,293.11,294.42,293.11,293.81,13800.0
2021-05-13 12:20:00,293.71,295.43,293.29,295.43,9523.0,293.71,295.43,293.29,295.43,9523.0
2021-05-13 12:30:00,295.42,296.55,295.1,295.12,8485.0,295.42,296.55,295.1,295.12,8485.0
2021-05-13 12:40:00,294.98,296.07,293.92,296.04,17448.0,294.98,296.07,293.92,296.04,17448.0
2021-05-13 12:50:00,296.55,296.8,293.9,293.9,19099.0,296.55,296.8,293.9,293.9,19099.0
2021-05-13 13:00:00,293.98,293.98,291.85,292.86,15610.0,293.98,293.98,291.85,292.86,15610.0
2021-05-13 13:10:00,292.74,292.74,290.56,290.56,10992.0,292.74,292.74,290.56,290.56,10992.0
2021-05-13 13:20:00,290.54,290.71,288.37,289.47,43429.0,290.54,290.71,288.37,289.47,43429.0
2021-05-13 13:30:00,289.53,290.0,288.54,289.63,17791.0,289.53,290.0,288.54,289.63,17791.0
2021-05-13 13:40:00,289.63,289.81,287.11,287.11,24506.0,289.63,289.81,287.11,287.11,24506.0
2021-05-13 13:50:00,287.31,290.38,286.7,290.13,18655.0,287.31,290.38,286.7,290.13,18655.0
2021-05-13 14:00:00,290.97,293.31,290.53,292.38,11094.0,290.97,293.31,290.53,292.38,11094.0
2021-05-13 14:10:00,292.57,292.83,291.49,292.57,11656.0,292.57,292.83,291.49,292.57,11656.0
2021-05-13 14:20:00,292.77,294.15,292.74,294.13,11946.0,292.77,294.15,292.74,294.13,11946.0
2021-05-13 14:30:00,293.88,296.62,289.68,296.54,38172.0,293.88,296.62,289.68,296.54,38172.0
2021-05-13 14:40:00,296.38,297.77,296.23,297.32,11447.0,296.38,297.77,296.23,297.32,11447.0
2021-05-13 14:50:00,297.62,297.77,294.67,294.67,18164.0,297.62,297.77,294.67,294.67,18164.0
2021-05-13 15:00:00,295.18,296.31,295.04,296.15,11778.0,295.18,296.31,295.04,296.15,11778.0
2021-05-13 15:10:00,296.19,296.25,295.12,295.71,10513.0,296.19,296.25,295.12,295.71,10513.0
2021-05-13 15:20:00,295.81,296.1,294.78,295.87,15826.0,295.81,296.1,294.78,295.87,15826.0
2021-05-13 15:30:00,295.91,298.57,295.9,298.46,40551.0,295.91,298.57,295.9,298.46,40551.0
2021-05-13 15:40:00,298.47,298.48,296.52,297.21,37407.0,298.47,298.48,296.52,297.21,37407.0
2021-05-13 15:50:00,297.2,297.2,295.23,295.24,85351.0,297.2,297.2,295.23,295.24,85351.0
2021-05-14 09:30:00,299.54,303.94,299.0,299.22,30610.0,299.54,303.94,299.0,299.22,30610.0
2021-05-14 09:40:00,299.69,300.59,297.1,297.14,17668.0,299.69,300.59,297.1,297.14,17668.0
2021-05-14 09:50:00,297.0,301.54,296.0,300.81,22871.0,297.0,301.54,296.0,300.81,22871.0
2021-05-14 10:00:00,300.92,304.78,300.39,304.38,25047.0,300.92,304.78,300.39,304.38,25047.0
2021-05-14 10:10:00,304.27,306.18,304.11,304.75,25810.0,304.27,306.18,304.11,304.75,25810.0
2021-05-14 10:20:00,305.47,307.89,305.32,306.27,26228.0,305.47,307.89,305.32,306.27,26228.0
2021-05-14 10:30:00,306.47,306.93,304.35,304.63,10054.0,306.47,306.93,304.35,304.63,10054.0
2021-05-14 10:40:00,304.91,305.55,302.35,304.0,28215.0,304.91,305.55,302.35,304.0,28215.0
2021-05-14 10:50:00,304.13,304.17,302.34,303.7,16067.0,304.13,304.17,302.34,303.7,16067.0
2021-05-14 11:00:00,303.78,303.98,299.61,299.87,14877.0,303.78,303.98,299.61,299.87,14877.0
2021-05-14 11:10:00,300.25,301.51,300.0,301.06,12903.0,300.25,301.51,300.0,301.06,12903.0
2021-05-14 11:20:00,301.29,301.69,300.0,300.17,11692.0,301.29,301.69,300.0,300.17,11692.0
2021-05-14 11:30:00,300.29,300.69,299.83,299.99,5572.0,300.29,300.69,299.83,299.99,5572.0
2021-05-14 11:40:00,299.99,300.95,299.34,300.12,7031.0,299.99,300.95,299.34,300.12,7031.0
2021-05-14 11:50:00,300.14,300.92,299.94,300.92,6602.0,300.14,300.92,299.94,300.92,6602.0
2021-05-14 12:00:00,300.92,302.72,300.57,301.68,15862.0,300.92,302.72,300.57,301.68,15862.0
2021-05-14 12:10:00,301.97,302.3,301.18,301.28,11385.0,301.97,302.3,301.18,301.28,11385.0
2021-05-14 12:20:00,301.17,301.51,300.51,300.92,7571.0,301.17,301.51,300.51,300.92,7571.0
2021-05-14 12:30:00,301.01,301.01,299.42,300.26,11540.0,301.01,301.01,299.42,300.26,11540.0
2021-05-14 12:40:00,300.33,300.65,300.1,300.57,6661.0,300.33,300.65,300.1,300.57,6661.0
2021-05-14 12:50:00,300.89,300.89,299.42,300.16,8949.0,300.89,300.89,299.42,300.16,8949.0
2021-05-14 13:00:00,300.16,300.92,299.65,300.73,11049.0,300.16,300.92,299.65,300.73,11049.0
2021-05-14 13:10:00,300.75,301.38,300.56,300.91,6922.0,300.75,301.38,300.56,300.91,6922.0
2021-05-14 13:20:00,300.86,301.54,300.75,301.22,8622.0,300.86,301.54,300.75,301.22,8622.0
2021-05-14 13:30:00,301.24,301.32,299.64,299.64,9128.0,301.24,301.32,299.64,299.64,9128.0
2021-05-14 13:40:00,299.6,300.0,298.96,299.4,9548.0,299.6,300.0,298.96,299.4,9548.0
2021-05-14 13:50:00,299.4,299.6,298.63,299.19,7618.0,299.4,299.6,298.63,299.19,7618.0
2021-05-14 14:00:00,299.21,300.31,299.19,300.1,12117.0,299.21,300.31,299.19,300.1,12117.0
2021-05-14 14:10:00,300.1,300.33,299.63,299.95,6858.0,300.1,300.33,299.63,299.95,6858.0
2021-05-14 14:20:00,300.06,300.17,299.7,300.06,13037.0,300.06,300.17,299.7,300.06,13037.0
2021-05-14 14:30:00,300.0,300.32,298.88,299.5,9579.0,300.0,300.32,298.88,299.5,9579.0
2021-05-14 14:40:00,299.59,300.28,299.59,299.92,9350.0,299.59,300.28,299.59,299.92,9350.0
2021-05-14 14:50:00,300.09,300.11,299.3,299.73,6334.0,300.09,300.11,299.3,299.73,6334.0
2021-05-14 15:00:00,300.01,300.48,299.14,300.41,15686.0,300.01,300.48,299.14,300.41,15686.0
2021-05-14 15:10:00,300.25,300.98,299.85,300.65,24791.0,300.25,300.98,299.85,300.65,24791.0
2021-05-14 15:20:00,300.65,300.65,298.63,299.69,32149.0,300.65,300.65,298.63,299.69,32149.0
2021-05-14 15:30:00,299.46,299.75,298.36,298.52,21035.0,299.46,299.75,298.36,298.52,21035.0
2021-05-14 15:40:00,298.53,299.45,298.24,299.26,39941.0,298.53,299.45,298.24,299.26,39941.0
2021-05-14 15:50:00,299.21,300.82,299.16,300.0,107941.0,299.21,300.82,299.16,300.0,107941.0
2021-05-17 09:30:00,300.78,306.89,299.03,306.46,41494.0,300.78,306.89,299.03,306.46,41494.0
2021-05-17 09:40:00,306.54,307.05,302.35,303.59,19129.0,306.54,307.05,302.35,303.59,19129.0
2021-05-17 09:50:00,304.99,304.99,300.23,302.21,18421.0,304.99,304.99,300.23,302.21,18421.0
2021-05-17 10:00:00,301.69,301.8,298.63,299.56,14227.0,301.69,301.8,298.63,299.56,14227.0
2021-05-17 10:10:00,300.08,302.4,299.76,302.28,12170.0,300.08,302.4,299.76,302.28,12170.0
2021-05-17 10:20:00,302.15,303.68,301.53,301.68,16720.0,302.15,303.68,301.53,301.68,16720.0
2021-05-17 10:30:00,301.01,304.45,300.68,304.45,17313.0,301.01,304.45,300.68,304.45,17313.0
2021-05-17 10:40:00,304.45,305.79,303.65,304.37,26762.0,304.45,305.79,303.65,304.37,26762.0
2021-05-17 10:50:00,304.37,305.2,303.15,303.7,16300.0,304.37,305.2,303.15,303.7,16300.0
2021-05-17 11:00:00,303.76,304.57,303.14,303.8,13275.0,303.76,304.57,303.14,303.8,13275.0
2021-05-17 11:10:00,303.59,304.91,303.08,304.17,11745.0,303.59,304.91,303.08,304.17,11745.0
2021-05-17 11:20:00,304.49,304.66,303.69,304.19,4845.0,304.49,304.66,303.69,304.19,4845.0
2021-05-17 11:30:00,304.13,304.13,302.89,303.05,6248.0,304.13,304.13,302.89,303.05,6248.0
2021-05-17 11:40:00,303.02,303.78,301.96,302.34,9802.0,303.02,303.78,301.96,302.34,9802.0
2021-05-17 11:50:00,302.34,302.34,301.19,301.29,9769.0,302.34,302.34,301.19,301.29,9769.0
2021-05-17 12:00:00,301.07,301.26,299.95,301.23,8379.0,301.07,301.26,299.95,301.23,8379.0
2021-05-17 12:10:00,301.55,301.76,300.38,301.42,6241.0,301.55,301.76,300.38,301.42,6241.0
2021-05-17 12:20:00,301.29,301.67,300.96,301.24,6143.0,301.29,301.67,300.96,301.24,6143.0
2021-05-17 12:30:00,301.24,301.24,299.88,300.63,7563.0,301.24,301.24,299.88,300.63,7563.0
2021-05-17 12:40:00,300.63,301.4,300.24,300.25,6203.0,300.63,301.4,300.24,300.25,6203.0
2021-05-17 12:50:00,300.38,300.63,298.69,298.69,8860.0,300.38,300.63,298.69,298.69,8860.0
2021-05-17 13:00:00,298.68,299.75,298.5,299.46,14073.0,298.68,299.75,298.5,299.46,14073.0
2021-05-17 13:10:00,299.43,299.44,296.99,297.71,13182.0,299.43,299.44,296.99,297.71,13182.0
2021-05-17 13:20:00,297.93,298.96,297.61,298.89,6430.0,297.93,298.96,297.61,298.89,6430.0
2021-05-17 13:30:00,299.22,299.6,297.86,299.02,8408.0,299.22,299.6,297.86,299.02,8408.0
2021-05-17 13:40:00,299.02,300.36,298.33,300.36,5829.0,299.02,300.36,298.33,300.36,5829.0
2021-05-17 13:50:00,300.0,300.53,299.71,299.85,5505.0,300.0,300.53,299.71,299.85,5505.0
2021-05-17 14:00:00,299.83,300.45,299.83,300.44,4888.0,299.83,300.45,299.83,300.44,4888.0
2021-05-17 14:10:00,300.5,301.55,300.43,301.54,5022.0,300.5,301.55,300.43,301.54,5022.0
2021-05-17 14:20:00,301.37,302.51,300.89,300.93,6659.0,301.37,302.51,300.89,300.93,6659.0
2021-05-17 14:30:00,300.93,300.93,299.57,300.2,5123.0,300.93,300.93,299.57,300.2,5123.0
2021-05-17 14:40:00,300.02,301.49,300.02,300.89,17880.0,300.02,301.49,300.02,300.89,17880.0
2021-05-17 14:50:00,301.43,301.93,300.25,301.68,6081.0,301.43,301.93,300.25,301.68,6081.0
2021-05-17 15:00:00,301.67,302.8,301.67,302.65,3405.0,301.67,302.8,301.67,302.65,3405.0
2021-05-17 15:10:00,302.5,302.74,301.6,302.12,5172.0,302.5,302.74,301.6,302.12,5172.0
2021-05-17 15:20:00,302.32,302.32,301.42,302.07,15417.0,302.32,302.32,301.42,302.07,15417.0
2021-05-17 15:30:00,302.07,302.56,301.53,301.6,18231.0,302.07,302.56,301.53,301.6,18231.0
2021-05-17 15:40:00,301.69,302.91,301.47,302.16,48812.0,301.69,302.91,301.47,302.16,48812.0
2021-05-17 15:50:00,302.18,302.26,301.43,301.8,53931.0,302.18,302.26,301.43,301.8,53931.0
2021-05-18 09:30:00,305.0,308.68,302.5,308.0,25961.0,305.0,308.68,302.5,308.0,25961.0
2021-05-18 09:40:00,307.5,311.49,306.42,311.22,39834.0,307.5,311.49,306.42,311.22,39834.0
2021-05-18 09:50:00,311.18,312.76,310.0,310.16,45143.0,311.18,312.76,310.0,310.16,45143.0
2021-05-18 10:00:00,310.29,311.0,307.34,308.03,61576.0,310.29,311.0,307.34,308.03,61576.0
2021-05-18 10:10:00,308.16,308.85,306.26,306.26,21110.0,308.16,308.85,306.26,306.26,21110.0
2021-05-18 10:20:00,306.54,309.3,306.54,308.72,91869.0,306.54,309.3,306.54,308.72,91869.0
2021-05-18 10:30:00,308.94,310.29,308.5,309.21,59653.0,308.94,310.29,308.5,309.21,59653.0
2021-05-18 10:40:00,309.2,309.46,307.44,308.04,13800.0,309.2,309.46,307.44,308.04,13800.0
2021-05-18 10:50:00,308.04,308.25,306.84,308.12,10441.0,308.04,308.25,306.84,308.12,10441.0
2021-05-18 11:00:00,308.21,309.5,307.43,309.35,20421.0,308.21,309.5,307.43,309.35,20421.0
2021-05-18 11:10:00,308.96,310.21,308.86,310.0,35124.0,308.96,310.21,308.86,310.0,35124.0
2021-05-18 11:20:00,310.14,310.14,308.68,309.26,15862.0,310.14,310.14,308.68,309.26,15862.0
2021-05-18 11:30:00,309.14,310.33,307.61,310.02,64850.0,309.14,310.33,307.61,310.02,64850.0
2021-05-18 11:40:00,309.83,310.09,308.65,309.3,7612.0,309.83,310.09,308.65,309.3,7612.0
2021-05-18 11:50:00,309.31,309.67,308.85,309.18,7804.0,309.31,309.67,308.85,309.18,7804.0
2021-05-18 12:00:00,308.95,309.18,307.35,308.04,5833.0,308.95,309.18,307.35,308.04,5833.0
2021-05-18 12:10:00,307.89,309.84,307.73,308.38,42958.0,307.89,309.84,307.73,308.38,42958.0
2021-05-18 12:20:00,308.42,308.9,308.08,308.19,7937.0,308.42,308.9,308.08,308.19,7937.0
2021-05-18 12:30:00,308.33,309.15,308.19,308.82,9384.0,308.33,309.15,308.19,308.82,9384.0
2021-05-18 12:40:00,308.82,309.24,308.34,308.34,4248.0,308.82,309.24,308.34,308.34,4248.0
2021-05-18 12:50:00,308.24,308.64,308.05,308.21,6930.0,308.24,308.64,308.05,308.21,6930.0
2021-05-18 13:00:00,308.11,308.37,307.5,307.8,13888.0,308.11,308.37,307.5,307.8,13888.0
2021-05-18 13:10:00,307.79,308.36,307.1,307.25,9733.0,307.79,308.36,307.1,307.25,9733.0
2021-05-18 13:20:00,307.53,307.56,306.9,307.06,6743.0,307.53,307.56,306.9,307.06,6743.0
2021-05-18 13:30:00,307.06,307.26,306.41,306.47,8741.0,307.06,307.26,306.41,306.47,8741.0
2021-05-18 13:40:00,306.48,307.36,306.36,306.88,11969.0,306.48,307.36,306.36,306.88,11969.0
2021-05-18 13:50:00,306.95,306.98,306.05,306.39,14651.0,306.95,306.98,306.05,306.39,14651.0
2021-05-18 14:00:00,306.55,307.35,305.85,306.88,17759.0,306.55,307.35,305.85,306.88,17759.0
2021-05-18 14:10:00,306.9,308.41,306.9,307.97,13032.0,306.9,308.41,306.9,307.97,13032.0
2021-05-18 14:20:00,307.96,308.12,306.86,306.86,8934.0,307.96,308.12,306.86,306.86,8934.0
2021-05-18 14:30:00,306.81,307.21,305.57,306.23,18325.0,306.81,307.21,305.57,306.23,18325.0
2021-05-18 14:40:00,306.23,306.23,305.55,305.91,21920.0,306.23,306.23,305.55,305.91,21920.0
2021-05-18 14:50:00,305.9,307.5,305.85,306.94,11956.0,305.9,307.5,305.85,306.94,11956.0
2021-05-18 15:00:00,307.13,307.44,306.49,306.98,14625.0,307.13,307.44,306.49,306.98,14625.0
2021-05-18 15:10:00,306.86,307.14,306.5,307.11,17197.0,306.86,307.14,306.5,307.11,17197.0
2021-05-18 15:20:00,307.1,307.35,306.85,306.98,22658.0,307.1,307.35,306.85,306.98,22658.0
2021-05-18 15:30:00,307.03,307.68,306.35,307.12,23983.0,307.03,307.68,306.35,307.12,23983.0
2021-05-18 15:40:00,307.31,307.32,304.66,305.01,54132.0,307.31,307.32,304.66,305.01,54132.0
2021-05-18 15:50:00,304.8,305.63,303.87,304.5,84701.0,304.8,305.63,303.87,304.5,84701.0
2021-05-19 09:30:00,299.8,302.41,296.03,300.72,41337.0,299.8,302.41,296.03,300.72,41337.0
2021-05-19 09:40:00,300.36,302.68,298.99,302.03,20064.0,300.36,302.68,298.99,302.03,20064.0
2021-05-19 09:50:00,302.48,302.72,298.61,299.95,19658.0,302.48,302.72,298.61,299.95,19658.0
2021-05-19 10:00:00,300.19,300.89,296.96,299.19,23799.0,300.19,300.89,296.96,299.19,23799.0
2021-05-19 10:10:00,299.18,300.48,298.33,299.73,19834.0,299.18,300.48,298.33,299.73,19834.0
2021-05-19 10:20:00,299.73,299.73,298.07,299.23,15463.0,299.73,299.73,298.07,299.23,15463.0
2021-05-19 10:30:00,298.94,299.66,297.39,297.84,14632.0,298.94,299.66,297.39,297.84,14632.0
2021-05-19 10:40:00,297.78,299.55,297.78,298.99,10372.0,297.78,299.55,297.78,298.99,10372.0
2021-05-19 10:50:00,298.99,301.24,298.99,300.21,37237.0,298.99,301.24,298.99,300.21,37237.0
2021-05-19 11:00:00,300.0,300.37,298.26,300.29,13013.0,300.0,300.37,298.26,300.29,13013.0
2021-05-19 11:10:00,300.0,300.26,298.77,299.25,8742.0,300.0,300.26,298.77,299.25,8742.0
2021-05-19 11:20:00,299.37,300.39,299.36,300.2,13628.0,299.37,300.39,299.36,300.2,13628.0
2021-05-19 11:30:00,300.46,300.46,299.55,300.0,6800.0,300.46,300.46,299.55,300.0,6800.0
2021-05-19 11:40:00,300.25,300.25,299.18,299.3,4092.0,300.25,300.25,299.18,299.3,4092.0
2021-05-19 11:50:00,299.46,299.76,298.62,299.43,9652.0,299.46,299.76,298.62,299.43,9652.0
2021-05-19 12:00:00,299.0,299.29,298.87,299.21,5231.0,299.0,299.29,298.87,299.21,5231.0
2021-05-19 12:10:00,299.19,300.27,299.0,299.91,10489.0,299.19,300.27,299.0,299.91,10489.0
2021-05-19 12:20:00,299.91,300.0,299.28,299.96,6033.0,299.91,300.0,299.28,299.96,6033.0
2021-05-19 12:30:00,299.95,300.12,298.98,299.32,6443.0,299.95,300.12,298.98,299.32,6443.0
2021-05-19 12:40:00,299.44,300.52,299.28,299.9,5503.0,299.44,300.52,299.28,299.9,5503.0
2021-05-19 12:50:00,299.88,299.88,299.15,299.45,4382.0,299.88,299.88,299.15,299.45,4382.0
2021-05-19 13:00:00,299.47,300.32,299.31,299.71,4631.0,299.47,300.32,299.31,299.71,4631.0
2021-05-19 13:10:00,299.96,300.39,299.82,299.94,6102.0,299.96,300.39,299.82,299.94,6102.0
2021-05-19 13:20:00,299.94,300.05,299.17,299.46,4096.0,299.94,300.05,299.17,299.46,4096.0
2021-05-19 13:30:00,299.52,299.53,298.91,299.09,5929.0,299.52,299.53,298.91,299.09,5929.0
2021-05-19 13:40:00,299.12,299.48,298.8,299.26,9601.0,299.12,299.48,298.8,299.26,9601.0
2021-05-19 13:50:00,299.17,299.48,298.84,298.86,7202.0,299.17,299.48,298.84,298.86,7202.0
2021-05-19 14:00:00,299.06,299.63,298.15,299.49,27351.0,299.06,299.63,298.15,299.49,27351.0
2021-05-19 14:10:00,299.48,300.0,298.74,298.92,10199.0,299.48,300.0,298.74,298.92,10199.0
2021-05-19 14:20:00,299.48,301.64,299.48,300.0,22628.0,299.48,301.64,299.48,300.0,22628.0
2021-05-19 14:30:00,300.1,300.82,299.23,299.23,25825.0,300.1,300.82,299.23,299.23,25825.0
2021-05-19 14:40:00,299.3,299.98,299.3,299.42,3864.0,299.3,299.98,299.3,299.42,3864.0
2021-05-19 14:50:00,299.64,300.81,299.5,300.54,7248.0,299.64,300.81,299.5,300.54,7248.0
2021-05-19 15:00:00,300.12,300.32,299.51,300.03,7559.0,300.12,300.32,299.51,300.03,7559.0
2021-05-19 15:10:00,300.0,300.67,299.99,300.0,5480.0,300.0,300.67,299.99,300.0,5480.0
2021-05-19 15:20:00,299.99,301.13,299.99,300.79,5959.0,299.99,301.13,299.99,300.79,5959.0
2021-05-19 15:30:00,300.63,300.76,300.13,300.76,4778.0,300.63,300.76,300.13,300.76,4778.0
2021-05-19 15:40:00,300.77,301.25,300.59,300.96,16162.0,300.77,301.25,300.59,300.96,16162.0
2021-05-19 15:50:00,301.23,302.66,301.23,302.24,59951.0,301.23,302.66,301.23,302.24,59951.0
2021-05-20 09:30:00,308.09,313.65,303.8,311.96,61207.0,308.09,313.65,303.8,311.96,61207.0
2021-05-20 09:40:00,311.27,314.0,309.75,312.76,61373.0,311.27,314.0,309.75,312.76,61373.0
2021-05-20 09:50:00,312.4,313.61,310.15,311.99,35980.0,312.4,313.61,310.15,311.99,35980.0
2021-05-20 10:00:00,311.55,312.0,310.0,310.05,51417.0,311.55,312.0,310.0,310.05,51417.0
2021-05-20 10:10:00,310.12,311.03,309.75,310.06,59936.0,310.12,311.03,309.75,310.06,59936.0
2021-05-20 10:20:00,310.24,310.39,308.51,310.1,59173.0,310.24,310.39,308.51,310.1,59173.0
2021-05-20 10:30:00,310.16,310.16,308.67,309.75,14095.0,310.16,310.16,308.67,309.75,14095.0
2021-05-20 10:40:00,310.04,311.85,309.87,311.85,21345.0,310.04,311.85,309.87,311.85,21345.0
2021-05-20 10:50:00,311.98,312.68,310.89,311.94,22709.0,311.98,312.68,310.89,311.94,22709.0
2021-05-20 11:00:00,312.06,312.81,310.8,310.95,21123.0,312.06,312.81,310.8,310.95,21123.0
2021-05-20 11:10:00,311.1,311.1,309.98,310.21,12092.0,311.1,311.1,309.98,310.21,12092.0
2021-05-20 11:20:00,310.04,310.71,309.85,310.36,24394.0,310.04,310.71,309.85,310.36,24394.0
2021-05-20 11:30:00,310.43,310.43,310.0,310.25,10376.0,310.43,310.43,310.0,310.25,10376.0
2021-05-20 11:40:00,310.31,310.4,309.2,310.01,14091.0,310.31,310.4,309.2,310.01,14091.0
2021-05-20 11:50:00,310.07,310.22,309.26,309.81,11669.0,310.07,310.22,309.26,309.81,11669.0
2021-05-20 12:00:00,309.61,309.68,308.84,309.38,11343.0,309.61,309.68,308.84,309.38,11343.0
2021-05-20 12:10:00,309.25,310.27,308.84,310.0,25936.0,309.25,310.27,308.84,310.0,25936.0
2021-05-20 12:20:00,310.23,310.24,309.05,309.29,7721.0,310.23,310.24,309.05,309.29,7721.0
2021-05-20 12:30:00,309.37,309.63,308.91,309.63,9052.0,309.37,309.63,308.91,309.63,9052.0
2021-05-20 12:40:00,309.46,310.41,309.38,310.12,11810.0,309.46,310.41,309.38,310.12,11810.0
2021-05-20 12:50:00,310.05,310.43,309.87,310.19,15140.0,310.05,310.43,309.87,310.19,15140.0
2021-05-20 13:00:00,310.15,310.69,309.86,310.69,13161.0,310.15,310.69,309.86,310.69,13161.0
2021-05-20 13:10:00,310.73,311.12,310.16,310.92,17939.0,310.73,311.12,310.16,310.92,17939.0
2021-05-20 13:20:00,311.12,311.69,310.22,310.28,59491.0,311.12,311.69,310.22,310.28,59491.0
2021-05-20 13:30:00,310.38,312.75,310.34,312.47,40945.0,310.38,312.75,310.34,312.47,40945.0
2021-05-20 13:40:00,312.47,312.48,311.55,311.86,15898.0,312.47,312.48,311.55,311.86,15898.0
2021-05-20 13:50:00,311.85,311.91,310.66,310.94,12001.0,311.85,311.91,310.66,310.94,12001.0
2021-05-20 14:00:00,310.84,310.99,310.08,310.35,4042.0,310.84,310.99,310.08,310.35,4042.0
2021-05-20 14:10:00,310.53,310.53,310.0,310.22,7708.0,310.53,310.53,310.0,310.22,7708.0
2021-05-20 14:20:00,310.12,310.56,309.87,310.43,22571.0,310.12,310.56,309.87,310.43,22571.0
2021-05-20 14:30:00,310.64,311.06,310.29,310.93,16318.0,310.64,311.06,310.29,310.93,16318.0
2021-05-20 14:40:00,310.71,312.1,310.71,311.42,13126.0,310.71,312.1,310.71,311.42,13126.0
2021-05-20 14:50:00,311.15,312.13,311.01,311.63,5895.0,311.15,312.13,311.01,311.63,5895.0
2021-05-20 15:00:00,311.39,311.39,310.81,310.82,4848.0,311.39,311.39,310.81,310.82,4848.0
2021-05-20 15:10:00,311.04,311.04,309.94,309.94,15170.0,311.04,311.04,309.94,309.94,15170.0
2021-05-20 15:20:00,310.08,310.27,309.55,310.0,25858.0,310.08,310.27,309.55,310.0,25858.0
2021-05-20 15:30:00,310.03,310.22,309.69,310.16,39197.0,310.03,310.22,309.69,310.16,39197.0
2021-05-20 15:40:00,310.07,310.15,309.57,309.97,45741.0,310.07,310.15,309.57,309.97,45741.0
2021-05-20 15:50:00,309.85,310.56,309.6,309.82,206035.0,309.85,310.56,309.6,309.82,206035.0
2021-05-21 09:30:00,311.36,314.0,308.19,308.75,26210.0,311.36,314.0,308.19,308.75,26210.0
2021-05-21 09:40:00,308.91,310.7,307.4,310.38,12542.0,308.91,310.7,307.4,310.38,12542.0
2021-05-21 09:50:00,310.4,312.75,309.07,312.61,11428.0,310.4,312.75,309.07,312.61,11428.0
2021-05-21 10:00:00,312.74,315.58,311.93,314.87,25714.0,312.74,315.58,311.93,314.87,25714.0
2021-05-21 10:10:00,314.69,314.7,310.28,310.96,12655.0,314.69,314.7,310.28,310.96,12655.0
2021-05-21 10:20:00,310.52,312.06,310.01,311.9,12277.0,310.52,312.06,310.01,311.9,12277.0
2021-05-21 10:30:00,311.3,314.06,311.11,311.83,16505.0,311.3,314.06,311.11,311.83,16505.0
2021-05-21 10:40:00,311.72,311.96,310.55,311.34,22585.0,311.72,311.96,310.55,311.34,22585.0
2021-05-21 10:50:00,311.31,312.01,310.99,311.37,17903.0,311.31,312.01,310.99,311.37,17903.0
2021-05-21 11:00:00,311.23,312.78,310.64,312.75,28504.0,311.23,312.78,310.64,312.75,28504.0
2021-05-21 11:10:00,312.88,313.79,312.47,313.79,9581.0,312.88,313.79,312.47,313.79,9581.0
2021-05-21 11:20:00,313.73,313.86,310.84,311.0,6204.0,313.73,313.86,310.84,311.0,6204.0
2021-05-21 11:30:00,310.98,312.24,310.65,311.17,6183.0,310.98,312.24,310.65,311.17,6183.0
2021-05-21 11:40:00,311.14,311.94,310.82,311.27,6390.0,311.14,311.94,310.82,311.27,6390.0
2021-05-21 11:50:00,311.11,311.34,310.56,311.13,11369.0,311.11,311.34,310.56,311.13,11369.0
2021-05-21 12:00:00,310.86,311.6,310.81,311.28,5291.0,310.86,311.6,310.81,311.28,5291.0
2021-05-21 12:10:00,310.93,311.31,310.72,310.73,3350.0,310.93,311.31,310.72,310.73,3350.0
2021-05-21 12:20:00,310.62,311.2,310.47,311.0,12595.0,310.62,311.2,310.47,311.0,12595.0
2021-05-21 12:30:00,311.19,311.32,310.86,311.11,15333.0,311.19,311.32,310.86,311.11,15333.0
2021-05-21 12:40:00,311.0,311.52,310.4,311.0,9259.0,311.0,311.52,310.4,311.0,9259.0
2021-05-21 12:50:00,310.7,311.06,310.07,311.04,6349.0,310.7,311.06,310.07,311.04,6349.0
2021-05-21 13:00:00,311.0,311.22,310.43,310.49,3423.0,311.0,311.22,310.43,310.49,3423.0
2021-05-21 13:10:00,310.49,310.61,309.95,310.12,7263.0,310.49,310.61,309.95,310.12,7263.0
2021-05-21 13:20:00,310.27,310.75,310.27,310.55,4442.0,310.27,310.75,310.27,310.55,4442.0
2021-05-21 13:30:00,310.75,311.31,310.74,311.06,3776.0,310.75,311.31,310.74,311.06,3776.0
2021-05-21 13:40:00,311.0,311.68,310.96,311.36,6089.0,311.0,311.68,310.96,311.36,6089.0
2021-05-21 13:50:00,311.46,311.72,310.74,310.79,2864.0,311.46,311.72,310.74,310.79,2864.0
2021-05-21 14:00:00,310.99,311.63,309.99,311.47,14533.0,310.99,311.63,309.99,311.47,14533.0
2021-05-21 14:10:00,311.47,311.6,310.46,310.53,3266.0,311.47,311.6,310.46,310.53,3266.0
2021-05-21 14:20:00,310.53,311.24,310.22,310.22,4679.0,310.53,311.24,310.22,310.22,4679.0
2021-05-21 14:30:00,310.36,311.09,310.28,310.67,6896.0,310.36,311.09,310.28,310.67,6896.0
2021-05-21 14:40:00,310.91,311.36,310.82,311.12,3203.0,310.91,311.36,310.82,311.12,3203.0
2021-05-21 14:50:00,311.26,311.66,311.13,311.27,3292.0,311.26,311.66,311.13,311.27,3292.0
2021-05-21 15:00:00,311.42,311.42,310.58,310.79,9020.0,311.42,311.42,310.58,310.79,9020.0
2021-05-21 15:10:00,310.65,311.39,310.64,311.14,12252.0,310.65,311.39,310.64,311.14,12252.0
2021-05-21 15:20:00,311.26,311.41,310.97,311.08,7036.0,311.26,311.41,310.97,311.08,7036.0
2021-05-21 15:30:00,310.98,311.31,310.67,311.11,12904.0,310.98,311.31,310.67,311.11,12904.0
2021-05-21 15:40:00,311.08,311.17,310.08,311.17,43859.0,311.08,311.17,310.08,311.17,43859.0
2021-05-21 15:50:00,311.08,311.08,309.44,310.45,91779.0,311.08,311.08,309.44,310.45,91779.0
2021-05-24 09:30:00,312.18,314.44,310.68,312.7,16869.0,312.18,314.44,310.68,312.7,16869.0
2021-05-24 09:40:00,313.91,317.0,313.89,316.37,55626.0,313.91,317.0,313.89,316.37,55626.0
2021-05-24 09:50:00,316.53,317.55,315.87,317.42,48172.0,316.53,317.55,315.87,317.42,48172.0
2021-05-24 10:00:00,317.85,317.85,314.63,315.5,38994.0,317.85,317.85,314.63,315.5,38994.0
2021-05-24 10:10:00,315.82,316.48,314.76,315.5,23006.0,315.82,316.48,314.76,315.5,23006.0
2021-05-24 10:20:00,315.15,317.1,315.09,316.49,33307.0,315.15,317.1,315.09,316.49,33307.0
2021-05-24 10:30:00,316.53,316.96,314.3,315.58,16678.0,316.53,316.96,314.3,315.58,16678.0
2021-05-24 10:40:00,315.95,315.98,313.55,313.6,3988.0,315.95,315.98,313.55,313.6,3988.0
2021-05-24 10:50:00,313.03,315.05,313.03,313.64,15303.0,313.03,315.05,313.03,313.64,15303.0
2021-05-24 11:00:00,314.08,315.36,314.08,314.85,4382.0,314.08,315.36,314.08,314.85,4382.0
2021-05-24 11:10:00,314.32,314.32,313.48,313.6,2216.0,314.32,314.32,313.48,313.6,2216.0
2021-05-24 11:20:00,313.6,314.55,313.59,314.33,22424.0,313.6,314.55,313.59,314.33,22424.0
2021-05-24 11:30:00,313.93,314.64,313.93,314.43,5716.0,313.93,314.64,313.93,314.43,5716.0
2021-05-24 11:40:00,314.57,315.52,314.57,315.16,9993.0,314.57,315.52,314.57,315.16,9993.0
2021-05-24 11:50:00,314.91,315.22,314.55,314.92,3257.0,314.91,315.22,314.55,314.92,3257.0
2021-05-24 12:00:00,315.1,315.53,314.94,314.94,3379.0,315.1,315.53,314.94,314.94,3379.0
2021-05-24 12:10:00,314.92,314.92,314.38,314.8,2908.0,314.92,314.92,314.38,314.8,2908.0
2021-05-24 12:20:00,314.91,315.21,314.47,314.56,2720.0,314.91,315.21,314.47,314.56,2720.0
2021-05-24 12:30:00,314.72,314.87,313.54,313.9,2902.0,314.72,314.87,313.54,313.9,2902.0
2021-05-24 12:40:00,313.94,314.41,313.48,314.25,17032.0,313.94,314.41,313.48,314.25,17032.0
2021-05-24 12:50:00,314.2,314.42,313.39,313.77,3681.0,314.2,314.42,313.39,313.77,3681.0
2021-05-24 13:00:00,313.7,313.86,313.26,313.37,3637.0,313.7,313.86,313.26,313.37,3637.0
2021-05-24 13:10:00,313.42,313.54,312.35,312.99,7785.0,313.42,313.54,312.35,312.99,7785.0
2021-05-24 13:20:00,313.11,313.45,312.78,313.26,4758.0,313.11,313.45,312.78,313.26,4758.0
2021-05-24 13:30:00,313.14,314.37,313.09,314.37,7288.0,313.14,314.37,313.09,314.37,7288.0
2021-05-24 13:40:00,314.37,315.72,314.37,315.35,8141.0,314.37,315.72,314.37,315.35,8141.0
2021-05-24 13:50:00,315.35,315.52,315.19,315.33,5000.0,315.35,315.52,315.19,315.33,5000.0
2021-05-24 14:00:00,315.27,315.27,314.77,315.15,3063.0,315.27,315.27,314.77,315.15,3063.0
2021-05-24 14:10:00,315.0,315.05,314.68,314.81,2904.0,315.0,315.05,314.68,314.81,2904.0
2021-05-24 14:20:00,314.8,315.28,314.67,315.0,8781.0,314.8,315.28,314.67,315.0,8781.0
2021-05-24 14:30:00,315.0,315.29,314.56,315.0,9249.0,315.0,315.29,314.56,315.0,9249.0
2021-05-24 14:40:00,314.96,315.11,314.39,314.56,7461.0,314.96,315.11,314.39,314.56,7461.0
2021-05-24 14:50:00,314.45,315.35,314.45,315.11,15089.0,314.45,315.35,314.45,315.11,15089.0
2021-05-24 15:00:00,315.12,316.32,315.07,316.32,34926.0,315.12,316.32,315.07,316.32,34926.0
2021-05-24 15:10:00,316.2,316.24,314.69,314.91,16914.0,316.2,316.24,314.69,314.91,16914.0
2021-05-24 15:20:00,314.7,315.14,314.3,314.71,7224.0,314.7,315.14,314.3,314.71,7224.0
2021-05-24 15:30:00,314.69,314.75,314.0,314.48,7198.0,314.69,314.75,314.0,314.48,7198.0
2021-05-24 15:40:00,314.61,315.22,314.05,314.88,19102.0,314.61,315.22,314.05,314.88,19102.0
2021-05-24 15:50:00,314.66,314.82,313.41,313.54,45137.0,314.66,314.82,313.41,313.54,45137.0
2021-05-25 09:30:00,315.36,318.0,314.62,318.0,44546.0,315.36,318.0,314.62,318.0,44546.0
2021-05-25 09:40:00,318.08,320.47,317.39,318.16,34140.0,318.08,320.47,317.39,318.16,34140.0
2021-05-25 09:50:00,318.86,318.89,314.0,314.49,24948.0,318.86,318.89,314.0,314.49,24948.0
2021-05-25 10:00:00,314.35,316.29,314.35,314.88,43987.0,314.35,316.29,314.35,314.88,43987.0
2021-05-25 10:10:00,315.0,315.96,314.22,314.22,4422.0,315.0,315.96,314.22,314.22,4422.0
2021-05-25 10:20:00,314.46,315.83,313.19,314.04,17764.0,314.46,315.83,313.19,314.04,17764.0
2021-05-25 10:30:00,313.96,313.96,312.0,312.52,10490.0,313.96,313.96,312.0,312.52,10490.0
2021-05-25 10:40:00,312.52,315.14,312.28,313.39,9382.0,312.52,315.14,312.28,313.39,9382.0
2021-05-25 10:50:00,313.56,314.0,313.03,313.35,8939.0,313.56,314.0,313.03,313.35,8939.0
2021-05-25 11:00:00,313.1,313.1,310.62,312.3,67886.0,313.1,313.1,310.62,312.3,67886.0
2021-05-25 11:10:00,312.61,312.69,310.57,311.59,16331.0,312.61,312.69,310.57,311.59,16331.0
2021-05-25 11:20:00,311.59,311.99,310.67,311.39,71102.0,311.59,311.99,310.67,311.39,71102.0
2021-05-25 11:30:00,311.65,312.39,310.3,310.87,157737.0,311.65,312.39,310.3,310.87,157737.0
2021-05-25 11:40:00,311.08,311.58,309.81,311.57,14063.0,311.08,311.58,309.81,311.57,14063.0
2021-05-25 11:50:00,311.8,311.9,310.75,311.65,8158.0,311.8,311.9,310.75,311.65,8158.0
2021-05-25 12:00:00,311.63,312.42,311.34,311.79,37837.0,311.63,312.42,311.34,311.79,37837.0
2021-05-25 12:10:00,311.8,312.47,310.51,310.51,18638.0,311.8,312.47,310.51,310.51,18638.0
2021-05-25 12:20:00,310.82,310.83,309.74,309.89,5573.0,310.82,310.83,309.74,309.89,5573.0
2021-05-25 12:30:00,310.22,310.59,309.79,309.81,4219.0,310.22,310.59,309.79,309.81,4219.0
2021-05-25 12:40:00,310.33,310.33,309.34,309.41,2724.0,310.33,310.33,309.34,309.41,2724.0
2021-05-25 12:50:00,309.43,309.71,309.38,309.38,2662.0,309.43,309.71,309.38,309.38,2662.0
2021-05-25 13:00:00,309.16,310.33,309.0,309.96,7478.0,309.16,310.33,309.0,309.96,7478.0
2021-05-25 13:10:00,309.94,310.79,309.76,310.48,4002.0,309.94,310.79,309.76,310.48,4002.0
2021-05-25 13:20:00,310.72,310.72,310.0,310.02,2998.0,310.72,310.72,310.0,310.02,2998.0
2021-05-25 13:30:00,309.79,310.52,309.58,310.34,6451.0,309.79,310.52,309.58,310.34,6451.0
2021-05-25 13:40:00,310.02,310.51,309.84,310.25,5764.0,310.02,310.51,309.84,310.25,5764.0
2021-05-25 13:50:00,310.35,310.72,309.94,310.48,4626.0,310.35,310.72,309.94,310.48,4626.0
2021-05-25 14:00:00,310.19,310.61,309.51,310.61,23766.0,310.19,310.61,309.51,310.61,23766.0
2021-05-25 14:10:00,310.42,310.92,309.92,310.74,5611.0,310.42,310.92,309.92,310.74,5611.0
2021-05-25 14:20:00,310.91,311.3,310.45,310.45,4601.0,310.91,311.3,310.45,310.45,4601.0
2021-05-25 14:30:00,310.19,311.62,310.19,311.49,3243.0,310.19,311.62,310.19,311.49,3243.0
2021-05-25 14:40:00,311.4,312.26,311.34,311.34,7022.0,311.4,312.26,311.34,311.34,7022.0
2021-05-25 14:50:00,311.06,311.91,310.87,311.18,4741.0,311.06,311.91,310.87,311.18,4741.0
2021-05-25 15:00:00,311.32,311.48,310.25,310.37,3254.0,311.32,311.48,310.25,310.37,3254.0
2021-05-25 15:10:00,310.15,311.1,310.15,310.98,8576.0,310.15,311.1,310.15,310.98,8576.0
2021-05-25 15:20:00,311.25,312.31,311.25,311.93,4776.0,311.25,312.31,311.25,311.93,4776.0
2021-05-25 15:30:00,311.94,312.19,311.39,312.01,14837.0,311.94,312.19,311.39,312.01,14837.0
2021-05-25 15:40:00,312.03,312.3,311.47,311.64,13835.0,312.03,312.3,311.47,311.64,13835.0
2021-05-25 15:50:00,311.64,311.98,310.85,311.91,58565.0,311.64,311.98,310.85,311.91,58565.0
2021-05-26 09:30:00,314.24,319.2,311.59,318.93,124500.0,314.24,319.2,311.59,318.93,124500.0
2021-05-26 09:40:00,318.66,321.3,317.3,320.45,51949.0,318.66,321.3,317.3,320.45,51949.0
2021-05-26 09:50:00,319.96,322.76,319.06,320.47,30989.0,319.96,322.76,319.06,320.47,30989.0
2021-05-26 10:00:00,321.19,322.17,319.0,319.69,61708.0,321.19,322.17,319.0,319.69,61708.0
2021-05-26 10:10:00,319.44,320.0,318.98,319.4,15975.0,319.44,320.0,318.98,319.4,15975.0
2021-05-26 10:20:00,319.06,322.58,319.06,322.09,23862.0,319.06,322.58,319.06,322.09,23862.0
2021-05-26 10:30:00,322.35,322.8,321.81,321.9,20679.0,322.35,322.8,321.81,321.9,20679.0
2021-05-26 10:40:00,322.13,323.1,321.81,322.59,16949.0,322.13,323.1,321.81,322.59,16949.0
2021-05-26 10:50:00,322.42,322.91,321.8,321.91,13480.0,322.42,322.91,321.8,321.91,13480.0
2021-05-26 11:00:00,321.96,322.31,321.1,321.87,9909.0,321.96,322.31,321.1,321.87,9909.0
2021-05-26 11:10:00,321.58,322.11,321.38,321.64,9316.0,321.58,322.11,321.38,321.64,9316.0
2021-05-26 11:20:00,321.66,321.78,321.04,321.15,13532.0,321.66,321.78,321.04,321.15,13532.0
2021-05-26 11:30:00,321.17,321.23,319.37,320.5,8116.0,321.17,321.23,319.37,320.5,8116.0
2021-05-26 11:40:00,320.34,322.14,320.33,322.14,26295.0,320.34,322.14,320.33,322.14,26295.0
2021-05-26 11:50:00,322.07,322.68,321.87,322.15,8765.0,322.07,322.68,321.87,322.15,8765.0
2021-05-26 12:00:00,322.0,322.58,322.0,322.48,8977.0,322.0,322.58,322.0,322.48,8977.0
2021-05-26 12:10:00,322.45,322.79,321.56,322.07,7161.0,322.45,322.79,321.56,322.07,7161.0
2021-05-26 12:20:00,322.24,322.8,321.81,322.8,11263.0,322.24,322.8,321.81,322.8,11263.0
2021-05-26 12:30:00,322.69,323.58,322.68,323.36,15742.0,322.69,323.58,322.68,323.36,15742.0
2021-05-26 12:40:00,323.29,323.5,322.96,323.23,15537.0,323.29,323.5,322.96,323.23,15537.0
2021-05-26 12:50:00,323.25,323.72,323.08,323.58,7174.0,323.25,323.72,323.08,323.58,7174.0
2021-05-26 13:00:00,323.42,325.25,323.41,325.13,30941.0,323.42,325.25,323.41,325.13,30941.0
2021-05-26 13:10:00,325.09,325.7,324.71,325.7,14672.0,325.09,325.7,324.71,325.7,14672.0
2021-05-26 13:20:00,325.55,327.38,325.55,327.11,31532.0,325.55,327.38,325.55,327.11,31532.0
2021-05-26 13:30:00,326.99,327.13,326.01,326.02,10139.0,326.99,327.13,326.01,326.02,10139.0
2021-05-26 13:40:00,326.02,327.15,326.02,326.94,6785.0,326.02,327.15,326.02,326.94,6785.0
2021-05-26 13:50:00,326.78,326.81,325.18,325.6,11798.0,326.78,326.81,325.18,325.6,11798.0
2021-05-26 14:00:00,325.85,326.2,325.65,326.01,9364.0,325.85,326.2,325.65,326.01,9364.0
2021-05-26 14:10:00,326.06,326.16,325.66,326.12,10047.0,326.06,326.16,325.66,326.12,10047.0
2021-05-26 14:20:00,326.11,326.36,325.03,325.34,9214.0,326.11,326.36,325.03,325.34,9214.0
2021-05-26 14:30:00,325.29,325.29,323.55,323.55,17261.0,325.29,325.29,323.55,323.55,17261.0
2021-05-26 14:40:00,323.48,324.38,323.2,323.93,12056.0,323.48,324.38,323.2,323.93,12056.0
2021-05-26 14:50:00,324.14,324.85,323.96,324.85,7310.0,324.14,324.85,323.96,324.85,7310.0
2021-05-26 15:00:00,324.62,324.62,323.8,324.1,7924.0,324.62,324.62,323.8,324.1,7924.0
2021-05-26 15:10:00,324.1,324.41,323.74,324.13,10023.0,324.1,324.41,323.74,324.13,10023.0
2021-05-26 15:20:00,324.29,324.34,323.05,323.26,21461.0,324.29,324.34,323.05,323.26,21461.0
2021-05-26 15:30:00,323.31,323.33,320.45,320.73,49485.0,323.31,323.33,320.45,320.73,49485.0
2021-05-26 15:40:00,320.85,323.11,320.51,322.95,27557.0,320.85,323.11,320.51,322.95,27557.0
2021-05-26 15:50:00,322.85,325.27,322.84,324.87,112282.0,322.85,325.27,322.84,324.87,112282.0
2021-05-27 09:30:00,321.41,327.78,321.41,327.29,26793.0,321.41,327.78,321.41,327.29,26793.0
2021-05-27 09:40:00,326.78,327.87,325.1,327.18,32882.0,326.78,327.87,325.1,327.18,32882.0
2021-05-27 09:50:00,327.37,329.89,327.37,329.42,78657.0,327.37,329.89,327.37,329.42,78657.0
2021-05-27 10:00:00,329.03,332.0,328.4,330.44,76809.0,329.03,332.0,328.4,330.44,76809.0
2021-05-27 10:10:00,330.2,331.32,328.8,328.8,56336.0,330.2,331.32,328.8,328.8,56336.0
2021-05-27 10:20:00,328.28,328.98,327.07,327.09,17634.0,328.28,328.98,327.07,327.09,17634.0
2021-05-27 10:30:00,327.28,327.57,324.31,324.84,23121.0,327.28,327.57,324.31,324.84,23121.0
2021-05-27 10:40:00,324.58,324.63,321.56,322.17,54515.0,324.58,324.63,321.56,322.17,54515.0
2021-05-27 10:50:00,322.04,322.04,319.47,320.9,16626.0,322.04,322.04,319.47,320.9,16626.0
2021-05-27 11:00:00,320.9,322.49,320.9,322.23,7693.0,320.9,322.49,320.9,322.23,7693.0
2021-05-27 11:10:00,322.27,322.52,320.52,320.6,15075.0,322.27,322.52,320.52,320.6,15075.0
2021-05-27 11:20:00,320.67,320.91,320.05,320.23,9364.0,320.67,320.91,320.05,320.23,9364.0
2021-05-27 11:30:00,320.0,320.35,319.75,319.77,12698.0,320.0,320.35,319.75,319.77,12698.0
2021-05-27 11:40:00,319.79,321.33,319.39,321.26,13689.0,319.79,321.33,319.39,321.26,13689.0
2021-05-27 11:50:00,321.4,321.58,320.23,320.92,9414.0,321.4,321.58,320.23,320.92,9414.0
2021-05-27 12:00:00,320.97,321.07,320.63,320.83,7896.0,320.97,321.07,320.63,320.83,7896.0
2021-05-27 12:10:00,321.0,322.41,320.95,322.35,7674.0,321.0,322.41,320.95,322.35,7674.0
2021-05-27 12:20:00,322.2,324.45,322.2,324.36,16913.0,322.2,324.45,322.2,324.36,16913.0
2021-05-27 12:30:00,324.37,325.9,324.37,325.49,15351.0,324.37,325.9,324.37,325.49,15351.0
2021-05-27 12:40:00,325.46,325.55,324.66,324.71,12119.0,325.46,325.55,324.66,324.71,12119.0
2021-05-27 12:50:00,324.7,324.77,323.28,323.94,14228.0,324.7,324.77,323.28,323.94,14228.0
2021-05-27 13:00:00,324.17,324.41,323.27,323.28,6677.0,324.17,324.41,323.27,323.28,6677.0
2021-05-27 13:10:00,323.37,323.56,322.35,322.35,7018.0,323.37,323.56,322.35,322.35,7018.0
2021-05-27 13:20:00,322.33,322.33,321.31,321.97,13782.0,322.33,322.33,321.31,321.97,13782.0
2021-05-27 13:30:00,321.71,322.7,321.66,322.23,6279.0,321.71,322.7,321.66,322.23,6279.0
2021-05-27 13:40:00,322.23,322.88,322.02,322.79,9014.0,322.23,322.88,322.02,322.79,9014.0
2021-05-27 13:50:00,322.89,323.35,322.1,322.1,11749.0,322.89,323.35,322.1,322.1,11749.0
2021-05-27 14:00:00,322.13,322.33,320.72,321.52,11201.0,322.13,322.33,320.72,321.52,11201.0
2021-05-27 14:10:00,321.52,322.45,321.52,322.23,6593.0,321.52,322.45,321.52,322.23,6593.0
2021-05-27 14:20:00,322.42,322.91,322.06,322.57,8537.0,322.42,322.91,322.06,322.57,8537.0
2021-05-27 14:30:00,322.38,322.99,321.88,321.88,8797.0,322.38,322.99,321.88,321.88,8797.0
2021-05-27 14:40:00,321.51,323.48,321.02,323.27,83640.0,321.51,323.48,321.02,323.27,83640.0
2021-05-27 14:50:00,323.5,323.88,322.51,322.57,9684.0,323.5,323.88,322.51,322.57,9684.0
2021-05-27 15:00:00,322.55,322.55,321.43,321.66,13333.0,322.55,322.55,321.43,321.66,13333.0
2021-05-27 15:10:00,321.74,323.22,321.55,322.89,9292.0,321.74,323.22,321.55,322.89,9292.0
2021-05-27 15:20:00,322.88,323.04,321.53,322.55,17792.0,322.88,323.04,321.53,322.55,17792.0
2021-05-27 15:30:00,322.6,322.99,322.29,322.51,21854.0,322.6,322.99,322.29,322.51,21854.0
2021-05-27 15:40:00,322.36,322.45,320.92,321.5,32874.0,322.36,322.45,320.92,321.5,32874.0
2021-05-27 15:50:00,320.5,321.47,319.7,320.32,169347.0,320.5,321.47,319.7,320.32,169347.0
2021-05-28 09:30:00,320.73,321.95,318.52,318.52,21484.0,320.73,321.95,318.52,318.52,21484.0
2021-05-28 09:40:00,319.0,320.5,317.9,318.22,12622.0,319.0,320.5,317.9,318.22,12622.0
2021-05-28 09:50:00,318.54,319.45,317.62,318.93,30792.0,318.54,319.45,317.62,318.93,30792.0
2021-05-28 10:00:00,318.99,319.4,318.27,319.2,33136.0,318.99,319.4,318.27,319.2,33136.0
2021-05-28 10:10:00,319.26,322.28,319.26,320.76,16742.0,319.26,322.28,319.26,320.76,16742.0
2021-05-28 10:20:00,320.54,321.02,318.01,318.52,14203.0,320.54,321.02,318.01,318.52,14203.0
2021-05-28 10:30:00,318.61,319.31,318.35,318.9,11440.0,318.61,319.31,318.35,318.9,11440.0
2021-05-28 10:40:00,319.15,319.55,316.52,316.52,11255.0,319.15,319.55,316.52,316.52,11255.0
2021-05-28 10:50:00,316.45,317.15,315.0,315.07,14625.0,316.45,317.15,315.0,315.07,14625.0
2021-05-28 11:00:00,315.47,315.78,314.53,315.61,32132.0,315.47,315.78,314.53,315.61,32132.0
2021-05-28 11:10:00,315.61,317.38,315.61,315.71,33385.0,315.61,317.38,315.61,315.71,33385.0
2021-05-28 11:20:00,315.71,316.88,315.59,316.24,20068.0,315.71,316.88,315.59,316.24,20068.0
2021-05-28 11:30:00,316.41,316.82,316.07,316.25,7741.0,316.41,316.82,316.07,316.25,7741.0
2021-05-28 11:40:00,316.25,316.25,315.43,315.65,4489.0,316.25,316.25,315.43,315.65,4489.0
2021-05-28 11:50:00,315.81,315.9,314.5,314.74,4303.0,315.81,315.9,314.5,314.74,4303.0
2021-05-28 12:00:00,314.71,314.77,313.13,313.46,8715.0,314.71,314.77,313.13,313.46,8715.0
2021-05-28 12:10:00,313.24,314.75,313.24,314.75,5581.0,313.24,314.75,313.24,314.75,5581.0
2021-05-28 12:20:00,314.51,314.61,313.99,314.61,3061.0,314.51,314.61,313.99,314.61,3061.0
2021-05-28 12:30:00,314.44,315.98,314.43,315.19,4710.0,314.44,315.98,314.43,315.19,4710.0
2021-05-28 12:40:00,315.18,315.18,314.43,314.43,4214.0,315.18,315.18,314.43,314.43,4214.0
2021-05-28 12:50:00,314.46,314.66,314.04,314.46,4738.0,314.46,314.66,314.04,314.46,4738.0
2021-05-28 13:00:00,314.53,314.66,314.22,314.58,1999.0,314.53,314.66,314.22,314.58,1999.0
2021-05-28 13:10:00,314.65,314.68,313.56,313.66,8326.0,314.65,314.68,313.56,313.66,8326.0
2021-05-28 13:20:00,313.56,313.97,312.82,313.54,18400.0,313.56,313.97,312.82,313.54,18400.0
2021-05-28 13:30:00,313.47,313.5,311.81,311.81,9854.0,313.47,313.5,311.81,311.81,9854.0
2021-05-28 13:40:00,311.81,311.95,310.9,311.81,9075.0,311.81,311.95,310.9,311.81,9075.0
2021-05-28 13:50:00,311.99,312.23,311.59,311.89,8369.0,311.99,312.23,311.59,311.89,8369.0
2021-05-28 14:00:00,312.04,312.59,311.49,311.76,4876.0,312.04,312.59,311.49,311.76,4876.0
2021-05-28 14:10:00,311.7,311.89,311.3,311.8,4231.0,311.7,311.89,311.3,311.8,4231.0
2021-05-28 14:20:00,311.93,312.44,311.7,312.38,3744.0,311.93,312.44,311.7,312.38,3744.0
2021-05-28 14:30:00,312.38,312.5,311.87,312.13,5521.0,312.38,312.5,311.87,312.13,5521.0
2021-05-28 14:40:00,312.13,312.22,311.67,311.7,4825.0,312.13,312.22,311.67,311.7,4825.0
2021-05-28 14:50:00,311.69,311.71,310.96,310.96,9883.0,311.69,311.71,310.96,310.96,9883.0
2021-05-28 15:00:00,310.9,311.08,310.36,310.5,10137.0,310.9,311.08,310.36,310.5,10137.0
2021-05-28 15:10:00,310.45,310.48,310.0,310.02,17495.0,310.45,310.48,310.0,310.02,17495.0
2021-05-28 15:20:00,310.0,310.21,309.15,309.44,14488.0,310.0,310.21,309.15,309.44,14488.0
2021-05-28 15:30:00,309.29,309.3,308.34,308.6,28260.0,309.29,309.3,308.34,308.6,28260.0
2021-05-28 15:40:00,308.54,308.54,306.47,307.07,51354.0,308.54,308.54,306.47,307.07,51354.0
2021-05-28 15:50:00,307.16,307.24,305.6,306.42,115220.0,307.16,307.24,305.6,306.42,115220.0
2021-06-01 09:30:00,314.93,316.77,312.26,316.13,80277.0,314.93,316.77,312.26,316.13,80277.0
2021-06-01 09:40:00,316.05,317.28,312.68,312.93,54282.0,316.05,317.28,312.68,312.93,54282.0
2021-06-01 09:50:00,313.34,314.32,313.34,313.9,25555.0,313.34,314.32,313.34,313.9,25555.0
2021-06-01 10:00:00,314.04,316.35,313.88,315.14,39142.0,314.04,316.35,313.88,315.14,39142.0
2021-06-01 10:10:00,314.68,315.02,313.6,313.94,35492.0,314.68,315.02,313.6,313.94,35492.0
2021-06-01 10:20:00,314.15,316.99,312.76,316.79,60349.0,314.15,316.99,312.76,316.79,60349.0
2021-06-01 10:30:00,317.0,317.17,315.07,315.07,13560.0,317.0,317.17,315.07,315.07,13560.0
2021-06-01 10:40:00,315.39,317.26,315.16,315.36,25497.0,315.39,317.26,315.16,315.36,25497.0
2021-06-01 10:50:00,315.75,317.64,315.29,317.64,24136.0,315.75,317.64,315.29,317.64,24136.0
2021-06-01 11:00:00,317.64,318.0,316.83,317.31,14511.0,317.64,318.0,316.83,317.31,14511.0
2021-06-01 11:10:00,317.05,317.65,316.63,317.38,15946.0,317.05,317.65,316.63,317.38,15946.0
2021-06-01 11:20:00,317.37,318.0,316.73,317.55,11613.0,317.37,318.0,316.73,317.55,11613.0
2021-06-01 11:30:00,317.42,317.86,316.5,317.18,10087.0,317.42,317.86,316.5,317.18,10087.0
2021-06-01 11:40:00,317.54,319.55,317.36,319.55,19469.0,317.54,319.55,317.36,319.55,19469.0
2021-06-01 11:50:00,319.36,319.99,319.0,319.55,13889.0,319.36,319.99,319.0,319.55,13889.0
2021-06-01 12:00:00,319.62,319.71,318.0,319.02,13536.0,319.62,319.71,318.0,319.02,13536.0
2021-06-01 12:10:00,318.77,319.79,318.49,319.79,16359.0,318.77,319.79,318.49,319.79,16359.0
2021-06-01 12:20:00,319.7,320.75,319.7,319.9,29666.0,319.7,320.75,319.7,319.9,29666.0
2021-06-01 12:30:00,319.84,320.0,319.19,320.0,24238.0,319.84,320.0,319.19,320.0,24238.0
2021-06-01 12:40:00,319.98,320.49,319.16,319.16,4603.0,319.98,320.49,319.16,319.16,4603.0
2021-06-01 12:50:00,319.22,319.61,318.77,319.44,4662.0,319.22,319.61,318.77,319.44,4662.0
2021-06-01 13:00:00,319.73,320.03,319.1,320.03,4813.0,319.73,320.03,319.1,320.03,4813.0
2021-06-01 13:10:00,319.91,320.28,319.23,319.24,6376.0,319.91,320.28,319.23,319.24,6376.0
2021-06-01 13:20:00,319.47,320.45,319.24,320.45,8769.0,319.47,320.45,319.24,320.45,8769.0
2021-06-01 13:30:00,320.14,321.35,320.04,321.15,9456.0,320.14,321.35,320.04,321.15,9456.0
2021-06-01 13:40:00,321.21,321.72,321.06,321.55,9119.0,321.21,321.72,321.06,321.55,9119.0
2021-06-01 13:50:00,321.39,321.5,321.03,321.2,4211.0,321.39,321.5,321.03,321.2,4211.0
2021-06-01 14:00:00,321.13,321.24,320.22,321.06,8945.0,321.13,321.24,320.22,321.06,8945.0
2021-06-01 14:10:00,321.06,321.59,320.72,321.44,4812.0,321.06,321.59,320.72,321.44,4812.0
2021-06-01 14:20:00,321.65,321.81,320.79,320.89,10741.0,321.65,321.81,320.79,320.89,10741.0
2021-06-01 14:30:00,320.6,321.39,320.54,321.02,17991.0,320.6,321.39,320.54,321.02,17991.0
2021-06-01 14:40:00,320.84,321.3,320.46,321.3,5749.0,320.84,321.3,320.46,321.3,5749.0
2021-06-01 14:50:00,321.25,321.68,320.75,320.8,12020.0,321.25,321.68,320.75,320.8,12020.0
2021-06-01 15:00:00,320.77,320.91,319.54,319.54,16087.0,320.77,320.91,319.54,319.54,16087.0
2021-06-01 15:10:00,319.75,319.9,319.03,319.49,9536.0,319.75,319.9,319.03,319.49,9536.0
2021-06-01 15:20:00,319.37,319.48,318.22,318.4,13644.0,319.37,319.48,318.22,318.4,13644.0
2021-06-01 15:30:00,318.29,318.99,318.12,318.12,31591.0,318.29,318.99,318.12,318.12,31591.0
2021-06-01 15:40:00,318.35,318.35,317.12,317.87,33358.0,318.35,318.35,317.12,317.87,33358.0
2021-06-01 15:50:00,317.87,318.32,317.62,318.17,102769.0,317.87,318.32,317.62,318.17,102769.0
2021-06-02 09:30:00,317.27,320.0,317.24,317.88,52911.0,317.27,320.0,317.24,317.88,52911.0
2021-06-02 09:40:00,318.22,319.81,317.79,319.54,13394.0,318.22,319.81,317.79,319.54,13394.0
2021-06-02 09:50:00,319.75,320.56,316.24,316.35,36287.0,319.75,320.56,316.24,316.35,36287.0
2021-06-02 10:00:00,316.35,321.08,316.11,321.08,32258.0,316.35,321.08,316.11,321.08,32258.0
2021-06-02 10:10:00,321.0,321.83,319.86,320.99,33572.0,321.0,321.83,319.86,320.99,33572.0
2021-06-02 10:20:00,320.8,321.08,319.79,320.69,20590.0,320.8,321.08,319.79,320.69,20590.0
2021-06-02 10:30:00,320.73,321.06,318.48,319.13,8608.0,320.73,321.06,318.48,319.13,8608.0
2021-06-02 10:40:00,319.0,320.38,318.99,319.69,10623.0,319.0,320.38,318.99,319.69,10623.0
2021-06-02 10:50:00,319.82,319.83,317.29,317.36,12114.0,319.82,319.83,317.29,317.36,12114.0
2021-06-02 11:00:00,317.37,318.99,317.1,318.89,10351.0,317.37,318.99,317.1,318.89,10351.0
2021-06-02 11:10:00,318.89,320.63,318.74,320.21,15573.0,318.89,320.63,318.74,320.21,15573.0
2021-06-02 11:20:00,320.33,321.97,320.19,321.84,11633.0,320.33,321.97,320.19,321.84,11633.0
2021-06-02 11:30:00,321.84,322.11,320.98,322.01,11112.0,321.84,322.11,320.98,322.01,11112.0
2021-06-02 11:40:00,322.19,323.05,322.01,322.82,15572.0,322.19,323.05,322.01,322.82,15572.0
2021-06-02 11:50:00,322.82,324.35,322.8,324.32,13424.0,322.82,324.35,322.8,324.32,13424.0
2021-06-02 12:00:00,324.32,325.07,324.14,324.98,21893.0,324.32,325.07,324.14,324.98,21893.0
2021-06-02 12:10:00,325.04,325.79,324.93,325.49,9995.0,325.04,325.79,324.93,325.49,9995.0
2021-06-02 12:20:00,325.49,325.75,324.38,325.65,18293.0,325.49,325.75,324.38,325.65,18293.0
2021-06-02 12:30:00,325.86,328.63,325.85,328.18,32467.0,325.86,328.63,325.85,328.18,32467.0
2021-06-02 12:40:00,328.27,329.07,328.04,328.48,21054.0,328.27,329.07,328.04,328.48,21054.0
2021-06-02 12:50:00,328.48,329.11,328.23,328.85,12141.0,328.48,329.11,328.23,328.85,12141.0
2021-06-02 13:00:00,328.99,331.03,328.8,330.63,39410.0,328.99,331.03,328.8,330.63,39410.0
2021-06-02 13:10:00,330.84,331.32,329.8,329.88,218257.0,330.84,331.32,329.8,329.88,218257.0
2021-06-02 13:20:00,329.74,329.92,328.04,328.8,16753.0,329.74,329.92,328.04,328.8,16753.0
2021-06-02 13:30:00,328.8,330.25,328.78,329.01,17523.0,328.8,330.25,328.78,329.01,17523.0
2021-06-02 13:40:00,328.99,329.01,328.13,328.14,16116.0,328.99,329.01,328.13,328.14,16116.0
2021-06-02 13:50:00,328.45,330.27,328.35,330.11,26195.0,328.45,330.27,328.35,330.11,26195.0
2021-06-02 14:00:00,330.12,330.79,329.49,329.99,26306.0,330.12,330.79,329.49,329.99,26306.0
2021-06-02 14:10:00,330.12,332.17,329.82,331.55,25766.0,330.12,332.17,329.82,331.55,25766.0
2021-06-02 14:20:00,331.29,331.76,331.25,331.54,8163.0,331.29,331.76,331.25,331.54,8163.0
2021-06-02 14:30:00,331.58,332.71,331.07,331.07,21321.0,331.58,332.71,331.07,331.07,21321.0
2021-06-02 14:40:00,331.03,332.58,330.9,332.15,11792.0,331.03,332.58,330.9,332.15,11792.0
2021-06-02 14:50:00,332.24,332.24,331.51,331.78,18969.0,332.24,332.24,331.51,331.78,18969.0
2021-06-02 15:00:00,331.82,332.47,331.82,332.29,56442.0,331.82,332.47,331.82,332.29,56442.0
2021-06-02 15:10:00,332.33,332.88,332.09,332.09,22410.0,332.33,332.88,332.09,332.09,22410.0
2021-06-02 15:20:00,332.08,333.01,331.91,332.75,22217.0,332.08,333.01,331.91,332.75,22217.0
2021-06-02 15:30:00,332.81,333.8,332.56,333.28,30970.0,332.81,333.8,332.56,333.28,30970.0
2021-06-02 15:40:00,333.29,333.38,332.31,332.61,35332.0,333.29,333.38,332.31,332.61,35332.0
2021-06-02 15:50:00,332.42,333.12,331.92,332.98,108416.0,332.42,333.12,331.92,332.98,108416.0
2021-06-03 09:30:00,331.36,332.51,329.59,331.29,33124.0,331.36,332.51,329.59,331.29,33124.0
2021-06-03 09:40:00,330.9,331.91,328.37,331.06,70239.0,330.9,331.91,328.37,331.06,70239.0
2021-06-03 09:50:00,330.78,331.5,325.32,329.42,51257.0,330.78,331.5,325.32,329.42,51257.0
2021-06-03 10:00:00,329.63,331.48,329.34,331.48,24385.0,329.63,331.48,329.34,331.48,24385.0
2021-06-03 10:10:00,332.15,333.57,330.19,330.89,18603.0,332.15,333.57,330.19,330.89,18603.0
2021-06-03 10:20:00,330.77,331.6,329.97,330.01,10272.0,330.77,331.6,329.97,330.01,10272.0
2021-06-03 10:30:00,329.81,330.77,328.68,329.95,49155.0,329.81,330.77,328.68,329.95,49155.0
2021-06-03 10:40:00,330.1,331.02,328.14,329.82,43242.0,330.1,331.02,328.14,329.82,43242.0
2021-06-03 10:50:00,329.85,332.42,329.6,332.0,17093.0,329.85,332.42,329.6,332.0,17093.0
2021-06-03 11:00:00,331.95,332.17,328.24,328.82,11230.0,331.95,332.17,328.24,328.82,11230.0
2021-06-03 11:10:00,328.27,328.74,327.42,328.59,24044.0,328.27,328.74,327.42,328.59,24044.0
2021-06-03 11:20:00,328.63,330.19,328.63,329.35,17303.0,328.63,330.19,328.63,329.35,17303.0
2021-06-03 11:30:00,329.54,330.11,329.3,330.05,10658.0,329.54,330.11,329.3,330.05,10658.0
2021-06-03 11:40:00,329.85,330.03,328.72,329.12,24821.0,329.85,330.03,328.72,329.12,24821.0
2021-06-03 11:50:00,329.09,329.37,327.08,327.31,21783.0,329.09,329.37,327.08,327.31,21783.0
2021-06-03 12:00:00,327.31,328.33,327.3,327.85,19338.0,327.31,328.33,327.3,327.85,19338.0
2021-06-03 12:10:00,327.9,328.64,327.58,328.2,8691.0,327.9,328.64,327.58,328.2,8691.0
2021-06-03 12:20:00,327.77,328.9,327.52,328.82,6945.0,327.77,328.9,327.52,328.82,6945.0
2021-06-03 12:30:00,328.55,328.74,326.57,326.57,12446.0,328.55,328.74,326.57,326.57,12446.0
2021-06-03 12:40:00,326.7,326.98,324.36,324.63,21493.0,326.7,326.98,324.36,324.63,21493.0
2021-06-03 12:50:00,324.75,324.94,324.25,324.73,13961.0,324.75,324.94,324.25,324.73,13961.0
2021-06-03 13:00:00,324.91,325.36,324.77,325.11,13044.0,324.91,325.36,324.77,325.11,13044.0
2021-06-03 13:10:00,325.38,325.89,324.32,324.39,7000.0,325.38,325.89,324.32,324.39,7000.0
2021-06-03 13:20:00,324.43,327.57,324.08,327.57,18171.0,324.43,327.57,324.08,327.57,18171.0
2021-06-03 13:30:00,327.13,327.13,325.87,326.69,8503.0,327.13,327.13,325.87,326.69,8503.0
2021-06-03 13:40:00,326.75,328.09,326.34,326.69,7668.0,326.75,328.09,326.34,326.69,7668.0
2021-06-03 13:50:00,326.69,327.67,326.69,327.67,6254.0,326.69,327.67,326.69,327.67,6254.0
2021-06-03 14:00:00,327.68,327.82,326.91,327.18,5473.0,327.68,327.82,326.91,327.18,5473.0
2021-06-03 14:10:00,327.44,327.59,326.45,327.0,6545.0,327.44,327.59,326.45,327.0,6545.0
2021-06-03 14:20:00,327.0,327.2,326.62,326.87,8537.0,327.0,327.2,326.62,326.87,8537.0
2021-06-03 14:30:00,327.19,327.72,326.17,326.29,17855.0,327.19,327.72,326.17,326.29,17855.0
2021-06-03 14:40:00,326.03,326.07,325.36,325.74,7227.0,326.03,326.07,325.36,325.74,7227.0
2021-06-03 14:50:00,325.56,325.57,324.07,324.07,17304.0,325.56,325.57,324.07,324.07,17304.0
2021-06-03 15:00:00,324.33,325.39,324.33,324.72,13609.0,324.33,325.39,324.33,324.72,13609.0
2021-06-03 15:10:00,324.57,324.6,323.24,323.24,18081.0,324.57,324.6,323.24,323.24,18081.0
2021-06-03 15:20:00,323.3,325.26,323.08,325.12,10787.0,323.3,325.26,323.08,325.12,10787.0
2021-06-03 15:30:00,325.26,325.7,324.93,325.32,10546.0,325.26,325.7,324.93,325.32,10546.0
2021-06-03 15:40:00,325.18,325.52,324.65,325.3,19748.0,325.18,325.52,324.65,325.3,19748.0
2021-06-03 15:50:00,325.2,325.82,324.63,325.65,84012.0,325.2,325.82,324.63,325.65,84012.0
2021-06-04 09:30:00,325.91,326.44,323.45,323.79,27635.0,325.91,326.44,323.45,323.79,27635.0
2021-06-04 09:40:00,323.66,326.0,322.72,323.2,15128.0,323.66,326.0,322.72,323.2,15128.0
2021-06-04 09:50:00,323.51,323.51,321.46,322.6,10850.0,323.51,323.51,321.46,322.6,10850.0
2021-06-04 10:00:00,322.58,324.63,320.21,320.31,26722.0,322.58,324.63,320.21,320.31,26722.0
2021-06-04 10:10:00,320.18,320.84,318.5,318.78,24600.0,320.18,320.84,318.5,318.78,24600.0
2021-06-04 10:20:00,318.55,319.66,317.43,319.65,31361.0,318.55,319.66,317.43,319.65,31361.0
2021-06-04 10:30:00,319.84,320.93,318.86,320.21,18356.0,319.84,320.93,318.86,320.21,18356.0
2021-06-04 10:40:00,320.25,321.55,320.03,321.55,23701.0,320.25,321.55,320.03,321.55,23701.0
2021-06-04 10:50:00,320.97,320.97,319.66,320.37,8612.0,320.97,320.97,319.66,320.37,8612.0
2021-06-04 11:00:00,320.56,320.82,320.02,320.55,5339.0,320.56,320.82,320.02,320.55,5339.0
2021-06-04 11:10:00,320.75,321.6,320.49,321.19,7467.0,320.75,321.6,320.49,321.19,7467.0
2021-06-04 11:20:00,320.9,323.01,320.87,322.98,12848.0,320.9,323.01,320.87,322.98,12848.0
2021-06-04 11:30:00,322.94,323.05,320.89,321.11,6537.0,322.94,323.05,320.89,321.11,6537.0
2021-06-04 11:40:00,320.97,321.95,320.56,320.78,6753.0,320.97,321.95,320.56,320.78,6753.0
2021-06-04 11:50:00,320.59,320.59,318.82,318.99,11220.0,320.59,320.59,318.82,318.99,11220.0
2021-06-04 12:00:00,318.99,319.38,318.74,319.0,10697.0,318.99,319.38,318.74,319.0,10697.0
2021-06-04 12:10:00,319.22,319.49,318.91,319.1,6654.0,319.22,319.49,318.91,319.1,6654.0
2021-06-04 12:20:00,319.06,319.06,318.28,318.86,11843.0,319.06,319.06,318.28,318.86,11843.0
2021-06-04 12:30:00,318.76,318.76,317.72,318.44,13390.0,318.76,318.76,317.72,318.44,13390.0
2021-06-04 12:40:00,318.54,318.54,317.92,318.0,4942.0,318.54,318.54,317.92,318.0,4942.0
2021-06-04 12:50:00,317.96,318.57,317.75,318.57,5908.0,317.96,318.57,317.75,318.57,5908.0
2021-06-04 13:00:00,318.4,318.4,317.92,318.17,3306.0,318.4,318.4,317.92,318.17,3306.0
2021-06-04 13:10:00,318.29,318.8,318.16,318.31,6959.0,318.29,318.8,318.16,318.31,6959.0
2021-06-04 13:20:00,318.19,318.19,317.6,317.85,7260.0,318.19,318.19,317.6,317.85,7260.0
2021-06-04 13:30:00,317.99,318.19,317.64,317.95,6160.0,317.99,318.19,317.64,317.95,6160.0
2021-06-04 13:40:00,318.1,318.37,318.05,318.05,2995.0,318.1,318.37,318.05,318.05,2995.0
2021-06-04 13:50:00,318.03,318.08,317.71,317.84,4026.0,318.03,318.08,317.71,317.84,4026.0
2021-06-04 14:00:00,317.79,318.55,317.33,318.54,27200.0,317.79,318.55,317.33,318.54,27200.0
2021-06-04 14:10:00,318.52,318.58,317.77,317.77,4701.0,318.52,318.58,317.77,317.77,4701.0
2021-06-04 14:20:00,317.81,318.61,317.8,318.46,8786.0,317.81,318.61,317.8,318.46,8786.0
2021-06-04 14:30:00,318.72,318.97,318.54,318.74,4779.0,318.72,318.97,318.54,318.74,4779.0
2021-06-04 14:40:00,318.87,319.95,318.87,319.58,7667.0,318.87,319.95,318.87,319.58,7667.0
2021-06-04 14:50:00,319.45,319.45,317.5,318.07,12517.0,319.45,319.45,317.5,318.07,12517.0
2021-06-04 15:00:00,317.98,318.9,317.88,318.3,11243.0,317.98,318.9,317.88,318.3,11243.0
2021-06-04 15:10:00,318.54,318.97,318.37,318.97,17082.0,318.54,318.97,318.37,318.97,17082.0
2021-06-04 15:20:00,318.97,319.8,318.81,319.8,18309.0,318.97,319.8,318.81,319.8,18309.0
2021-06-04 15:30:00,319.66,320.11,319.15,319.46,7332.0,319.66,320.11,319.15,319.46,7332.0
2021-06-04 15:40:00,319.32,320.8,319.03,320.8,15056.0,319.32,320.8,319.03,320.8,15056.0
2021-06-04 15:50:00,320.82,322.25,320.73,321.29,70663.0,320.82,322.25,320.73,321.29,70663.0
2021-06-07 09:30:00,317.34,318.19,313.01,313.61,58106.0,317.34,318.19,313.01,313.61,58106.0
2021-06-07 09:40:00,313.6,315.85,313.51,314.86,22533.0,313.6,315.85,313.51,314.86,22533.0
2021-06-07 09:50:00,314.35,318.37,314.19,318.37,28429.0,314.35,318.37,314.19,318.37,28429.0
2021-06-07 10:00:00,318.64,318.64,316.61,318.06,38369.0,318.64,318.64,316.61,318.06,38369.0
2021-06-07 10:10:00,318.1,319.64,317.78,318.35,8455.0,318.1,319.64,317.78,318.35,8455.0
2021-06-07 10:20:00,318.41,320.01,318.41,318.56,11667.0,318.41,320.01,318.41,318.56,11667.0
2021-06-07 10:30:00,319.32,320.1,319.2,319.54,5882.0,319.32,320.1,319.2,319.54,5882.0
2021-06-07 10:40:00,319.45,320.31,319.45,320.05,16738.0,319.45,320.31,319.45,320.05,16738.0
2021-06-07 10:50:00,320.05,321.0,320.03,320.69,12792.0,320.05,321.0,320.03,320.69,12792.0
2021-06-07 11:00:00,320.68,321.18,320.03,321.07,17706.0,320.68,321.18,320.03,321.07,17706.0
2021-06-07 11:10:00,320.99,322.18,320.75,321.68,50736.0,320.99,322.18,320.75,321.68,50736.0
2021-06-07 11:20:00,322.01,322.68,321.61,322.49,13316.0,322.01,322.68,321.61,322.49,13316.0
2021-06-07 11:30:00,322.72,323.99,322.71,323.71,11358.0,322.72,323.99,322.71,323.71,11358.0
2021-06-07 11:40:00,323.98,325.38,323.41,325.29,10465.0,323.98,325.38,323.41,325.29,10465.0
2021-06-07 11:50:00,325.43,325.78,324.4,325.47,6852.0,325.43,325.78,324.4,325.47,6852.0
2021-06-07 12:00:00,325.4,325.58,324.42,325.4,12239.0,325.4,325.58,324.42,325.4,12239.0
2021-06-07 12:10:00,325.48,326.38,325.29,325.75,10592.0,325.48,326.38,325.29,325.75,10592.0
2021-06-07 12:20:00,325.8,326.63,325.13,325.68,108750.0,325.8,326.63,325.13,325.68,108750.0
2021-06-07 12:30:00,325.48,325.98,324.6,324.6,8912.0,325.48,325.98,324.6,324.6,8912.0
2021-06-07 12:40:00,324.91,325.98,324.8,325.35,157843.0,324.91,325.98,324.8,325.35,157843.0
2021-06-07 12:50:00,325.52,327.0,325.52,326.28,120405.0,325.52,327.0,325.52,326.28,120405.0
2021-06-07 13:00:00,326.19,326.74,325.41,325.52,156801.0,326.19,326.74,325.41,325.52,156801.0
2021-06-07 13:10:00,325.31,325.82,324.6,325.6,157185.0,325.31,325.82,324.6,325.6,157185.0
2021-06-07 13:20:00,325.65,326.18,324.32,324.32,41202.0,325.65,326.18,324.32,324.32,41202.0
2021-06-07 13:30:00,324.52,325.52,324.48,325.47,5147.0,324.52,325.52,324.48,325.47,5147.0
2021-06-07 13:40:00,325.4,326.25,325.34,326.24,10060.0,325.4,326.25,325.34,326.24,10060.0
2021-06-07 13:50:00,326.34,326.85,325.02,325.42,9673.0,326.34,326.85,325.02,325.42,9673.0
2021-06-07 14:00:00,325.29,326.38,324.52,324.52,31061.0,325.29,326.38,324.52,324.52,31061.0
2021-06-07 14:10:00,324.52,325.37,324.44,324.62,5830.0,324.52,325.37,324.44,324.62,5830.0
2021-06-07 14:20:00,324.6,325.39,324.48,324.87,77350.0,324.6,325.39,324.48,324.87,77350.0
2021-06-07 14:30:00,325.13,325.75,324.77,325.57,4506.0,325.13,325.75,324.77,325.57,4506.0
2021-06-07 14:40:00,325.57,326.12,325.57,325.98,5604.0,325.57,326.12,325.57,325.98,5604.0
2021-06-07 14:50:00,326.1,327.71,326.1,326.91,16095.0,326.1,327.71,326.1,326.91,16095.0
2021-06-07 15:00:00,327.19,328.49,327.06,328.16,11602.0,327.19,328.49,327.06,328.16,11602.0
2021-06-07 15:10:00,328.3,328.82,328.01,328.7,10193.0,328.3,328.82,328.01,328.7,10193.0
2021-06-07 15:20:00,328.81,329.08,327.61,328.0,12968.0,328.81,329.08,327.61,328.0,12968.0
2021-06-07 15:30:00,328.03,328.7,327.78,327.99,10594.0,328.03,328.7,327.78,327.99,10594.0
2021-06-07 15:40:00,328.0,328.16,327.26,327.53,15482.0,328.0,328.16,327.26,327.53,15482.0
2021-06-07 15:50:00,327.75,328.24,326.98,327.94,56532.0,327.75,328.24,326.98,327.94,56532.0
2021-06-08 09:30:00,331.0,335.73,331.0,334.6,44957.0,331.0,335.73,331.0,334.6,44957.0
2021-06-08 09:40:00,334.82,334.83,332.56,332.94,14521.0,334.82,334.83,332.56,332.94,14521.0
2021-06-08 09:50:00,332.68,332.68,328.73,329.8,14401.0,332.68,332.68,328.73,329.8,14401.0
2021-06-08 10:00:00,329.96,330.91,328.14,328.47,22463.0,329.96,330.91,328.14,328.47,22463.0
2021-06-08 10:10:00,328.34,330.1,328.14,330.03,24324.0,328.34,330.1,328.14,330.03,24324.0
2021-06-08 10:20:00,330.24,332.67,330.1,332.52,17554.0,330.24,332.67,330.1,332.52,17554.0
2021-06-08 10:30:00,332.31,332.95,331.24,331.87,11672.0,332.31,332.95,331.24,331.87,11672.0
2021-06-08 10:40:00,331.87,332.43,331.54,331.67,7443.0,331.87,332.43,331.54,331.67,7443.0
2021-06-08 10:50:00,331.41,331.54,329.39,329.71,7001.0,331.41,331.54,329.39,329.71,7001.0
2021-06-08 11:00:00,329.87,330.99,329.0,330.51,8128.0,329.87,330.99,329.0,330.51,8128.0
2021-06-08 11:10:00,330.75,330.95,328.11,328.57,15498.0,330.75,330.95,328.11,328.57,15498.0
2021-06-08 11:20:00,328.57,330.25,326.93,330.25,20796.0,328.57,330.25,326.93,330.25,20796.0
2021-06-08 11:30:00,330.26,330.46,327.97,328.59,4222.0,330.26,330.46,327.97,328.59,4222.0
2021-06-08 11:40:00,328.28,329.36,328.28,329.0,6808.0,328.28,329.36,328.28,329.0,6808.0
2021-06-08 11:50:00,328.92,328.92,327.26,328.33,7328.0,328.92,328.92,327.26,328.33,7328.0
2021-06-08 12:00:00,328.53,329.24,328.36,328.6,16062.0,328.53,329.24,328.36,328.6,16062.0
2021-06-08 12:10:00,328.3,329.36,328.3,329.36,3261.0,328.3,329.36,328.3,329.36,3261.0
2021-06-08 12:20:00,329.08,329.08,328.24,328.69,7202.0,329.08,329.08,328.24,328.69,7202.0
2021-06-08 12:30:00,329.05,329.77,328.69,329.77,1900.0,329.05,329.77,328.69,329.77,1900.0
2021-06-08 12:40:00,329.91,330.25,329.47,330.07,5326.0,329.91,330.25,329.47,330.07,5326.0
2021-06-08 12:50:00,329.78,330.83,329.78,330.2,3202.0,329.78,330.83,329.78,330.2,3202.0
2021-06-08 13:00:00,330.18,330.45,329.53,329.93,5179.0,330.18,330.45,329.53,329.93,5179.0
2021-06-08 13:10:00,330.08,330.54,329.92,330.54,4828.0,330.08,330.54,329.92,330.54,4828.0
2021-06-08 13:20:00,330.4,330.4,329.32,329.93,11425.0,330.4,330.4,329.32,329.93,11425.0
2021-06-08 13:30:00,329.81,330.23,329.58,329.95,3480.0,329.81,330.23,329.58,329.95,3480.0
2021-06-08 13:40:00,329.71,330.55,329.59,330.02,16531.0,329.71,330.55,329.59,330.02,16531.0
2021-06-08 13:50:00,329.92,330.13,329.27,329.27,4021.0,329.92,330.13,329.27,329.27,4021.0
2021-06-08 14:00:00,329.49,330.46,329.49,330.22,4785.0,329.49,330.46,329.49,330.22,4785.0
2021-06-08 14:10:00,330.39,330.39,329.52,330.2,2726.0,330.39,330.39,329.52,330.2,2726.0
2021-06-08 14:20:00,330.43,331.22,329.85,331.22,6250.0,330.43,331.22,329.85,331.22,6250.0
2021-06-08 14:30:00,330.99,331.41,330.47,331.12,16747.0,330.99,331.41,330.47,331.12,16747.0
2021-06-08 14:40:00,331.27,331.74,331.09,331.74,12973.0,331.27,331.74,331.09,331.74,12973.0
2021-06-08 14:50:00,331.7,332.15,331.21,331.77,8338.0,331.7,332.15,331.21,331.77,8338.0
2021-06-08 15:00:00,331.94,333.14,331.93,332.38,9127.0,331.94,333.14,331.93,332.38,9127.0
2021-06-08 15:10:00,332.44,333.01,332.14,332.83,11646.0,332.44,333.01,332.14,332.83,11646.0
2021-06-08 15:20:00,333.0,333.69,332.97,333.1,12676.0,333.0,333.69,332.97,333.1,12676.0
2021-06-08 15:30:00,333.28,334.17,332.42,332.44,23290.0,333.28,334.17,332.42,332.44,23290.0
2021-06-08 15:40:00,332.42,333.45,331.98,333.1,27416.0,332.42,333.45,331.98,333.1,27416.0
2021-06-08 15:50:00,332.88,333.46,332.3,332.73,40012.0,332.88,333.46,332.3,332.73,40012.0
2021-06-09 09:30:00,332.21,339.56,332.21,338.68,51314.0,332.21,339.56,332.21,338.68,51314.0
2021-06-09 09:40:00,338.23,339.46,334.5,335.22,23909.0,338.23,339.46,334.5,335.22,23909.0
2021-06-09 09:50:00,334.84,336.35,334.41,335.77,24753.0,334.84,336.35,334.41,335.77,24753.0
2021-06-09 10:00:00,336.03,337.58,335.28,335.28,13054.0,336.03,337.58,335.28,335.28,13054.0
2021-06-09 10:10:00,335.95,335.95,332.97,333.14,9989.0,335.95,335.95,332.97,333.14,9989.0
2021-06-09 10:20:00,333.15,334.57,333.14,333.85,10961.0,333.15,334.57,333.14,333.85,10961.0
2021-06-09 10:30:00,333.85,333.89,331.42,331.67,14736.0,333.85,333.89,331.42,331.67,14736.0
2021-06-09 10:40:00,331.81,332.75,329.04,329.75,15878.0,331.81,332.75,329.04,329.75,15878.0
2021-06-09 10:50:00,330.0,331.11,329.48,330.0,9532.0,330.0,331.11,329.48,330.0,9532.0
2021-06-09 11:00:00,330.0,330.96,329.4,329.45,8761.0,330.0,330.96,329.4,329.45,8761.0
2021-06-09 11:10:00,329.17,329.41,327.69,328.67,11913.0,329.17,329.41,327.69,328.67,11913.0
2021-06-09 11:20:00,328.73,329.87,328.73,329.27,2727.0,328.73,329.87,328.73,329.27,2727.0
2021-06-09 11:30:00,329.3,329.3,327.68,328.07,9502.0,329.3,329.3,327.68,328.07,9502.0
2021-06-09 11:40:00,328.17,328.95,327.76,327.76,8298.0,328.17,328.95,327.76,327.76,8298.0
2021-06-09 11:50:00,327.9,328.46,327.25,327.63,6942.0,327.9,328.46,327.25,327.63,6942.0
2021-06-09 12:00:00,327.45,328.43,327.02,328.13,6808.0,327.45,328.43,327.02,328.13,6808.0
2021-06-09 12:10:00,328.23,329.67,328.23,328.86,5059.0,328.23,329.67,328.23,328.86,5059.0
2021-06-09 12:20:00,328.9,329.64,328.69,328.83,4507.0,328.9,329.64,328.69,328.83,4507.0
2021-06-09 12:30:00,329.01,329.66,329.01,329.28,2700.0,329.01,329.66,329.01,329.28,2700.0
2021-06-09 12:40:00,329.11,329.13,328.7,329.05,2491.0,329.11,329.13,328.7,329.05,2491.0
2021-06-09 12:50:00,328.97,328.97,327.84,328.29,4995.0,328.97,328.97,327.84,328.29,4995.0
2021-06-09 13:00:00,328.31,328.68,327.76,327.76,7116.0,328.31,328.68,327.76,327.76,7116.0
2021-06-09 13:10:00,327.57,327.84,327.08,327.28,7819.0,327.57,327.84,327.08,327.28,7819.0
2021-06-09 13:20:00,327.4,327.57,327.21,327.33,3892.0,327.4,327.57,327.21,327.33,3892.0
2021-06-09 13:30:00,327.1,327.18,326.19,326.44,17885.0,327.1,327.18,326.19,326.44,17885.0
2021-06-09 13:40:00,326.23,326.23,325.16,325.96,14590.0,326.23,326.23,325.16,325.96,14590.0
2021-06-09 13:50:00,325.75,326.17,325.1,325.1,4476.0,325.75,326.17,325.1,325.1,4476.0
2021-06-09 14:00:00,325.21,325.46,324.7,324.71,8588.0,325.21,325.46,324.7,324.71,8588.0
2021-06-09 14:10:00,324.76,324.95,324.07,324.24,7637.0,324.76,324.95,324.07,324.24,7637.0
2021-06-09 14:20:00,324.2,324.39,323.89,324.39,5122.0,324.2,324.39,323.89,324.39,5122.0
2021-06-09 14:30:00,324.2,324.2,323.74,323.99,4671.0,324.2,324.2,323.74,323.99,4671.0
2021-06-09 14:40:00,323.97,324.1,323.75,323.91,3100.0,323.97,324.1,323.75,323.91,3100.0
2021-06-09 14:50:00,323.81,324.38,323.54,323.75,7130.0,323.81,324.38,323.54,323.75,7130.0
2021-06-09 15:00:00,323.88,324.21,323.07,323.24,20072.0,323.88,324.21,323.07,323.24,20072.0
2021-06-09 15:10:00,323.34,324.45,323.33,324.0,4221.0,323.34,324.45,323.33,324.0,4221.0
2021-06-09 15:20:00,323.91,323.91,322.98,323.09,10739.0,323.91,323.91,322.98,323.09,10739.0
2021-06-09 15:30:00,322.89,323.75,322.65,323.72,6197.0,322.89,323.75,322.65,323.72,6197.0
2021-06-09 15:40:00,323.52,323.66,323.03,323.36,13924.0,323.52,323.66,323.03,323.36,13924.0
2021-06-09 15:50:00,323.17,323.93,322.58,323.28,79502.0,323.17,323.93,322.58,323.28,79502.0
2021-06-10 09:30:00,324.04,326.48,322.69,323.0,15207.0,324.04,326.48,322.69,323.0,15207.0
2021-06-10 09:40:00,322.69,323.5,321.78,322.82,44534.0,322.69,323.5,321.78,322.82,44534.0
2021-06-10 09:50:00,322.38,326.0,322.25,325.3,13400.0,322.38,326.0,322.25,325.3,13400.0
2021-06-10 10:00:00,325.16,327.43,323.39,327.13,9157.0,325.16,327.43,323.39,327.13,9157.0
2021-06-10 10:10:00,327.29,330.1,327.24,328.79,30352.0,327.29,330.1,327.24,328.79,30352.0
2021-06-10 10:20:00,328.94,329.09,326.02,326.87,43861.0,328.94,329.09,326.02,326.87,43861.0
2021-06-10 10:30:00,326.76,327.0,324.69,324.69,3518.0,326.76,327.0,324.69,324.69,3518.0
2021-06-10 10:40:00,324.77,325.03,323.0,323.35,4263.0,324.77,325.03,323.0,323.35,4263.0
2021-06-10 10:50:00,323.35,325.45,323.12,325.21,8269.0,323.35,325.45,323.12,325.21,8269.0
2021-06-10 11:00:00,324.9,324.9,323.22,324.38,6347.0,324.9,324.9,323.22,324.38,6347.0
2021-06-10 11:10:00,323.81,324.48,323.24,323.24,4217.0,323.81,324.48,323.24,323.24,4217.0
2021-06-10 11:20:00,323.38,324.12,322.97,323.52,6390.0,323.38,324.12,322.97,323.52,6390.0
2021-06-10 11:30:00,323.17,323.83,322.9,323.24,4738.0,323.17,323.83,322.9,323.24,4738.0
2021-06-10 11:40:00,323.44,323.46,321.98,322.42,4039.0,323.44,323.46,321.98,322.42,4039.0
2021-06-10 11:50:00,322.36,323.12,321.75,323.12,7263.0,322.36,323.12,321.75,323.12,7263.0
2021-06-10 12:00:00,322.59,322.98,321.5,321.63,5915.0,322.59,322.98,321.5,321.63,5915.0
2021-06-10 12:10:00,321.66,322.41,320.85,322.41,8919.0,321.66,322.41,320.85,322.41,8919.0
2021-06-10 12:20:00,322.53,322.75,321.73,321.99,5126.0,322.53,322.75,321.73,321.99,5126.0
2021-06-10 12:30:00,321.67,322.6,321.5,322.36,10480.0,321.67,322.6,321.5,322.36,10480.0
2021-06-10 12:40:00,322.1,322.6,322.1,322.5,2350.0,322.1,322.6,322.1,322.5,2350.0
2021-06-10 12:50:00,322.42,322.63,321.5,321.5,2914.0,322.42,322.63,321.5,321.5,2914.0
2021-06-10 13:00:00,321.66,322.62,321.62,322.34,3277.0,321.66,322.62,321.62,322.34,3277.0
2021-06-10 13:10:00,322.63,323.88,322.53,323.88,4703.0,322.63,323.88,322.53,323.88,4703.0
2021-06-10 13:20:00,323.55,324.06,323.08,324.06,4100.0,323.55,324.06,323.08,324.06,4100.0
2021-06-10 13:30:00,323.86,323.86,323.11,323.5,6245.0,323.86,323.86,323.11,323.5,6245.0
2021-06-10 13:40:00,323.37,323.66,322.86,323.02,7415.0,323.37,323.66,322.86,323.02,7415.0
2021-06-10 13:50:00,323.02,323.4,322.55,323.23,6470.0,323.02,323.4,322.55,323.23,6470.0
2021-06-10 14:00:00,323.22,324.95,322.97,324.94,4062.0,323.22,324.95,322.97,324.94,4062.0
2021-06-10 14:10:00,324.65,325.0,323.94,325.0,6727.0,324.65,325.0,323.94,325.0,6727.0
2021-06-10 14:20:00,325.0,325.0,324.41,324.51,10565.0,325.0,325.0,324.41,324.51,10565.0
2021-06-10 14:30:00,324.28,325.3,324.28,325.23,5080.0,324.28,325.3,324.28,325.23,5080.0
2021-06-10 14:40:00,325.46,325.48,324.97,325.37,2026.0,325.46,325.48,324.97,325.37,2026.0
2021-06-10 14:50:00,325.57,325.67,325.18,325.18,1684.0,325.57,325.67,325.18,325.18,1684.0
2021-06-10 15:00:00,325.4,325.53,324.72,325.44,7794.0,325.4,325.53,324.72,325.44,7794.0
2021-06-10 15:10:00,325.3,325.51,325.07,325.51,5780.0,325.3,325.51,325.07,325.51,5780.0
2021-06-10 15:20:00,325.29,326.34,325.17,326.34,9808.0,325.29,326.34,325.17,326.34,9808.0
2021-06-10 15:30:00,326.2,326.31,325.0,325.75,10547.0,326.2,326.31,325.0,325.75,10547.0
2021-06-10 15:40:00,325.75,327.71,325.64,327.5,27576.0,325.75,327.71,325.64,327.5,27576.0
2021-06-10 15:50:00,327.74,329.0,327.11,328.12,70365.0,327.74,329.0,327.11,328.12,70365.0
2021-06-11 09:30:00,328.41,330.0,327.14,328.75,30083.0,328.41,330.0,327.14,328.75,30083.0
2021-06-11 09:40:00,328.19,328.9,326.71,327.16,10638.0,328.19,328.9,326.71,327.16,10638.0
2021-06-11 09:50:00,327.27,329.05,327.21,329.05,8485.0,327.27,329.05,327.21,329.05,8485.0
2021-06-11 10:00:00,329.1,329.8,328.07,329.34,5917.0,329.1,329.8,328.07,329.34,5917.0
2021-06-11 10:10:00,329.48,329.92,329.0,329.65,4372.0,329.48,329.92,329.0,329.65,4372.0
2021-06-11 10:20:00,329.63,331.14,329.13,330.59,72264.0,329.63,331.14,329.13,330.59,72264.0
2021-06-11 10:30:00,330.75,331.86,330.72,331.37,24128.0,330.75,331.86,330.72,331.37,24128.0
2021-06-11 10:40:00,331.15,331.38,328.8,328.88,10766.0,331.15,331.38,328.8,328.88,10766.0
2021-06-11 10:50:00,328.31,329.65,328.3,329.38,15174.0,328.31,329.65,328.3,329.38,15174.0
2021-06-11 11:00:00,329.05,329.05,327.35,328.23,5122.0,329.05,329.05,327.35,328.23,5122.0
2021-06-11 11:10:00,328.03,328.37,326.72,326.72,24092.0,328.03,328.37,326.72,326.72,24092.0
2021-06-11 11:20:00,326.43,327.22,324.33,325.4,13172.0,326.43,327.22,324.33,325.4,13172.0
2021-06-11 11:30:00,325.47,326.18,324.68,324.93,4611.0,325.47,326.18,324.68,324.93,4611.0
2021-06-11 11:40:00,324.56,324.64,323.6,324.43,11536.0,324.56,324.64,323.6,324.43,11536.0
2021-06-11 11:50:00,324.54,325.15,324.29,324.48,5126.0,324.54,325.15,324.29,324.48,5126.0
2021-06-11 12:00:00,324.81,324.99,323.59,323.59,6127.0,324.81,324.99,323.59,323.59,6127.0
2021-06-11 12:10:00,323.4,324.31,323.08,324.31,13557.0,323.4,324.31,323.08,324.31,13557.0
2021-06-11 12:20:00,324.31,324.55,322.58,322.69,5311.0,324.31,324.55,322.58,322.69,5311.0
2021-06-11 12:30:00,322.95,323.04,322.5,322.63,7284.0,322.95,323.04,322.5,322.63,7284.0
2021-06-11 12:40:00,322.63,323.01,322.05,323.01,5877.0,322.63,323.01,322.05,323.01,5877.0
2021-06-11 12:50:00,323.16,323.59,323.0,323.54,6275.0,323.16,323.59,323.0,323.54,6275.0
2021-06-11 13:00:00,323.25,323.25,322.32,323.16,5885.0,323.25,323.25,322.32,323.16,5885.0
2021-06-11 13:10:00,322.76,323.2,322.29,322.55,5974.0,322.76,323.2,322.29,322.55,5974.0
2021-06-11 13:20:00,322.74,322.94,322.12,322.44,4538.0,322.74,322.94,322.12,322.44,4538.0
2021-06-11 13:30:00,322.3,322.62,321.76,321.98,7820.0,322.3,322.62,321.76,321.98,7820.0
2021-06-11 13:40:00,322.12,322.19,321.72,322.03,8379.0,322.12,322.19,321.72,322.03,8379.0
2021-06-11 13:50:00,322.15,322.26,321.89,322.09,5940.0,322.15,322.26,321.89,322.09,5940.0
2021-06-11 14:00:00,322.02,322.54,321.92,322.14,10127.0,322.02,322.54,321.92,322.14,10127.0
2021-06-11 14:10:00,322.14,323.09,322.05,322.83,5614.0,322.14,323.09,322.05,322.83,5614.0
2021-06-11 14:20:00,323.16,324.68,322.8,324.28,11302.0,323.16,324.68,322.8,324.28,11302.0
2021-06-11 14:30:00,324.1,324.31,323.64,323.98,6624.0,324.1,324.31,323.64,323.98,6624.0
2021-06-11 14:40:00,323.84,324.41,323.65,324.4,6970.0,323.84,324.41,323.65,324.4,6970.0
2021-06-11 14:50:00,324.33,324.53,323.91,324.0,4824.0,324.33,324.53,323.91,324.0,4824.0
2021-06-11 15:00:00,324.01,324.01,323.14,323.17,7821.0,324.01,324.01,323.14,323.17,7821.0
2021-06-11 15:10:00,323.23,323.59,322.74,322.82,7316.0,323.23,323.59,322.74,322.82,7316.0
2021-06-11 15:20:00,322.7,322.78,322.05,322.33,11873.0,322.7,322.78,322.05,322.33,11873.0
2021-06-11 15:30:00,322.28,323.67,322.28,323.57,13929.0,322.28,323.67,322.28,323.57,13929.0
2021-06-11 15:40:00,323.47,323.66,322.78,323.11,28689.0,323.47,323.66,322.78,323.11,28689.0
2021-06-11 15:50:00,323.2,324.06,322.56,323.21,70920.0,323.2,324.06,322.56,323.21,70920.0
2021-06-14 09:30:00,321.0,321.99,316.01,316.57,66916.0,321.0,321.99,316.01,316.57,66916.0
2021-06-14 09:40:00,316.79,320.0,316.7,319.47,33582.0,316.79,320.0,316.7,319.47,33582.0
2021-06-14 09:50:00,319.38,319.74,316.35,317.12,28174.0,319.38,319.74,316.35,317.12,28174.0
2021-06-14 10:00:00,316.93,316.93,315.45,315.77,37285.0,316.93,316.93,315.45,315.77,37285.0
2021-06-14 10:10:00,316.23,319.17,316.23,318.89,20832.0,316.23,319.17,316.23,318.89,20832.0
2021-06-14 10:20:00,318.68,319.17,317.7,318.81,31682.0,318.68,319.17,317.7,318.81,31682.0
2021-06-14 10:30:00,318.28,318.48,315.28,315.68,30388.0,318.28,318.48,315.28,315.68,30388.0
2021-06-14 10:40:00,315.42,318.57,315.0,317.62,131587.0,315.42,318.57,315.0,317.62,131587.0
2021-06-14 10:50:00,317.6,321.17,317.08,320.05,110564.0,317.6,321.17,317.08,320.05,110564.0
2021-06-14 11:00:00,320.29,320.87,318.8,319.42,61004.0,320.29,320.87,318.8,319.42,61004.0
2021-06-14 11:10:00,318.77,319.3,317.3,317.8,11196.0,318.77,319.3,317.3,317.8,11196.0
2021-06-14 11:20:00,317.55,317.58,315.93,316.73,6778.0,317.55,317.58,315.93,316.73,6778.0
2021-06-14 11:30:00,316.85,316.86,315.28,316.0,24374.0,316.85,316.86,315.28,316.0,24374.0
2021-06-14 11:40:00,315.81,318.18,315.13,316.33,110772.0,315.81,318.18,315.13,316.33,110772.0
2021-06-14 11:50:00,316.45,316.83,314.7,315.25,64579.0,316.45,316.83,314.7,315.25,64579.0
2021-06-14 12:00:00,315.73,315.73,313.99,314.64,5985.0,315.73,315.73,313.99,314.64,5985.0
2021-06-14 12:10:00,314.96,314.97,313.56,314.48,6385.0,314.96,314.97,313.56,314.48,6385.0
2021-06-14 12:20:00,314.61,315.5,314.4,315.23,3409.0,314.61,315.5,314.4,315.23,3409.0
2021-06-14 12:30:00,315.24,315.47,314.6,315.02,7072.0,315.24,315.47,314.6,315.02,7072.0
2021-06-14 12:40:00,315.05,315.69,314.85,315.32,4625.0,315.05,315.69,314.85,315.32,4625.0
2021-06-14 12:50:00,315.41,316.9,315.41,316.33,6653.0,315.41,316.9,315.41,316.33,6653.0
2021-06-14 13:00:00,316.33,317.35,315.99,317.35,2401.0,316.33,317.35,315.99,317.35,2401.0
2021-06-14 13:10:00,317.36,317.36,315.66,315.66,5821.0,317.36,317.36,315.66,315.66,5821.0
2021-06-14 13:20:00,315.42,316.51,315.42,316.39,3352.0,315.42,316.51,315.42,316.39,3352.0
2021-06-14 13:30:00,316.5,317.97,316.38,317.81,4267.0,316.5,317.97,316.38,317.81,4267.0
2021-06-14 13:40:00,317.81,318.47,317.81,318.23,10621.0,317.81,318.47,317.81,318.23,10621.0
2021-06-14 13:50:00,318.09,318.65,317.86,318.0,9474.0,318.09,318.65,317.86,318.0,9474.0
2021-06-14 14:00:00,318.04,318.88,318.04,318.55,5359.0,318.04,318.88,318.04,318.55,5359.0
2021-06-14 14:10:00,318.53,318.69,317.9,317.91,6599.0,318.53,318.69,317.9,317.91,6599.0
2021-06-14 14:20:00,317.7,318.19,317.14,317.53,6826.0,317.7,318.19,317.14,317.53,6826.0
2021-06-14 14:30:00,317.59,317.85,317.29,317.85,2763.0,317.59,317.85,317.29,317.85,2763.0
2021-06-14 14:40:00,317.77,318.12,316.8,317.59,5796.0,317.77,318.12,316.8,317.59,5796.0
2021-06-14 14:50:00,317.71,318.18,317.57,318.05,2245.0,317.71,318.18,317.57,318.05,2245.0
2021-06-14 15:00:00,317.96,318.3,317.5,317.93,5217.0,317.96,318.3,317.5,317.93,5217.0
2021-06-14 15:10:00,317.88,317.88,316.46,316.49,4028.0,317.88,317.88,316.46,316.49,4028.0
2021-06-14 15:20:00,316.57,316.93,315.67,315.67,5899.0,316.57,316.93,315.67,315.67,5899.0
2021-06-14 15:30:00,315.69,316.83,315.26,316.52,14443.0,315.69,316.83,315.26,316.52,14443.0
2021-06-14 15:40:00,316.59,317.29,316.41,317.29,18511.0,316.59,317.29,316.41,317.29,18511.0
2021-06-14 15:50:00,317.37,317.49,316.51,317.49,47893.0,317.37,317.49,316.51,317.49,47893.0
2021-06-15 09:30:00,317.96,317.96,311.34,313.1,37140.0,317.96,317.96,311.34,313.1,37140.0
2021-06-15 09:40:00,312.75,314.0,311.33,313.01,30438.0,312.75,314.0,311.33,313.01,30438.0
2021-06-15 09:50:00,313.23,315.1,312.95,314.2,15963.0,313.23,315.1,312.95,314.2,15963.0
2021-06-15 10:00:00,314.23,315.6,312.0,312.57,18607.0,314.23,315.6,312.0,312.57,18607.0
2021-06-15 10:10:00,312.59,312.71,310.52,311.28,27178.0,312.59,312.71,310.52,311.28,27178.0
2021-06-15 10:20:00,311.71,312.09,309.31,309.48,21708.0,311.71,312.09,309.31,309.48,21708.0
2021-06-15 10:30:00,309.31,310.21,308.56,309.39,18919.0,309.31,310.21,308.56,309.39,18919.0
2021-06-15 10:40:00,309.35,309.55,307.11,307.4,20465.0,309.35,309.55,307.11,307.4,20465.0
2021-06-15 10:50:00,307.4,308.03,307.01,307.3,14487.0,307.4,308.03,307.01,307.3,14487.0
2021-06-15 11:00:00,307.09,308.06,306.72,308.06,10732.0,307.09,308.06,306.72,308.06,10732.0
2021-06-15 11:10:00,308.15,309.52,308.15,309.35,13483.0,308.15,309.52,308.15,309.35,13483.0
2021-06-15 11:20:00,309.3,309.67,307.42,307.78,18589.0,309.3,309.67,307.42,307.78,18589.0
2021-06-15 11:30:00,307.38,307.48,304.6,304.93,115616.0,307.38,307.48,304.6,304.93,115616.0
2021-06-15 11:40:00,304.85,305.35,303.9,304.26,21639.0,304.85,305.35,303.9,304.26,21639.0
2021-06-15 11:50:00,304.32,304.5,303.74,304.12,17266.0,304.32,304.5,303.74,304.12,17266.0
2021-06-15 12:00:00,304.12,304.4,303.04,303.04,26323.0,304.12,304.4,303.04,303.04,26323.0
2021-06-15 12:10:00,303.22,303.81,302.57,303.13,19079.0,303.22,303.81,302.57,303.13,19079.0
2021-06-15 12:20:00,302.96,304.15,302.93,303.65,27726.0,302.96,304.15,302.93,303.65,27726.0
2021-06-15 12:30:00,303.57,303.9,303.25,303.69,6453.0,303.57,303.9,303.25,303.69,6453.0
2021-06-15 12:40:00,303.69,304.04,303.0,303.67,7955.0,303.69,304.04,303.0,303.67,7955.0
2021-06-15 12:50:00,303.65,304.25,303.51,304.17,26160.0,303.65,304.25,303.51,304.17,26160.0
2021-06-15 13:00:00,304.04,305.27,303.72,305.19,15279.0,304.04,305.27,303.72,305.19,15279.0
2021-06-15 13:10:00,305.35,306.1,304.94,306.1,7680.0,305.35,306.1,304.94,306.1,7680.0
2021-06-15 13:20:00,306.09,308.5,306.09,308.21,15585.0,306.09,308.5,306.09,308.21,15585.0
2021-06-15 13:30:00,308.33,308.5,307.48,307.84,4497.0,308.33,308.5,307.48,307.84,4497.0
2021-06-15 13:40:00,307.93,308.62,307.66,307.97,6508.0,307.93,308.62,307.66,307.97,6508.0
2021-06-15 13:50:00,308.24,308.64,306.5,307.53,7826.0,308.24,308.64,306.5,307.53,7826.0
2021-06-15 14:00:00,307.56,308.25,307.13,307.37,6153.0,307.56,308.25,307.13,307.37,6153.0
2021-06-15 14:10:00,306.84,307.47,306.78,306.94,12271.0,306.84,307.47,306.78,306.94,12271.0
2021-06-15 14:20:00,307.14,307.89,307.11,307.6,38606.0,307.14,307.89,307.11,307.6,38606.0
2021-06-15 14:30:00,307.37,308.49,307.18,307.7,8511.0,307.37,308.49,307.18,307.7,8511.0
2021-06-15 14:40:00,307.82,307.82,307.02,307.2,4805.0,307.82,307.82,307.02,307.2,4805.0
2021-06-15 14:50:00,307.14,308.0,306.78,307.51,12575.0,307.14,308.0,306.78,307.51,12575.0
2021-06-15 15:00:00,307.45,308.22,307.45,307.97,5466.0,307.45,308.22,307.45,307.97,5466.0
2021-06-15 15:10:00,308.0,308.16,307.81,307.97,5603.0,308.0,308.16,307.81,307.97,5603.0
2021-06-15 15:20:00,307.84,307.87,307.29,307.31,6608.0,307.84,307.87,307.29,307.31,6608.0
2021-06-15 15:30:00,307.37,307.99,307.29,307.71,15811.0,307.37,307.99,307.29,307.71,15811.0
2021-06-15 15:40:00,307.84,308.53,307.74,308.51,22047.0,307.84,308.53,307.74,308.51,22047.0
2021-06-15 15:50:00,308.51,309.67,308.42,309.13,84948.0,308.51,309.67,308.42,309.13,84948.0
2021-06-16 09:30:00,308.43,308.43,305.0,306.24,24012.0,308.43,308.43,305.0,306.24,24012.0
2021-06-16 09:40:00,305.69,306.48,302.37,302.57,27182.0,305.69,306.48,302.37,302.57,27182.0
2021-06-16 09:50:00,302.78,304.02,301.84,303.43,33412.0,302.78,304.02,301.84,303.43,33412.0
2021-06-16 10:00:00,303.71,303.71,302.44,302.96,16708.0,303.71,303.71,302.44,302.96,16708.0
2021-06-16 10:10:00,302.96,303.72,302.5,303.31,11911.0,302.96,303.72,302.5,303.31,11911.0
2021-06-16 10:20:00,303.0,303.0,300.88,301.39,27571.0,303.0,303.0,300.88,301.39,27571.0
2021-06-16 10:30:00,301.01,302.45,300.51,302.2,16743.0,301.01,302.45,300.51,302.2,16743.0
2021-06-16 10:40:00,302.38,302.47,301.4,301.8,14034.0,302.38,302.47,301.4,301.8,14034.0
2021-06-16 10:50:00,301.99,302.0,300.86,301.0,12111.0,301.99,302.0,300.86,301.0,12111.0
2021-06-16 11:00:00,301.1,301.34,300.4,300.7,16146.0,301.1,301.34,300.4,300.7,16146.0
2021-06-16 11:10:00,300.71,302.45,300.5,302.09,20559.0,300.71,302.45,300.5,302.09,20559.0
2021-06-16 11:20:00,302.14,305.17,301.97,304.94,22367.0,302.14,305.17,301.97,304.94,22367.0
2021-06-16 11:30:00,304.8,304.87,302.49,302.51,14864.0,304.8,304.87,302.49,302.51,14864.0
2021-06-16 11:40:00,302.69,303.56,302.04,302.36,11343.0,302.69,303.56,302.04,302.36,11343.0
2021-06-16 11:50:00,302.31,302.44,301.65,301.75,6365.0,302.31,302.44,301.65,301.75,6365.0
2021-06-16 12:00:00,302.04,302.25,301.14,302.25,12727.0,302.04,302.25,301.14,302.25,12727.0
2021-06-16 12:10:00,302.44,302.57,301.0,301.98,11496.0,302.44,302.57,301.0,301.98,11496.0
2021-06-16 12:20:00,301.96,302.79,301.9,302.63,7004.0,301.96,302.79,301.9,302.63,7004.0
2021-06-16 12:30:00,302.62,303.28,302.14,302.99,11961.0,302.62,303.28,302.14,302.99,11961.0
2021-06-16 12:40:00,303.0,303.05,302.44,302.7,10978.0,303.0,303.05,302.44,302.7,10978.0
2021-06-16 12:50:00,302.6,302.6,299.95,300.33,23377.0,302.6,302.6,299.95,300.33,23377.0
2021-06-16 13:00:00,300.45,300.86,299.78,300.26,19758.0,300.45,300.86,299.78,300.26,19758.0
2021-06-16 13:10:00,300.27,300.96,300.0,300.52,7833.0,300.27,300.96,300.0,300.52,7833.0
2021-06-16 13:20:00,300.46,300.54,299.91,300.23,29805.0,300.46,300.54,299.91,300.23,29805.0
2021-06-16 13:30:00,300.12,301.86,299.99,301.43,11068.0,300.12,301.86,299.99,301.43,11068.0
2021-06-16 13:40:00,301.67,302.46,301.0,301.0,8975.0,301.67,302.46,301.0,301.0,8975.0
2021-06-16 13:50:00,300.98,302.0,300.83,301.17,10042.0,300.98,302.0,300.83,301.17,10042.0
2021-06-16 14:00:00,301.15,302.9,298.74,302.72,121822.0,301.15,302.9,298.74,302.72,121822.0
2021-06-16 14:10:00,302.59,303.66,298.81,299.18,26869.0,302.59,303.66,298.81,299.18,26869.0
2021-06-16 14:20:00,299.38,302.11,299.37,302.08,12283.0,299.38,302.11,299.37,302.08,12283.0
2021-06-16 14:30:00,301.56,303.05,300.83,302.81,19153.0,301.56,303.05,300.83,302.81,19153.0
2021-06-16 14:40:00,302.69,302.69,299.75,299.99,18228.0,302.69,302.69,299.75,299.99,18228.0
2021-06-16 14:50:00,299.97,301.02,299.89,300.63,9303.0,299.97,301.02,299.89,300.63,9303.0
2021-06-16 15:00:00,300.33,301.78,300.17,301.55,6688.0,300.33,301.78,300.17,301.55,6688.0
2021-06-16 15:10:00,301.68,303.67,301.68,303.66,8647.0,301.68,303.67,301.68,303.66,8647.0
2021-06-16 15:20:00,303.51,304.5,303.45,303.8,11534.0,303.51,304.5,303.45,303.8,11534.0
2021-06-16 15:30:00,304.06,306.27,303.92,306.17,22876.0,304.06,306.27,303.92,306.17,22876.0
2021-06-16 15:40:00,306.29,307.01,305.86,306.47,24562.0,306.29,307.01,305.86,306.47,24562.0
2021-06-16 15:50:00,306.31,307.67,305.25,306.46,77067.0,306.31,307.67,305.25,306.46,77067.0
2021-06-17 09:30:00,305.22,309.32,305.22,308.99,12710.0,305.22,309.32,305.22,308.99,12710.0
2021-06-17 09:40:00,308.9,312.9,308.89,311.41,32749.0,308.9,312.9,308.89,311.41,32749.0
2021-06-17 09:50:00,311.45,312.0,309.08,309.16,12867.0,311.45,312.0,309.08,309.16,12867.0
2021-06-17 10:00:00,309.17,309.17,307.58,308.19,11334.0,309.17,309.17,307.58,308.19,11334.0
2021-06-17 10:10:00,308.14,309.94,308.14,309.35,10687.0,308.14,309.94,308.14,309.35,10687.0
2021-06-17 10:20:00,309.49,309.91,309.01,309.2,7354.0,309.49,309.91,309.01,309.2,7354.0
2021-06-17 10:30:00,308.65,308.82,307.34,308.33,9399.0,308.65,308.82,307.34,308.33,9399.0
2021-06-17 10:40:00,308.15,309.95,308.07,309.69,11872.0,308.15,309.95,308.07,309.69,11872.0
2021-06-17 10:50:00,309.38,309.38,308.13,308.66,9365.0,309.38,309.38,308.13,308.66,9365.0
2021-06-17 11:00:00,308.69,309.24,308.58,308.88,6224.0,308.69,309.24,308.58,308.88,6224.0
2021-06-17 11:10:00,308.91,309.13,308.11,308.11,5688.0,308.91,309.13,308.11,308.11,5688.0
2021-06-17 11:20:00,308.51,308.55,307.13,307.26,4558.0,308.51,308.55,307.13,307.26,4558.0
2021-06-17 11:30:00,307.51,307.69,306.33,306.77,7271.0,307.51,307.69,306.33,306.77,7271.0
2021-06-17 11:40:00,306.72,307.03,306.57,306.91,4258.0,306.72,307.03,306.57,306.91,4258.0
2021-06-17 11:50:00,306.56,306.56,304.2,304.55,9023.0,306.56,306.56,304.2,304.55,9023.0
2021-06-17 12:00:00,304.79,306.0,304.77,305.43,10943.0,304.79,306.0,304.77,305.43,10943.0
2021-06-17 12:10:00,305.41,305.5,303.52,303.73,8629.0,305.41,305.5,303.52,303.73,8629.0
2021-06-17 12:20:00,303.52,304.19,303.02,304.19,10883.0,303.52,304.19,303.02,304.19,10883.0
2021-06-17 12:30:00,303.53,304.41,303.51,304.31,5049.0,303.53,304.41,303.51,304.31,5049.0
2021-06-17 12:40:00,304.42,304.42,303.57,303.7,6263.0,304.42,304.42,303.57,303.7,6263.0
2021-06-17 12:50:00,304.0,304.91,304.0,304.39,3469.0,304.0,304.91,304.0,304.39,3469.0
2021-06-17 13:00:00,304.6,306.5,304.55,306.17,8092.0,304.6,306.5,304.55,306.17,8092.0
2021-06-17 13:10:00,306.57,307.31,306.0,307.12,9077.0,306.57,307.31,306.0,307.12,9077.0
2021-06-17 13:20:00,307.47,309.68,307.47,309.57,18356.0,307.47,309.68,307.47,309.57,18356.0
2021-06-17 13:30:00,309.39,311.53,309.21,310.17,27665.0,309.39,311.53,309.21,310.17,27665.0
2021-06-17 13:40:00,310.08,311.42,310.08,311.22,11627.0,310.08,311.42,310.08,311.22,11627.0
2021-06-17 13:50:00,311.04,311.2,308.42,308.42,10860.0,311.04,311.2,308.42,308.42,10860.0
2021-06-17 14:00:00,308.31,309.46,308.09,308.84,8711.0,308.31,309.46,308.09,308.84,8711.0
2021-06-17 14:10:00,308.9,308.94,308.11,308.91,7150.0,308.9,308.94,308.11,308.91,7150.0
2021-06-17 14:20:00,308.82,308.87,307.73,308.11,23044.0,308.82,308.87,307.73,308.11,23044.0
2021-06-17 14:30:00,307.84,308.92,307.84,308.74,9887.0,307.84,308.92,307.84,308.74,9887.0
2021-06-17 14:40:00,308.75,309.8,308.68,308.69,6077.0,308.75,309.8,308.68,308.69,6077.0
2021-06-17 14:50:00,308.88,309.73,308.33,308.57,9368.0,308.88,309.73,308.33,308.57,9368.0
2021-06-17 15:00:00,308.62,309.21,308.3,308.57,8588.0,308.62,309.21,308.3,308.57,8588.0
2021-06-17 15:10:00,308.47,309.47,308.32,308.96,12130.0,308.47,309.47,308.32,308.96,12130.0
2021-06-17 15:20:00,309.02,309.94,308.33,309.22,22031.0,309.02,309.94,308.33,309.22,22031.0
2021-06-17 15:30:00,309.05,309.99,308.68,309.65,38160.0,309.05,309.99,308.68,309.65,38160.0
2021-06-17 15:40:00,309.53,310.51,308.93,309.05,31928.0,309.53,310.51,308.93,309.05,31928.0
2021-06-17 15:50:00,309.0,309.58,308.81,309.06,41557.0,309.0,309.58,308.81,309.06,41557.0
2021-06-18 09:30:00,309.34,309.49,305.96,307.04,20174.0,309.34,309.49,305.96,307.04,20174.0
2021-06-18 09:40:00,307.37,307.82,305.0,307.22,13403.0,307.37,307.82,305.0,307.22,13403.0
2021-06-18 09:50:00,306.4,308.0,305.96,307.02,15164.0,306.4,308.0,305.96,307.02,15164.0
2021-06-18 10:00:00,307.2,308.09,306.78,307.78,10291.0,307.2,308.09,306.78,307.78,10291.0
2021-06-18 10:10:00,307.62,309.37,307.52,307.88,22726.0,307.62,309.37,307.52,307.88,22726.0
2021-06-18 10:20:00,307.91,309.12,307.0,307.0,33342.0,307.91,309.12,307.0,307.0,33342.0
2021-06-18 10:30:00,307.0,307.0,305.18,305.44,9613.0,307.0,307.0,305.18,305.44,9613.0
2021-06-18 10:40:00,305.16,306.3,304.7,304.96,5218.0,305.16,306.3,304.7,304.96,5218.0
2021-06-18 10:50:00,304.92,306.6,304.23,306.16,8892.0,304.92,306.6,304.23,306.16,8892.0
2021-06-18 11:00:00,306.6,306.98,305.72,305.81,3536.0,306.6,306.98,305.72,305.81,3536.0
2021-06-18 11:10:00,305.7,305.97,304.67,305.13,7448.0,305.7,305.97,304.67,305.13,7448.0
2021-06-18 11:20:00,305.0,305.38,304.7,305.0,12601.0,305.0,305.38,304.7,305.0,12601.0
2021-06-18 11:30:00,305.0,307.11,304.96,306.96,7156.0,305.0,307.11,304.96,306.96,7156.0
2021-06-18 11:40:00,306.94,306.94,305.56,305.75,2702.0,306.94,306.94,305.56,305.75,2702.0
2021-06-18 11:50:00,305.75,306.62,304.82,305.21,21208.0,305.75,306.62,304.82,305.21,21208.0
2021-06-18 12:00:00,305.66,306.35,305.25,305.94,5797.0,305.66,306.35,305.25,305.94,5797.0
2021-06-18 12:10:00,306.48,306.5,305.0,305.03,8864.0,306.48,306.5,305.0,305.03,8864.0
2021-06-18 12:20:00,304.78,306.23,304.63,306.23,7167.0,304.78,306.23,304.63,306.23,7167.0
2021-06-18 12:30:00,306.07,306.15,305.12,305.53,6005.0,306.07,306.15,305.12,305.53,6005.0
2021-06-18 12:40:00,305.91,306.0,305.0,306.0,10254.0,305.91,306.0,305.0,306.0,10254.0
2021-06-18 12:50:00,305.97,306.39,305.5,305.68,3343.0,305.97,306.39,305.5,305.68,3343.0
2021-06-18 13:00:00,305.53,305.9,305.15,305.73,5200.0,305.53,305.9,305.15,305.73,5200.0
2021-06-18 13:10:00,305.9,306.12,304.69,304.69,11628.0,305.9,306.12,304.69,304.69,11628.0
2021-06-18 13:20:00,304.8,304.8,303.2,303.27,12634.0,304.8,304.8,303.2,303.27,12634.0
2021-06-18 13:30:00,303.08,303.41,302.64,303.14,10242.0,303.08,303.41,302.64,303.14,10242.0
2021-06-18 13:40:00,303.43,303.62,302.92,303.09,9172.0,303.43,303.62,302.92,303.09,9172.0
2021-06-18 13:50:00,303.0,303.13,302.36,302.36,30827.0,303.0,303.13,302.36,302.36,30827.0
2021-06-18 14:00:00,302.32,303.23,302.12,303.11,9293.0,302.32,303.23,302.12,303.11,9293.0
2021-06-18 14:10:00,302.86,303.19,302.27,302.29,20104.0,302.86,303.19,302.27,302.29,20104.0
2021-06-18 14:20:00,302.07,302.29,301.37,302.12,8530.0,302.07,302.29,301.37,302.12,8530.0
2021-06-18 14:30:00,302.12,302.22,301.24,301.3,5486.0,302.12,302.22,301.24,301.3,5486.0
2021-06-18 14:40:00,301.31,301.31,300.78,300.95,11099.0,301.31,301.31,300.78,300.95,11099.0
2021-06-18 14:50:00,301.0,301.05,300.0,300.2,11734.0,301.0,301.05,300.0,300.2,11734.0
2021-06-18 15:00:00,300.23,300.64,299.67,300.27,14613.0,300.23,300.64,299.67,300.27,14613.0
2021-06-18 15:10:00,300.42,300.96,299.96,300.56,6489.0,300.42,300.96,299.96,300.56,6489.0
2021-06-18 15:20:00,300.85,302.4,300.83,302.05,17565.0,300.85,302.4,300.83,302.05,17565.0
2021-06-18 15:30:00,302.1,302.84,302.03,302.49,25246.0,302.1,302.84,302.03,302.49,25246.0
2021-06-18 15:40:00,302.5,303.1,302.34,302.34,14628.0,302.5,303.1,302.34,302.34,14628.0
2021-06-18 15:50:00,302.77,304.62,302.61,303.5,60151.0,302.77,304.62,302.61,303.5,60151.0
2021-06-21 09:30:00,302.55,303.62,293.88,297.0,60170.0,302.55,303.62,293.88,297.0,60170.0
2021-06-21 09:40:00,296.23,298.77,294.61,296.42,53308.0,296.23,298.77,294.61,296.42,53308.0
2021-06-21 09:50:00,296.39,298.46,295.29,297.6,15447.0,296.39,298.46,295.29,297.6,15447.0
2021-06-21 10:00:00,297.24,297.5,294.5,296.63,39554.0,297.24,297.5,294.5,296.63,39554.0
2021-06-21 10:10:00,296.22,296.33,293.72,294.19,21348.0,296.22,296.33,293.72,294.19,21348.0
2021-06-21 10:20:00,293.81,295.67,293.17,295.67,19276.0,293.81,295.67,293.17,295.67,19276.0
2021-06-21 10:30:00,295.07,297.08,295.07,296.72,14172.0,295.07,297.08,295.07,296.72,14172.0
2021-06-21 10:40:00,297.04,297.74,296.13,296.18,18589.0,297.04,297.74,296.13,296.18,18589.0
2021-06-21 10:50:00,296.67,297.0,295.91,296.2,31522.0,296.67,297.0,295.91,296.2,31522.0
2021-06-21 11:00:00,296.39,296.79,295.9,295.9,9568.0,296.39,296.79,295.9,295.9,9568.0
2021-06-21 11:10:00,295.89,297.37,295.88,296.96,28144.0,295.89,297.37,295.88,296.96,28144.0
2021-06-21 11:20:00,296.8,299.39,296.37,298.78,14656.0,296.8,299.39,296.37,298.78,14656.0
2021-06-21 11:30:00,298.91,300.54,298.46,300.42,10476.0,298.91,300.54,298.46,300.42,10476.0
2021-06-21 11:40:00,300.49,302.37,300.48,302.33,13790.0,300.49,302.37,300.48,302.33,13790.0
2021-06-21 11:50:00,302.01,303.29,301.32,302.8,8689.0,302.01,303.29,301.32,302.8,8689.0
2021-06-21 12:00:00,303.02,303.18,301.74,301.74,6304.0,303.02,303.18,301.74,301.74,6304.0
2021-06-21 12:10:00,301.74,301.82,300.69,301.74,6070.0,301.74,301.82,300.69,301.74,6070.0
2021-06-21 12:20:00,301.87,302.14,301.36,302.13,3400.0,301.87,302.14,301.36,302.13,3400.0
2021-06-21 12:30:00,301.88,302.09,301.21,301.69,4822.0,301.88,302.09,301.21,301.69,4822.0
2021-06-21 12:40:00,301.49,301.91,301.1,301.58,3458.0,301.49,301.91,301.1,301.58,3458.0
2021-06-21 12:50:00,301.47,302.41,301.43,302.28,5142.0,301.47,302.41,301.43,302.28,5142.0
2021-06-21 13:00:00,302.15,303.07,302.1,302.78,5550.0,302.15,303.07,302.1,302.78,5550.0
2021-06-21 13:10:00,302.96,303.65,302.62,303.65,4200.0,302.96,303.65,302.62,303.65,4200.0
2021-06-21 13:20:00,303.5,303.66,302.56,302.56,4424.0,303.5,303.66,302.56,302.56,4424.0
2021-06-21 13:30:00,302.67,303.25,302.67,303.04,3623.0,302.67,303.25,302.67,303.04,3623.0
2021-06-21 13:40:00,303.25,303.25,301.62,302.12,6413.0,303.25,303.25,301.62,302.12,6413.0
2021-06-21 13:50:00,302.34,302.35,301.44,301.92,6873.0,302.34,302.35,301.44,301.92,6873.0
2021-06-21 14:00:00,301.71,302.23,301.44,302.0,5643.0,301.71,302.23,301.44,302.0,5643.0
2021-06-21 14:10:00,301.9,302.29,301.87,302.29,3401.0,301.9,302.29,301.87,302.29,3401.0
2021-06-21 14:20:00,301.99,302.57,301.9,302.53,5508.0,301.99,302.57,301.9,302.53,5508.0
2021-06-21 14:30:00,302.75,303.8,302.52,303.41,13679.0,302.75,303.8,302.52,303.41,13679.0
2021-06-21 14:40:00,303.46,304.1,303.46,303.67,11008.0,303.46,304.1,303.46,303.67,11008.0
2021-06-21 14:50:00,303.6,304.42,303.6,304.08,2060.0,303.6,304.42,303.6,304.08,2060.0
2021-06-21 15:00:00,304.27,304.39,303.96,303.97,5947.0,304.27,304.39,303.96,303.97,5947.0
2021-06-21 15:10:00,304.21,304.28,303.38,303.72,9684.0,304.21,304.28,303.38,303.72,9684.0
2021-06-21 15:20:00,303.87,304.19,303.5,304.19,10781.0,303.87,304.19,303.5,304.19,10781.0
2021-06-21 15:30:00,303.99,304.72,303.91,304.33,12546.0,303.99,304.72,303.91,304.33,12546.0
2021-06-21 15:40:00,304.3,304.75,304.01,304.15,8083.0,304.3,304.75,304.01,304.15,8083.0
2021-06-21 15:50:00,304.23,304.33,303.64,304.03,46976.0,304.23,304.33,303.64,304.03,46976.0
2021-06-22 09:30:00,304.74,305.97,302.94,304.17,10945.0,304.74,305.97,302.94,304.17,10945.0
2021-06-22 09:40:00,304.05,304.14,301.39,301.89,7258.0,304.05,304.14,301.39,301.89,7258.0
2021-06-22 09:50:00,301.81,303.0,300.92,302.95,9684.0,301.81,303.0,300.92,302.95,9684.0
2021-06-22 10:00:00,303.09,303.79,302.12,303.43,6518.0,303.09,303.79,302.12,303.43,6518.0
2021-06-22 10:10:00,303.1,304.71,301.9,304.46,5449.0,303.1,304.71,301.9,304.46,5449.0
2021-06-22 10:20:00,304.65,305.05,303.82,304.81,6378.0,304.65,305.05,303.82,304.81,6378.0
2021-06-22 10:30:00,304.61,304.61,303.64,304.21,3272.0,304.61,304.61,303.64,304.21,3272.0
2021-06-22 10:40:00,303.96,304.7,302.91,304.7,4988.0,303.96,304.7,302.91,304.7,4988.0
2021-06-22 10:50:00,304.45,306.34,304.2,305.74,12233.0,304.45,306.34,304.2,305.74,12233.0
2021-06-22 11:00:00,305.75,306.44,305.64,306.44,16067.0,305.75,306.44,305.64,306.44,16067.0
2021-06-22 11:10:00,306.57,307.82,306.36,307.78,10886.0,306.57,307.82,306.36,307.78,10886.0
2021-06-22 11:20:00,307.98,308.95,307.92,308.7,9014.0,307.98,308.95,307.92,308.7,9014.0
2021-06-22 11:30:00,308.95,309.0,306.66,306.98,18391.0,308.95,309.0,306.66,306.98,18391.0
2021-06-22 11:40:00,306.55,307.46,305.03,307.32,12510.0,306.55,307.46,305.03,307.32,12510.0
2021-06-22 11:50:00,307.32,307.66,306.34,306.49,8282.0,307.32,307.66,306.34,306.49,8282.0
2021-06-22 12:00:00,306.93,307.12,306.36,306.74,9061.0,306.93,307.12,306.36,306.74,9061.0
2021-06-22 12:10:00,306.63,306.99,305.87,306.25,9655.0,306.63,306.99,305.87,306.25,9655.0
2021-06-22 12:20:00,306.25,307.04,305.72,305.77,11505.0,306.25,307.04,305.72,305.77,11505.0
2021-06-22 12:30:00,305.72,305.72,304.51,305.58,10671.0,305.72,305.72,304.51,305.58,10671.0
2021-06-22 12:40:00,305.74,306.15,305.43,305.85,5421.0,305.74,306.15,305.43,305.85,5421.0
2021-06-22 12:50:00,305.85,306.38,304.28,304.69,9438.0,305.85,306.38,304.28,304.69,9438.0
2021-06-22 13:00:00,304.79,305.09,303.82,304.0,6896.0,304.79,305.09,303.82,304.0,6896.0
2021-06-22 13:10:00,304.0,304.75,303.77,304.54,5990.0,304.0,304.75,303.77,304.54,5990.0
2021-06-22 13:20:00,304.21,305.5,303.8,305.2,8666.0,304.21,305.5,303.8,305.2,8666.0
2021-06-22 13:30:00,305.55,305.55,304.62,305.0,4069.0,305.55,305.55,304.62,305.0,4069.0
2021-06-22 13:40:00,304.89,305.0,304.63,304.63,3393.0,304.89,305.0,304.63,304.63,3393.0
2021-06-22 13:50:00,304.68,305.22,304.44,304.96,10430.0,304.68,305.22,304.44,304.96,10430.0
2021-06-22 14:00:00,304.92,305.8,304.76,305.43,10169.0,304.92,305.8,304.76,305.43,10169.0
2021-06-22 14:10:00,305.4,306.35,305.39,305.73,8201.0,305.4,306.35,305.39,305.73,8201.0
2021-06-22 14:20:00,305.67,306.27,304.77,306.27,22136.0,305.67,306.27,304.77,306.27,22136.0
2021-06-22 14:30:00,306.12,306.32,305.42,306.31,8104.0,306.12,306.32,305.42,306.31,8104.0
2021-06-22 14:40:00,306.3,306.83,306.11,306.64,5908.0,306.3,306.83,306.11,306.64,5908.0
2021-06-22 14:50:00,306.91,307.15,306.5,306.87,6372.0,306.91,307.15,306.5,306.87,6372.0
2021-06-22 15:00:00,306.99,307.46,306.66,307.44,6214.0,306.99,307.46,306.66,307.44,6214.0
2021-06-22 15:10:00,307.37,307.99,307.28,307.87,11418.0,307.37,307.99,307.28,307.87,11418.0
2021-06-22 15:20:00,307.79,308.75,307.3,308.26,21256.0,307.79,308.75,307.3,308.26,21256.0
2021-06-22 15:30:00,308.15,308.57,307.54,308.23,14949.0,308.15,308.57,307.54,308.23,14949.0
2021-06-22 15:40:00,308.06,308.39,307.57,308.04,14974.0,308.06,308.39,307.57,308.04,14974.0
2021-06-22 15:50:00,307.8,308.22,307.33,307.67,66449.0,307.8,308.22,307.33,307.67,66449.0
2021-06-23 09:30:00,308.2,309.98,305.86,309.35,13708.0,308.2,309.98,305.86,309.35,13708.0
2021-06-23 09:40:00,309.48,310.5,308.36,309.09,17423.0,309.48,310.5,308.36,309.09,17423.0
2021-06-23 09:50:00,308.96,310.8,308.38,310.8,11227.0,308.96,310.8,308.38,310.8,11227.0
2021-06-23 10:00:00,310.57,311.33,309.13,309.79,25540.0,310.57,311.33,309.13,309.79,25540.0
2021-06-23 10:10:00,309.58,312.51,309.58,312.07,68737.0,309.58,312.51,309.58,312.07,68737.0
2021-06-23 10:20:00,311.44,312.54,311.26,312.07,13222.0,311.44,312.54,311.26,312.07,13222.0
2021-06-23 10:30:00,312.07,312.8,311.74,312.23,16362.0,312.07,312.8,311.74,312.23,16362.0
2021-06-23 10:40:00,312.2,312.99,311.1,311.22,16303.0,312.2,312.99,311.1,311.22,16303.0
2021-06-23 10:50:00,311.35,311.37,306.58,307.83,16822.0,311.35,311.37,306.58,307.83,16822.0
2021-06-23 11:00:00,307.75,308.12,306.55,307.73,6495.0,307.75,308.12,306.55,307.73,6495.0
2021-06-23 11:10:00,307.84,309.0,307.84,309.0,3876.0,307.84,309.0,307.84,309.0,3876.0
2021-06-23 11:20:00,308.87,309.01,307.38,307.76,5873.0,308.87,309.01,307.38,307.76,5873.0
2021-06-23 11:30:00,307.46,307.51,305.17,306.53,12887.0,307.46,307.51,305.17,306.53,12887.0
2021-06-23 11:40:00,306.84,307.45,306.28,306.56,7157.0,306.84,307.45,306.28,306.56,7157.0
2021-06-23 11:50:00,306.47,306.66,305.34,305.68,11018.0,306.47,306.66,305.34,305.68,11018.0
2021-06-23 12:00:00,305.68,306.99,305.23,306.53,13857.0,305.68,306.99,305.23,306.53,13857.0
2021-06-23 12:10:00,306.36,307.86,306.32,307.85,9490.0,306.36,307.86,306.32,307.85,9490.0
2021-06-23 12:20:00,308.37,308.4,307.48,308.19,8071.0,308.37,308.4,307.48,308.19,8071.0
2021-06-23 12:30:00,308.64,308.78,307.5,307.71,6577.0,308.64,308.78,307.5,307.71,6577.0
2021-06-23 12:40:00,306.91,309.02,306.91,308.75,5021.0,306.91,309.02,306.91,308.75,5021.0
2021-06-23 12:50:00,308.75,308.82,308.35,308.35,2779.0,308.75,308.82,308.35,308.35,2779.0
2021-06-23 13:00:00,308.59,308.87,308.05,308.7,3705.0,308.59,308.87,308.05,308.7,3705.0
2021-06-23 13:10:00,308.72,308.9,308.0,308.1,2271.0,308.72,308.9,308.0,308.1,2271.0
2021-06-23 13:20:00,308.31,308.53,307.69,307.69,4730.0,308.31,308.53,307.69,307.69,4730.0
2021-06-23 13:30:00,307.77,308.44,307.77,308.11,4302.0,307.77,308.44,307.77,308.11,4302.0
2021-06-23 13:40:00,308.02,308.36,307.82,308.12,2537.0,308.02,308.36,307.82,308.12,2537.0
2021-06-23 13:50:00,308.22,308.51,308.09,308.31,2845.0,308.22,308.51,308.09,308.31,2845.0
2021-06-23 14:00:00,308.53,309.23,308.15,308.67,9017.0,308.53,309.23,308.15,308.67,9017.0
2021-06-23 14:10:00,308.69,308.82,307.93,308.0,5196.0,308.69,308.82,307.93,308.0,5196.0
2021-06-23 14:20:00,308.0,308.23,307.68,308.17,5622.0,308.0,308.23,307.68,308.17,5622.0
2021-06-23 14:30:00,308.17,308.72,308.17,308.53,2616.0,308.17,308.72,308.17,308.53,2616.0
2021-06-23 14:40:00,308.64,309.53,308.64,309.5,4882.0,308.64,309.53,308.64,309.5,4882.0
2021-06-23 14:50:00,309.59,310.0,309.59,309.8,6034.0,309.59,310.0,309.59,309.8,6034.0
2021-06-23 15:00:00,309.66,310.49,309.65,309.75,7490.0,309.66,310.49,309.65,309.75,7490.0
2021-06-23 15:10:00,310.0,310.17,309.19,309.77,7898.0,310.0,310.17,309.19,309.77,7898.0
2021-06-23 15:20:00,309.88,310.69,309.83,310.5,4179.0,309.88,310.69,309.83,310.5,4179.0
2021-06-23 15:30:00,310.64,310.64,309.78,310.09,6623.0,310.64,310.64,309.78,310.09,6623.0
2021-06-23 15:40:00,310.07,310.41,309.64,309.67,13255.0,310.07,310.41,309.64,309.67,13255.0
2021-06-23 15:50:00,309.71,310.0,309.22,309.62,35706.0,309.71,310.0,309.22,309.62,35706.0
2021-06-24 09:30:00,311.6,315.83,311.0,315.83,23748.0,311.6,315.83,311.0,315.83,23748.0
2021-06-24 09:40:00,315.8,318.0,315.29,317.57,17450.0,315.8,318.0,315.29,317.57,17450.0
2021-06-24 09:50:00,317.71,317.71,314.28,314.81,17611.0,317.71,317.71,314.28,314.81,17611.0
2021-06-24 10:00:00,314.89,316.27,313.78,316.27,17185.0,314.89,316.27,313.78,316.27,17185.0
2021-06-24 10:10:00,316.27,316.39,313.96,315.73,9818.0,316.27,316.39,313.96,315.73,9818.0
2021-06-24 10:20:00,315.9,316.0,314.84,315.0,9567.0,315.9,316.0,314.84,315.0,9567.0
2021-06-24 10:30:00,314.96,316.88,314.29,316.11,22612.0,314.96,316.88,314.29,316.11,22612.0
2021-06-24 10:40:00,315.69,317.49,315.68,317.49,9872.0,315.69,317.49,315.68,317.49,9872.0
2021-06-24 10:50:00,317.26,319.52,317.2,318.75,19189.0,317.26,319.52,317.2,318.75,19189.0
2021-06-24 11:00:00,319.15,319.7,318.72,319.34,8502.0,319.15,319.7,318.72,319.34,8502.0
2021-06-24 11:10:00,319.22,320.35,318.79,319.95,16573.0,319.22,320.35,318.79,319.95,16573.0
2021-06-24 11:20:00,319.95,320.44,318.8,319.86,17724.0,319.95,320.44,318.8,319.86,17724.0
2021-06-24 11:30:00,319.98,321.62,319.81,321.42,19514.0,319.98,321.62,319.81,321.42,19514.0
2021-06-24 11:40:00,321.36,322.0,321.13,321.36,15521.0,321.36,322.0,321.13,321.36,15521.0
2021-06-24 11:50:00,321.22,322.28,321.06,322.24,23016.0,321.22,322.28,321.06,322.24,23016.0
2021-06-24 12:00:00,322.41,322.62,321.9,321.9,14517.0,322.41,322.62,321.9,321.9,14517.0
2021-06-24 12:10:00,321.76,323.05,321.76,322.74,13996.0,321.76,323.05,321.76,322.74,13996.0
2021-06-24 12:20:00,322.62,324.03,322.54,323.92,11154.0,322.62,324.03,322.54,323.92,11154.0
2021-06-24 12:30:00,323.85,324.4,323.41,324.4,11583.0,323.85,324.4,323.41,324.4,11583.0
2021-06-24 12:40:00,324.4,326.62,324.33,326.35,45515.0,324.4,326.62,324.33,326.35,45515.0
2021-06-24 12:50:00,326.35,326.35,325.19,325.94,25580.0,326.35,326.35,325.19,325.94,25580.0
2021-06-24 13:00:00,325.79,326.29,325.36,325.5,16472.0,325.79,326.29,325.36,325.5,16472.0
2021-06-24 13:10:00,325.42,326.88,325.25,326.09,22511.0,325.42,326.88,325.25,326.09,22511.0
2021-06-24 13:20:00,325.98,326.23,325.43,325.84,14808.0,325.98,326.23,325.43,325.84,14808.0
2021-06-24 13:30:00,325.63,325.83,323.02,323.02,13067.0,325.63,325.83,323.02,323.02,13067.0
2021-06-24 13:40:00,323.0,323.86,321.03,321.03,13034.0,323.0,323.86,321.03,321.03,13034.0
2021-06-24 13:50:00,321.56,321.96,320.62,321.06,11096.0,321.56,321.96,320.62,321.06,11096.0
2021-06-24 14:00:00,321.06,321.22,320.15,320.72,16349.0,321.06,321.22,320.15,320.72,16349.0
2021-06-24 14:10:00,320.59,321.41,320.43,321.03,7869.0,320.59,321.41,320.43,321.03,7869.0
2021-06-24 14:20:00,321.05,321.66,320.77,321.18,10746.0,321.05,321.66,320.77,321.18,10746.0
2021-06-24 14:30:00,321.18,322.13,320.87,322.06,8573.0,321.18,322.13,320.87,322.06,8573.0
2021-06-24 14:40:00,322.12,322.17,319.79,320.08,13441.0,322.12,322.17,319.79,320.08,13441.0
2021-06-24 14:50:00,320.05,321.0,319.79,320.22,7641.0,320.05,321.0,319.79,320.22,7641.0
2021-06-24 15:00:00,320.26,321.0,320.02,320.38,11375.0,320.26,321.0,320.02,320.38,11375.0
2021-06-24 15:10:00,320.34,320.96,320.0,320.2,8395.0,320.34,320.96,320.0,320.2,8395.0
2021-06-24 15:20:00,320.08,320.29,318.7,318.97,15629.0,320.08,320.29,318.7,318.97,15629.0
2021-06-24 15:30:00,318.97,319.77,318.84,318.85,18271.0,318.97,319.77,318.84,318.85,18271.0
2021-06-24 15:40:00,318.92,320.41,318.7,319.12,28636.0,318.92,320.41,318.7,319.12,28636.0
2021-06-24 15:50:00,319.03,319.82,318.85,319.26,73720.0,319.03,319.82,318.85,319.26,73720.0
2021-06-25 09:30:00,319.14,323.95,319.07,323.44,15892.0,319.14,323.95,319.07,323.44,15892.0
2021-06-25 09:40:00,322.36,324.86,321.95,323.53,14596.0,322.36,324.86,321.95,323.53,14596.0
2021-06-25 09:50:00,323.91,324.76,321.35,322.31,19230.0,323.91,324.76,321.35,322.31,19230.0
2021-06-25 10:00:00,321.97,324.76,321.27,323.95,13838.0,321.97,324.76,321.27,323.95,13838.0
2021-06-25 10:10:00,324.24,325.0,323.02,324.51,6865.0,324.24,325.0,323.02,324.51,6865.0
2021-06-25 10:20:00,324.33,327.5,324.27,327.5,19332.0,324.33,327.5,324.27,327.5,19332.0
2021-06-25 10:30:00,327.33,328.21,326.42,326.57,18611.0,327.33,328.21,326.42,326.57,18611.0
2021-06-25 10:40:00,326.57,327.95,326.57,326.71,21706.0,326.57,327.95,326.57,326.71,21706.0
2021-06-25 10:50:00,327.02,327.02,323.27,324.06,15696.0,327.02,327.02,323.27,324.06,15696.0
2021-06-25 11:00:00,323.73,324.9,323.0,324.04,18398.0,323.73,324.9,323.0,324.04,18398.0
2021-06-25 11:10:00,323.9,323.98,322.49,322.49,4841.0,323.9,323.98,322.49,322.49,4841.0
2021-06-25 11:20:00,322.29,323.13,321.86,322.45,8209.0,322.29,323.13,321.86,322.45,8209.0
2021-06-25 11:30:00,321.96,322.48,320.71,320.97,7982.0,321.96,322.48,320.71,320.97,7982.0
2021-06-25 11:40:00,320.79,321.15,318.7,319.7,12007.0,320.79,321.15,318.7,319.7,12007.0
2021-06-25 11:50:00,319.16,319.88,318.0,318.1,9230.0,319.16,319.88,318.0,318.1,9230.0
2021-06-25 12:00:00,318.16,319.15,317.98,318.75,6237.0,318.16,319.15,317.98,318.75,6237.0
2021-06-25 12:10:00,318.68,318.75,318.14,318.65,5870.0,318.68,318.75,318.14,318.65,5870.0
2021-06-25 12:20:00,318.48,319.64,318.33,319.38,8706.0,318.48,319.64,318.33,319.38,8706.0
2021-06-25 12:30:00,319.59,320.84,319.25,320.84,6149.0,319.59,320.84,319.25,320.84,6149.0
2021-06-25 12:40:00,320.41,320.49,319.52,319.74,5421.0,320.41,320.49,319.52,319.74,5421.0
2021-06-25 12:50:00,319.56,320.57,319.56,320.13,7870.0,319.56,320.57,319.56,320.13,7870.0
2021-06-25 13:00:00,319.67,320.37,319.51,319.8,4853.0,319.67,320.37,319.51,319.8,4853.0
2021-06-25 13:10:00,319.77,320.19,319.45,319.68,4117.0,319.77,320.19,319.45,319.68,4117.0
2021-06-25 13:20:00,319.82,320.04,319.41,319.64,6113.0,319.82,320.04,319.41,319.64,6113.0
2021-06-25 13:30:00,319.46,320.55,319.24,319.43,11711.0,319.46,320.55,319.24,319.43,11711.0
2021-06-25 13:40:00,319.67,320.2,319.28,319.68,8107.0,319.67,320.2,319.28,319.68,8107.0
2021-06-25 13:50:00,319.74,320.2,319.49,320.2,8890.0,319.74,320.2,319.49,320.2,8890.0
2021-06-25 14:00:00,319.97,319.98,319.39,319.59,5689.0,319.97,319.98,319.39,319.59,5689.0
2021-06-25 14:10:00,319.72,320.3,319.3,319.55,9979.0,319.72,320.3,319.3,319.55,9979.0
2021-06-25 14:20:00,319.55,320.14,319.49,320.13,9482.0,319.55,320.14,319.49,320.13,9482.0
2021-06-25 14:30:00,319.82,320.29,319.53,320.11,4381.0,319.82,320.29,319.53,320.11,4381.0
2021-06-25 14:40:00,319.75,320.73,319.62,320.52,9794.0,319.75,320.73,319.62,320.52,9794.0
2021-06-25 14:50:00,320.44,320.73,319.92,320.35,5526.0,320.44,320.73,319.92,320.35,5526.0
2021-06-25 15:00:00,320.34,320.34,318.87,319.02,5877.0,320.34,320.34,318.87,319.02,5877.0
2021-06-25 15:10:00,318.88,320.6,318.72,320.6,6211.0,318.88,320.6,318.72,320.6,6211.0
2021-06-25 15:20:00,320.44,322.79,320.44,320.78,14686.0,320.44,322.79,320.44,320.78,14686.0
2021-06-25 15:30:00,320.47,320.83,319.34,319.54,8901.0,320.47,320.83,319.34,319.54,8901.0
2021-06-25 15:40:00,319.56,322.07,319.54,321.66,20505.0,319.56,322.07,319.54,321.66,20505.0
2021-06-25 15:50:00,322.09,323.27,321.28,321.33,87404.0,322.09,323.27,321.28,321.33,87404.0
2021-06-28 09:30:00,325.0,326.49,324.0,326.45,37427.0,325.0,326.49,324.0,326.45,37427.0
2021-06-28 09:40:00,326.47,326.84,324.16,324.59,19535.0,326.47,326.84,324.16,324.59,19535.0
2021-06-28 09:50:00,324.59,325.23,322.61,322.61,6883.0,324.59,325.23,322.61,322.61,6883.0
2021-06-28 10:00:00,322.62,323.13,320.49,320.97,16067.0,322.62,323.13,320.49,320.97,16067.0
2021-06-28 10:10:00,321.02,321.32,318.39,319.3,13768.0,321.02,321.32,318.39,319.3,13768.0
2021-06-28 10:20:00,319.62,320.6,318.01,318.33,12548.0,319.62,320.6,318.01,318.33,12548.0
2021-06-28 10:30:00,318.09,318.76,316.86,316.86,9864.0,318.09,318.76,316.86,316.86,9864.0
2021-06-28 10:40:00,316.83,317.4,315.22,315.4,62306.0,316.83,317.4,315.22,315.4,62306.0
2021-06-28 10:50:00,315.54,319.46,315.45,318.6,22110.0,315.54,319.46,315.45,318.6,22110.0
2021-06-28 11:00:00,318.84,318.84,317.0,318.43,5747.0,318.84,318.84,317.0,318.43,5747.0
2021-06-28 11:10:00,318.22,319.34,317.91,318.74,5591.0,318.22,319.34,317.91,318.74,5591.0
2021-06-28 11:20:00,318.88,319.69,318.38,318.38,6914.0,318.88,319.69,318.38,318.38,6914.0
2021-06-28 11:30:00,318.41,318.93,317.94,318.33,3002.0,318.41,318.93,317.94,318.33,3002.0
2021-06-28 11:40:00,318.5,319.56,318.5,319.11,4764.0,318.5,319.56,318.5,319.11,4764.0
2021-06-28 11:50:00,319.12,320.5,318.97,319.88,6984.0,319.12,320.5,318.97,319.88,6984.0
2021-06-28 12:00:00,319.69,319.69,318.4,318.61,3300.0,319.69,319.69,318.4,318.61,3300.0
2021-06-28 12:10:00,318.74,318.74,317.35,318.0,5506.0,318.74,318.74,317.35,318.0,5506.0
2021-06-28 12:20:00,318.06,318.33,317.44,317.44,3770.0,318.06,318.33,317.44,317.44,3770.0
2021-06-28 12:30:00,317.58,317.99,316.53,317.53,3802.0,317.58,317.99,316.53,317.53,3802.0
2021-06-28 12:40:00,317.5,317.88,317.29,317.69,3604.0,317.5,317.88,317.29,317.69,3604.0
2021-06-28 12:50:00,317.55,318.29,317.55,318.23,5848.0,317.55,318.29,317.55,318.23,5848.0
2021-06-28 13:00:00,318.01,318.01,316.59,316.98,2800.0,318.01,318.01,316.59,316.98,2800.0
2021-06-28 13:10:00,317.17,317.17,316.35,316.67,3595.0,317.17,317.17,316.35,316.67,3595.0
2021-06-28 13:20:00,316.65,316.89,315.15,315.59,4499.0,316.65,316.89,315.15,315.59,4499.0
2021-06-28 13:30:00,315.58,316.55,315.34,316.55,3611.0,315.58,316.55,315.34,316.55,3611.0
2021-06-28 13:40:00,316.26,317.04,315.98,316.7,4149.0,316.26,317.04,315.98,316.7,4149.0
2021-06-28 13:50:00,316.82,317.01,316.18,316.33,5640.0,316.82,317.01,316.18,316.33,5640.0
2021-06-28 14:00:00,316.7,317.36,316.42,316.56,6078.0,316.7,317.36,316.42,316.56,6078.0
2021-06-28 14:10:00,316.35,317.21,316.35,316.96,4389.0,316.35,317.21,316.35,316.96,4389.0
2021-06-28 14:20:00,317.08,317.2,316.37,317.02,4126.0,317.08,317.2,316.37,317.02,4126.0
2021-06-28 14:30:00,316.62,316.71,315.7,316.62,8914.0,316.62,316.71,315.7,316.62,8914.0
2021-06-28 14:40:00,316.78,317.4,316.36,317.35,30158.0,316.78,317.4,316.36,317.35,30158.0
2021-06-28 14:50:00,317.4,317.97,317.14,317.97,13954.0,317.4,317.97,317.14,317.97,13954.0
2021-06-28 15:00:00,317.86,318.49,317.53,317.65,8816.0,317.86,318.49,317.53,317.65,8816.0
2021-06-28 15:10:00,317.75,318.9,317.23,318.59,6336.0,317.75,318.9,317.23,318.59,6336.0
2021-06-28 15:20:00,318.69,318.88,318.31,318.86,6537.0,318.69,318.88,318.31,318.86,6537.0
2021-06-28 15:30:00,318.94,319.32,318.74,319.08,9556.0,318.94,319.32,318.74,319.08,9556.0
2021-06-28 15:40:00,319.09,319.51,318.02,318.02,16002.0,319.09,319.51,318.02,318.02,16002.0
2021-06-28 15:50:00,317.83,318.05,317.24,317.41,45700.0,317.83,318.05,317.24,317.41,45700.0
2021-06-29 09:30:00,312.66,313.43,307.25,307.51,119674.0,312.66,313.43,307.25,307.51,119674.0
2021-06-29 09:40:00,308.06,308.06,304.43,306.4,81213.0,308.06,308.06,304.43,306.4,81213.0
2021-06-29 09:50:00,306.78,306.78,302.3,304.91,82378.0,306.78,306.78,302.3,304.91,82378.0
2021-06-29 10:00:00,304.72,305.09,300.0,300.4,92969.0,304.72,305.09,300.0,300.4,92969.0
2021-06-29 10:10:00,300.63,301.34,300.0,300.34,48103.0,300.63,301.34,300.0,300.34,48103.0
2021-06-29 10:20:00,300.57,303.19,300.0,300.73,47056.0,300.57,303.19,300.0,300.73,47056.0
2021-06-29 10:30:00,300.91,303.88,300.73,301.35,38606.0,300.91,303.88,300.73,301.35,38606.0
2021-06-29 10:40:00,301.44,302.05,300.35,300.54,25871.0,301.44,302.05,300.35,300.54,25871.0
2021-06-29 10:50:00,300.54,301.97,299.94,300.67,34804.0,300.54,301.97,299.94,300.67,34804.0
2021-06-29 11:00:00,300.67,300.96,299.7,299.97,62023.0,300.67,300.96,299.7,299.97,62023.0
2021-06-29 11:10:00,299.96,301.85,299.81,301.23,29841.0,299.96,301.85,299.81,301.23,29841.0
2021-06-29 11:20:00,301.27,301.27,300.09,300.74,25412.0,301.27,301.27,300.09,300.74,25412.0
2021-06-29 11:30:00,300.94,301.15,300.39,300.39,21810.0,300.94,301.15,300.39,300.39,21810.0
2021-06-29 11:40:00,300.42,301.88,300.0,301.67,26905.0,300.42,301.88,300.0,301.67,26905.0
2021-06-29 11:50:00,301.92,302.9,301.44,302.8,41103.0,301.92,302.9,301.44,302.8,41103.0
2021-06-29 12:00:00,302.8,302.88,302.0,302.76,23791.0,302.8,302.88,302.0,302.76,23791.0
2021-06-29 12:10:00,302.69,303.5,302.27,303.5,18359.0,302.69,303.5,302.27,303.5,18359.0
2021-06-29 12:20:00,303.36,304.26,302.75,303.33,22522.0,303.36,304.26,302.75,303.33,22522.0
2021-06-29 12:30:00,303.33,304.2,302.79,303.05,58725.0,303.33,304.2,302.79,303.05,58725.0
2021-06-29 12:40:00,303.09,303.84,302.68,302.95,16870.0,303.09,303.84,302.68,302.95,16870.0
2021-06-29 12:50:00,303.03,303.71,302.78,303.71,10611.0,303.03,303.71,302.78,303.71,10611.0
2021-06-29 13:00:00,303.74,304.99,303.74,304.99,12973.0,303.74,304.99,303.74,304.99,12973.0
2021-06-29 13:10:00,304.86,304.86,303.87,304.05,8328.0,304.86,304.86,303.87,304.05,8328.0
2021-06-29 13:20:00,304.11,304.76,304.01,304.52,12049.0,304.11,304.76,304.01,304.52,12049.0
2021-06-29 13:30:00,304.58,306.22,304.58,305.69,14136.0,304.58,306.22,304.58,305.69,14136.0
2021-06-29 13:40:00,305.42,305.5,305.0,305.15,12204.0,305.42,305.5,305.0,305.15,12204.0
2021-06-29 13:50:00,305.04,305.85,304.99,305.73,15087.0,305.04,305.85,304.99,305.73,15087.0
2021-06-29 14:00:00,305.77,305.8,304.66,304.97,5784.0,305.77,305.8,304.66,304.97,5784.0
2021-06-29 14:10:00,305.13,305.75,305.0,305.75,11137.0,305.13,305.75,305.0,305.75,11137.0
2021-06-29 14:20:00,305.92,306.3,305.5,305.5,9704.0,305.92,306.3,305.5,305.5,9704.0
2021-06-29 14:30:00,305.62,305.84,305.5,305.5,26622.0,305.62,305.84,305.5,305.5,26622.0
2021-06-29 14:40:00,305.5,306.3,305.0,306.12,31146.0,305.5,306.3,305.0,306.12,31146.0
2021-06-29 14:50:00,306.09,306.15,305.68,305.79,7663.0,306.09,306.15,305.68,305.79,7663.0
2021-06-29 15:00:00,305.96,305.96,305.0,305.77,13691.0,305.96,305.96,305.0,305.77,13691.0
2021-06-29 15:10:00,305.67,306.27,305.5,305.7,17761.0,305.67,306.27,305.5,305.7,17761.0
2021-06-29 15:20:00,305.61,305.89,305.5,305.54,16150.0,305.61,305.89,305.5,305.54,16150.0
2021-06-29 15:30:00,305.8,306.89,305.8,306.54,14962.0,305.8,306.89,305.8,306.54,14962.0
2021-06-29 15:40:00,306.66,307.26,306.49,306.99,31304.0,306.66,307.26,306.49,306.99,31304.0
2021-06-29 15:50:00,307.25,308.62,307.1,308.2,126054.0,307.25,308.62,307.1,308.2,126054.0
2021-06-30 09:30:00,305.05,309.42,305.05,309.42,34150.0,305.05,309.42,305.05,309.42,34150.0
2021-06-30 09:40:00,309.33,310.89,308.25,310.23,60369.0,309.33,310.89,308.25,310.23,60369.0
2021-06-30 09:50:00,310.01,310.54,309.32,310.19,33048.0,310.01,310.54,309.32,310.19,33048.0
2021-06-30 10:00:00,310.2,311.81,310.19,310.89,11576.0,310.2,311.81,310.19,310.89,11576.0
2021-06-30 10:10:00,310.79,311.64,310.23,310.57,6720.0,310.79,311.64,310.23,310.57,6720.0
2021-06-30 10:20:00,310.46,311.19,310.28,310.73,18072.0,310.46,311.19,310.28,310.73,18072.0
2021-06-30 10:30:00,310.56,310.73,309.4,309.97,18818.0,310.56,310.73,309.4,309.97,18818.0
2021-06-30 10:40:00,309.92,310.28,309.46,309.73,13050.0,309.92,310.28,309.46,309.73,13050.0
2021-06-30 10:50:00,309.49,310.29,309.48,310.17,15661.0,309.49,310.29,309.48,310.17,15661.0
2021-06-30 11:00:00,310.06,310.33,309.73,310.23,6849.0,310.06,310.33,309.73,310.23,6849.0
2021-06-30 11:10:00,310.32,310.36,308.4,309.44,19837.0,310.32,310.36,308.4,309.44,19837.0
2021-06-30 11:20:00,309.17,310.0,308.88,309.47,9782.0,309.17,310.0,308.88,309.47,9782.0
2021-06-30 11:30:00,309.97,310.02,309.33,309.33,6131.0,309.97,310.02,309.33,309.33,6131.0
2021-06-30 11:40:00,309.34,310.11,309.34,309.74,7221.0,309.34,310.11,309.34,309.74,7221.0
2021-06-30 11:50:00,309.8,310.49,309.61,310.49,3238.0,309.8,310.49,309.61,310.49,3238.0
2021-06-30 12:00:00,310.59,311.38,310.59,310.66,9012.0,310.59,311.38,310.59,310.66,9012.0
2021-06-30 12:10:00,310.57,310.86,310.4,310.63,6616.0,310.57,310.86,310.4,310.63,6616.0
2021-06-30 12:20:00,310.85,311.38,310.63,311.1,13496.0,310.85,311.38,310.63,311.1,13496.0
2021-06-30 12:30:00,310.96,312.35,310.93,311.56,14390.0,310.96,312.35,310.93,311.56,14390.0
2021-06-30 12:40:00,311.71,313.0,311.6,313.0,10584.0,311.71,313.0,311.6,313.0,10584.0
2021-06-30 12:50:00,313.18,314.4,313.18,313.52,14354.0,313.18,314.4,313.18,313.52,14354.0
2021-06-30 13:00:00,313.5,315.1,313.49,315.06,17481.0,313.5,315.1,313.49,315.06,17481.0
2021-06-30 13:10:00,314.98,315.21,314.5,315.17,17605.0,314.98,315.21,314.5,315.17,17605.0
2021-06-30 13:20:00,315.09,316.08,315.02,315.64,15244.0,315.09,316.08,315.02,315.64,15244.0
2021-06-30 13:30:00,315.59,315.73,314.51,314.52,17361.0,315.59,315.73,314.51,314.52,17361.0
2021-06-30 13:40:00,314.7,315.0,314.2,314.99,9160.0,314.7,315.0,314.2,314.99,9160.0
2021-06-30 13:50:00,314.98,315.12,314.7,315.0,23286.0,314.98,315.12,314.7,315.0,23286.0
2021-06-30 14:00:00,314.91,315.19,314.85,314.91,12510.0,314.91,315.19,314.85,314.91,12510.0
2021-06-30 14:10:00,314.95,315.74,314.85,315.74,36641.0,314.95,315.74,314.85,315.74,36641.0
2021-06-30 14:20:00,315.71,315.71,315.0,315.0,6890.0,315.71,315.71,315.0,315.0,6890.0
2021-06-30 14:30:00,315.01,315.31,314.52,315.08,18328.0,315.01,315.31,314.52,315.08,18328.0
2021-06-30 14:40:00,315.2,315.59,314.81,315.48,6892.0,315.2,315.59,314.81,315.48,6892.0
2021-06-30 14:50:00,315.25,315.87,314.37,314.39,10304.0,315.25,315.87,314.37,314.39,10304.0
2021-06-30 15:00:00,314.44,314.56,314.0,314.52,9792.0,314.44,314.56,314.0,314.52,9792.0
2021-06-30 15:10:00,314.41,315.2,314.41,314.88,20531.0,314.41,315.2,314.41,314.88,20531.0
2021-06-30 15:20:00,314.88,315.1,314.8,314.93,15607.0,314.88,315.1,314.8,314.93,15607.0
2021-06-30 15:30:00,314.94,315.09,314.25,314.73,51677.0,314.94,315.09,314.25,314.73,51677.0
2021-06-30 15:40:00,314.72,315.0,314.3,314.91,62654.0,314.72,315.0,314.3,314.91,62654.0
2021-06-30 15:50:00,314.98,316.43,314.7,315.87,149137.0,314.98,316.43,314.7,315.87,149137.0
2021-07-01 09:30:00,316.7,319.64,315.74,319.28,36917.0,316.7,319.64,315.74,319.28,36917.0
2021-07-01 09:40:00,319.6,321.75,318.76,320.63,23385.0,319.6,321.75,318.76,320.63,23385.0
2021-07-01 09:50:00,320.87,321.35,317.34,317.5,12605.0,320.87,321.35,317.34,317.5,12605.0
2021-07-01 10:00:00,317.31,317.68,316.08,317.68,8874.0,317.31,317.68,316.08,317.68,8874.0
2021-07-01 10:10:00,317.7,317.7,316.0,316.03,5617.0,317.7,317.7,316.0,316.03,5617.0
2021-07-01 10:20:00,316.01,316.01,314.06,314.11,40117.0,316.01,316.01,314.06,314.11,40117.0
2021-07-01 10:30:00,314.11,314.11,312.15,312.61,10379.0,314.11,314.11,312.15,312.61,10379.0
2021-07-01 10:40:00,312.47,312.59,311.1,311.1,11409.0,312.47,312.59,311.1,311.1,11409.0
2021-07-01 10:50:00,310.77,311.51,310.09,310.09,8686.0,310.77,311.51,310.09,310.09,8686.0
2021-07-01 11:00:00,310.09,310.99,309.38,309.83,11944.0,310.09,310.99,309.38,309.83,11944.0
2021-07-01 11:10:00,309.68,309.73,307.79,308.21,17125.0,309.68,309.73,307.79,308.21,17125.0
2021-07-01 11:20:00,308.37,308.37,306.75,306.88,5969.0,308.37,308.37,306.75,306.88,5969.0
2021-07-01 11:30:00,307.08,307.97,307.08,307.72,7446.0,307.08,307.97,307.08,307.72,7446.0
2021-07-01 11:40:00,307.94,308.52,307.41,308.4,7640.0,307.94,308.52,307.41,308.4,7640.0
2021-07-01 11:50:00,308.61,308.74,307.92,308.25,7266.0,308.61,308.74,307.92,308.25,7266.0
2021-07-01 12:00:00,308.1,308.52,307.78,308.31,5648.0,308.1,308.52,307.78,308.31,5648.0
2021-07-01 12:10:00,308.35,308.7,308.18,308.28,8623.0,308.35,308.7,308.18,308.28,8623.0
2021-07-01 12:20:00,308.27,309.05,308.05,308.85,5471.0,308.27,309.05,308.05,308.85,5471.0
2021-07-01 12:30:00,308.98,309.11,308.24,308.26,6219.0,308.98,309.11,308.24,308.26,6219.0
2021-07-01 12:40:00,308.26,308.9,308.18,308.89,3025.0,308.26,308.9,308.18,308.89,3025.0
2021-07-01 12:50:00,308.74,308.75,307.82,308.01,10514.0,308.74,308.75,307.82,308.01,10514.0
2021-07-01 13:00:00,308.09,308.94,308.07,308.84,8408.0,308.09,308.94,308.07,308.84,8408.0
2021-07-01 13:10:00,308.75,309.17,308.6,308.77,8275.0,308.75,309.17,308.6,308.77,8275.0
2021-07-01 13:20:00,308.95,309.15,308.68,308.74,7414.0,308.95,309.15,308.68,308.74,7414.0
2021-07-01 13:30:00,308.85,309.04,308.68,308.87,7853.0,308.85,309.04,308.68,308.87,7853.0
2021-07-01 13:40:00,308.74,309.13,308.34,308.81,8952.0,308.74,309.13,308.34,308.81,8952.0
2021-07-01 13:50:00,308.93,309.15,308.55,308.95,9869.0,308.93,309.15,308.55,308.95,9869.0
2021-07-01 14:00:00,308.9,309.15,308.67,308.98,11694.0,308.9,309.15,308.67,308.98,11694.0
2021-07-01 14:10:00,308.81,308.98,308.7,308.74,4365.0,308.81,308.98,308.7,308.74,4365.0
2021-07-01 14:20:00,308.8,308.85,308.17,308.84,8565.0,308.8,308.85,308.17,308.84,8565.0
2021-07-01 14:30:00,308.76,309.08,308.17,308.27,4127.0,308.76,309.08,308.17,308.27,4127.0
2021-07-01 14:40:00,308.04,308.63,307.98,308.41,4737.0,308.04,308.63,307.98,308.41,4737.0
2021-07-01 14:50:00,308.39,308.57,308.17,308.35,6782.0,308.39,308.57,308.17,308.35,6782.0
2021-07-01 15:00:00,308.43,308.96,308.43,308.69,5039.0,308.43,308.96,308.43,308.69,5039.0
2021-07-01 15:10:00,308.63,308.91,308.5,308.65,3896.0,308.63,308.91,308.5,308.65,3896.0
2021-07-01 15:20:00,308.73,308.74,308.0,308.31,5337.0,308.73,308.74,308.0,308.31,5337.0
2021-07-01 15:30:00,308.42,309.05,307.99,308.84,13130.0,308.42,309.05,307.99,308.84,13130.0
2021-07-01 15:40:00,308.79,309.05,308.4,308.6,14371.0,308.79,309.05,308.4,308.6,14371.0
2021-07-01 15:50:00,308.7,308.7,307.37,307.51,61092.0,308.7,308.7,307.37,307.51,61092.0
2021-07-02 09:30:00,307.5,310.58,307.47,309.62,53353.0,307.5,310.58,307.47,309.62,53353.0
2021-07-02 09:40:00,309.5,310.69,307.27,308.37,60557.0,309.5,310.69,307.27,308.37,60557.0
2021-07-02 09:50:00,307.98,307.98,303.22,303.22,22803.0,307.98,307.98,303.22,303.22,22803.0
2021-07-02 10:00:00,303.2,303.76,301.12,301.57,49855.0,303.2,303.76,301.12,301.57,49855.0
2021-07-02 10:10:00,302.02,302.95,300.27,302.8,45846.0,302.02,302.95,300.27,302.8,45846.0
2021-07-02 10:20:00,302.64,302.64,299.51,300.06,36238.0,302.64,302.64,299.51,300.06,36238.0
2021-07-02 10:30:00,300.13,301.34,300.13,300.74,47672.0,300.13,301.34,300.13,300.74,47672.0
2021-07-02 10:40:00,300.75,301.2,300.37,300.66,17580.0,300.75,301.2,300.37,300.66,17580.0
2021-07-02 10:50:00,300.62,301.24,300.27,300.66,9882.0,300.62,301.24,300.27,300.66,9882.0
2021-07-02 11:00:00,300.6,301.26,300.25,301.17,7887.0,300.6,301.26,300.25,301.17,7887.0
2021-07-02 11:10:00,301.2,301.81,300.87,301.66,8626.0,301.2,301.81,300.87,301.66,8626.0
2021-07-02 11:20:00,301.66,301.66,299.9,299.97,28597.0,301.66,301.66,299.9,299.97,28597.0
2021-07-02 11:30:00,299.87,300.86,299.0,300.86,24705.0,299.87,300.86,299.0,300.86,24705.0
2021-07-02 11:40:00,300.86,300.95,299.63,299.75,12850.0,300.86,300.95,299.63,299.75,12850.0
2021-07-02 11:50:00,299.92,300.34,299.01,299.3,8969.0,299.92,300.34,299.01,299.3,8969.0
2021-07-02 12:00:00,299.18,299.48,297.77,298.0,27149.0,299.18,299.48,297.77,298.0,27149.0
2021-07-02 12:10:00,298.12,299.85,298.08,299.85,12953.0,298.12,299.85,298.08,299.85,12953.0
2021-07-02 12:20:00,299.61,301.02,299.6,300.26,14403.0,299.61,301.02,299.6,300.26,14403.0
2021-07-02 12:30:00,300.25,300.45,299.69,299.77,10273.0,300.25,300.45,299.69,299.77,10273.0
2021-07-02 12:40:00,299.61,301.0,299.61,300.38,8147.0,299.61,301.0,299.61,300.38,8147.0
2021-07-02 12:50:00,300.0,300.29,299.36,299.77,6201.0,300.0,300.29,299.36,299.77,6201.0
2021-07-02 13:00:00,299.72,300.07,299.31,299.62,8700.0,299.72,300.07,299.31,299.62,8700.0
2021-07-02 13:10:00,299.8,300.57,299.59,299.87,7686.0,299.8,300.57,299.59,299.87,7686.0
2021-07-02 13:20:00,299.71,299.95,299.0,299.06,8564.0,299.71,299.95,299.0,299.06,8564.0
2021-07-02 13:30:00,299.16,299.68,298.74,299.28,9817.0,299.16,299.68,298.74,299.28,9817.0
2021-07-02 13:40:00,299.16,299.89,299.1,299.81,6066.0,299.16,299.89,299.1,299.81,6066.0
2021-07-02 13:50:00,299.77,300.55,299.59,300.37,10114.0,299.77,300.55,299.59,300.37,10114.0
2021-07-02 14:00:00,300.12,300.57,299.83,300.41,27408.0,300.12,300.57,299.83,300.41,27408.0
2021-07-02 14:10:00,300.32,301.12,300.15,300.34,11261.0,300.32,301.12,300.15,300.34,11261.0
2021-07-02 14:20:00,300.34,301.31,299.92,300.44,8631.0,300.34,301.31,299.92,300.44,8631.0
2021-07-02 14:30:00,300.33,300.33,299.58,299.73,6796.0,300.33,300.33,299.58,299.73,6796.0
2021-07-02 14:40:00,299.73,300.46,299.64,300.16,5851.0,299.73,300.46,299.64,300.16,5851.0
2021-07-02 14:50:00,300.28,300.48,299.38,300.15,7186.0,300.28,300.48,299.38,300.15,7186.0
2021-07-02 15:00:00,300.02,300.43,299.03,299.83,14526.0,300.02,300.43,299.03,299.83,14526.0
2021-07-02 15:10:00,299.45,300.7,299.44,300.46,13330.0,299.45,300.7,299.44,300.46,13330.0
2021-07-02 15:20:00,300.36,301.0,300.25,300.65,10661.0,300.36,301.0,300.25,300.65,10661.0
2021-07-02 15:30:00,300.72,301.27,300.46,301.0,21885.0,300.72,301.27,300.46,301.0,21885.0
2021-07-02 15:40:00,301.0,301.6,300.74,301.09,30283.0,301.0,301.6,300.74,301.09,30283.0
2021-07-02 15:50:00,301.37,301.39,300.66,301.06,56822.0,301.37,301.39,300.66,301.06,56822.0
2021-07-06 09:30:00,302.44,303.47,299.99,300.0,30317.0,302.44,303.47,299.99,300.0,30317.0
2021-07-06 09:40:00,299.5,302.34,299.15,301.48,20853.0,299.5,302.34,299.15,301.48,20853.0
2021-07-06 09:50:00,301.48,302.39,300.72,300.73,42468.0,301.48,302.39,300.72,300.73,42468.0
2021-07-06 10:00:00,300.71,302.77,300.0,302.77,24807.0,300.71,302.77,300.0,302.77,24807.0
2021-07-06 10:10:00,302.99,304.7,302.73,302.74,24530.0,302.99,304.7,302.73,302.74,24530.0
2021-07-06 10:20:00,302.39,303.8,302.13,302.82,7520.0,302.39,303.8,302.13,302.82,7520.0
2021-07-06 10:30:00,302.77,303.84,302.04,303.66,8037.0,302.77,303.84,302.04,303.66,8037.0
2021-07-06 10:40:00,303.56,304.74,302.91,304.57,13878.0,303.56,304.74,302.91,304.57,13878.0
2021-07-06 10:50:00,304.56,306.13,304.53,305.3,22218.0,304.56,306.13,304.53,305.3,22218.0
2021-07-06 11:00:00,305.24,305.24,304.0,304.0,12387.0,305.24,305.24,304.0,304.0,12387.0
2021-07-06 11:10:00,303.98,304.24,302.83,303.91,9394.0,303.98,304.24,302.83,303.91,9394.0
2021-07-06 11:20:00,304.0,305.0,303.87,304.91,12238.0,304.0,305.0,303.87,304.91,12238.0
2021-07-06 11:30:00,304.81,304.85,304.22,304.61,5035.0,304.81,304.85,304.22,304.61,5035.0
2021-07-06 11:40:00,304.34,304.46,303.84,304.04,8229.0,304.34,304.46,303.84,304.04,8229.0
2021-07-06 11:50:00,303.92,304.51,303.83,303.89,8683.0,303.92,304.51,303.83,303.89,8683.0
2021-07-06 12:00:00,303.99,304.2,303.5,303.5,14779.0,303.99,304.2,303.5,303.5,14779.0
2021-07-06 12:10:00,303.52,304.14,302.1,302.99,13531.0,303.52,304.14,302.1,302.99,13531.0
2021-07-06 12:20:00,302.99,303.46,302.62,303.0,7659.0,302.99,303.46,302.62,303.0,7659.0
2021-07-06 12:30:00,303.11,303.5,302.51,303.11,7233.0,303.11,303.5,302.51,303.11,7233.0
2021-07-06 12:40:00,303.13,303.5,302.84,303.42,6010.0,303.13,303.5,302.84,303.42,6010.0
2021-07-06 12:50:00,303.45,304.09,303.38,303.72,5739.0,303.45,304.09,303.38,303.72,5739.0
2021-07-06 13:00:00,303.73,304.5,303.61,304.5,5376.0,303.73,304.5,303.61,304.5,5376.0
2021-07-06 13:10:00,304.35,304.66,303.91,304.66,4840.0,304.35,304.66,303.91,304.66,4840.0
2021-07-06 13:20:00,304.6,304.89,304.06,304.66,5140.0,304.6,304.89,304.06,304.66,5140.0
2021-07-06 13:30:00,304.92,304.94,304.32,304.54,3162.0,304.92,304.94,304.32,304.54,3162.0
2021-07-06 13:40:00,304.57,305.92,304.47,305.06,9657.0,304.57,305.92,304.47,305.06,9657.0
2021-07-06 13:50:00,305.12,305.12,304.48,304.97,3302.0,305.12,305.12,304.48,304.97,3302.0
2021-07-06 14:00:00,305.06,305.06,304.14,304.14,9053.0,305.06,305.06,304.14,304.14,9053.0
2021-07-06 14:10:00,304.32,304.47,303.53,304.4,4647.0,304.32,304.47,303.53,304.4,4647.0
2021-07-06 14:20:00,304.01,304.24,303.66,303.93,5622.0,304.01,304.24,303.66,303.93,5622.0
2021-07-06 14:30:00,303.92,304.3,303.6,304.11,3855.0,303.92,304.3,303.6,304.11,3855.0
2021-07-06 14:40:00,304.1,304.32,303.66,303.77,4081.0,304.1,304.32,303.66,303.77,4081.0
2021-07-06 14:50:00,303.87,304.05,303.62,303.72,3426.0,303.87,304.05,303.62,303.72,3426.0
2021-07-06 15:00:00,303.9,305.11,303.84,304.9,4545.0,303.9,305.11,303.84,304.9,4545.0
2021-07-06 15:10:00,304.97,306.86,304.89,306.66,15464.0,304.97,306.86,304.89,306.66,15464.0
2021-07-06 15:20:00,306.87,306.87,305.38,305.52,12369.0,306.87,306.87,305.38,305.52,12369.0
2021-07-06 15:30:00,305.59,306.26,305.58,306.12,16700.0,305.59,306.26,305.58,306.12,16700.0
2021-07-06 15:40:00,306.2,306.24,305.81,306.11,16555.0,306.2,306.24,305.81,306.11,16555.0
2021-07-06 15:50:00,306.15,306.67,305.69,306.5,74329.0,306.15,306.67,305.69,306.5,74329.0
2021-07-07 09:30:00,309.04,309.9,306.01,308.57,45515.0,309.04,309.9,306.01,308.57,45515.0
2021-07-07 09:40:00,308.19,309.23,308.09,308.4,9592.0,308.19,309.23,308.09,308.4,9592.0
2021-07-07 09:50:00,308.28,308.62,306.9,307.02,12640.0,308.28,308.62,306.9,307.02,12640.0
2021-07-07 10:00:00,306.82,307.76,306.05,306.49,19073.0,306.82,307.76,306.05,306.49,19073.0
2021-07-07 10:10:00,306.76,308.07,306.73,307.57,10436.0,306.76,308.07,306.73,307.57,10436.0
2021-07-07 10:20:00,307.51,308.4,307.51,307.93,19293.0,307.51,308.4,307.51,307.93,19293.0
2021-07-07 10:30:00,307.8,308.4,305.17,306.2,38188.0,307.8,308.4,305.17,306.2,38188.0
2021-07-07 10:40:00,306.12,307.43,305.68,306.72,45493.0,306.12,307.43,305.68,306.72,45493.0
2021-07-07 10:50:00,306.02,307.99,305.59,307.99,9255.0,306.02,307.99,305.59,307.99,9255.0
2021-07-07 11:00:00,307.59,308.37,306.93,308.37,6591.0,307.59,308.37,306.93,308.37,6591.0
2021-07-07 11:10:00,308.37,308.91,306.87,306.87,4600.0,308.37,308.91,306.87,306.87,4600.0
2021-07-07 11:20:00,307.15,308.13,306.5,307.3,18211.0,307.15,308.13,306.5,307.3,18211.0
2021-07-07 11:30:00,307.31,308.2,306.89,308.15,4485.0,307.31,308.2,306.89,308.15,4485.0
2021-07-07 11:40:00,308.3,308.73,307.91,308.13,8198.0,308.3,308.73,307.91,308.13,8198.0
2021-07-07 11:50:00,308.04,309.59,307.93,309.28,8713.0,308.04,309.59,307.93,309.28,8713.0
2021-07-07 12:00:00,308.77,308.89,308.46,308.75,4126.0,308.77,308.89,308.46,308.75,4126.0
2021-07-07 12:10:00,308.85,309.45,307.33,307.39,7300.0,308.85,309.45,307.33,307.39,7300.0
2021-07-07 12:20:00,307.12,307.67,306.78,307.46,5339.0,307.12,307.67,306.78,307.46,5339.0
2021-07-07 12:30:00,307.14,307.66,306.79,307.66,4091.0,307.14,307.66,306.79,307.66,4091.0
2021-07-07 12:40:00,307.85,307.87,306.57,306.94,27573.0,307.85,307.87,306.57,306.94,27573.0
2021-07-07 12:50:00,307.0,307.51,306.69,307.33,13589.0,307.0,307.51,306.69,307.33,13589.0
2021-07-07 13:00:00,307.5,307.51,306.45,307.25,20509.0,307.5,307.51,306.45,307.25,20509.0
2021-07-07 13:10:00,307.13,307.99,307.13,307.99,7890.0,307.13,307.99,307.13,307.99,7890.0
2021-07-07 13:20:00,307.19,307.71,307.19,307.66,4515.0,307.19,307.71,307.19,307.66,4515.0
2021-07-07 13:30:00,307.63,307.63,306.95,307.4,5169.0,307.63,307.63,306.95,307.4,5169.0
2021-07-07 13:40:00,307.21,307.48,306.87,307.36,8520.0,307.21,307.48,306.87,307.36,8520.0
2021-07-07 13:50:00,307.83,308.47,307.7,307.71,3400.0,307.83,308.47,307.7,307.71,3400.0
2021-07-07 14:00:00,307.41,308.89,307.17,308.6,11226.0,307.41,308.89,307.17,308.6,11226.0
2021-07-07 14:10:00,308.49,308.62,307.58,308.09,6522.0,308.49,308.62,307.58,308.09,6522.0
2021-07-07 14:20:00,307.57,307.79,307.35,307.37,1520.0,307.57,307.79,307.35,307.37,1520.0
2021-07-07 14:30:00,307.43,307.87,306.97,306.98,6260.0,307.43,307.87,306.97,306.98,6260.0
2021-07-07 14:40:00,307.07,307.96,306.95,307.33,6834.0,307.07,307.96,306.95,307.33,6834.0
2021-07-07 14:50:00,307.16,307.98,307.07,307.21,13406.0,307.16,307.98,307.07,307.21,13406.0
2021-07-07 15:00:00,307.05,308.13,307.04,308.08,4874.0,307.05,308.13,307.04,308.08,4874.0
2021-07-07 15:10:00,307.72,308.32,307.59,307.87,6055.0,307.72,308.32,307.59,307.87,6055.0
2021-07-07 15:20:00,307.88,308.41,307.61,308.25,19283.0,307.88,308.41,307.61,308.25,19283.0
2021-07-07 15:30:00,308.58,308.74,307.79,308.0,21238.0,308.58,308.74,307.79,308.0,21238.0
2021-07-07 15:40:00,308.21,308.27,307.33,307.42,21363.0,308.21,308.27,307.33,307.42,21363.0
2021-07-07 15:50:00,307.38,307.63,306.54,307.0,55260.0,307.38,307.63,306.54,307.0,55260.0
2021-07-08 09:30:00,301.29,302.78,299.78,301.78,51490.0,301.29,302.78,299.78,301.78,51490.0
2021-07-08 09:40:00,301.97,302.92,299.42,300.06,55859.0,301.97,302.92,299.42,300.06,55859.0
2021-07-08 09:50:00,299.53,301.64,299.14,301.17,54309.0,299.53,301.64,299.14,301.17,54309.0
2021-07-08 10:00:00,301.41,303.81,300.75,303.0,23975.0,301.41,303.81,300.75,303.0,23975.0
2021-07-08 10:10:00,302.97,304.64,302.01,302.4,15160.0,302.97,304.64,302.01,302.4,15160.0
2021-07-08 10:20:00,302.2,302.83,300.28,301.3,50524.0,302.2,302.83,300.28,301.3,50524.0
2021-07-08 10:30:00,301.45,301.79,299.44,300.2,32270.0,301.45,301.79,299.44,300.2,32270.0
2021-07-08 10:40:00,300.24,300.52,299.48,299.61,24744.0,300.24,300.52,299.48,299.61,24744.0
2021-07-08 10:50:00,299.75,300.14,298.75,298.97,54795.0,299.75,300.14,298.75,298.97,54795.0
2021-07-08 11:00:00,298.76,298.76,296.83,298.33,20369.0,298.76,298.76,296.83,298.33,20369.0
2021-07-08 11:10:00,298.53,299.0,297.9,298.98,11770.0,298.53,299.0,297.9,298.98,11770.0
2021-07-08 11:20:00,299.04,301.02,298.7,301.0,14125.0,299.04,301.02,298.7,301.0,14125.0
2021-07-08 11:30:00,301.11,301.17,299.51,300.82,12024.0,301.11,301.17,299.51,300.82,12024.0
2021-07-08 11:40:00,300.6,302.34,300.6,302.34,11710.0,300.6,302.34,300.6,302.34,11710.0
2021-07-08 11:50:00,302.58,304.42,302.58,303.58,17636.0,302.58,304.42,302.58,303.58,17636.0
2021-07-08 12:00:00,303.56,303.56,302.5,302.59,4667.0,303.56,303.56,302.5,302.59,4667.0
2021-07-08 12:10:00,302.59,302.63,301.62,302.42,9633.0,302.59,302.63,301.62,302.42,9633.0
2021-07-08 12:20:00,302.41,303.5,301.77,303.5,6687.0,302.41,303.5,301.77,303.5,6687.0
2021-07-08 12:30:00,303.81,304.48,303.58,304.2,7871.0,303.81,304.48,303.58,304.2,7871.0
2021-07-08 12:40:00,304.09,304.32,303.46,303.47,8388.0,304.09,304.32,303.46,303.47,8388.0
2021-07-08 12:50:00,303.49,303.52,302.87,303.05,5468.0,303.49,303.52,302.87,303.05,5468.0
2021-07-08 13:00:00,303.15,303.86,302.77,303.17,9750.0,303.15,303.86,302.77,303.17,9750.0
2021-07-08 13:10:00,303.6,303.6,302.84,303.33,5112.0,303.6,303.6,302.84,303.33,5112.0
2021-07-08 13:20:00,303.21,303.45,302.88,302.98,3347.0,303.21,303.45,302.88,302.98,3347.0
2021-07-08 13:30:00,303.37,304.64,303.14,304.64,7934.0,303.37,304.64,303.14,304.64,7934.0
2021-07-08 13:40:00,304.42,304.64,302.82,303.09,8518.0,304.42,304.64,302.82,303.09,8518.0
2021-07-08 13:50:00,303.05,303.22,302.72,302.84,11711.0,303.05,303.22,302.72,302.84,11711.0
2021-07-08 14:00:00,302.94,303.1,302.51,303.0,10256.0,302.94,303.1,302.51,303.0,10256.0
2021-07-08 14:10:00,303.11,303.54,302.62,302.98,3240.0,303.11,303.54,302.62,302.98,3240.0
2021-07-08 14:20:00,302.89,303.16,302.63,303.05,12231.0,302.89,303.16,302.63,303.05,12231.0
2021-07-08 14:30:00,302.97,303.36,302.84,303.11,2344.0,302.97,303.36,302.84,303.11,2344.0
2021-07-08 14:40:00,303.0,303.22,301.86,302.25,12115.0,303.0,303.22,301.86,302.25,12115.0
2021-07-08 14:50:00,302.42,302.68,302.01,302.27,1947.0,302.42,302.68,302.01,302.27,1947.0
2021-07-08 15:00:00,302.47,302.72,302.0,302.72,13582.0,302.47,302.72,302.0,302.72,13582.0
2021-07-08 15:10:00,302.67,303.13,301.92,302.1,9257.0,302.67,303.13,301.92,302.1,9257.0
2021-07-08 15:20:00,302.18,302.33,301.76,302.24,9638.0,302.18,302.33,301.76,302.24,9638.0
2021-07-08 15:30:00,302.37,302.73,301.97,302.73,11852.0,302.37,302.73,301.97,302.73,11852.0
2021-07-08 15:40:00,302.52,302.7,301.92,302.07,16457.0,302.52,302.7,301.92,302.07,16457.0
2021-07-08 15:50:00,302.0,302.58,301.6,302.01,88696.0,302.0,302.58,301.6,302.01,88696.0
2021-07-09 09:30:00,303.92,303.92,302.23,303.69,15996.0,303.92,303.92,302.23,303.69,15996.0
2021-07-09 09:40:00,303.53,304.39,302.56,303.95,8746.0,303.53,304.39,302.56,303.95,8746.0
2021-07-09 09:50:00,304.0,304.11,302.78,303.0,4174.0,304.0,304.11,302.78,303.0,4174.0
2021-07-09 10:00:00,302.86,304.94,302.73,303.91,11355.0,302.86,304.94,302.73,303.91,11355.0
2021-07-09 10:10:00,304.17,304.43,302.56,303.0,8421.0,304.17,304.43,302.56,303.0,8421.0
2021-07-09 10:20:00,302.76,303.59,302.26,302.85,17010.0,302.76,303.59,302.26,302.85,17010.0
2021-07-09 10:30:00,303.25,303.85,302.8,303.85,4542.0,303.25,303.85,302.8,303.85,4542.0
2021-07-09 10:40:00,303.4,303.88,302.9,303.12,4618.0,303.4,303.88,302.9,303.12,4618.0
2021-07-09 10:50:00,303.0,303.41,302.8,302.98,5976.0,303.0,303.41,302.8,302.98,5976.0
2021-07-09 11:00:00,303.0,303.21,302.45,302.66,8839.0,303.0,303.21,302.45,302.66,8839.0
2021-07-09 11:10:00,302.87,303.42,302.68,303.42,6765.0,302.87,303.42,302.68,303.42,6765.0
2021-07-09 11:20:00,303.4,303.4,302.87,302.87,2602.0,303.4,303.4,302.87,302.87,2602.0
2021-07-09 11:30:00,302.94,303.28,302.79,303.19,10314.0,302.94,303.28,302.79,303.19,10314.0
2021-07-09 11:40:00,303.3,303.34,302.94,303.07,3300.0,303.3,303.34,302.94,303.07,3300.0
2021-07-09 11:50:00,302.91,303.15,302.75,303.0,5609.0,302.91,303.15,302.75,303.0,5609.0
2021-07-09 12:00:00,303.03,303.51,302.91,303.39,5583.0,303.03,303.51,302.91,303.39,5583.0
2021-07-09 12:10:00,303.51,303.68,303.39,303.4,2835.0,303.51,303.68,303.39,303.4,2835.0
2021-07-09 12:20:00,303.26,303.63,303.25,303.43,2169.0,303.26,303.63,303.25,303.43,2169.0
2021-07-09 12:30:00,303.47,303.47,302.84,303.08,4970.0,303.47,303.47,302.84,303.08,4970.0
2021-07-09 12:40:00,303.03,303.75,302.95,303.75,4293.0,303.03,303.75,302.95,303.75,4293.0
2021-07-09 12:50:00,303.9,304.61,303.63,304.28,6093.0,303.9,304.61,303.63,304.28,6093.0
2021-07-09 13:00:00,304.5,304.69,303.99,304.6,3004.0,304.5,304.69,303.99,304.6,3004.0
2021-07-09 13:10:00,304.66,304.75,304.31,304.53,5838.0,304.66,304.75,304.31,304.53,5838.0
2021-07-09 13:20:00,304.88,304.88,304.01,304.1,4456.0,304.88,304.88,304.01,304.1,4456.0
2021-07-09 13:30:00,303.98,304.11,303.27,303.4,5481.0,303.98,304.11,303.27,303.4,5481.0
2021-07-09 13:40:00,303.35,303.43,302.73,303.0,4720.0,303.35,303.43,302.73,303.0,4720.0
2021-07-09 13:50:00,303.0,303.24,302.83,303.09,10927.0,303.0,303.24,302.83,303.09,10927.0
2021-07-09 14:00:00,303.08,303.22,302.72,302.87,5075.0,303.08,303.22,302.72,302.87,5075.0
2021-07-09 14:10:00,302.79,303.42,302.78,303.0,3940.0,302.79,303.42,302.78,303.0,3940.0
2021-07-09 14:20:00,302.98,303.21,302.59,303.21,5164.0,302.98,303.21,302.59,303.21,5164.0
2021-07-09 14:30:00,303.1,303.25,302.87,303.19,3782.0,303.1,303.25,302.87,303.19,3782.0
2021-07-09 14:40:00,303.1,303.49,303.03,303.35,6748.0,303.1,303.49,303.03,303.35,6748.0
2021-07-09 14:50:00,303.38,303.46,303.13,303.27,5057.0,303.38,303.46,303.13,303.27,5057.0
2021-07-09 15:00:00,303.24,303.51,303.19,303.39,9685.0,303.24,303.51,303.19,303.39,9685.0
2021-07-09 15:10:00,303.37,303.54,303.06,303.12,5482.0,303.37,303.54,303.06,303.12,5482.0
2021-07-09 15:20:00,303.2,303.34,302.93,303.31,15040.0,303.2,303.34,302.93,303.31,15040.0
2021-07-09 15:30:00,303.36,303.71,303.33,303.45,13548.0,303.36,303.71,303.33,303.45,13548.0
2021-07-09 15:40:00,303.46,303.56,302.85,303.49,14929.0,303.46,303.56,302.85,303.49,14929.0
2021-07-09 15:50:00,303.56,303.93,303.4,303.91,53362.0,303.56,303.93,303.4,303.91,53362.0
2021-07-12 09:30:00,306.69,308.78,303.3,303.3,25558.0,306.69,308.78,303.3,303.3,25558.0
2021-07-12 09:40:00,303.64,303.74,299.75,300.28,35886.0,303.64,303.74,299.75,300.28,35886.0
2021-07-12 09:50:00,300.39,301.0,299.11,300.3,27842.0,300.39,301.0,299.11,300.3,27842.0
2021-07-12 10:00:00,300.43,300.8,297.5,298.57,26316.0,300.43,300.8,297.5,298.57,26316.0
2021-07-12 10:10:00,298.5,298.84,296.83,297.04,18031.0,298.5,298.84,296.83,297.04,18031.0
2021-07-12 10:20:00,296.98,298.15,296.83,298.09,20852.0,296.98,298.15,296.83,298.09,20852.0
2021-07-12 10:30:00,297.77,297.87,296.52,296.78,51385.0,297.77,297.87,296.52,296.78,51385.0
2021-07-12 10:40:00,296.96,296.96,296.0,296.49,18427.0,296.96,296.96,296.0,296.49,18427.0
2021-07-12 10:50:00,296.37,297.72,296.31,297.48,8198.0,296.37,297.72,296.31,297.48,8198.0
2021-07-12 11:00:00,297.38,297.61,296.85,297.16,6363.0,297.38,297.61,296.85,297.16,6363.0
2021-07-12 11:10:00,297.12,297.71,296.6,297.64,13651.0,297.12,297.71,296.6,297.64,13651.0
2021-07-12 11:20:00,297.36,298.23,296.84,298.0,6511.0,297.36,298.23,296.84,298.0,6511.0
2021-07-12 11:30:00,297.9,298.14,297.39,297.56,6740.0,297.9,298.14,297.39,297.56,6740.0
2021-07-12 11:40:00,297.8,298.1,297.5,298.1,8978.0,297.8,298.1,297.5,298.1,8978.0
2021-07-12 11:50:00,297.92,298.57,297.77,298.38,11515.0,297.92,298.57,297.77,298.38,11515.0
2021-07-12 12:00:00,298.29,299.26,298.24,298.9,8326.0,298.29,299.26,298.24,298.9,8326.0
2021-07-12 12:10:00,299.0,300.06,298.99,299.66,11731.0,299.0,300.06,298.99,299.66,11731.0
2021-07-12 12:20:00,299.8,300.12,299.6,299.6,5702.0,299.8,300.12,299.6,299.6,5702.0
2021-07-12 12:30:00,299.76,300.14,299.28,299.28,3230.0,299.76,300.14,299.28,299.28,3230.0
2021-07-12 12:40:00,299.2,299.37,298.87,298.87,5076.0,299.2,299.37,298.87,298.87,5076.0
2021-07-12 12:50:00,298.85,299.19,298.75,299.05,7800.0,298.85,299.19,298.75,299.05,7800.0
2021-07-12 13:00:00,298.87,299.03,298.2,298.34,4719.0,298.87,299.03,298.2,298.34,4719.0
2021-07-12 13:10:00,298.34,298.34,297.72,297.83,2725.0,298.34,298.34,297.72,297.83,2725.0
2021-07-12 13:20:00,297.8,298.46,297.8,298.28,3791.0,297.8,298.46,297.8,298.28,3791.0
2021-07-12 13:30:00,298.24,298.82,298.21,298.4,4400.0,298.24,298.82,298.21,298.4,4400.0
2021-07-12 13:40:00,298.5,299.4,298.5,299.07,4974.0,298.5,299.4,298.5,299.07,4974.0
2021-07-12 13:50:00,298.97,299.3,298.89,299.25,2684.0,298.97,299.3,298.89,299.25,2684.0
2021-07-12 14:00:00,299.41,300.14,299.4,300.02,7366.0,299.41,300.14,299.4,300.02,7366.0
2021-07-12 14:10:00,300.03,300.17,299.75,300.17,10385.0,300.03,300.17,299.75,300.17,10385.0
2021-07-12 14:20:00,300.03,300.23,299.86,299.86,2344.0,300.03,300.23,299.86,299.86,2344.0
2021-07-12 14:30:00,300.05,300.79,299.85,299.85,6234.0,300.05,300.79,299.85,299.85,6234.0
2021-07-12 14:40:00,300.12,300.35,299.9,299.9,2753.0,300.12,300.35,299.9,299.9,2753.0
2021-07-12 14:50:00,300.07,300.12,299.51,300.11,9272.0,300.07,300.12,299.51,300.11,9272.0
2021-07-12 15:00:00,299.95,300.19,299.6,299.87,7368.0,299.95,300.19,299.6,299.87,7368.0
2021-07-12 15:10:00,300.15,300.32,300.0,300.07,2798.0,300.15,300.32,300.0,300.07,2798.0
2021-07-12 15:20:00,299.99,300.71,299.97,300.51,4830.0,299.99,300.71,299.97,300.51,4830.0
2021-07-12 15:30:00,300.5,301.13,300.45,301.0,10673.0,300.5,301.13,300.45,301.0,10673.0
2021-07-12 15:40:00,301.09,301.3,300.81,301.2,14827.0,301.09,301.3,300.81,301.2,14827.0
2021-07-12 15:50:00,300.81,301.83,300.65,301.75,92700.0,300.81,301.83,300.65,301.75,92700.0
2021-07-13 09:30:00,298.43,301.79,298.2,301.08,38071.0,298.43,301.79,298.2,301.08,38071.0
2021-07-13 09:40:00,301.09,302.22,299.75,301.19,10370.0,301.09,302.22,299.75,301.19,10370.0
2021-07-13 09:50:00,300.86,300.86,299.69,300.01,7523.0,300.86,300.86,299.69,300.01,7523.0
2021-07-13 10:00:00,300.2,301.38,299.97,300.68,5945.0,300.2,301.38,299.97,300.68,5945.0
2021-07-13 10:10:00,300.93,301.67,299.95,300.18,5596.0,300.93,301.67,299.95,300.18,5596.0
2021-07-13 10:20:00,300.17,301.61,299.92,301.02,6099.0,300.17,301.61,299.92,301.02,6099.0
2021-07-13 10:30:00,301.1,301.29,300.0,300.39,7574.0,301.1,301.29,300.0,300.39,7574.0
2021-07-13 10:40:00,300.36,300.82,299.87,300.82,16283.0,300.36,300.82,299.87,300.82,16283.0
2021-07-13 10:50:00,300.79,301.23,299.99,300.82,9413.0,300.79,301.23,299.99,300.82,9413.0
2021-07-13 11:00:00,300.47,300.55,299.92,300.33,9759.0,300.47,300.55,299.92,300.33,9759.0
2021-07-13 11:10:00,300.22,300.27,299.25,299.35,18589.0,300.22,300.27,299.25,299.35,18589.0
2021-07-13 11:20:00,299.35,300.33,299.35,299.44,3542.0,299.35,300.33,299.35,299.44,3542.0
2021-07-13 11:30:00,299.45,299.94,298.38,298.83,8874.0,299.45,299.94,298.38,298.83,8874.0
2021-07-13 11:40:00,299.08,299.14,298.21,298.47,6328.0,299.08,299.14,298.21,298.47,6328.0
2021-07-13 11:50:00,298.66,299.79,298.65,299.79,4893.0,298.66,299.79,298.65,299.79,4893.0
2021-07-13 12:00:00,299.54,299.59,299.13,299.18,2331.0,299.54,299.59,299.13,299.18,2331.0
2021-07-13 12:10:00,298.68,299.18,298.68,298.82,2507.0,298.68,299.18,298.68,298.82,2507.0
2021-07-13 12:20:00,299.1,299.1,298.42,298.66,3511.0,299.1,299.1,298.42,298.66,3511.0
2021-07-13 12:30:00,298.47,298.97,298.31,298.49,6944.0,298.47,298.97,298.31,298.49,6944.0
2021-07-13 12:40:00,298.44,299.08,298.44,298.52,3916.0,298.44,299.08,298.44,298.52,3916.0
2021-07-13 12:50:00,298.78,298.86,298.01,298.25,10157.0,298.78,298.86,298.01,298.25,10157.0
2021-07-13 13:00:00,298.24,298.37,297.11,297.11,9437.0,298.24,298.37,297.11,297.11,9437.0
2021-07-13 13:10:00,297.0,297.0,295.56,295.73,10928.0,297.0,297.0,295.56,295.73,10928.0
2021-07-13 13:20:00,295.47,296.35,295.47,295.96,9604.0,295.47,296.35,295.47,295.96,9604.0
2021-07-13 13:30:00,295.53,295.69,294.27,294.59,17033.0,295.53,295.69,294.27,294.59,17033.0
2021-07-13 13:40:00,294.56,295.05,294.12,294.98,5041.0,294.56,295.05,294.12,294.98,5041.0
2021-07-13 13:50:00,295.1,295.2,294.51,294.94,7729.0,295.1,295.2,294.51,294.94,7729.0
2021-07-13 14:00:00,294.61,294.64,293.24,294.01,14361.0,294.61,294.64,293.24,294.01,14361.0
2021-07-13 14:10:00,294.02,294.43,293.13,293.16,7385.0,294.02,294.43,293.13,293.16,7385.0
2021-07-13 14:20:00,293.12,294.37,293.09,293.8,6744.0,293.12,294.37,293.09,293.8,6744.0
2021-07-13 14:30:00,293.7,293.93,292.17,292.31,21044.0,293.7,293.93,292.17,292.31,21044.0
2021-07-13 14:40:00,292.41,293.4,291.6,292.1,20109.0,292.41,293.4,291.6,292.1,20109.0
2021-07-13 14:50:00,292.1,292.28,291.35,292.17,10183.0,292.1,292.28,291.35,292.17,10183.0
2021-07-13 15:00:00,291.97,292.63,291.76,292.38,9764.0,291.97,292.63,291.76,292.38,9764.0
2021-07-13 15:10:00,292.38,292.8,291.7,291.95,27965.0,292.38,292.8,291.7,291.95,27965.0
2021-07-13 15:20:00,292.14,292.24,291.19,292.08,17718.0,292.14,292.24,291.19,292.08,17718.0
2021-07-13 15:30:00,292.19,292.21,291.5,291.63,22928.0,292.19,292.21,291.5,291.63,22928.0
2021-07-13 15:40:00,291.53,291.79,290.7,290.72,36326.0,291.53,291.79,290.7,290.72,36326.0
2021-07-13 15:50:00,290.7,290.71,288.5,288.79,110062.0,290.7,290.71,288.5,288.79,110062.0
2021-07-14 09:30:00,291.25,292.96,289.02,290.13,42048.0,291.25,292.96,289.02,290.13,42048.0
2021-07-14 09:40:00,289.06,289.2,286.99,287.5,30994.0,289.06,289.2,286.99,287.5,30994.0
2021-07-14 09:50:00,287.5,289.56,286.66,288.07,16741.0,287.5,289.56,286.66,288.07,16741.0
2021-07-14 10:00:00,288.82,290.81,288.44,289.99,12189.0,288.82,290.81,288.44,289.99,12189.0
2021-07-14 10:10:00,290.25,290.37,288.24,288.45,9921.0,290.25,290.37,288.24,288.45,9921.0
2021-07-14 10:20:00,288.46,289.0,287.54,288.12,34214.0,288.46,289.0,287.54,288.12,34214.0
2021-07-14 10:30:00,288.25,288.27,286.0,287.31,22800.0,288.25,288.27,286.0,287.31,22800.0
2021-07-14 10:40:00,287.1,288.36,287.1,288.0,14137.0,287.1,288.36,287.1,288.0,14137.0
2021-07-14 10:50:00,288.01,289.95,287.73,289.39,17670.0,288.01,289.95,287.73,289.39,17670.0
2021-07-14 11:00:00,289.39,289.79,288.0,288.21,11340.0,289.39,289.79,288.0,288.21,11340.0
2021-07-14 11:10:00,287.84,287.84,286.87,287.25,6366.0,287.84,287.84,286.87,287.25,6366.0
2021-07-14 11:20:00,287.02,287.61,286.0,286.41,16454.0,287.02,287.61,286.0,286.41,16454.0
2021-07-14 11:30:00,286.13,286.85,285.51,285.86,8518.0,286.13,286.85,285.51,285.86,8518.0
2021-07-14 11:40:00,285.92,286.21,285.07,285.12,17228.0,285.92,286.21,285.07,285.12,17228.0
2021-07-14 11:50:00,285.23,285.97,284.49,284.66,15990.0,285.23,285.97,284.49,284.66,15990.0
2021-07-14 12:00:00,284.75,286.87,284.75,286.09,11636.0,284.75,286.87,284.75,286.09,11636.0
2021-07-14 12:10:00,286.09,287.0,285.31,286.78,7094.0,286.09,287.0,285.31,286.78,7094.0
2021-07-14 12:20:00,287.0,287.0,285.2,285.2,5738.0,287.0,287.0,285.2,285.2,5738.0
2021-07-14 12:30:00,285.19,285.65,284.73,285.22,6831.0,285.19,285.65,284.73,285.22,6831.0
2021-07-14 12:40:00,285.58,287.85,285.58,286.25,10904.0,285.58,287.85,285.58,286.25,10904.0
2021-07-14 12:50:00,286.3,286.83,285.92,285.98,7174.0,286.3,286.83,285.92,285.98,7174.0
2021-07-14 13:00:00,286.03,286.56,285.28,285.28,10707.0,286.03,286.56,285.28,285.28,10707.0
2021-07-14 13:10:00,285.29,285.5,283.92,283.92,23982.0,285.29,285.5,283.92,283.92,23982.0
2021-07-14 13:20:00,284.25,284.53,282.13,282.81,41481.0,284.25,284.53,282.13,282.81,41481.0
2021-07-14 13:30:00,282.81,284.2,282.75,283.88,15413.0,282.81,284.2,282.75,283.88,15413.0
2021-07-14 13:40:00,283.81,283.81,282.09,282.4,20684.0,283.81,283.81,282.09,282.4,20684.0
2021-07-14 13:50:00,282.48,282.51,280.19,280.52,39852.0,282.48,282.51,280.19,280.52,39852.0
2021-07-14 14:00:00,280.76,281.41,280.35,280.54,15141.0,280.76,281.41,280.35,280.54,15141.0
2021-07-14 14:10:00,280.53,280.96,280.26,280.57,22550.0,280.53,280.96,280.26,280.57,22550.0
2021-07-14 14:20:00,280.45,280.92,279.7,279.85,25809.0,280.45,280.92,279.7,279.85,25809.0
2021-07-14 14:30:00,279.84,280.01,278.37,278.5,22847.0,279.84,280.01,278.37,278.5,22847.0
2021-07-14 14:40:00,278.62,279.38,278.21,279.14,12695.0,278.62,279.38,278.21,279.14,12695.0
2021-07-14 14:50:00,279.02,279.74,279.02,279.15,11123.0,279.02,279.74,279.02,279.15,11123.0
2021-07-14 15:00:00,279.26,279.26,278.37,278.49,11709.0,279.26,279.26,278.37,278.49,11709.0
2021-07-14 15:10:00,278.5,278.74,277.97,278.73,17014.0,278.5,278.74,277.97,278.73,17014.0
2021-07-14 15:20:00,278.48,279.16,278.45,278.88,17319.0,278.48,279.16,278.45,278.88,17319.0
2021-07-14 15:30:00,278.98,281.78,278.93,281.78,24128.0,278.98,281.78,278.93,281.78,24128.0
2021-07-14 15:40:00,281.7,282.52,281.1,281.56,37837.0,281.7,282.52,281.1,281.56,37837.0
2021-07-14 15:50:00,281.54,281.99,280.51,280.51,142052.0,281.54,281.99,280.51,280.51,142052.0
2021-07-15 09:30:00,282.09,282.09,277.54,277.89,25683.0,282.09,282.09,277.54,277.89,25683.0
2021-07-15 09:40:00,277.52,281.02,276.71,281.02,35103.0,277.52,281.02,276.71,281.02,35103.0
2021-07-15 09:50:00,281.39,284.14,280.48,283.79,33027.0,281.39,284.14,280.48,283.79,33027.0
2021-07-15 10:00:00,283.44,285.65,283.14,285.25,28084.0,283.44,285.65,283.14,285.25,28084.0
2021-07-15 10:10:00,284.97,285.44,283.64,284.19,19590.0,284.97,285.44,283.64,284.19,19590.0
2021-07-15 10:20:00,283.99,284.01,281.7,282.16,16561.0,283.99,284.01,281.7,282.16,16561.0
2021-07-15 10:30:00,281.88,282.36,280.59,281.85,27026.0,281.88,282.36,280.59,281.85,27026.0
2021-07-15 10:40:00,281.54,283.02,281.26,282.69,23569.0,281.54,283.02,281.26,282.69,23569.0
2021-07-15 10:50:00,282.69,283.13,282.11,283.13,20138.0,282.69,283.13,282.11,283.13,20138.0
2021-07-15 11:00:00,282.93,283.59,281.49,283.59,22037.0,282.93,283.59,281.49,283.59,22037.0
2021-07-15 11:10:00,283.06,285.52,282.87,285.48,39139.0,283.06,285.52,282.87,285.48,39139.0
2021-07-15 11:20:00,285.5,286.87,285.49,286.47,15546.0,285.5,286.87,285.49,286.47,15546.0
2021-07-15 11:30:00,286.49,286.6,285.12,285.53,9727.0,286.49,286.6,285.12,285.53,9727.0
2021-07-15 11:40:00,285.3,285.58,283.82,283.82,8954.0,285.3,285.58,283.82,283.82,8954.0
2021-07-15 11:50:00,283.75,284.4,283.61,284.29,14162.0,283.75,284.4,283.61,284.29,14162.0
2021-07-15 12:00:00,284.08,284.4,283.59,284.22,11024.0,284.08,284.4,283.59,284.22,11024.0
2021-07-15 12:10:00,284.02,285.88,283.92,285.88,21165.0,284.02,285.88,283.92,285.88,21165.0
2021-07-15 12:20:00,285.9,287.25,285.41,286.35,8825.0,285.9,287.25,285.41,286.35,8825.0
2021-07-15 12:30:00,285.96,286.35,285.21,285.65,10793.0,285.96,286.35,285.21,285.65,10793.0
2021-07-15 12:40:00,285.62,286.11,285.14,286.0,2800.0,285.62,286.11,285.14,286.0,2800.0
2021-07-15 12:50:00,286.04,286.04,284.6,284.82,3018.0,286.04,286.04,284.6,284.82,3018.0
2021-07-15 13:00:00,284.92,285.42,284.24,285.03,8777.0,284.92,285.42,284.24,285.03,8777.0
2021-07-15 13:10:00,284.72,285.98,284.5,284.5,8150.0,284.72,285.98,284.5,284.5,8150.0
2021-07-15 13:20:00,284.85,285.47,284.62,284.66,6568.0,284.85,285.47,284.62,284.66,6568.0
2021-07-15 13:30:00,284.46,285.27,284.35,284.95,12698.0,284.46,285.27,284.35,284.95,12698.0
2021-07-15 13:40:00,285.27,286.37,285.27,286.22,11090.0,285.27,286.37,285.27,286.22,11090.0
2021-07-15 13:50:00,286.05,286.72,285.95,286.44,12839.0,286.05,286.72,285.95,286.44,12839.0
2021-07-15 14:00:00,286.59,287.72,286.58,287.49,8503.0,286.59,287.72,286.58,287.49,8503.0
2021-07-15 14:10:00,287.49,288.53,286.57,288.19,11801.0,287.49,288.53,286.57,288.19,11801.0
2021-07-15 14:20:00,288.83,288.83,288.04,288.31,5573.0,288.83,288.83,288.04,288.31,5573.0
2021-07-15 14:30:00,288.31,289.0,288.04,288.65,8389.0,288.31,289.0,288.04,288.65,8389.0
2021-07-15 14:40:00,288.88,290.32,288.59,290.15,21893.0,288.88,290.32,288.59,290.15,21893.0
2021-07-15 14:50:00,290.28,290.98,289.6,289.61,12362.0,290.28,290.98,289.6,289.61,12362.0
2021-07-15 15:00:00,289.63,290.24,289.63,289.8,11001.0,289.63,290.24,289.63,289.8,11001.0
2021-07-15 15:10:00,289.74,289.74,288.62,288.96,10999.0,289.74,289.74,288.62,288.96,10999.0
2021-07-15 15:20:00,289.12,289.23,288.23,288.24,13916.0,289.12,289.23,288.23,288.24,13916.0
2021-07-15 15:30:00,288.46,289.36,287.83,287.84,17048.0,288.46,289.36,287.83,287.84,17048.0
2021-07-15 15:40:00,287.66,287.91,286.95,286.97,16775.0,287.66,287.91,286.95,286.97,16775.0
2021-07-15 15:50:00,286.82,287.59,286.38,286.62,78639.0,286.82,287.59,286.38,286.62,78639.0
2021-07-16 09:30:00,288.21,288.36,282.2,286.42,38573.0,288.21,288.36,282.2,286.42,38573.0
2021-07-16 09:40:00,286.21,288.91,285.12,288.14,20619.0,286.21,288.91,285.12,288.14,20619.0
2021-07-16 09:50:00,288.73,288.83,287.14,287.24,19033.0,288.73,288.83,287.14,287.24,19033.0
2021-07-16 10:00:00,287.59,288.23,286.31,287.0,22931.0,287.59,288.23,286.31,287.0,22931.0
2021-07-16 10:10:00,287.01,288.49,286.32,288.03,30551.0,287.01,288.49,286.32,288.03,30551.0
2021-07-16 10:20:00,287.91,288.13,286.0,286.0,37452.0,287.91,288.13,286.0,286.0,37452.0
2021-07-16 10:30:00,286.57,287.26,286.3,286.3,11612.0,286.57,287.26,286.3,286.3,11612.0
2021-07-16 10:40:00,286.61,287.01,285.2,285.85,23824.0,286.61,287.01,285.2,285.85,23824.0
2021-07-16 10:50:00,285.75,286.59,285.21,285.48,13877.0,285.75,286.59,285.21,285.48,13877.0
2021-07-16 11:00:00,285.5,285.68,285.0,285.45,21073.0,285.5,285.68,285.0,285.45,21073.0
2021-07-16 11:10:00,285.5,286.3,285.0,285.52,5377.0,285.5,286.3,285.0,285.52,5377.0
2021-07-16 11:20:00,285.32,285.32,283.94,283.94,49142.0,285.32,285.32,283.94,283.94,49142.0
2021-07-16 11:30:00,283.81,283.87,282.48,283.32,13089.0,283.81,283.87,282.48,283.32,13089.0
2021-07-16 11:40:00,283.32,284.19,283.16,283.52,32776.0,283.32,284.19,283.16,283.52,32776.0
2021-07-16 11:50:00,283.66,283.95,283.36,283.44,4617.0,283.66,283.95,283.36,283.44,4617.0
2021-07-16 12:00:00,283.76,284.09,283.3,283.56,8434.0,283.76,284.09,283.3,283.56,8434.0
2021-07-16 12:10:00,283.67,283.67,283.01,283.01,3276.0,283.67,283.67,283.01,283.01,3276.0
2021-07-16 12:20:00,283.2,283.2,282.5,282.5,7130.0,283.2,283.2,282.5,282.5,7130.0
2021-07-16 12:30:00,282.5,282.82,281.5,281.5,5979.0,282.5,282.82,281.5,281.5,5979.0
2021-07-16 12:40:00,281.4,281.74,280.61,281.37,8327.0,281.4,281.74,280.61,281.37,8327.0
2021-07-16 12:50:00,281.52,282.14,281.37,281.99,4758.0,281.52,282.14,281.37,281.99,4758.0
2021-07-16 13:00:00,282.06,283.12,282.01,283.12,7413.0,282.06,283.12,282.01,283.12,7413.0
2021-07-16 13:10:00,283.13,283.37,282.54,283.09,8151.0,283.13,283.37,282.54,283.09,8151.0
2021-07-16 13:20:00,283.15,283.26,282.54,282.94,8848.0,283.15,283.26,282.54,282.94,8848.0
2021-07-16 13:30:00,283.07,283.45,282.8,283.32,8964.0,283.07,283.45,282.8,283.32,8964.0
2021-07-16 13:40:00,283.21,283.21,282.68,282.96,4937.0,283.21,283.21,282.68,282.96,4937.0
2021-07-16 13:50:00,282.86,282.94,281.85,281.86,3336.0,282.86,282.94,281.85,281.86,3336.0
2021-07-16 14:00:00,281.73,281.74,280.7,281.34,6290.0,281.73,281.74,280.7,281.34,6290.0
2021-07-16 14:10:00,281.59,282.0,280.84,281.7,9503.0,281.59,282.0,280.84,281.7,9503.0
2021-07-16 14:20:00,281.5,281.74,281.0,281.15,9098.0,281.5,281.74,281.0,281.15,9098.0
2021-07-16 14:30:00,281.02,281.67,280.76,281.27,5880.0,281.02,281.67,280.76,281.27,5880.0
2021-07-16 14:40:00,281.37,281.59,280.7,280.79,10841.0,281.37,281.59,280.7,280.79,10841.0
2021-07-16 14:50:00,280.6,280.69,280.03,280.63,5099.0,280.6,280.69,280.03,280.63,5099.0
2021-07-16 15:00:00,280.51,280.63,279.84,280.0,7989.0,280.51,280.63,279.84,280.0,7989.0
2021-07-16 15:10:00,280.01,280.48,279.73,280.4,11702.0,280.01,280.48,279.73,280.4,11702.0
2021-07-16 15:20:00,280.27,280.31,279.36,279.61,8328.0,280.27,280.31,279.36,279.61,8328.0
2021-07-16 15:30:00,279.74,280.48,279.6,279.66,22277.0,279.74,280.48,279.6,279.66,22277.0
2021-07-16 15:40:00,279.69,280.39,279.69,279.84,21943.0,279.69,280.39,279.69,279.84,21943.0
2021-07-16 15:50:00,279.9,280.17,278.28,279.62,133104.0,279.9,280.17,278.28,279.62,133104.0
2021-07-19 09:30:00,275.78,277.79,275.0,276.49,33446.0,275.78,277.79,275.0,276.49,33446.0
2021-07-19 09:40:00,275.64,278.96,274.98,278.79,29860.0,275.64,278.96,274.98,278.79,29860.0
2021-07-19 09:50:00,278.25,279.98,278.04,279.7,31629.0,278.25,279.98,278.04,279.7,31629.0
2021-07-19 10:00:00,279.35,284.05,279.35,283.64,35131.0,279.35,284.05,279.35,283.64,35131.0
2021-07-19 10:10:00,283.13,285.71,283.05,285.64,30308.0,283.13,285.71,283.05,285.64,30308.0
2021-07-19 10:20:00,285.97,288.97,285.54,288.82,53442.0,285.97,288.97,285.54,288.82,53442.0
2021-07-19 10:30:00,288.62,292.01,288.45,291.72,114661.0,288.62,292.01,288.45,291.72,114661.0
2021-07-19 10:40:00,291.96,293.66,291.63,291.67,81137.0,291.96,293.66,291.63,291.67,81137.0
2021-07-19 10:50:00,291.75,293.26,291.02,292.54,23271.0,291.75,293.26,291.02,292.54,23271.0
2021-07-19 11:00:00,292.79,295.32,292.13,294.82,34672.0,292.79,295.32,292.13,294.82,34672.0
2021-07-19 11:10:00,294.69,295.71,294.63,295.0,32248.0,294.69,295.71,294.63,295.0,32248.0
2021-07-19 11:20:00,295.17,295.17,292.01,292.21,22214.0,295.17,295.17,292.01,292.21,22214.0
2021-07-19 11:30:00,292.4,293.97,292.4,293.87,17462.0,292.4,293.97,292.4,293.87,17462.0
2021-07-19 11:40:00,293.92,294.7,293.77,294.43,13083.0,293.92,294.7,293.77,294.43,13083.0
2021-07-19 11:50:00,293.89,294.49,292.68,293.04,15153.0,293.89,294.49,292.68,293.04,15153.0
2021-07-19 12:00:00,292.92,292.92,290.73,290.82,11640.0,292.92,292.92,290.73,290.82,11640.0
2021-07-19 12:10:00,290.97,291.21,290.11,290.77,15541.0,290.97,291.21,290.11,290.77,15541.0
2021-07-19 12:20:00,290.64,290.77,289.84,289.89,12783.0,290.64,290.77,289.84,289.89,12783.0
2021-07-19 12:30:00,289.99,290.13,288.06,288.24,20626.0,289.99,290.13,288.06,288.24,20626.0
2021-07-19 12:40:00,287.87,287.87,286.32,286.41,13229.0,287.87,287.87,286.32,286.41,13229.0
2021-07-19 12:50:00,286.5,287.29,286.14,286.67,15331.0,286.5,287.29,286.14,286.67,15331.0
2021-07-19 13:00:00,286.75,288.9,286.75,288.9,18710.0,286.75,288.9,286.75,288.9,18710.0
2021-07-19 13:10:00,288.67,289.38,288.43,288.43,6556.0,288.67,289.38,288.43,288.43,6556.0
2021-07-19 13:20:00,288.37,288.46,287.43,288.12,8997.0,288.37,288.46,287.43,288.12,8997.0
2021-07-19 13:30:00,287.67,289.59,287.65,289.41,5376.0,287.67,289.59,287.65,289.41,5376.0
2021-07-19 13:40:00,289.19,289.57,287.55,287.55,7589.0,289.19,289.57,287.55,287.55,7589.0
2021-07-19 13:50:00,287.68,289.54,287.61,287.79,22071.0,287.68,289.54,287.61,287.79,22071.0
2021-07-19 14:00:00,287.78,289.22,287.74,287.91,7281.0,287.78,289.22,287.74,287.91,7281.0
2021-07-19 14:10:00,287.81,288.61,287.8,288.24,4214.0,287.81,288.61,287.8,288.24,4214.0
2021-07-19 14:20:00,288.08,288.5,287.61,288.5,9973.0,288.08,288.5,287.61,288.5,9973.0
2021-07-19 14:30:00,288.19,288.34,286.88,287.25,14089.0,288.19,288.34,286.88,287.25,14089.0
2021-07-19 14:40:00,287.3,287.51,286.37,287.18,13986.0,287.3,287.51,286.37,287.18,13986.0
2021-07-19 14:50:00,287.16,287.26,285.83,287.15,12300.0,287.16,287.26,285.83,287.15,12300.0
2021-07-19 15:00:00,287.15,287.95,286.55,287.86,9704.0,287.15,287.95,286.55,287.86,9704.0
2021-07-19 15:10:00,287.7,288.83,286.46,286.6,15229.0,287.7,288.83,286.46,286.6,15229.0
2021-07-19 15:20:00,286.5,286.97,285.56,285.56,35924.0,286.5,286.97,285.56,285.56,35924.0
2021-07-19 15:30:00,285.57,287.2,285.42,287.07,19676.0,285.57,287.2,285.42,287.07,19676.0
2021-07-19 15:40:00,287.04,288.55,287.04,287.8,28287.0,287.04,288.55,287.04,287.8,28287.0
2021-07-19 15:50:00,287.89,289.58,287.75,289.46,94053.0,287.89,289.58,287.75,289.46,94053.0
2021-07-20 09:30:00,290.51,292.15,289.02,290.09,31530.0,290.51,292.15,289.02,290.09,31530.0
2021-07-20 09:40:00,289.79,291.88,289.79,291.46,9505.0,289.79,291.88,289.79,291.46,9505.0
2021-07-20 09:50:00,291.44,295.58,291.19,295.58,46735.0,291.44,295.58,291.19,295.58,46735.0
2021-07-20 10:00:00,295.13,296.0,291.48,291.5,46547.0,295.13,296.0,291.48,291.5,46547.0
2021-07-20 10:10:00,291.26,294.68,291.26,294.42,21244.0,291.26,294.68,291.26,294.42,21244.0
2021-07-20 10:20:00,294.19,294.64,291.49,291.49,12941.0,294.19,294.64,291.49,291.49,12941.0
2021-07-20 10:30:00,291.41,293.96,290.7,293.96,14354.0,291.41,293.96,290.7,293.96,14354.0
2021-07-20 10:40:00,293.81,296.97,293.8,296.67,18606.0,293.81,296.97,293.8,296.67,18606.0
2021-07-20 10:50:00,296.96,297.6,295.37,296.09,17901.0,296.96,297.6,295.37,296.09,17901.0
2021-07-20 11:00:00,295.76,297.23,295.76,296.86,6814.0,295.76,297.23,295.76,296.86,6814.0
2021-07-20 11:10:00,296.8,298.26,296.8,297.89,10078.0,296.8,298.26,296.8,297.89,10078.0
2021-07-20 11:20:00,297.9,297.9,296.5,296.5,9368.0,297.9,297.9,296.5,296.5,9368.0
2021-07-20 11:30:00,296.82,297.78,296.35,297.6,5122.0,296.82,297.78,296.35,297.6,5122.0
2021-07-20 11:40:00,297.8,298.45,297.8,298.3,7055.0,297.8,298.45,297.8,298.3,7055.0
2021-07-20 11:50:00,298.48,299.15,298.29,298.37,18969.0,298.48,299.15,298.29,298.37,18969.0
2021-07-20 12:00:00,298.5,299.11,297.45,297.45,14560.0,298.5,299.11,297.45,297.45,14560.0
2021-07-20 12:10:00,297.43,298.29,297.37,297.55,6722.0,297.43,298.29,297.37,297.55,6722.0
2021-07-20 12:20:00,297.44,297.98,296.38,297.36,5756.0,297.44,297.98,296.38,297.36,5756.0
2021-07-20 12:30:00,297.49,298.56,297.48,298.27,10194.0,297.49,298.56,297.48,298.27,10194.0
2021-07-20 12:40:00,298.39,298.67,298.29,298.66,5703.0,298.39,298.67,298.29,298.66,5703.0
2021-07-20 12:50:00,298.48,299.65,297.99,298.82,9822.0,298.48,299.65,297.99,298.82,9822.0
2021-07-20 13:00:00,298.75,298.9,297.94,298.12,10427.0,298.75,298.9,297.94,298.12,10427.0
2021-07-20 13:10:00,298.41,299.06,298.03,299.06,9402.0,298.41,299.06,298.03,299.06,9402.0
2021-07-20 13:20:00,299.21,299.5,299.07,299.46,9405.0,299.21,299.5,299.07,299.46,9405.0
2021-07-20 13:30:00,299.36,300.25,298.96,300.06,18045.0,299.36,300.25,298.96,300.06,18045.0
2021-07-20 13:40:00,300.06,300.17,298.38,298.7,11810.0,300.06,300.17,298.38,298.7,11810.0
2021-07-20 13:50:00,298.85,299.4,298.52,298.96,11204.0,298.85,299.4,298.52,298.96,11204.0
2021-07-20 14:00:00,298.94,299.07,298.69,299.02,7607.0,298.94,299.07,298.69,299.02,7607.0
2021-07-20 14:10:00,299.03,299.11,298.66,298.79,11801.0,299.03,299.11,298.66,298.79,11801.0
2021-07-20 14:20:00,298.76,299.11,298.28,299.01,36858.0,298.76,299.11,298.28,299.01,36858.0
2021-07-20 14:30:00,299.11,299.72,298.19,298.19,79763.0,299.11,299.72,298.19,298.19,79763.0
2021-07-20 14:40:00,298.35,298.67,298.01,298.55,7180.0,298.35,298.67,298.01,298.55,7180.0
2021-07-20 14:50:00,298.38,298.79,298.22,298.23,9600.0,298.38,298.79,298.22,298.23,9600.0
2021-07-20 15:00:00,298.51,298.98,298.3,298.55,11133.0,298.51,298.98,298.3,298.55,11133.0
2021-07-20 15:10:00,298.53,298.66,298.33,298.42,6833.0,298.53,298.66,298.33,298.42,6833.0
2021-07-20 15:20:00,298.49,298.76,298.27,298.64,11339.0,298.49,298.76,298.27,298.64,11339.0
2021-07-20 15:30:00,298.64,299.24,298.04,298.36,25544.0,298.64,299.24,298.04,298.36,25544.0
2021-07-20 15:40:00,298.17,298.85,297.96,298.64,23572.0,298.17,298.85,297.96,298.64,23572.0
2021-07-20 15:50:00,298.39,298.67,297.55,297.6,56276.0,298.39,298.67,297.55,297.6,56276.0
2021-07-21 09:30:00,296.45,297.35,293.82,293.87,10596.0,296.45,297.35,293.82,293.87,10596.0
2021-07-21 09:40:00,293.81,296.0,293.02,294.44,18551.0,293.81,296.0,293.02,294.44,18551.0
2021-07-21 09:50:00,294.43,296.35,294.02,296.35,4456.0,294.43,296.35,294.02,296.35,4456.0
2021-07-21 10:00:00,295.78,297.09,295.24,296.5,9175.0,295.78,297.09,295.24,296.5,9175.0
2021-07-21 10:10:00,296.11,296.11,293.03,294.22,22896.0,296.11,296.11,293.03,294.22,22896.0
2021-07-21 10:20:00,294.63,296.81,294.61,295.58,28706.0,294.63,296.81,294.61,295.58,28706.0
2021-07-21 10:30:00,295.68,295.76,293.87,294.16,7202.0,295.68,295.76,293.87,294.16,7202.0
2021-07-21 10:40:00,294.44,294.44,292.51,292.99,12390.0,294.44,294.44,292.51,292.99,12390.0
2021-07-21 10:50:00,293.07,294.16,292.5,294.16,9333.0,293.07,294.16,292.5,294.16,9333.0
2021-07-21 11:00:00,294.49,297.24,294.49,297.2,13649.0,294.49,297.24,294.49,297.2,13649.0
2021-07-21 11:10:00,296.97,297.45,296.52,297.36,9154.0,296.97,297.45,296.52,297.36,9154.0
2021-07-21 11:20:00,297.08,297.61,296.8,297.07,12372.0,297.08,297.61,296.8,297.07,12372.0
2021-07-21 11:30:00,297.0,297.38,296.17,296.67,7039.0,297.0,297.38,296.17,296.67,7039.0
2021-07-21 11:40:00,296.69,296.7,296.14,296.41,2027.0,296.69,296.7,296.14,296.41,2027.0
2021-07-21 11:50:00,296.56,296.71,295.76,295.77,7558.0,296.56,296.71,295.76,295.77,7558.0
2021-07-21 12:00:00,295.53,295.53,294.41,294.95,5127.0,295.53,295.53,294.41,294.95,5127.0
2021-07-21 12:10:00,294.88,295.86,294.82,295.53,2781.0,294.88,295.86,294.82,295.53,2781.0
2021-07-21 12:20:00,295.88,295.89,294.22,294.28,4449.0,295.88,295.89,294.22,294.28,4449.0
2021-07-21 12:30:00,294.22,294.63,293.5,294.38,9804.0,294.22,294.63,293.5,294.38,9804.0
2021-07-21 12:40:00,294.37,294.7,291.64,292.3,24291.0,294.37,294.7,291.64,292.3,24291.0
2021-07-21 12:50:00,292.32,292.32,290.83,290.89,17399.0,292.32,292.32,290.83,290.89,17399.0
2021-07-21 13:00:00,291.18,291.8,290.85,291.8,13928.0,291.18,291.8,290.85,291.8,13928.0
2021-07-21 13:10:00,291.78,292.76,291.67,292.22,12231.0,291.78,292.76,291.67,292.22,12231.0
2021-07-21 13:20:00,292.39,293.28,292.11,292.12,6000.0,292.39,293.28,292.11,292.12,6000.0
2021-07-21 13:30:00,292.01,292.06,291.05,291.28,9677.0,292.01,292.06,291.05,291.28,9677.0
2021-07-21 13:40:00,291.31,292.02,291.31,291.82,5407.0,291.31,292.02,291.31,291.82,5407.0
2021-07-21 13:50:00,291.99,292.01,291.29,291.33,7176.0,291.99,292.01,291.29,291.33,7176.0
2021-07-21 14:00:00,291.4,292.16,291.1,291.76,6516.0,291.4,292.16,291.1,291.76,6516.0
2021-07-21 14:10:00,291.71,292.03,291.12,291.5,6088.0,291.71,292.03,291.12,291.5,6088.0
2021-07-21 14:20:00,291.68,291.97,291.29,291.86,5004.0,291.68,291.97,291.29,291.86,5004.0
2021-07-21 14:30:00,291.97,292.41,291.84,292.29,4382.0,291.97,292.41,291.84,292.29,4382.0
2021-07-21 14:40:00,292.48,292.48,291.72,291.99,4572.0,292.48,292.48,291.72,291.99,4572.0
2021-07-21 14:50:00,292.15,292.22,291.35,291.78,5526.0,292.15,292.22,291.35,291.78,5526.0
2021-07-21 15:00:00,291.66,292.8,291.66,292.8,4120.0,291.66,292.8,291.66,292.8,4120.0
2021-07-21 15:10:00,292.66,293.99,292.49,293.8,10153.0,292.66,293.99,292.49,293.8,10153.0
2021-07-21 15:20:00,293.78,293.78,292.65,292.72,11096.0,293.78,293.78,292.65,292.72,11096.0
2021-07-21 15:30:00,292.85,293.23,292.69,293.07,8343.0,292.85,293.23,292.69,293.07,8343.0
2021-07-21 15:40:00,293.23,293.4,292.38,292.38,13711.0,293.23,293.4,292.38,292.38,13711.0
2021-07-21 15:50:00,292.3,292.93,291.34,292.07,65528.0,292.3,292.93,291.34,292.07,65528.0
2021-07-22 09:30:00,290.3,290.89,286.82,288.18,33755.0,290.3,290.89,286.82,288.18,33755.0
2021-07-22 09:40:00,288.44,290.0,287.72,288.24,16872.0,288.44,290.0,287.72,288.24,16872.0
2021-07-22 09:50:00,288.36,289.06,286.13,287.78,10546.0,288.36,289.06,286.13,287.78,10546.0
2021-07-22 10:00:00,288.1,288.8,287.5,287.9,16464.0,288.1,288.8,287.5,287.9,16464.0
2021-07-22 10:10:00,287.86,288.35,287.1,287.1,9671.0,287.86,288.35,287.1,287.1,9671.0
2021-07-22 10:20:00,286.61,287.36,285.76,287.33,11820.0,286.61,287.36,285.76,287.33,11820.0
2021-07-22 10:30:00,287.07,287.54,286.65,287.54,4990.0,287.07,287.54,286.65,287.54,4990.0
2021-07-22 10:40:00,287.52,288.3,287.34,287.54,13312.0,287.52,288.3,287.34,287.54,13312.0
2021-07-22 10:50:00,287.57,287.58,285.4,285.8,12332.0,287.57,287.58,285.4,285.8,12332.0
2021-07-22 11:00:00,285.9,287.21,285.82,285.83,4121.0,285.9,287.21,285.82,285.83,4121.0
2021-07-22 11:10:00,285.75,285.75,284.82,285.0,27094.0,285.75,285.75,284.82,285.0,27094.0
2021-07-22 11:20:00,285.37,285.75,284.94,285.75,9649.0,285.37,285.75,284.94,285.75,9649.0
2021-07-22 11:30:00,285.67,286.12,285.67,285.81,4303.0,285.67,286.12,285.67,285.81,4303.0
2021-07-22 11:40:00,285.79,285.89,285.45,285.45,1956.0,285.79,285.89,285.45,285.45,1956.0
2021-07-22 11:50:00,285.62,286.08,285.62,285.76,4150.0,285.62,286.08,285.62,285.76,4150.0
2021-07-22 12:00:00,285.66,285.72,284.55,284.64,2900.0,285.66,285.72,284.55,284.64,2900.0
2021-07-22 12:10:00,284.58,285.06,283.73,283.77,6625.0,284.58,285.06,283.73,283.77,6625.0
2021-07-22 12:20:00,283.8,283.8,282.86,283.21,15699.0,283.8,283.8,282.86,283.21,15699.0
2021-07-22 12:30:00,283.37,285.3,283.28,285.08,19288.0,283.37,285.3,283.28,285.08,19288.0
2021-07-22 12:40:00,285.08,286.43,285.08,286.43,6714.0,285.08,286.43,285.08,286.43,6714.0
2021-07-22 12:50:00,286.3,286.36,284.57,285.2,5188.0,286.3,286.36,284.57,285.2,5188.0
2021-07-22 13:00:00,285.35,288.04,285.35,288.04,24872.0,285.35,288.04,285.35,288.04,24872.0
2021-07-22 13:10:00,288.24,288.24,286.88,288.01,6431.0,288.24,288.24,286.88,288.01,6431.0
2021-07-22 13:20:00,287.95,288.14,287.07,287.92,5897.0,287.95,288.14,287.07,287.92,5897.0
2021-07-22 13:30:00,288.16,288.21,287.76,288.03,4978.0,288.16,288.21,287.76,288.03,4978.0
2021-07-22 13:40:00,288.16,288.27,286.95,286.95,4318.0,288.16,288.27,286.95,286.95,4318.0
2021-07-22 13:50:00,286.95,287.82,286.64,287.8,6702.0,286.95,287.82,286.64,287.8,6702.0
2021-07-22 14:00:00,287.62,287.62,286.72,286.72,3273.0,287.62,287.62,286.72,286.72,3273.0
2021-07-22 14:10:00,286.62,287.47,286.54,287.23,3755.0,286.62,287.47,286.54,287.23,3755.0
2021-07-22 14:20:00,287.3,287.3,286.22,286.33,4631.0,287.3,287.3,286.22,286.33,4631.0
2021-07-22 14:30:00,286.48,287.68,286.23,287.68,9697.0,286.48,287.68,286.23,287.68,9697.0
2021-07-22 14:40:00,288.01,288.02,287.37,287.68,3510.0,288.01,288.02,287.37,287.68,3510.0
2021-07-22 14:50:00,287.74,288.55,287.45,288.16,9791.0,287.74,288.55,287.45,288.16,9791.0
2021-07-22 15:00:00,288.14,288.5,287.93,287.94,9937.0,288.14,288.5,287.93,287.94,9937.0
2021-07-22 15:10:00,288.04,288.24,287.67,288.12,9107.0,288.04,288.24,287.67,288.12,9107.0
2021-07-22 15:20:00,288.13,288.2,287.68,288.11,9013.0,288.13,288.2,287.68,288.11,9013.0
2021-07-22 15:30:00,288.01,288.72,287.68,287.89,10919.0,288.01,288.72,287.68,287.89,10919.0
2021-07-22 15:40:00,287.91,288.63,287.69,288.04,20516.0,287.91,288.63,287.69,288.04,20516.0
2021-07-22 15:50:00,287.96,288.6,287.24,288.38,67045.0,287.96,288.6,287.24,288.38,67045.0
2021-07-23 09:30:00,288.14,288.21,284.6,287.13,13693.0,288.14,288.21,284.6,287.13,13693.0
2021-07-23 09:40:00,286.91,288.35,286.44,288.18,14794.0,286.91,288.35,286.44,288.18,14794.0
2021-07-23 09:50:00,287.85,287.85,285.87,286.49,14378.0,287.85,287.85,285.87,286.49,14378.0
2021-07-23 10:00:00,286.08,288.81,286.08,287.44,88600.0,286.08,288.81,286.08,287.44,88600.0
2021-07-23 10:10:00,287.44,288.41,287.02,287.92,6733.0,287.44,288.41,287.02,287.92,6733.0
2021-07-23 10:20:00,287.75,287.76,287.02,287.66,7107.0,287.75,287.76,287.02,287.66,7107.0
2021-07-23 10:30:00,288.03,288.7,287.42,287.98,8132.0,288.03,288.7,287.42,287.98,8132.0
2021-07-23 10:40:00,288.04,288.28,287.3,287.55,7699.0,288.04,288.28,287.3,287.55,7699.0
2021-07-23 10:50:00,287.74,287.87,286.9,287.62,16549.0,287.74,287.87,286.9,287.62,16549.0
2021-07-23 11:00:00,287.71,289.15,287.58,288.35,20276.0,287.71,289.15,287.58,288.35,20276.0
2021-07-23 11:10:00,288.33,289.29,288.33,288.39,9236.0,288.33,289.29,288.33,288.39,9236.0
2021-07-23 11:20:00,288.38,289.04,287.95,288.5,27372.0,288.38,289.04,287.95,288.5,27372.0
2021-07-23 11:30:00,288.29,289.0,287.3,288.72,21042.0,288.29,289.0,287.3,288.72,21042.0
2021-07-23 11:40:00,288.7,288.93,287.59,287.85,12705.0,288.7,288.93,287.59,287.85,12705.0
2021-07-23 11:50:00,288.09,288.27,287.42,288.0,9165.0,288.09,288.27,287.42,288.0,9165.0
2021-07-23 12:00:00,287.86,287.86,286.86,286.96,3517.0,287.86,287.86,286.86,286.96,3517.0
2021-07-23 12:10:00,287.06,287.29,286.92,287.1,1540.0,287.06,287.29,286.92,287.1,1540.0
2021-07-23 12:20:00,287.15,287.26,286.59,286.69,5905.0,287.15,287.26,286.59,286.69,5905.0
2021-07-23 12:30:00,286.7,286.7,285.61,286.03,6751.0,286.7,286.7,285.61,286.03,6751.0
2021-07-23 12:40:00,286.17,287.0,286.1,286.8,5487.0,286.17,287.0,286.1,286.8,5487.0
2021-07-23 12:50:00,286.81,286.89,285.94,285.96,6035.0,286.81,286.89,285.94,285.96,6035.0
2021-07-23 13:00:00,285.96,286.22,285.8,285.84,4692.0,285.96,286.22,285.8,285.84,4692.0
2021-07-23 13:10:00,285.78,286.15,285.39,285.48,14128.0,285.78,286.15,285.39,285.48,14128.0
2021-07-23 13:20:00,285.54,285.99,285.15,285.82,7678.0,285.54,285.99,285.15,285.82,7678.0
2021-07-23 13:30:00,285.86,286.12,285.73,286.06,13694.0,285.86,286.12,285.73,286.06,13694.0
2021-07-23 13:40:00,285.94,286.12,285.76,285.84,6582.0,285.94,286.12,285.76,285.84,6582.0
2021-07-23 13:50:00,285.77,285.82,285.45,285.73,9305.0,285.77,285.82,285.45,285.73,9305.0
2021-07-23 14:00:00,285.69,286.0,285.51,285.99,4216.0,285.69,286.0,285.51,285.99,4216.0
2021-07-23 14:10:00,285.9,286.4,285.9,286.3,3685.0,285.9,286.4,285.9,286.3,3685.0
2021-07-23 14:20:00,286.27,286.5,285.26,285.28,10380.0,286.27,286.5,285.26,285.28,10380.0
2021-07-23 14:30:00,285.35,285.5,285.0,285.14,6951.0,285.35,285.5,285.0,285.14,6951.0
2021-07-23 14:40:00,285.11,285.27,284.48,285.02,14360.0,285.11,285.27,284.48,285.02,14360.0
2021-07-23 14:50:00,285.02,286.03,284.89,285.99,5888.0,285.02,286.03,284.89,285.99,5888.0
2021-07-23 15:00:00,285.83,285.87,285.0,285.35,4423.0,285.83,285.87,285.0,285.35,4423.0
2021-07-23 15:10:00,285.46,285.58,285.05,285.58,6300.0,285.46,285.58,285.05,285.58,6300.0
2021-07-23 15:20:00,285.53,286.0,285.35,285.94,5134.0,285.53,286.0,285.35,285.94,5134.0
2021-07-23 15:30:00,286.07,286.37,285.85,286.23,12354.0,286.07,286.37,285.85,286.23,12354.0
2021-07-23 15:40:00,286.08,286.19,284.8,285.35,15680.0,286.08,286.19,284.8,285.35,15680.0
2021-07-23 15:50:00,285.38,286.01,284.8,285.92,51110.0,285.38,286.01,284.8,285.92,51110.0
2021-07-26 09:30:00,284.53,284.69,282.0,283.32,13602.0,284.53,284.69,282.0,283.32,13602.0
2021-07-26 09:40:00,283.45,284.95,281.38,284.77,11666.0,283.45,284.95,281.38,284.77,11666.0
2021-07-26 09:50:00,284.96,285.65,284.62,285.55,11573.0,284.96,285.65,284.62,285.55,11573.0
2021-07-26 10:00:00,285.83,287.45,285.83,286.84,5776.0,285.83,287.45,285.83,286.84,5776.0
2021-07-26 10:10:00,286.59,288.52,286.59,288.22,10781.0,286.59,288.52,286.59,288.22,10781.0
2021-07-26 10:20:00,288.24,289.23,287.7,288.17,7288.0,288.24,289.23,287.7,288.17,7288.0
2021-07-26 10:30:00,288.07,289.35,287.48,289.34,7362.0,288.07,289.35,287.48,289.34,7362.0
2021-07-26 10:40:00,289.55,289.55,287.37,287.59,9803.0,289.55,289.55,287.37,287.59,9803.0
2021-07-26 10:50:00,287.38,288.19,287.12,287.34,3571.0,287.38,288.19,287.12,287.34,3571.0
2021-07-26 11:00:00,287.94,288.59,287.32,287.74,3708.0,287.94,288.59,287.32,287.74,3708.0
2021-07-26 11:10:00,287.47,288.93,287.47,288.76,2376.0,287.47,288.93,287.47,288.76,2376.0
2021-07-26 11:20:00,288.24,288.75,287.52,288.75,4107.0,288.24,288.75,287.52,288.75,4107.0
2021-07-26 11:30:00,288.9,289.18,288.54,288.54,2346.0,288.9,289.18,288.54,288.54,2346.0
2021-07-26 11:40:00,288.65,289.41,288.65,289.22,7194.0,288.65,289.41,288.65,289.22,7194.0
2021-07-26 11:50:00,288.85,288.85,288.11,288.46,6164.0,288.85,288.85,288.11,288.46,6164.0
2021-07-26 12:00:00,288.73,288.79,288.2,288.2,4427.0,288.73,288.79,288.2,288.2,4427.0
2021-07-26 12:10:00,287.39,287.42,284.41,285.42,10030.0,287.39,287.42,284.41,285.42,10030.0
2021-07-26 12:20:00,285.25,286.16,284.73,285.72,10067.0,285.25,286.16,284.73,285.72,10067.0
2021-07-26 12:30:00,285.72,285.72,284.88,284.89,2050.0,285.72,285.72,284.88,284.89,2050.0
2021-07-26 12:40:00,284.89,284.89,283.17,283.8,7271.0,284.89,284.89,283.17,283.8,7271.0
2021-07-26 12:50:00,283.72,283.72,283.0,283.42,2341.0,283.72,283.72,283.0,283.42,2341.0
2021-07-26 13:00:00,283.3,283.64,282.67,283.39,6341.0,283.3,283.64,282.67,283.39,6341.0
2021-07-26 13:10:00,283.38,283.55,282.99,283.0,4729.0,283.38,283.55,282.99,283.0,4729.0
2021-07-26 13:20:00,282.9,284.58,282.9,284.47,5528.0,282.9,284.58,282.9,284.47,5528.0
2021-07-26 13:30:00,284.66,285.0,283.76,284.0,5122.0,284.66,285.0,283.76,284.0,5122.0
2021-07-26 13:40:00,284.24,284.39,283.62,283.81,10652.0,284.24,284.39,283.62,283.81,10652.0
2021-07-26 13:50:00,283.79,284.43,283.37,283.85,9590.0,283.79,284.43,283.37,283.85,9590.0
2021-07-26 14:00:00,284.15,284.15,283.6,283.72,1500.0,284.15,284.15,283.6,283.72,1500.0
2021-07-26 14:10:00,283.7,284.49,283.67,284.47,4845.0,283.7,284.49,283.67,284.47,4845.0
2021-07-26 14:20:00,284.44,285.2,284.35,285.06,5233.0,284.44,285.2,284.35,285.06,5233.0
2021-07-26 14:30:00,284.67,284.99,284.65,284.7,4164.0,284.67,284.99,284.65,284.7,4164.0
2021-07-26 14:40:00,284.63,285.12,284.63,284.89,5420.0,284.63,285.12,284.63,284.89,5420.0
2021-07-26 14:50:00,284.84,284.84,284.2,284.3,4153.0,284.84,284.84,284.2,284.3,4153.0
2021-07-26 15:00:00,284.39,284.4,283.89,283.99,8678.0,284.39,284.4,283.89,283.99,8678.0
2021-07-26 15:10:00,283.81,284.02,283.35,283.35,4516.0,283.81,284.02,283.35,283.35,4516.0
2021-07-26 15:20:00,283.38,284.08,283.38,283.79,8393.0,283.38,284.08,283.38,283.79,8393.0
2021-07-26 15:30:00,283.69,283.7,282.57,283.52,10682.0,283.69,283.7,282.57,283.52,10682.0
2021-07-26 15:40:00,283.45,283.48,282.81,282.92,11205.0,283.45,283.48,282.81,282.92,11205.0
2021-07-26 15:50:00,282.81,284.04,282.57,284.04,65438.0,282.81,284.04,282.57,284.04,65438.0
2021-07-27 09:30:00,284.75,284.75,279.01,280.72,37523.0,284.75,284.75,279.01,280.72,37523.0
2021-07-27 09:40:00,280.3,280.88,276.97,277.05,32059.0,280.3,280.88,276.97,277.05,32059.0
2021-07-27 09:50:00,277.06,278.36,275.73,275.78,41044.0,277.06,278.36,275.73,275.78,41044.0
2021-07-27 10:00:00,275.98,276.76,272.6,272.67,31654.0,275.98,276.76,272.6,272.67,31654.0
2021-07-27 10:10:00,273.0,273.12,271.25,272.89,23324.0,273.0,273.12,271.25,272.89,23324.0
2021-07-27 10:20:00,273.1,273.88,271.53,272.9,22135.0,273.1,273.88,271.53,272.9,22135.0
2021-07-27 10:30:00,272.89,273.38,271.22,271.26,28517.0,272.89,273.38,271.22,271.26,28517.0
2021-07-27 10:40:00,271.33,272.97,270.9,272.06,17345.0,271.33,272.97,270.9,272.06,17345.0
2021-07-27 10:50:00,271.88,272.69,271.51,271.66,10881.0,271.88,272.69,271.51,271.66,10881.0
2021-07-27 11:00:00,271.51,272.93,271.4,271.67,21848.0,271.51,272.93,271.4,271.67,21848.0
2021-07-27 11:10:00,271.55,271.79,270.37,270.54,21056.0,271.55,271.79,270.37,270.54,21056.0
2021-07-27 11:20:00,270.33,270.51,268.81,269.65,31087.0,270.33,270.51,268.81,269.65,31087.0
2021-07-27 11:30:00,269.26,269.43,266.85,267.6,26892.0,269.26,269.43,266.85,267.6,26892.0
2021-07-27 11:40:00,267.73,268.84,267.24,268.61,24293.0,267.73,268.84,267.24,268.61,24293.0
2021-07-27 11:50:00,268.95,271.76,268.38,271.76,15400.0,268.95,271.76,268.38,271.76,15400.0
2021-07-27 12:00:00,271.37,272.23,270.82,271.8,18545.0,271.37,272.23,270.82,271.8,18545.0
2021-07-27 12:10:00,271.94,272.12,271.38,271.78,11432.0,271.94,272.12,271.38,271.78,11432.0
2021-07-27 12:20:00,271.79,272.03,270.79,270.82,6142.0,271.79,272.03,270.79,270.82,6142.0
2021-07-27 12:30:00,271.04,271.15,269.75,269.98,8845.0,271.04,271.15,269.75,269.98,8845.0
2021-07-27 12:40:00,270.17,271.66,270.15,271.14,8726.0,270.17,271.66,270.15,271.14,8726.0
2021-07-27 12:50:00,271.33,271.49,270.46,270.52,6793.0,271.33,271.49,270.46,270.52,6793.0
2021-07-27 13:00:00,270.37,270.4,269.7,270.38,8849.0,270.37,270.4,269.7,270.38,8849.0
2021-07-27 13:10:00,269.96,270.44,269.49,269.49,6551.0,269.96,270.44,269.49,269.49,6551.0
2021-07-27 13:20:00,269.41,269.97,269.0,269.76,9458.0,269.41,269.97,269.0,269.76,9458.0
2021-07-27 13:30:00,269.71,270.21,269.15,269.84,12567.0,269.71,270.21,269.15,269.84,12567.0
2021-07-27 13:40:00,270.0,271.71,269.93,271.71,17894.0,270.0,271.71,269.93,271.71,17894.0
2021-07-27 13:50:00,271.59,272.69,271.59,272.11,10687.0,271.59,272.69,271.59,272.11,10687.0
2021-07-27 14:00:00,272.11,273.87,272.05,273.87,11934.0,272.11,273.87,272.05,273.87,11934.0
2021-07-27 14:10:00,273.84,274.94,273.49,274.39,10169.0,273.84,274.94,273.49,274.39,10169.0
2021-07-27 14:20:00,274.57,274.96,273.73,274.1,9248.0,274.57,274.96,273.73,274.1,9248.0
2021-07-27 14:30:00,274.09,275.16,274.08,274.23,8516.0,274.09,275.16,274.08,274.23,8516.0
2021-07-27 14:40:00,274.23,275.08,274.05,274.81,8685.0,274.23,275.08,274.05,274.81,8685.0
2021-07-27 14:50:00,275.08,275.97,274.93,275.32,17143.0,275.08,275.97,274.93,275.32,17143.0
2021-07-27 15:00:00,275.38,275.71,274.7,275.25,10637.0,275.38,275.71,274.7,275.25,10637.0
2021-07-27 15:10:00,275.27,275.36,274.19,274.19,10937.0,275.27,275.36,274.19,274.19,10937.0
2021-07-27 15:20:00,274.16,275.36,273.93,275.03,14030.0,274.16,275.36,273.93,275.03,14030.0
2021-07-27 15:30:00,275.22,275.22,273.95,274.38,16883.0,275.22,275.22,273.95,274.38,16883.0
2021-07-27 15:40:00,274.38,274.92,274.1,274.36,24904.0,274.38,274.92,274.1,274.36,24904.0
2021-07-27 15:50:00,274.54,275.23,274.33,274.48,76292.0,274.54,275.23,274.33,274.48,76292.0
2021-07-28 09:30:00,273.84,278.31,273.84,276.68,32138.0,273.84,278.31,273.84,276.68,32138.0
2021-07-28 09:40:00,276.63,278.73,275.75,277.55,19063.0,276.63,278.73,275.75,277.55,19063.0
2021-07-28 09:50:00,276.59,279.39,276.59,279.23,15366.0,276.59,279.39,276.59,279.23,15366.0
2021-07-28 10:00:00,278.92,279.41,277.29,277.4,29220.0,278.92,279.41,277.29,277.4,29220.0
2021-07-28 10:10:00,277.14,277.89,275.9,277.13,20125.0,277.14,277.89,275.9,277.13,20125.0
2021-07-28 10:20:00,277.0,277.0,273.69,274.1,47212.0,277.0,277.0,273.69,274.1,47212.0
2021-07-28 10:30:00,274.24,274.3,273.0,273.55,19774.0,274.24,274.3,273.0,273.55,19774.0
2021-07-28 10:40:00,273.56,274.53,271.45,272.28,13925.0,273.56,274.53,271.45,272.28,13925.0
2021-07-28 10:50:00,272.17,273.64,271.48,271.94,10277.0,272.17,273.64,271.48,271.94,10277.0
2021-07-28 11:00:00,272.02,276.45,272.02,275.83,35028.0,272.02,276.45,272.02,275.83,35028.0
2021-07-28 11:10:00,275.69,275.88,274.51,275.24,5910.0,275.69,275.88,274.51,275.24,5910.0
2021-07-28 11:20:00,275.19,275.2,274.0,274.17,15947.0,275.19,275.2,274.0,274.17,15947.0
2021-07-28 11:30:00,274.0,274.59,273.53,274.4,7550.0,274.0,274.59,273.53,274.4,7550.0
2021-07-28 11:40:00,274.35,274.56,273.04,274.13,8717.0,274.35,274.56,273.04,274.13,8717.0
2021-07-28 11:50:00,273.81,274.05,273.33,274.0,3611.0,273.81,274.05,273.33,274.0,3611.0
2021-07-28 12:00:00,273.81,276.04,273.66,276.04,5117.0,273.81,276.04,273.66,276.04,5117.0
2021-07-28 12:10:00,276.11,276.73,275.76,276.55,6013.0,276.11,276.73,275.76,276.55,6013.0
2021-07-28 12:20:00,276.88,277.99,276.79,277.57,12406.0,276.88,277.99,276.79,277.57,12406.0
2021-07-28 12:30:00,277.35,277.37,274.69,274.69,7257.0,277.35,277.37,274.69,274.69,7257.0
2021-07-28 12:40:00,275.06,275.06,274.12,274.55,6458.0,275.06,275.06,274.12,274.55,6458.0
2021-07-28 12:50:00,274.13,274.72,273.92,274.15,6207.0,274.13,274.72,273.92,274.15,6207.0
2021-07-28 13:00:00,274.5,275.28,273.6,273.77,5721.0,274.5,275.28,273.6,273.77,5721.0
2021-07-28 13:10:00,273.87,274.41,273.31,273.32,5156.0,273.87,274.41,273.31,273.32,5156.0
2021-07-28 13:20:00,273.13,273.97,273.13,273.8,3141.0,273.13,273.97,273.13,273.8,3141.0
2021-07-28 13:30:00,273.85,273.85,272.53,272.8,5120.0,273.85,273.85,272.53,272.8,5120.0
2021-07-28 13:40:00,272.69,273.33,272.11,273.1,10138.0,272.69,273.33,272.11,273.1,10138.0
2021-07-28 13:50:00,273.28,273.28,272.46,272.47,4615.0,273.28,273.28,272.46,272.47,4615.0
2021-07-28 14:00:00,272.4,274.51,271.86,273.6,8354.0,272.4,274.51,271.86,273.6,8354.0
2021-07-28 14:10:00,273.6,274.09,273.25,274.07,6236.0,273.6,274.09,273.25,274.07,6236.0
2021-07-28 14:20:00,274.02,274.7,273.62,273.62,11412.0,274.02,274.7,273.62,273.62,11412.0
2021-07-28 14:30:00,273.63,274.49,273.12,274.49,6374.0,273.63,274.49,273.12,274.49,6374.0
2021-07-28 14:40:00,274.29,275.08,274.04,274.78,6447.0,274.29,275.08,274.04,274.78,6447.0
2021-07-28 14:50:00,274.96,275.51,274.3,274.3,2135.0,274.96,275.51,274.3,274.3,2135.0
2021-07-28 15:00:00,274.4,275.63,274.16,275.63,81498.0,274.4,275.63,274.16,275.63,81498.0
2021-07-28 15:10:00,275.55,276.92,275.13,276.88,8638.0,275.55,276.92,275.13,276.88,8638.0
2021-07-28 15:20:00,276.84,278.07,276.75,277.72,31450.0,276.84,278.07,276.75,277.72,31450.0
2021-07-28 15:30:00,277.85,278.12,276.37,276.6,17654.0,277.85,278.12,276.37,276.6,17654.0
2021-07-28 15:40:00,276.61,276.61,275.09,275.18,15213.0,276.61,276.61,275.09,275.18,15213.0
2021-07-28 15:50:00,275.3,275.49,274.37,274.57,60513.0,275.3,275.49,274.37,274.57,60513.0
2021-07-29 09:30:00,268.46,269.75,266.0,266.84,100153.0,268.46,269.75,266.0,266.84,100153.0
2021-07-29 09:40:00,267.16,267.16,264.57,265.24,41104.0,267.16,267.16,264.57,265.24,41104.0
2021-07-29 09:50:00,265.07,266.41,264.72,266.15,31052.0,265.07,266.41,264.72,266.15,31052.0
2021-07-29 10:00:00,266.15,266.15,262.76,264.34,33254.0,266.15,266.15,262.76,264.34,33254.0
2021-07-29 10:10:00,264.34,266.48,264.2,264.9,41831.0,264.34,266.48,264.2,264.9,41831.0
2021-07-29 10:20:00,265.29,266.27,264.82,265.01,28220.0,265.29,266.27,264.82,265.01,28220.0
2021-07-29 10:30:00,265.01,265.01,262.89,263.34,73400.0,265.01,265.01,262.89,263.34,73400.0
2021-07-29 10:40:00,263.11,265.21,263.08,264.59,24196.0,263.11,265.21,263.08,264.59,24196.0
2021-07-29 10:50:00,264.41,265.28,264.24,265.06,15944.0,264.41,265.28,264.24,265.06,15944.0
2021-07-29 11:00:00,265.27,265.64,262.8,263.22,27226.0,265.27,265.64,262.8,263.22,27226.0
2021-07-29 11:10:00,263.15,263.38,262.01,262.17,34966.0,263.15,263.38,262.01,262.17,34966.0
2021-07-29 11:20:00,262.21,264.11,261.08,263.63,45423.0,262.21,264.11,261.08,263.63,45423.0
2021-07-29 11:30:00,263.02,263.84,261.91,263.58,15694.0,263.02,263.84,261.91,263.58,15694.0
2021-07-29 11:40:00,263.49,263.61,262.67,263.36,14974.0,263.49,263.61,262.67,263.36,14974.0
2021-07-29 11:50:00,263.4,263.4,261.82,262.12,13237.0,263.4,263.4,261.82,262.12,13237.0
2021-07-29 12:00:00,262.22,263.1,261.62,263.01,19766.0,262.22,263.1,261.62,263.01,19766.0
2021-07-29 12:10:00,263.03,263.5,262.13,262.68,12086.0,263.03,263.5,262.13,262.68,12086.0
2021-07-29 12:20:00,262.85,263.56,262.45,262.45,11195.0,262.85,263.56,262.45,262.45,11195.0
2021-07-29 12:30:00,262.5,262.55,261.69,262.15,8899.0,262.5,262.55,261.69,262.15,8899.0
2021-07-29 12:40:00,262.14,262.18,261.21,262.02,17919.0,262.14,262.18,261.21,262.02,17919.0
2021-07-29 12:50:00,262.11,262.11,261.49,261.86,11013.0,262.11,262.11,261.49,261.86,11013.0
2021-07-29 13:00:00,261.86,263.87,261.62,263.83,10265.0,261.86,263.87,261.62,263.83,10265.0
2021-07-29 13:10:00,263.84,263.93,262.51,262.58,13069.0,263.84,263.93,262.51,262.58,13069.0
2021-07-29 13:20:00,262.72,262.92,262.22,262.3,9818.0,262.72,262.92,262.22,262.3,9818.0
2021-07-29 13:30:00,262.39,262.55,261.0,261.15,31345.0,262.39,262.55,261.0,261.15,31345.0
2021-07-29 13:40:00,261.05,261.27,259.76,261.27,44444.0,261.05,261.27,259.76,261.27,44444.0
2021-07-29 13:50:00,261.27,261.27,259.75,260.38,20318.0,261.27,261.27,259.75,260.38,20318.0
2021-07-29 14:00:00,260.43,260.78,258.82,259.51,40426.0,260.43,260.78,258.82,259.51,40426.0
2021-07-29 14:10:00,259.61,260.16,259.05,259.29,24624.0,259.61,260.16,259.05,259.29,24624.0
2021-07-29 14:20:00,259.38,259.52,258.5,259.07,34274.0,259.38,259.52,258.5,259.07,34274.0
2021-07-29 14:30:00,259.16,259.33,257.47,257.88,32678.0,259.16,259.33,257.47,257.88,32678.0
2021-07-29 14:40:00,257.88,258.69,257.62,258.55,16588.0,257.88,258.69,257.62,258.55,16588.0
2021-07-29 14:50:00,258.47,259.44,258.21,259.29,23001.0,258.47,259.44,258.21,259.29,23001.0
2021-07-29 15:00:00,259.42,259.64,258.61,259.64,31169.0,259.42,259.64,258.61,259.64,31169.0
2021-07-29 15:10:00,259.76,262.15,259.59,261.9,53401.0,259.76,262.15,259.59,261.9,53401.0
2021-07-29 15:20:00,261.9,261.92,260.52,260.53,21123.0,261.9,261.92,260.52,260.53,21123.0
2021-07-29 15:30:00,260.61,262.52,260.61,262.4,25339.0,260.61,262.52,260.61,262.4,25339.0
2021-07-29 15:40:00,262.46,262.65,261.45,261.65,33435.0,262.46,262.65,261.45,261.65,33435.0
2021-07-29 15:50:00,261.84,262.23,261.13,261.95,91945.0,261.84,262.23,261.13,261.95,91945.0
2021-07-30 09:30:00,253.0,254.99,247.24,248.8,176818.0,253.0,254.99,247.24,248.8,176818.0
2021-07-30 09:40:00,248.49,248.69,243.07,247.01,190057.0,248.49,248.69,243.07,247.01,190057.0
2021-07-30 09:50:00,246.99,248.91,246.16,247.92,124173.0,246.99,248.91,246.16,247.92,124173.0
2021-07-30 10:00:00,247.92,248.64,247.17,248.38,113718.0,247.92,248.64,247.17,248.38,113718.0
2021-07-30 10:10:00,248.38,248.61,243.7,244.11,63869.0,248.38,248.61,243.7,244.11,63869.0
2021-07-30 10:20:00,244.56,248.29,243.9,246.63,73544.0,244.56,248.29,243.9,246.63,73544.0
2021-07-30 10:30:00,246.63,246.79,244.82,245.57,61050.0,246.63,246.79,244.82,245.57,61050.0
2021-07-30 10:40:00,245.58,246.0,244.2,244.21,29900.0,245.58,246.0,244.2,244.21,29900.0
2021-07-30 10:50:00,244.33,246.09,244.32,246.0,38472.0,244.33,246.09,244.32,246.0,38472.0
2021-07-30 11:00:00,246.02,246.16,244.9,245.07,41224.0,246.02,246.16,244.9,245.07,41224.0
2021-07-30 11:10:00,245.07,245.34,244.25,245.3,55440.0,245.07,245.34,244.25,245.3,55440.0
2021-07-30 11:20:00,245.17,246.58,245.0,245.65,49607.0,245.17,246.58,245.0,245.65,49607.0
2021-07-30 11:30:00,245.48,246.21,244.76,245.52,37399.0,245.48,246.21,244.76,245.52,37399.0
2021-07-30 11:40:00,245.41,246.11,245.0,245.66,28270.0,245.41,246.11,245.0,245.66,28270.0
2021-07-30 11:50:00,245.66,247.6,245.54,247.59,24499.0,245.66,247.6,245.54,247.59,24499.0
2021-07-30 12:00:00,247.6,247.6,245.03,245.34,22924.0,247.6,247.6,245.03,245.34,22924.0
2021-07-30 12:10:00,245.44,245.56,243.51,243.71,29558.0,245.44,245.56,243.51,243.71,29558.0
2021-07-30 12:20:00,243.94,243.94,243.07,243.09,28940.0,243.94,243.94,243.07,243.09,28940.0
2021-07-30 12:30:00,243.27,243.41,242.51,242.76,39865.0,243.27,243.41,242.51,242.76,39865.0
2021-07-30 12:40:00,242.76,243.45,242.18,242.58,25621.0,242.76,243.45,242.18,242.58,25621.0
2021-07-30 12:50:00,242.58,243.11,241.01,241.15,36533.0,242.58,243.11,241.01,241.15,36533.0
2021-07-30 13:00:00,241.13,242.37,240.99,241.0,29592.0,241.13,242.37,240.99,241.0,29592.0
2021-07-30 13:10:00,241.03,241.69,240.73,241.42,16463.0,241.03,241.69,240.73,241.42,16463.0
2021-07-30 13:20:00,241.42,241.7,240.26,241.39,27293.0,241.42,241.7,240.26,241.39,27293.0
2021-07-30 13:30:00,241.63,241.63,240.72,240.72,13209.0,241.63,241.63,240.72,240.72,13209.0
2021-07-30 13:40:00,240.83,241.42,240.03,240.7,29277.0,240.83,241.42,240.03,240.7,29277.0
2021-07-30 13:50:00,240.7,241.59,240.31,241.07,20362.0,240.7,241.59,240.31,241.07,20362.0
2021-07-30 14:00:00,241.11,241.6,240.06,241.19,41615.0,241.11,241.6,240.06,241.19,41615.0
2021-07-30 14:10:00,241.32,241.43,239.32,239.59,66862.0,241.32,241.43,239.32,239.59,66862.0
2021-07-30 14:20:00,239.55,240.81,239.39,240.37,31838.0,239.55,240.81,239.39,240.37,31838.0
2021-07-30 14:30:00,240.37,240.89,239.8,240.81,19419.0,240.37,240.89,239.8,240.81,19419.0
2021-07-30 14:40:00,240.75,242.21,240.61,241.24,21296.0,240.75,242.21,240.61,241.24,21296.0
2021-07-30 14:50:00,241.48,241.64,240.86,241.1,11207.0,241.48,241.64,240.86,241.1,11207.0
2021-07-30 15:00:00,241.27,241.5,240.5,240.62,18552.0,241.27,241.5,240.5,240.62,18552.0
2021-07-30 15:10:00,240.62,241.15,240.35,240.35,14529.0,240.62,241.15,240.35,240.35,14529.0
2021-07-30 15:20:00,240.36,241.0,240.04,241.0,41059.0,240.36,241.0,240.04,241.0,41059.0
2021-07-30 15:30:00,241.09,241.33,240.56,240.59,38534.0,241.09,241.33,240.56,240.59,38534.0
2021-07-30 15:40:00,240.52,241.17,240.25,240.44,61916.0,240.52,241.17,240.25,240.44,61916.0
2021-07-30 15:50:00,240.55,241.66,240.36,241.65,167812.0,240.55,241.66,240.36,241.65,167812.0
2021-08-02 09:30:00,240.67,241.66,234.18,235.36,133253.0,240.67,241.66,234.18,235.36,133253.0
2021-08-02 09:40:00,235.72,239.82,234.36,237.87,198973.0,235.72,239.82,234.36,237.87,198973.0
2021-08-02 09:50:00,238.06,241.21,236.11,241.0,59879.0,238.06,241.21,236.11,241.0,59879.0
2021-08-02 10:00:00,241.05,241.27,237.98,238.5,53051.0,241.05,241.27,237.98,238.5,53051.0
2021-08-02 10:10:00,238.53,239.2,235.88,236.52,27458.0,238.53,239.2,235.88,236.52,27458.0
2021-08-02 10:20:00,236.28,238.08,235.85,237.16,48825.0,236.28,238.08,235.85,237.16,48825.0
2021-08-02 10:30:00,237.32,238.49,237.04,237.7,52458.0,237.32,238.49,237.04,237.7,52458.0
2021-08-02 10:40:00,237.61,239.25,237.5,239.24,19854.0,237.61,239.25,237.5,239.24,19854.0
2021-08-02 10:50:00,239.39,240.15,238.32,238.48,89669.0,239.39,240.15,238.32,238.48,89669.0
2021-08-02 11:00:00,238.65,239.82,238.35,239.23,37808.0,238.65,239.82,238.35,239.23,37808.0
2021-08-02 11:10:00,239.43,239.76,238.79,239.34,17979.0,239.43,239.76,238.79,239.34,17979.0
2021-08-02 11:20:00,239.13,240.27,238.8,240.27,27989.0,239.13,240.27,238.8,240.27,27989.0
2021-08-02 11:30:00,240.37,241.49,239.61,240.88,41358.0,240.37,241.49,239.61,240.88,41358.0
2021-08-02 11:40:00,240.99,241.41,240.08,241.29,25677.0,240.99,241.41,240.08,241.29,25677.0
2021-08-02 11:50:00,241.3,241.47,240.05,240.2,24039.0,241.3,241.47,240.05,240.2,24039.0
2021-08-02 12:00:00,240.21,240.89,239.09,239.66,53492.0,240.21,240.89,239.09,239.66,53492.0
2021-08-02 12:10:00,239.74,241.5,239.74,241.34,14768.0,239.74,241.5,239.74,241.34,14768.0
2021-08-02 12:20:00,241.5,243.99,241.4,243.18,33543.0,241.5,243.99,241.4,243.18,33543.0
2021-08-02 12:30:00,243.29,243.79,242.71,243.25,18129.0,243.29,243.79,242.71,243.25,18129.0
2021-08-02 12:40:00,243.38,243.73,242.85,243.16,17454.0,243.38,243.73,242.85,243.16,17454.0
2021-08-02 12:50:00,243.14,243.85,242.78,243.85,19911.0,243.14,243.85,242.78,243.85,19911.0
2021-08-02 13:00:00,243.91,244.86,243.85,244.85,23336.0,243.91,244.86,243.85,244.85,23336.0
2021-08-02 13:10:00,244.72,244.89,243.37,243.49,35368.0,244.72,244.89,243.37,243.49,35368.0
2021-08-02 13:20:00,243.57,244.05,243.3,243.77,15158.0,243.57,244.05,243.3,243.77,15158.0
2021-08-02 13:30:00,243.77,244.53,243.47,243.66,41113.0,243.77,244.53,243.47,243.66,41113.0
2021-08-02 13:40:00,243.78,243.98,243.2,243.3,20013.0,243.78,243.98,243.2,243.3,20013.0
2021-08-02 13:50:00,243.31,244.4,242.85,244.01,57708.0,243.31,244.4,242.85,244.01,57708.0
2021-08-02 14:00:00,243.94,244.38,243.68,244.11,41821.0,243.94,244.38,243.68,244.11,41821.0
2021-08-02 14:10:00,244.09,244.47,243.93,244.21,18576.0,244.09,244.47,243.93,244.21,18576.0
2021-08-02 14:20:00,244.27,244.65,243.92,244.01,30868.0,244.27,244.65,243.92,244.01,30868.0
2021-08-02 14:30:00,243.92,244.24,242.54,243.15,42162.0,243.92,244.24,242.54,243.15,42162.0
2021-08-02 14:40:00,243.15,243.59,242.64,243.22,35695.0,243.15,243.59,242.64,243.22,35695.0
2021-08-02 14:50:00,243.31,243.36,242.44,243.28,52999.0,243.31,243.36,242.44,243.28,52999.0
2021-08-02 15:00:00,243.31,243.79,243.03,243.17,24124.0,243.31,243.79,243.03,243.17,24124.0
2021-08-02 15:10:00,243.28,243.48,242.93,243.11,33434.0,243.28,243.48,242.93,243.11,33434.0
2021-08-02 15:20:00,243.1,243.37,242.13,242.18,33628.0,243.1,243.37,242.13,242.18,33628.0
2021-08-02 15:30:00,242.27,242.87,241.84,242.08,35020.0,242.27,242.87,241.84,242.08,35020.0
2021-08-02 15:40:00,241.97,242.49,241.86,242.22,76107.0,241.97,242.49,241.86,242.22,76107.0
2021-08-02 15:50:00,242.36,242.72,241.89,242.15,172916.0,242.36,242.72,241.89,242.15,172916.0
2021-08-03 09:30:00,241.2,243.99,241.07,242.55,91207.0,241.2,243.99,241.07,242.55,91207.0
2021-08-03 09:40:00,242.55,246.99,242.15,246.65,101815.0,242.55,246.99,242.15,246.65,101815.0
2021-08-03 09:50:00,246.65,249.66,245.34,247.7,96790.0,246.65,249.66,245.34,247.7,96790.0
2021-08-03 10:00:00,247.69,248.61,243.02,243.49,108182.0,247.69,248.61,243.02,243.49,108182.0
2021-08-03 10:10:00,243.25,245.88,243.19,244.11,50780.0,243.25,245.88,243.19,244.11,50780.0
2021-08-03 10:20:00,244.63,245.56,242.28,242.86,31812.0,244.63,245.56,242.28,242.86,31812.0
2021-08-03 10:30:00,242.86,244.42,242.55,244.29,44398.0,242.86,244.42,242.55,244.29,44398.0
2021-08-03 10:40:00,244.13,246.86,244.12,246.58,23873.0,244.13,246.86,244.12,246.58,23873.0
2021-08-03 10:50:00,246.82,246.82,245.18,245.74,23810.0,246.82,246.82,245.18,245.74,23810.0
2021-08-03 11:00:00,245.74,246.6,245.14,245.48,31873.0,245.74,246.6,245.14,245.48,31873.0
2021-08-03 11:10:00,245.48,245.92,244.75,245.15,54371.0,245.48,245.92,244.75,245.15,54371.0
2021-08-03 11:20:00,245.08,245.68,244.98,245.23,13334.0,245.08,245.68,244.98,245.23,13334.0
2021-08-03 11:30:00,245.63,247.72,245.63,247.6,19500.0,245.63,247.72,245.63,247.6,19500.0
2021-08-03 11:40:00,247.44,249.55,247.27,248.9,37053.0,247.44,249.55,247.27,248.9,37053.0
2021-08-03 11:50:00,249.12,249.15,248.4,248.63,37468.0,249.12,249.15,248.4,248.63,37468.0
2021-08-03 12:00:00,249.07,249.39,248.49,248.86,38491.0,249.07,249.39,248.49,248.86,38491.0
2021-08-03 12:10:00,248.98,249.75,248.66,249.25,26447.0,248.98,249.75,248.66,249.25,26447.0
2021-08-03 12:20:00,249.24,250.27,249.02,249.98,19130.0,249.24,250.27,249.02,249.98,19130.0
2021-08-03 12:30:00,249.98,250.34,249.23,249.39,28811.0,249.98,250.34,249.23,249.39,28811.0
2021-08-03 12:40:00,249.39,250.82,249.38,250.43,24496.0,249.39,250.82,249.38,250.43,24496.0
2021-08-03 12:50:00,250.58,250.63,248.7,249.11,50945.0,250.58,250.63,248.7,249.11,50945.0
2021-08-03 13:00:00,249.21,249.29,248.71,249.1,27176.0,249.21,249.29,248.71,249.1,27176.0
2021-08-03 13:10:00,249.04,249.95,248.76,249.5,23212.0,249.04,249.95,248.76,249.5,23212.0
2021-08-03 13:20:00,249.5,249.99,249.39,249.87,11749.0,249.5,249.99,249.39,249.87,11749.0
2021-08-03 13:30:00,249.82,249.88,249.3,249.73,11025.0,249.82,249.88,249.3,249.73,11025.0
2021-08-03 13:40:00,249.58,250.0,249.42,249.56,16518.0,249.58,250.0,249.42,249.56,16518.0
2021-08-03 13:50:00,249.44,249.6,248.11,248.71,24626.0,249.44,249.6,248.11,248.71,24626.0
2021-08-03 14:00:00,248.71,248.74,247.0,247.56,21873.0,248.71,248.74,247.0,247.56,21873.0
2021-08-03 14:10:00,247.68,248.21,247.46,248.14,24857.0,247.68,248.21,247.46,248.14,24857.0
2021-08-03 14:20:00,248.14,248.92,247.93,248.84,13131.0,248.14,248.92,247.93,248.84,13131.0
2021-08-03 14:30:00,248.97,249.11,248.06,248.06,18302.0,248.97,249.11,248.06,248.06,18302.0
2021-08-03 14:40:00,248.27,248.91,247.84,248.31,23860.0,248.27,248.91,247.84,248.31,23860.0
2021-08-03 14:50:00,248.29,249.4,248.09,249.33,10798.0,248.29,249.4,248.09,249.33,10798.0
2021-08-03 15:00:00,249.39,249.94,249.13,249.78,14325.0,249.39,249.94,249.13,249.78,14325.0
2021-08-03 15:10:00,249.87,250.0,249.27,249.5,15190.0,249.87,250.0,249.27,249.5,15190.0
2021-08-03 15:20:00,249.5,250.0,249.27,249.84,18925.0,249.5,250.0,249.27,249.84,18925.0
2021-08-03 15:30:00,249.84,250.0,249.75,249.95,37396.0,249.84,250.0,249.75,249.95,37396.0
2021-08-03 15:40:00,249.9,250.06,248.66,248.66,32321.0,249.9,250.06,248.66,248.66,32321.0
2021-08-03 15:50:00,248.88,249.59,248.74,249.31,83443.0,248.88,249.59,248.74,249.31,83443.0
2021-08-04 09:30:00,250.0,252.8,249.72,251.09,59205.0,250.0,252.8,249.72,251.09,59205.0
2021-08-04 09:40:00,250.94,251.13,248.72,249.13,57610.0,250.94,251.13,248.72,249.13,57610.0
2021-08-04 09:50:00,249.43,249.74,248.6,249.48,26948.0,249.43,249.74,248.6,249.48,26948.0
2021-08-04 10:00:00,249.5,249.68,245.67,245.85,32001.0,249.5,249.68,245.67,245.85,32001.0
2021-08-04 10:10:00,246.07,247.09,245.3,247.09,40023.0,246.07,247.09,245.3,247.09,40023.0
2021-08-04 10:20:00,246.86,246.86,245.01,245.28,11801.0,246.86,246.86,245.01,245.28,11801.0
2021-08-04 10:30:00,245.44,245.67,243.26,243.31,48722.0,245.44,245.67,243.26,243.31,48722.0
2021-08-04 10:40:00,243.65,243.74,242.0,242.3,46485.0,243.65,243.74,242.0,242.3,46485.0
2021-08-04 10:50:00,242.44,242.84,239.53,242.84,118456.0,242.44,242.84,239.53,242.84,118456.0
2021-08-04 11:00:00,242.84,243.58,242.34,242.77,43440.0,242.84,243.58,242.34,242.77,43440.0
2021-08-04 11:10:00,242.82,243.4,242.58,242.94,20246.0,242.82,243.4,242.58,242.94,20246.0
2021-08-04 11:20:00,243.05,244.59,243.0,244.01,25411.0,243.05,244.59,243.0,244.01,25411.0
2021-08-04 11:30:00,244.29,245.04,243.19,243.48,19283.0,244.29,245.04,243.19,243.48,19283.0
2021-08-04 11:40:00,243.56,244.01,242.68,243.73,21171.0,243.56,244.01,242.68,243.73,21171.0
2021-08-04 11:50:00,243.74,243.74,242.26,242.51,25095.0,243.74,243.74,242.26,242.51,25095.0
2021-08-04 12:00:00,242.54,243.09,242.4,243.09,19223.0,242.54,243.09,242.4,243.09,19223.0
2021-08-04 12:10:00,243.22,245.44,243.08,244.55,16117.0,243.22,245.44,243.08,244.55,16117.0
2021-08-04 12:20:00,244.75,245.28,244.6,244.88,25398.0,244.75,245.28,244.6,244.88,25398.0
2021-08-04 12:30:00,244.99,246.97,244.86,246.97,22362.0,244.99,246.97,244.86,246.97,22362.0
2021-08-04 12:40:00,247.06,248.71,246.82,248.71,29358.0,247.06,248.71,246.82,248.71,29358.0
2021-08-04 12:50:00,248.89,249.1,247.28,247.48,42119.0,248.89,249.1,247.28,247.48,42119.0
2021-08-04 13:00:00,247.73,249.23,247.65,248.94,22337.0,247.73,249.23,247.65,248.94,22337.0
2021-08-04 13:10:00,248.97,249.2,248.58,248.96,16119.0,248.97,249.2,248.58,248.96,16119.0
2021-08-04 13:20:00,248.69,248.92,248.17,248.32,9703.0,248.69,248.92,248.17,248.32,9703.0
2021-08-04 13:30:00,248.55,248.97,247.92,248.14,20607.0,248.55,248.97,247.92,248.14,20607.0
2021-08-04 13:40:00,248.08,249.08,248.07,248.84,43340.0,248.08,249.08,248.07,248.84,43340.0
2021-08-04 13:50:00,248.99,249.55,248.98,249.43,37683.0,248.99,249.55,248.98,249.43,37683.0
2021-08-04 14:00:00,249.35,250.95,249.1,250.38,49763.0,249.35,250.95,249.1,250.38,49763.0
2021-08-04 14:10:00,250.35,250.61,249.62,250.53,30473.0,250.35,250.61,249.62,250.53,30473.0
2021-08-04 14:20:00,250.3,252.6,250.3,251.37,68049.0,250.3,252.6,250.3,251.37,68049.0
2021-08-04 14:30:00,251.39,251.95,250.88,251.54,30310.0,251.39,251.95,250.88,251.54,30310.0
2021-08-04 14:40:00,251.54,251.69,250.89,251.69,23060.0,251.54,251.69,250.89,251.69,23060.0
2021-08-04 14:50:00,251.74,252.5,251.49,252.24,34272.0,251.74,252.5,251.49,252.24,34272.0
2021-08-04 15:00:00,252.28,252.5,251.01,251.01,32957.0,252.28,252.5,251.01,251.01,32957.0
2021-08-04 15:10:00,251.02,251.62,250.72,251.21,29684.0,251.02,251.62,250.72,251.21,29684.0
2021-08-04 15:20:00,251.21,252.0,250.72,251.63,20781.0,251.21,252.0,250.72,251.63,20781.0
2021-08-04 15:30:00,251.55,251.55,250.49,251.07,26877.0,251.55,251.55,250.49,251.07,26877.0
2021-08-04 15:40:00,251.03,251.19,250.52,251.05,33254.0,251.03,251.19,250.52,251.05,33254.0
2021-08-04 15:50:00,251.2,251.87,250.18,251.05,133020.0,251.2,251.87,250.18,251.05,133020.0
2021-08-05 09:30:00,255.0,268.69,255.0,264.41,372005.0,255.0,268.69,255.0,264.41,372005.0
2021-08-05 09:40:00,264.41,278.0,263.82,275.1,423847.0,264.41,278.0,263.82,275.1,423847.0
2021-08-05 09:50:00,276.0,285.0,273.24,281.31,323672.0,276.0,285.0,273.24,281.31,323672.0
2021-08-05 10:00:00,281.25,281.5,277.02,277.61,177325.0,281.25,281.5,277.02,277.61,177325.0
2021-08-05 10:10:00,277.07,278.82,273.2,275.96,141577.0,277.07,278.82,273.2,275.96,141577.0
2021-08-05 10:20:00,276.63,279.53,274.03,279.45,90105.0,276.63,279.53,274.03,279.45,90105.0
2021-08-05 10:30:00,279.38,281.56,278.6,280.84,93598.0,279.38,281.56,278.6,280.84,93598.0
2021-08-05 10:40:00,280.86,281.01,274.94,277.05,59211.0,280.86,281.01,274.94,277.05,59211.0
2021-08-05 10:50:00,277.05,278.8,275.03,276.27,28157.0,277.05,278.8,275.03,276.27,28157.0
2021-08-05 11:00:00,275.95,279.09,275.35,278.53,30722.0,275.95,279.09,275.35,278.53,30722.0
2021-08-05 11:10:00,278.52,278.58,276.03,276.55,34469.0,278.52,278.58,276.03,276.55,34469.0
2021-08-05 11:20:00,277.0,277.0,273.7,273.76,39147.0,277.0,277.0,273.7,273.76,39147.0
2021-08-05 11:30:00,274.19,274.87,271.0,271.9,74284.0,274.19,274.87,271.0,271.9,74284.0
2021-08-05 11:40:00,271.9,273.1,271.41,271.41,38399.0,271.9,273.1,271.41,271.41,38399.0
2021-08-05 11:50:00,271.75,271.81,270.06,271.43,62783.0,271.75,271.81,270.06,271.43,62783.0
2021-08-05 12:00:00,271.25,272.43,271.02,272.15,54723.0,271.25,272.43,271.02,272.15,54723.0
2021-08-05 12:10:00,272.36,275.46,272.18,274.95,29120.0,272.36,275.46,272.18,274.95,29120.0
2021-08-05 12:20:00,275.11,276.97,275.02,275.65,41570.0,275.11,276.97,275.02,275.65,41570.0
2021-08-05 12:30:00,275.49,278.67,275.24,278.31,36690.0,275.49,278.67,275.24,278.31,36690.0
2021-08-05 12:40:00,278.38,278.47,276.55,277.07,35447.0,278.38,278.47,276.55,277.07,35447.0
2021-08-05 12:50:00,276.93,278.34,276.92,277.13,24210.0,276.93,278.34,276.92,277.13,24210.0
2021-08-05 13:00:00,277.26,277.61,276.0,276.28,41133.0,277.26,277.61,276.0,276.28,41133.0
2021-08-05 13:10:00,276.28,276.97,275.4,276.96,14543.0,276.28,276.97,275.4,276.96,14543.0
2021-08-05 13:20:00,276.83,277.84,276.67,277.44,29834.0,276.83,277.84,276.67,277.44,29834.0
2021-08-05 13:30:00,277.45,278.7,277.23,278.7,31815.0,277.45,278.7,277.23,278.7,31815.0
2021-08-05 13:40:00,278.93,279.79,278.3,278.36,37258.0,278.93,279.79,278.3,278.36,37258.0
2021-08-05 13:50:00,278.31,278.31,277.2,277.99,18176.0,278.31,278.31,277.2,277.99,18176.0
2021-08-05 14:00:00,278.0,278.53,276.34,276.74,13143.0,278.0,278.53,276.34,276.74,13143.0
2021-08-05 14:10:00,276.75,277.4,276.53,277.2,16225.0,276.75,277.4,276.53,277.2,16225.0
2021-08-05 14:20:00,276.81,277.65,276.81,277.59,15897.0,276.81,277.65,276.81,277.59,15897.0
2021-08-05 14:30:00,277.6,278.62,277.2,278.14,18800.0,277.6,278.62,277.2,278.14,18800.0
2021-08-05 14:40:00,278.01,278.85,277.86,278.63,19095.0,278.01,278.85,277.86,278.63,19095.0
2021-08-05 14:50:00,278.72,278.9,277.8,277.8,17864.0,278.72,278.9,277.8,277.8,17864.0
2021-08-05 15:00:00,278.11,279.6,277.97,279.0,26964.0,278.11,279.6,277.97,279.0,26964.0
2021-08-05 15:10:00,278.84,279.49,276.8,277.33,33429.0,278.84,279.49,276.8,277.33,33429.0
2021-08-05 15:20:00,277.34,278.84,277.25,278.5,26313.0,277.34,278.84,277.25,278.5,26313.0
2021-08-05 15:30:00,278.3,278.31,277.07,277.17,29383.0,278.3,278.31,277.07,277.17,29383.0
2021-08-05 15:40:00,277.16,277.4,276.34,276.75,67615.0,277.16,277.4,276.34,276.75,67615.0
2021-08-05 15:50:00,276.75,276.89,275.46,275.74,135367.0,276.75,276.89,275.46,275.74,135367.0
2021-08-06 09:30:00,270.0,271.0,266.39,267.11,68515.0,270.0,271.0,266.39,267.11,68515.0
2021-08-06 09:40:00,266.97,272.36,266.01,271.29,49891.0,266.97,272.36,266.01,271.29,49891.0
2021-08-06 09:50:00,271.04,271.04,267.01,268.97,40531.0,271.04,271.04,267.01,268.97,40531.0
2021-08-06 10:00:00,268.7,271.59,268.17,270.62,32997.0,268.7,271.59,268.17,270.62,32997.0
2021-08-06 10:10:00,270.62,270.84,266.64,267.18,28741.0,270.62,270.84,266.64,267.18,28741.0
2021-08-06 10:20:00,266.94,268.6,266.37,267.12,27578.0,266.94,268.6,266.37,267.12,27578.0
2021-08-06 10:30:00,266.75,267.12,264.65,265.71,34379.0,266.75,267.12,264.65,265.71,34379.0
2021-08-06 10:40:00,265.71,267.29,263.28,263.48,34492.0,265.71,267.29,263.28,263.48,34492.0
2021-08-06 10:50:00,263.54,265.02,262.99,263.59,31208.0,263.54,265.02,262.99,263.59,31208.0
2021-08-06 11:00:00,263.79,264.27,262.25,263.34,28159.0,263.79,264.27,262.25,263.34,28159.0
2021-08-06 11:10:00,263.02,263.55,262.08,262.85,22064.0,263.02,263.55,262.08,262.85,22064.0
2021-08-06 11:20:00,262.7,264.14,262.25,262.52,21376.0,262.7,264.14,262.25,262.52,21376.0
2021-08-06 11:30:00,262.38,263.27,261.76,263.26,21215.0,262.38,263.27,261.76,263.26,21215.0
2021-08-06 11:40:00,263.27,264.09,262.69,262.99,16225.0,263.27,264.09,262.69,262.99,16225.0
2021-08-06 11:50:00,263.1,263.88,263.04,263.88,15626.0,263.1,263.88,263.04,263.88,15626.0
2021-08-06 12:00:00,263.62,264.29,263.44,263.84,16452.0,263.62,264.29,263.44,263.84,16452.0
2021-08-06 12:10:00,263.62,263.63,260.73,261.01,27438.0,263.62,263.63,260.73,261.01,27438.0
2021-08-06 12:20:00,261.28,261.41,260.12,260.82,19911.0,261.28,261.41,260.12,260.82,19911.0
2021-08-06 12:30:00,260.73,261.19,258.71,260.2,47268.0,260.73,261.19,258.71,260.2,47268.0
2021-08-06 12:40:00,260.41,261.77,260.41,260.91,24767.0,260.41,261.77,260.41,260.91,24767.0
2021-08-06 12:50:00,260.72,260.73,258.91,258.99,18354.0,260.72,260.73,258.91,258.99,18354.0
2021-08-06 13:00:00,259.11,262.48,258.97,262.37,26414.0,259.11,262.48,258.97,262.37,26414.0
2021-08-06 13:10:00,262.4,264.15,261.52,264.14,22616.0,262.4,264.15,261.52,264.14,22616.0
2021-08-06 13:20:00,263.98,264.95,262.25,262.74,36588.0,263.98,264.95,262.25,262.74,36588.0
2021-08-06 13:30:00,262.96,264.32,261.74,264.17,18310.0,262.96,264.32,261.74,264.17,18310.0
2021-08-06 13:40:00,264.34,265.49,263.85,264.31,28035.0,264.34,265.49,263.85,264.31,28035.0
2021-08-06 13:50:00,264.1,266.83,264.06,264.8,41238.0,264.1,266.83,264.06,264.8,41238.0
2021-08-06 14:00:00,264.65,265.62,264.51,265.22,14311.0,264.65,265.62,264.51,265.22,14311.0
2021-08-06 14:10:00,265.28,265.52,264.5,264.77,14542.0,265.28,265.52,264.5,264.77,14542.0
2021-08-06 14:20:00,264.65,265.46,264.33,264.81,14526.0,264.65,265.46,264.33,264.81,14526.0
2021-08-06 14:30:00,264.81,266.2,264.6,265.39,12691.0,264.81,266.2,264.6,265.39,12691.0
2021-08-06 14:40:00,265.1,265.5,264.41,264.42,11136.0,265.1,265.5,264.41,264.42,11136.0
2021-08-06 14:50:00,264.28,264.54,263.57,264.24,13951.0,264.28,264.54,263.57,264.24,13951.0
2021-08-06 15:00:00,263.83,264.29,263.01,264.22,24998.0,263.83,264.29,263.01,264.22,24998.0
2021-08-06 15:10:00,264.1,264.71,263.92,264.05,18835.0,264.1,264.71,263.92,264.05,18835.0
2021-08-06 15:20:00,263.94,264.02,262.15,262.24,18320.0,263.94,264.02,262.15,262.24,18320.0
2021-08-06 15:30:00,262.29,262.97,261.88,262.56,27834.0,262.29,262.97,261.88,262.56,27834.0
2021-08-06 15:40:00,262.65,263.33,262.6,262.87,29603.0,262.65,263.33,262.6,262.87,29603.0
2021-08-06 15:50:00,262.87,264.67,262.79,263.5,115183.0,262.87,264.67,262.79,263.5,115183.0
2021-08-09 09:30:00,263.5,265.0,262.12,263.12,41629.0,263.5,265.0,262.12,263.12,41629.0
2021-08-09 09:40:00,263.08,265.57,262.96,265.3,13913.0,263.08,265.57,262.96,265.3,13913.0
2021-08-09 09:50:00,266.0,266.83,265.2,266.18,26899.0,266.0,266.83,265.2,266.18,26899.0
2021-08-09 10:00:00,265.93,266.77,265.68,266.17,13426.0,265.93,266.77,265.68,266.17,13426.0
2021-08-09 10:10:00,266.17,267.47,265.79,265.82,10082.0,266.17,267.47,265.79,265.82,10082.0
2021-08-09 10:20:00,266.16,267.47,265.77,266.96,12251.0,266.16,267.47,265.77,266.96,12251.0
2021-08-09 10:30:00,267.31,269.76,267.29,267.94,26096.0,267.31,269.76,267.29,267.94,26096.0
2021-08-09 10:40:00,267.56,269.65,267.56,269.41,12986.0,267.56,269.65,267.56,269.41,12986.0
2021-08-09 10:50:00,269.05,270.4,268.4,270.22,22508.0,269.05,270.4,268.4,270.22,22508.0
2021-08-09 11:00:00,270.36,271.25,270.36,270.92,24437.0,270.36,271.25,270.36,270.92,24437.0
2021-08-09 11:10:00,270.79,273.33,270.62,273.29,28765.0,270.79,273.33,270.62,273.29,28765.0
2021-08-09 11:20:00,273.28,274.96,272.86,273.78,41693.0,273.28,274.96,272.86,273.78,41693.0
2021-08-09 11:30:00,273.83,274.56,272.94,274.0,32678.0,273.83,274.56,272.94,274.0,32678.0
2021-08-09 11:40:00,273.99,276.5,273.89,276.24,39488.0,273.99,276.5,273.89,276.24,39488.0
2021-08-09 11:50:00,276.38,277.94,276.06,277.46,48959.0,276.38,277.94,276.06,277.46,48959.0
2021-08-09 12:00:00,277.34,277.72,276.8,276.91,30126.0,277.34,277.72,276.8,276.91,30126.0
2021-08-09 12:10:00,276.97,277.7,276.78,277.62,14204.0,276.97,277.7,276.78,277.62,14204.0
2021-08-09 12:20:00,277.63,278.84,277.12,278.21,28667.0,277.63,278.84,277.12,278.21,28667.0
2021-08-09 12:30:00,278.25,279.25,278.18,279.13,18326.0,278.25,279.25,278.18,279.13,18326.0
2021-08-09 12:40:00,279.11,279.83,278.64,279.54,19510.0,279.11,279.83,278.64,279.54,19510.0
2021-08-09 12:50:00,279.29,280.1,279.29,279.91,22912.0,279.29,280.1,279.29,279.91,22912.0
2021-08-09 13:00:00,279.82,279.82,278.79,279.47,30545.0,279.82,279.82,278.79,279.47,30545.0
2021-08-09 13:10:00,279.33,279.66,279.25,279.55,11178.0,279.33,279.66,279.25,279.55,11178.0
2021-08-09 13:20:00,279.47,279.8,279.0,279.0,14648.0,279.47,279.8,279.0,279.0,14648.0
2021-08-09 13:30:00,279.06,281.17,278.85,280.59,37720.0,279.06,281.17,278.85,280.59,37720.0
2021-08-09 13:40:00,280.54,280.54,279.52,279.86,13765.0,280.54,280.54,279.52,279.86,13765.0
2021-08-09 13:50:00,279.59,280.44,279.4,280.43,36066.0,279.59,280.44,279.4,280.43,36066.0
2021-08-09 14:00:00,280.2,280.44,279.56,279.91,29421.0,280.2,280.44,279.56,279.91,29421.0
2021-08-09 14:10:00,279.91,280.0,278.56,278.88,32785.0,279.91,280.0,278.56,278.88,32785.0
2021-08-09 14:20:00,279.1,279.45,278.94,279.35,14676.0,279.1,279.45,278.94,279.35,14676.0
2021-08-09 14:30:00,279.19,279.74,279.0,279.37,22795.0,279.19,279.74,279.0,279.37,22795.0
2021-08-09 14:40:00,279.35,279.58,279.0,279.44,23470.0,279.35,279.58,279.0,279.44,23470.0
2021-08-09 14:50:00,279.44,279.6,279.11,279.37,22844.0,279.44,279.6,279.11,279.37,22844.0
2021-08-09 15:00:00,279.24,279.5,279.0,279.17,27279.0,279.24,279.5,279.0,279.17,27279.0
2021-08-09 15:10:00,279.17,279.36,278.32,279.24,28367.0,279.17,279.36,278.32,279.24,28367.0
2021-08-09 15:20:00,279.26,279.35,277.76,278.11,41841.0,279.26,279.35,277.76,278.11,41841.0
2021-08-09 15:30:00,278.08,278.69,278.07,278.4,33666.0,278.08,278.69,278.07,278.4,33666.0
2021-08-09 15:40:00,278.38,279.24,278.16,278.94,62887.0,278.38,279.24,278.16,278.94,62887.0
2021-08-09 15:50:00,278.99,279.34,278.32,278.32,169576.0,278.99,279.34,278.32,278.32,169576.0
2021-08-10 09:30:00,280.35,291.62,280.35,290.56,229726.0,280.35,291.62,280.35,290.56,229726.0
2021-08-10 09:40:00,291.0,293.72,289.22,293.72,117822.0,291.0,293.72,289.22,293.72,117822.0
2021-08-10 09:50:00,293.99,294.48,290.17,291.99,76030.0,293.99,294.48,290.17,291.99,76030.0
2021-08-10 10:00:00,291.99,293.43,288.92,289.72,98187.0,291.99,293.43,288.92,289.72,98187.0
2021-08-10 10:10:00,289.94,291.23,289.81,290.67,47963.0,289.94,291.23,289.81,290.67,47963.0
2021-08-10 10:20:00,290.66,290.79,285.35,285.73,51531.0,290.66,290.79,285.35,285.73,51531.0
2021-08-10 10:30:00,285.34,287.18,283.86,286.86,74401.0,285.34,287.18,283.86,286.86,74401.0
2021-08-10 10:40:00,286.96,288.47,286.43,288.47,26062.0,286.96,288.47,286.43,288.47,26062.0
2021-08-10 10:50:00,288.42,288.47,285.49,285.91,27532.0,288.42,288.47,285.49,285.91,27532.0
2021-08-10 11:00:00,285.9,286.14,284.04,284.69,29044.0,285.9,286.14,284.04,284.69,29044.0
2021-08-10 11:10:00,284.66,286.8,284.66,286.12,20006.0,284.66,286.8,284.66,286.12,20006.0
2021-08-10 11:20:00,285.83,287.91,285.78,287.35,11904.0,285.83,287.91,285.78,287.35,11904.0
2021-08-10 11:30:00,287.38,288.14,286.84,288.02,16607.0,287.38,288.14,286.84,288.02,16607.0
2021-08-10 11:40:00,288.21,288.39,287.49,288.13,20201.0,288.21,288.39,287.49,288.13,20201.0
2021-08-10 11:50:00,288.0,288.8,287.51,288.8,22714.0,288.0,288.8,287.51,288.8,22714.0
2021-08-10 12:00:00,288.91,290.91,288.76,290.66,21846.0,288.91,290.91,288.76,290.66,21846.0
2021-08-10 12:10:00,290.65,291.1,290.44,290.82,19917.0,290.65,291.1,290.44,290.82,19917.0
2021-08-10 12:20:00,290.75,291.32,290.32,291.13,26502.0,290.75,291.32,290.32,291.13,26502.0
2021-08-10 12:30:00,291.17,291.58,290.87,290.88,30880.0,291.17,291.58,290.87,290.88,30880.0
2021-08-10 12:40:00,290.98,291.38,289.85,290.8,39408.0,290.98,291.38,289.85,290.8,39408.0
2021-08-10 12:50:00,290.95,292.36,290.8,291.56,16885.0,290.95,292.36,290.8,291.56,16885.0
2021-08-10 13:00:00,291.56,292.48,291.3,291.65,13987.0,291.56,292.48,291.3,291.65,13987.0
2021-08-10 13:10:00,291.8,292.13,291.51,292.12,10289.0,291.8,292.13,291.51,292.12,10289.0
2021-08-10 13:20:00,292.04,293.31,291.67,293.06,41213.0,292.04,293.31,291.67,293.06,41213.0
2021-08-10 13:30:00,293.28,293.28,290.99,290.99,19405.0,293.28,293.28,290.99,290.99,19405.0
2021-08-10 13:40:00,290.95,291.27,290.24,290.57,14781.0,290.95,291.27,290.24,290.57,14781.0
2021-08-10 13:50:00,290.28,290.51,289.88,290.32,11623.0,290.28,290.51,289.88,290.32,11623.0
2021-08-10 14:00:00,289.89,290.23,288.57,289.35,11089.0,289.89,290.23,288.57,289.35,11089.0
2021-08-10 14:10:00,289.35,289.53,288.6,288.61,15782.0,289.35,289.53,288.6,288.61,15782.0
2021-08-10 14:20:00,288.48,288.58,287.71,287.94,14232.0,288.48,288.58,287.71,287.94,14232.0
2021-08-10 14:30:00,287.81,289.35,287.81,288.03,15863.0,287.81,289.35,287.81,288.03,15863.0
2021-08-10 14:40:00,288.03,288.71,287.83,288.42,10413.0,288.03,288.71,287.83,288.42,10413.0
2021-08-10 14:50:00,288.52,289.25,288.44,288.72,11433.0,288.52,289.25,288.44,288.72,11433.0
2021-08-10 15:00:00,288.84,289.07,288.16,288.37,12801.0,288.84,289.07,288.16,288.37,12801.0
2021-08-10 15:10:00,288.07,288.41,287.49,287.97,15278.0,288.07,288.41,287.49,287.97,15278.0
2021-08-10 15:20:00,287.99,288.4,287.46,288.16,15122.0,287.99,288.4,287.46,288.16,15122.0
2021-08-10 15:30:00,288.16,288.82,287.66,287.84,18623.0,288.16,288.82,287.66,287.84,18623.0
2021-08-10 15:40:00,287.81,287.97,286.12,286.31,38766.0,287.81,287.97,286.12,286.31,38766.0
2021-08-10 15:50:00,286.22,286.39,283.56,285.28,177222.0,286.22,286.39,283.56,285.28,177222.0
2021-08-11 09:30:00,287.87,294.51,287.45,293.29,91496.0,287.87,294.51,287.45,293.29,91496.0
2021-08-11 09:40:00,293.0,297.85,292.93,296.29,93060.0,293.0,297.85,292.93,296.29,93060.0
2021-08-11 09:50:00,296.79,299.28,295.0,298.48,97161.0,296.79,299.28,295.0,298.48,97161.0
2021-08-11 10:00:00,298.66,301.99,298.6,299.51,122041.0,298.66,301.99,298.6,299.51,122041.0
2021-08-11 10:10:00,299.51,300.89,298.69,300.66,108081.0,299.51,300.89,298.69,300.66,108081.0
2021-08-11 10:20:00,300.39,304.0,300.39,302.39,72257.0,300.39,304.0,300.39,302.39,72257.0
2021-08-11 10:30:00,302.39,303.49,301.21,301.33,50129.0,302.39,303.49,301.21,301.33,50129.0
2021-08-11 10:40:00,301.31,305.24,301.23,304.26,79129.0,301.31,305.24,301.23,304.26,79129.0
2021-08-11 10:50:00,304.14,304.2,301.01,301.43,44967.0,304.14,304.2,301.01,301.43,44967.0
2021-08-11 11:00:00,301.06,301.25,298.51,299.97,47240.0,301.06,301.25,298.51,299.97,47240.0
2021-08-11 11:10:00,300.11,300.77,297.08,298.38,46693.0,300.11,300.77,297.08,298.38,46693.0
2021-08-11 11:20:00,298.39,299.5,298.15,298.67,25854.0,298.39,299.5,298.15,298.67,25854.0
2021-08-11 11:30:00,298.67,298.67,296.56,298.41,47566.0,298.67,298.67,296.56,298.41,47566.0
2021-08-11 11:40:00,298.43,300.73,298.42,299.28,43679.0,298.43,300.73,298.42,299.28,43679.0
2021-08-11 11:50:00,299.28,300.33,298.23,300.33,39040.0,299.28,300.33,298.23,300.33,39040.0
2021-08-11 12:00:00,300.03,302.53,299.71,302.23,45591.0,300.03,302.53,299.71,302.23,45591.0
2021-08-11 12:10:00,302.06,302.7,301.73,302.67,20857.0,302.06,302.7,301.73,302.67,20857.0
2021-08-11 12:20:00,302.71,303.54,301.44,302.95,36988.0,302.71,303.54,301.44,302.95,36988.0
2021-08-11 12:30:00,302.74,304.24,301.96,304.08,37023.0,302.74,304.24,301.96,304.08,37023.0
2021-08-11 12:40:00,304.29,305.0,303.59,304.63,34893.0,304.29,305.0,303.59,304.63,34893.0
2021-08-11 12:50:00,304.41,305.0,303.22,303.93,69301.0,304.41,305.0,303.22,303.93,69301.0
2021-08-11 13:00:00,303.93,305.08,303.76,304.85,38799.0,303.93,305.08,303.76,304.85,38799.0
2021-08-11 13:10:00,304.79,306.11,304.7,304.94,60032.0,304.79,306.11,304.7,304.94,60032.0
2021-08-11 13:20:00,304.92,306.14,304.1,304.46,41196.0,304.92,306.14,304.1,304.46,41196.0
2021-08-11 13:30:00,304.05,306.0,303.88,305.87,23394.0,304.05,306.0,303.88,305.87,23394.0
2021-08-11 13:40:00,305.94,306.36,305.0,305.63,19834.0,305.94,306.36,305.0,305.63,19834.0
2021-08-11 13:50:00,305.69,306.8,305.61,306.41,17488.0,305.69,306.8,305.61,306.41,17488.0
2021-08-11 14:00:00,306.24,307.7,305.88,307.16,31073.0,306.24,307.7,305.88,307.16,31073.0
2021-08-11 14:10:00,307.18,308.0,306.53,307.74,23415.0,307.18,308.0,306.53,307.74,23415.0
2021-08-11 14:20:00,307.18,308.25,306.87,306.96,26261.0,307.18,308.25,306.87,306.96,26261.0
2021-08-11 14:30:00,306.96,308.38,306.78,307.79,38106.0,306.96,308.38,306.78,307.79,38106.0
2021-08-11 14:40:00,307.75,308.1,307.59,307.95,24964.0,307.75,308.1,307.59,307.95,24964.0
2021-08-11 14:50:00,307.94,308.32,307.7,307.97,30880.0,307.94,308.32,307.7,307.97,30880.0
2021-08-11 15:00:00,308.08,308.2,306.53,307.78,33542.0,308.08,308.2,306.53,307.78,33542.0
2021-08-11 15:10:00,307.82,308.31,307.08,307.83,52760.0,307.82,308.31,307.08,307.83,52760.0
2021-08-11 15:20:00,307.78,309.73,307.78,308.52,66208.0,307.78,309.73,307.78,308.52,66208.0
2021-08-11 15:30:00,308.62,309.0,307.9,308.01,32102.0,308.62,309.0,307.9,308.01,32102.0
2021-08-11 15:40:00,308.01,309.93,307.88,309.28,62706.0,308.01,309.93,307.88,309.28,62706.0
2021-08-11 15:50:00,309.36,310.2,309.26,310.19,228570.0,309.36,310.2,309.26,310.19,228570.0
2021-08-12 09:30:00,307.4,311.26,306.35,310.69,92386.0,307.4,311.26,306.35,310.69,92386.0
2021-08-12 09:40:00,310.17,313.58,309.62,313.06,58859.0,310.17,313.58,309.62,313.06,58859.0
2021-08-12 09:50:00,312.85,313.05,309.67,309.67,52635.0,312.85,313.05,309.67,309.67,52635.0
2021-08-12 10:00:00,309.98,310.79,309.0,309.73,80944.0,309.98,310.79,309.0,309.73,80944.0
2021-08-12 10:10:00,309.6,310.0,303.0,304.17,40296.0,309.6,310.0,303.0,304.17,40296.0
2021-08-12 10:20:00,304.5,306.78,304.34,306.05,51228.0,304.5,306.78,304.34,306.05,51228.0
2021-08-12 10:30:00,306.27,306.4,304.5,305.19,20939.0,306.27,306.4,304.5,305.19,20939.0
2021-08-12 10:40:00,305.48,305.88,304.56,304.8,27411.0,305.48,305.88,304.56,304.8,27411.0
2021-08-12 10:50:00,304.78,305.04,302.53,303.44,32766.0,304.78,305.04,302.53,303.44,32766.0
2021-08-12 11:00:00,303.63,305.15,303.23,304.29,24618.0,303.63,305.15,303.23,304.29,24618.0
2021-08-12 11:10:00,304.28,306.69,304.27,305.45,17676.0,304.28,306.69,304.27,305.45,17676.0
2021-08-12 11:20:00,305.59,307.76,305.15,307.73,26677.0,305.59,307.76,305.15,307.73,26677.0
2021-08-12 11:30:00,307.94,309.12,307.57,308.63,22552.0,307.94,309.12,307.57,308.63,22552.0
2021-08-12 11:40:00,308.76,309.54,308.05,309.18,11671.0,308.76,309.54,308.05,309.18,11671.0
2021-08-12 11:50:00,309.23,310.87,309.15,310.48,42137.0,309.23,310.87,309.15,310.48,42137.0
2021-08-12 12:00:00,310.74,311.3,310.64,311.13,17963.0,310.74,311.3,310.64,311.13,17963.0
2021-08-12 12:10:00,311.29,312.0,310.32,310.71,14928.0,311.29,312.0,310.32,310.71,14928.0
2021-08-12 12:20:00,310.99,311.43,309.99,310.36,22590.0,310.99,311.43,309.99,310.36,22590.0
2021-08-12 12:30:00,310.26,311.41,310.26,311.41,10008.0,310.26,311.41,310.26,311.41,10008.0
2021-08-12 12:40:00,311.43,312.42,311.02,311.18,16711.0,311.43,312.42,311.02,311.18,16711.0
2021-08-12 12:50:00,311.22,311.45,310.78,311.25,10303.0,311.22,311.45,310.78,311.25,10303.0
2021-08-12 13:00:00,311.12,312.37,311.03,311.94,17829.0,311.12,312.37,311.03,311.94,17829.0
2021-08-12 13:10:00,311.86,311.92,311.21,311.48,10111.0,311.86,311.92,311.21,311.48,10111.0
2021-08-12 13:20:00,311.4,312.2,311.37,311.82,19745.0,311.4,312.2,311.37,311.82,19745.0
2021-08-12 13:30:00,311.94,312.78,311.92,312.31,15041.0,311.94,312.78,311.92,312.31,15041.0
2021-08-12 13:40:00,312.31,313.0,311.95,312.22,10892.0,312.31,313.0,311.95,312.22,10892.0
2021-08-12 13:50:00,312.09,313.38,311.91,313.25,18733.0,312.09,313.38,311.91,313.25,18733.0
2021-08-12 14:00:00,313.34,315.48,313.25,314.63,62145.0,313.34,315.48,313.25,314.63,62145.0
2021-08-12 14:10:00,314.71,315.14,314.46,314.85,38784.0,314.71,315.14,314.46,314.85,38784.0
2021-08-12 14:20:00,314.84,315.5,314.48,314.85,46323.0,314.84,315.5,314.48,314.85,46323.0
2021-08-12 14:30:00,314.92,315.13,314.58,315.12,35979.0,314.92,315.13,314.58,315.12,35979.0
2021-08-12 14:40:00,314.99,315.14,312.45,312.9,20122.0,314.99,315.14,312.45,312.9,20122.0
2021-08-12 14:50:00,312.73,313.01,311.71,312.55,12508.0,312.73,313.01,311.71,312.55,12508.0
2021-08-12 15:00:00,312.77,313.82,312.75,313.55,29137.0,312.77,313.82,312.75,313.55,29137.0
2021-08-12 15:10:00,313.52,314.73,313.52,314.66,21460.0,313.52,314.73,313.52,314.66,21460.0
2021-08-12 15:20:00,314.69,315.37,314.29,315.16,42632.0,314.69,315.37,314.29,315.16,42632.0
2021-08-12 15:30:00,315.25,315.55,315.02,315.35,63622.0,315.25,315.55,315.02,315.35,63622.0
2021-08-12 15:40:00,315.3,316.48,314.64,315.92,104995.0,315.3,316.48,314.64,315.92,104995.0
2021-08-12 15:50:00,315.92,317.0,315.67,316.54,139948.0,315.92,317.0,315.67,316.54,139948.0
2021-08-13 09:30:00,317.45,317.45,310.17,311.05,39806.0,317.45,317.45,310.17,311.05,39806.0
2021-08-13 09:40:00,311.05,311.05,307.82,309.72,33390.0,311.05,311.05,307.82,309.72,33390.0
2021-08-13 09:50:00,308.63,309.32,307.0,307.0,30406.0,308.63,309.32,307.0,307.0,30406.0
2021-08-13 10:00:00,306.63,307.76,306.05,307.44,18777.0,306.63,307.76,306.05,307.44,18777.0
2021-08-13 10:10:00,307.43,307.43,306.2,306.56,16158.0,307.43,307.43,306.2,306.56,16158.0
2021-08-13 10:20:00,306.3,308.89,306.3,308.49,14013.0,306.3,308.89,306.3,308.49,14013.0
2021-08-13 10:30:00,308.78,309.15,307.75,307.95,11078.0,308.78,309.15,307.75,307.95,11078.0
2021-08-13 10:40:00,307.89,307.98,305.1,305.71,12426.0,307.89,307.98,305.1,305.71,12426.0
2021-08-13 10:50:00,305.85,305.86,305.02,305.75,12487.0,305.85,305.86,305.02,305.75,12487.0
2021-08-13 11:00:00,305.86,306.82,305.27,305.58,12085.0,305.86,306.82,305.27,305.58,12085.0
2021-08-13 11:10:00,305.42,305.62,304.35,304.91,12638.0,305.42,305.62,304.35,304.91,12638.0
2021-08-13 11:20:00,304.83,306.28,304.82,305.98,19179.0,304.83,306.28,304.82,305.98,19179.0
2021-08-13 11:30:00,305.88,306.65,305.3,305.37,7115.0,305.88,306.65,305.3,305.37,7115.0
2021-08-13 11:40:00,305.32,306.04,305.03,306.02,15602.0,305.32,306.04,305.03,306.02,15602.0
2021-08-13 11:50:00,305.89,306.85,305.87,306.54,31311.0,305.89,306.85,305.87,306.54,31311.0
2021-08-13 12:00:00,306.54,307.06,305.74,307.06,7727.0,306.54,307.06,305.74,307.06,7727.0
2021-08-13 12:10:00,306.85,307.48,306.37,307.48,10653.0,306.85,307.48,306.37,307.48,10653.0
2021-08-13 12:20:00,307.42,307.62,306.97,307.62,8429.0,307.42,307.62,306.97,307.62,8429.0
2021-08-13 12:30:00,307.82,307.85,306.91,307.37,6749.0,307.82,307.85,306.91,307.37,6749.0
2021-08-13 12:40:00,307.08,307.25,306.5,307.24,10396.0,307.08,307.25,306.5,307.24,10396.0
2021-08-13 12:50:00,307.16,308.26,307.1,308.07,13459.0,307.16,308.26,307.1,308.07,13459.0
2021-08-13 13:00:00,308.0,308.55,307.75,308.33,13750.0,308.0,308.55,307.75,308.33,13750.0
2021-08-13 13:10:00,308.25,308.68,308.07,308.5,8731.0,308.25,308.68,308.07,308.5,8731.0
2021-08-13 13:20:00,308.48,309.13,307.93,308.1,12518.0,308.48,309.13,307.93,308.1,12518.0
2021-08-13 13:30:00,308.33,308.65,307.42,307.42,24942.0,308.33,308.65,307.42,307.42,24942.0
2021-08-13 13:40:00,307.86,308.25,307.28,308.11,15036.0,307.86,308.25,307.28,308.11,15036.0
2021-08-13 13:50:00,307.97,308.4,307.8,308.08,12931.0,307.97,308.4,307.8,308.08,12931.0
2021-08-13 14:00:00,308.0,308.35,307.66,308.02,8401.0,308.0,308.35,307.66,308.02,8401.0
2021-08-13 14:10:00,307.92,308.42,307.36,307.43,12316.0,307.92,308.42,307.36,307.43,12316.0
2021-08-13 14:20:00,307.35,308.05,306.6,307.71,7419.0,307.35,308.05,306.6,307.71,7419.0
2021-08-13 14:30:00,307.69,307.96,307.43,307.81,8802.0,307.69,307.96,307.43,307.81,8802.0
2021-08-13 14:40:00,307.88,307.99,306.93,307.62,7377.0,307.88,307.99,306.93,307.62,7377.0
2021-08-13 14:50:00,307.7,307.86,307.3,307.63,7954.0,307.7,307.86,307.3,307.63,7954.0
2021-08-13 15:00:00,307.63,308.12,307.51,307.93,10524.0,307.63,308.12,307.51,307.93,10524.0
2021-08-13 15:10:00,308.06,308.84,307.89,308.23,18896.0,308.06,308.84,307.89,308.23,18896.0
2021-08-13 15:20:00,308.08,308.98,307.94,308.82,19702.0,308.08,308.98,307.94,308.82,19702.0
2021-08-13 15:30:00,308.68,309.05,308.13,309.0,21174.0,308.68,309.05,308.13,309.0,21174.0
2021-08-13 15:40:00,308.97,309.16,308.0,309.16,33868.0,308.97,309.16,308.0,309.16,33868.0
2021-08-13 15:50:00,309.21,312.2,309.21,310.76,175023.0,309.21,312.2,309.21,310.76,175023.0
2021-08-16 09:30:00,309.84,309.89,304.62,305.87,27230.0,309.84,309.89,304.62,305.87,27230.0
2021-08-16 09:40:00,305.25,307.44,305.06,306.61,16274.0,305.25,307.44,305.06,306.61,16274.0
2021-08-16 09:50:00,305.74,305.74,302.02,302.56,45985.0,305.74,305.74,302.02,302.56,45985.0
2021-08-16 10:00:00,302.48,303.97,298.6,298.81,44753.0,302.48,303.97,298.6,298.81,44753.0
2021-08-16 10:10:00,299.0,300.71,297.33,297.4,30921.0,299.0,300.71,297.33,297.4,30921.0
2021-08-16 10:20:00,297.96,299.68,297.5,298.28,18838.0,297.96,299.68,297.5,298.28,18838.0
2021-08-16 10:30:00,298.29,300.21,297.38,299.47,54142.0,298.29,300.21,297.38,299.47,54142.0
2021-08-16 10:40:00,299.5,299.54,298.22,298.35,13794.0,299.5,299.54,298.22,298.35,13794.0
2021-08-16 10:50:00,298.22,298.61,296.0,296.0,25458.0,298.22,298.61,296.0,296.0,25458.0
2021-08-16 11:00:00,296.11,296.49,294.55,294.72,24693.0,296.11,296.49,294.55,294.72,24693.0
2021-08-16 11:10:00,295.3,298.34,294.47,298.11,32629.0,295.3,298.34,294.47,298.11,32629.0
2021-08-16 11:20:00,298.19,299.33,298.06,298.36,13818.0,298.19,299.33,298.06,298.36,13818.0
2021-08-16 11:30:00,298.49,299.23,297.97,298.35,24118.0,298.49,299.23,297.97,298.35,24118.0
2021-08-16 11:40:00,298.47,299.64,298.23,299.42,12831.0,298.47,299.64,298.23,299.42,12831.0
2021-08-16 11:50:00,299.3,299.49,298.94,299.12,9220.0,299.3,299.49,298.94,299.12,9220.0
2021-08-16 12:00:00,298.98,299.55,298.88,299.15,12925.0,298.98,299.55,298.88,299.15,12925.0
2021-08-16 12:10:00,299.14,299.73,299.04,299.6,17267.0,299.14,299.73,299.04,299.6,17267.0
2021-08-16 12:20:00,299.5,300.16,299.17,299.32,14919.0,299.5,300.16,299.17,299.32,14919.0
2021-08-16 12:30:00,299.46,299.99,299.09,299.61,15192.0,299.46,299.99,299.09,299.61,15192.0
2021-08-16 12:40:00,299.48,300.24,299.3,299.76,6523.0,299.48,300.24,299.3,299.76,6523.0
2021-08-16 12:50:00,299.81,300.07,299.63,299.93,4625.0,299.81,300.07,299.63,299.93,4625.0
2021-08-16 13:00:00,300.28,300.94,300.17,300.55,14189.0,300.28,300.94,300.17,300.55,14189.0
2021-08-16 13:10:00,300.42,301.64,300.42,301.5,6806.0,300.42,301.64,300.42,301.5,6806.0
2021-08-16 13:20:00,301.32,302.7,301.18,302.38,17712.0,301.32,302.7,301.18,302.38,17712.0
2021-08-16 13:30:00,302.49,303.6,302.3,303.23,15132.0,302.49,303.6,302.3,303.23,15132.0
2021-08-16 13:40:00,303.48,303.59,302.92,303.38,10823.0,303.48,303.59,302.92,303.38,10823.0
2021-08-16 13:50:00,303.38,303.66,303.15,303.34,12550.0,303.38,303.66,303.15,303.34,12550.0
2021-08-16 14:00:00,303.21,304.16,303.21,303.91,11809.0,303.21,304.16,303.21,303.91,11809.0
2021-08-16 14:10:00,303.96,304.07,303.39,303.63,11102.0,303.96,304.07,303.39,303.63,11102.0
2021-08-16 14:20:00,303.51,304.23,303.34,304.2,15817.0,303.51,304.23,303.34,304.2,15817.0
2021-08-16 14:30:00,304.22,304.58,303.96,304.36,14892.0,304.22,304.58,303.96,304.36,14892.0
2021-08-16 14:40:00,304.64,304.86,304.07,304.66,12652.0,304.64,304.86,304.07,304.66,12652.0
2021-08-16 14:50:00,304.61,304.85,304.12,304.5,9537.0,304.61,304.85,304.12,304.5,9537.0
2021-08-16 15:00:00,304.33,304.87,304.24,304.75,10125.0,304.33,304.87,304.24,304.75,10125.0
2021-08-16 15:10:00,304.5,304.74,304.04,304.04,16332.0,304.5,304.74,304.04,304.04,16332.0
2021-08-16 15:20:00,304.09,304.55,302.75,303.32,17061.0,304.09,304.55,302.75,303.32,17061.0
2021-08-16 15:30:00,303.21,303.42,301.25,301.41,25293.0,303.21,303.42,301.25,301.41,25293.0
2021-08-16 15:40:00,301.49,301.57,299.84,300.2,30741.0,301.49,301.57,299.84,300.2,30741.0
2021-08-16 15:50:00,300.0,300.54,299.48,299.96,84189.0,300.0,300.54,299.48,299.96,84189.0
2021-08-17 09:30:00,295.1,298.49,292.79,296.38,63797.0,295.1,298.49,292.79,296.38,63797.0
2021-08-17 09:40:00,296.91,300.16,296.56,298.12,35225.0,296.91,300.16,296.56,298.12,35225.0
2021-08-17 09:50:00,297.6,298.53,294.33,294.51,40326.0,297.6,298.53,294.33,294.51,40326.0
2021-08-17 10:00:00,294.26,294.92,292.65,294.35,12973.0,294.26,294.92,292.65,294.35,12973.0
2021-08-17 10:10:00,294.28,295.67,293.33,295.2,20655.0,294.28,295.67,293.33,295.2,20655.0
2021-08-17 10:20:00,295.18,297.41,294.61,295.56,15265.0,295.18,297.41,294.61,295.56,15265.0
2021-08-17 10:30:00,295.51,295.92,294.72,295.31,11431.0,295.51,295.92,294.72,295.31,11431.0
2021-08-17 10:40:00,295.78,297.04,295.41,296.89,9391.0,295.78,297.04,295.41,296.89,9391.0
2021-08-17 10:50:00,296.54,296.87,294.0,294.02,31700.0,296.54,296.87,294.0,294.02,31700.0
2021-08-17 11:00:00,294.0,297.78,294.0,297.78,11124.0,294.0,297.78,294.0,297.78,11124.0
2021-08-17 11:10:00,297.67,298.88,297.05,298.47,12649.0,297.67,298.88,297.05,298.47,12649.0
2021-08-17 11:20:00,298.71,298.98,296.0,296.38,13059.0,298.71,298.98,296.0,296.38,13059.0
2021-08-17 11:30:00,296.06,296.96,294.37,294.37,15491.0,296.06,296.96,294.37,294.37,15491.0
2021-08-17 11:40:00,294.49,295.46,294.19,294.96,11458.0,294.49,295.46,294.19,294.96,11458.0
2021-08-17 11:50:00,295.07,295.49,293.36,293.87,14258.0,295.07,295.49,293.36,293.87,14258.0
2021-08-17 12:00:00,293.87,293.87,292.49,292.56,30651.0,293.87,293.87,292.49,292.56,30651.0
2021-08-17 12:10:00,292.5,294.11,292.5,293.45,9711.0,292.5,294.11,292.5,293.45,9711.0
2021-08-17 12:20:00,293.63,294.36,293.45,294.13,10432.0,293.63,294.36,293.45,294.13,10432.0
2021-08-17 12:30:00,294.49,295.15,294.13,294.75,9348.0,294.49,295.15,294.13,294.75,9348.0
2021-08-17 12:40:00,294.61,294.61,293.2,293.5,14354.0,294.61,294.61,293.2,293.5,14354.0
2021-08-17 12:50:00,293.57,294.27,293.01,293.34,10400.0,293.57,294.27,293.01,293.34,10400.0
2021-08-17 13:00:00,293.21,295.74,293.21,295.63,7615.0,293.21,295.74,293.21,295.63,7615.0
2021-08-17 13:10:00,295.61,297.34,295.34,295.34,13214.0,295.61,297.34,295.34,295.34,13214.0
2021-08-17 13:20:00,295.41,296.02,294.99,295.22,9336.0,295.41,296.02,294.99,295.22,9336.0
2021-08-17 13:30:00,294.83,295.24,293.74,295.24,9653.0,294.83,295.24,293.74,295.24,9653.0
2021-08-17 13:40:00,295.36,295.51,293.77,293.95,8872.0,295.36,295.51,293.77,293.95,8872.0
2021-08-17 13:50:00,294.11,295.19,293.7,295.1,10652.0,294.11,295.19,293.7,295.1,10652.0
2021-08-17 14:00:00,295.34,295.51,294.82,294.92,10077.0,295.34,295.51,294.82,294.92,10077.0
2021-08-17 14:10:00,294.75,297.78,294.52,297.78,17449.0,294.75,297.78,294.52,297.78,17449.0
2021-08-17 14:20:00,297.41,298.12,296.93,297.86,14831.0,297.41,298.12,296.93,297.86,14831.0
2021-08-17 14:30:00,298.13,298.52,297.42,297.88,23956.0,298.13,298.52,297.42,297.88,23956.0
2021-08-17 14:40:00,297.45,298.22,297.32,298.03,10321.0,297.45,298.22,297.32,298.03,10321.0
2021-08-17 14:50:00,298.2,300.62,298.2,300.35,17491.0,298.2,300.62,298.2,300.35,17491.0
2021-08-17 15:00:00,300.41,301.46,300.06,300.27,24858.0,300.41,301.46,300.06,300.27,24858.0
2021-08-17 15:10:00,300.56,300.66,298.62,298.67,14597.0,300.56,300.66,298.62,298.67,14597.0
2021-08-17 15:20:00,298.67,299.13,298.27,298.9,12476.0,298.67,299.13,298.27,298.9,12476.0
2021-08-17 15:30:00,299.13,300.14,298.86,299.09,19924.0,299.13,300.14,298.86,299.09,19924.0
2021-08-17 15:40:00,299.03,299.3,298.2,298.69,13244.0,299.03,299.3,298.2,298.69,13244.0
2021-08-17 15:50:00,298.28,299.17,298.11,298.38,66946.0,298.28,299.17,298.11,298.38,66946.0
2021-08-18 09:30:00,296.28,298.24,295.28,297.12,22625.0,296.28,298.24,295.28,297.12,22625.0
2021-08-18 09:40:00,297.44,297.44,293.53,294.09,14097.0,297.44,297.44,293.53,294.09,14097.0
2021-08-18 09:50:00,293.55,294.38,291.85,292.31,16654.0,293.55,294.38,291.85,292.31,16654.0
2021-08-18 10:00:00,292.15,292.15,289.58,290.34,22346.0,292.15,292.15,289.58,290.34,22346.0
2021-08-18 10:10:00,290.54,290.54,289.57,290.16,22108.0,290.54,290.54,289.57,290.16,22108.0
2021-08-18 10:20:00,290.02,290.42,288.01,288.91,30026.0,290.02,290.42,288.01,288.91,30026.0
2021-08-18 10:30:00,288.96,289.82,288.26,288.46,17822.0,288.96,289.82,288.26,288.46,17822.0
2021-08-18 10:40:00,288.5,288.91,286.0,286.23,31924.0,288.5,288.91,286.0,286.23,31924.0
2021-08-18 10:50:00,286.25,289.46,286.02,288.5,30528.0,286.25,289.46,286.02,288.5,30528.0
2021-08-18 11:00:00,288.27,289.0,287.46,287.85,17860.0,288.27,289.0,287.46,287.85,17860.0
2021-08-18 11:10:00,288.07,288.73,286.5,288.08,22486.0,288.07,288.73,286.5,288.08,22486.0
2021-08-18 11:20:00,288.29,289.6,288.29,288.82,11942.0,288.29,289.6,288.29,288.82,11942.0
2021-08-18 11:30:00,288.7,289.77,288.52,288.52,11114.0,288.7,289.77,288.52,288.52,11114.0
2021-08-18 11:40:00,288.41,289.57,288.13,288.98,8248.0,288.41,289.57,288.13,288.98,8248.0
2021-08-18 11:50:00,288.97,289.71,288.84,289.34,10681.0,288.97,289.71,288.84,289.34,10681.0
2021-08-18 12:00:00,289.05,289.2,288.16,289.14,26366.0,289.05,289.2,288.16,289.14,26366.0
2021-08-18 12:10:00,289.14,289.14,288.25,288.6,12531.0,289.14,289.14,288.25,288.6,12531.0
2021-08-18 12:20:00,288.66,289.5,288.6,288.93,9820.0,288.66,289.5,288.6,288.93,9820.0
2021-08-18 12:30:00,289.14,289.43,288.93,289.31,2535.0,289.14,289.43,288.93,289.31,2535.0
2021-08-18 12:40:00,289.54,289.55,288.72,289.07,6524.0,289.54,289.55,288.72,289.07,6524.0
2021-08-18 12:50:00,288.8,289.46,288.8,289.39,5010.0,288.8,289.46,288.8,289.39,5010.0
2021-08-18 13:00:00,289.36,289.57,289.08,289.56,3917.0,289.36,289.57,289.08,289.56,3917.0
2021-08-18 13:10:00,289.63,289.7,289.0,289.11,6420.0,289.63,289.7,289.0,289.11,6420.0
2021-08-18 13:20:00,289.16,289.3,288.95,289.15,4049.0,289.16,289.3,288.95,289.15,4049.0
2021-08-18 13:30:00,289.15,289.43,289.03,289.18,5927.0,289.15,289.43,289.03,289.18,5927.0
2021-08-18 13:40:00,289.22,289.64,288.79,288.91,4308.0,289.22,289.64,288.79,288.91,4308.0
2021-08-18 13:50:00,288.85,288.95,288.34,288.51,1509.0,288.85,288.95,288.34,288.51,1509.0
2021-08-18 14:00:00,288.51,288.85,288.39,288.39,3065.0,288.51,288.85,288.39,288.39,3065.0
2021-08-18 14:10:00,288.82,289.38,286.85,287.39,15349.0,288.82,289.38,286.85,287.39,15349.0
2021-08-18 14:20:00,287.5,288.2,287.04,288.0,14692.0,287.5,288.2,287.04,288.0,14692.0
2021-08-18 14:30:00,287.94,288.19,287.18,287.68,10427.0,287.94,288.19,287.18,287.68,10427.0
2021-08-18 14:40:00,287.36,287.55,287.2,287.47,14513.0,287.36,287.55,287.2,287.47,14513.0
2021-08-18 14:50:00,287.48,287.72,286.98,286.98,5694.0,287.48,287.72,286.98,286.98,5694.0
2021-08-18 15:00:00,287.07,287.08,286.2,286.28,14797.0,287.07,287.08,286.2,286.28,14797.0
2021-08-18 15:10:00,286.18,286.34,285.43,285.47,21382.0,286.18,286.34,285.43,285.47,21382.0
2021-08-18 15:20:00,285.28,285.46,284.52,284.66,24779.0,285.28,285.46,284.52,284.66,24779.0
2021-08-18 15:30:00,284.66,284.76,281.49,282.09,61777.0,284.66,284.76,281.49,282.09,61777.0
2021-08-18 15:40:00,282.21,282.85,280.87,280.87,40640.0,282.21,282.85,280.87,280.87,40640.0
2021-08-18 15:50:00,280.75,282.44,280.05,280.06,108402.0,280.75,282.44,280.05,280.06,108402.0
2021-08-19 09:30:00,278.16,279.99,277.25,277.73,43471.0,278.16,279.99,277.25,277.73,43471.0
2021-08-19 09:40:00,278.32,278.95,276.0,278.07,23517.0,278.32,278.95,276.0,278.07,23517.0
2021-08-19 09:50:00,277.95,278.24,276.5,277.4,23319.0,277.95,278.24,276.5,277.4,23319.0
2021-08-19 10:00:00,277.71,282.02,277.71,282.02,25799.0,277.71,282.02,277.71,282.02,25799.0
2021-08-19 10:10:00,282.17,283.31,281.87,282.57,16044.0,282.17,283.31,281.87,282.57,16044.0
2021-08-19 10:20:00,282.49,283.16,281.57,282.35,23173.0,282.49,283.16,281.57,282.35,23173.0
2021-08-19 10:30:00,282.3,282.42,280.02,280.29,11959.0,282.3,282.42,280.02,280.29,11959.0
2021-08-19 10:40:00,280.09,281.11,279.1,280.15,13026.0,280.09,281.11,279.1,280.15,13026.0
2021-08-19 10:50:00,280.34,281.93,279.76,280.98,22286.0,280.34,281.93,279.76,280.98,22286.0
2021-08-19 11:00:00,280.82,281.65,280.47,281.34,19916.0,280.82,281.65,280.47,281.34,19916.0
2021-08-19 11:10:00,281.28,282.86,281.0,282.6,15658.0,281.28,282.86,281.0,282.6,15658.0
2021-08-19 11:20:00,282.75,283.15,281.83,282.62,17040.0,282.75,283.15,281.83,282.62,17040.0
2021-08-19 11:30:00,282.52,282.74,280.71,281.92,32095.0,282.52,282.74,280.71,281.92,32095.0
2021-08-19 11:40:00,281.94,283.6,281.78,282.01,25616.0,281.94,283.6,281.78,282.01,25616.0
2021-08-19 11:50:00,282.21,283.02,282.09,282.98,16940.0,282.21,283.02,282.09,282.98,16940.0
2021-08-19 12:00:00,282.98,283.52,282.62,282.62,7222.0,282.98,283.52,282.62,282.62,7222.0
2021-08-19 12:10:00,282.45,282.77,282.26,282.68,9297.0,282.45,282.77,282.26,282.68,9297.0
2021-08-19 12:20:00,282.49,283.35,282.26,283.25,24972.0,282.49,283.35,282.26,283.25,24972.0
2021-08-19 12:30:00,283.15,283.53,282.71,283.46,5123.0,283.15,283.53,282.71,283.46,5123.0
2021-08-19 12:40:00,283.48,283.78,282.85,283.64,6772.0,283.48,283.78,282.85,283.64,6772.0
2021-08-19 12:50:00,283.77,284.29,283.44,284.11,7349.0,283.77,284.29,283.44,284.11,7349.0
2021-08-19 13:00:00,284.01,284.01,282.53,282.65,9458.0,284.01,284.01,282.53,282.65,9458.0
2021-08-19 13:10:00,282.64,283.47,282.51,283.38,8513.0,282.64,283.47,282.51,283.38,8513.0
2021-08-19 13:20:00,283.44,283.44,282.7,282.84,8701.0,283.44,283.44,282.7,282.84,8701.0
2021-08-19 13:30:00,282.64,283.16,282.58,282.69,8848.0,282.64,283.16,282.58,282.69,8848.0
2021-08-19 13:40:00,282.71,283.31,282.7,282.93,8208.0,282.71,283.31,282.7,282.93,8208.0
2021-08-19 13:50:00,282.98,283.32,282.86,282.94,8310.0,282.98,283.32,282.86,282.94,8310.0
2021-08-19 14:00:00,283.1,283.39,282.51,283.04,13528.0,283.1,283.39,282.51,283.04,13528.0
2021-08-19 14:10:00,282.9,283.31,280.79,281.0,17769.0,282.9,283.31,280.79,281.0,17769.0
2021-08-19 14:20:00,280.75,281.42,280.0,280.09,16511.0,280.75,281.42,280.0,280.09,16511.0
2021-08-19 14:30:00,280.15,281.35,279.76,281.13,13010.0,280.15,281.35,279.76,281.13,13010.0
2021-08-19 14:40:00,281.07,281.71,280.85,281.63,7598.0,281.07,281.71,280.85,281.63,7598.0
2021-08-19 14:50:00,281.63,283.23,281.52,282.13,50724.0,281.63,283.23,281.52,282.13,50724.0
2021-08-19 15:00:00,282.23,283.35,281.91,282.85,9448.0,282.23,283.35,281.91,282.85,9448.0
2021-08-19 15:10:00,282.98,282.98,282.01,282.28,10313.0,282.98,282.98,282.01,282.28,10313.0
2021-08-19 15:20:00,282.34,283.26,282.29,283.26,13906.0,282.34,283.26,282.29,283.26,13906.0
2021-08-19 15:30:00,283.18,283.78,282.93,283.4,11648.0,283.18,283.78,282.93,283.4,11648.0
2021-08-19 15:40:00,283.23,283.69,282.94,283.25,20894.0,283.23,283.69,282.94,283.25,20894.0
2021-08-19 15:50:00,283.26,284.03,283.24,283.69,95286.0,283.26,284.03,283.24,283.69,95286.0
2021-08-20 09:30:00,285.31,288.49,284.76,286.17,28682.0,285.31,288.49,284.76,286.17,28682.0
2021-08-20 09:40:00,285.88,286.11,284.28,284.92,10607.0,285.88,286.11,284.28,284.92,10607.0
2021-08-20 09:50:00,284.73,284.87,283.05,284.41,10851.0,284.73,284.87,283.05,284.41,10851.0
2021-08-20 10:00:00,284.7,287.1,284.7,286.82,13275.0,284.7,287.1,284.7,286.82,13275.0
2021-08-20 10:10:00,287.19,287.75,285.94,287.01,9943.0,287.19,287.75,285.94,287.01,9943.0
2021-08-20 10:20:00,286.85,287.07,285.02,286.47,10890.0,286.85,287.07,285.02,286.47,10890.0
2021-08-20 10:30:00,286.39,287.5,286.39,287.0,6984.0,286.39,287.5,286.39,287.0,6984.0
2021-08-20 10:40:00,287.21,290.41,286.59,290.41,19090.0,287.21,290.41,286.59,290.41,19090.0
2021-08-20 10:50:00,290.15,290.36,288.38,289.26,8242.0,290.15,290.36,288.38,289.26,8242.0
2021-08-20 11:00:00,289.31,290.19,288.41,290.19,5395.0,289.31,290.19,288.41,290.19,5395.0
2021-08-20 11:10:00,290.31,290.5,289.22,289.39,6955.0,290.31,290.5,289.22,289.39,6955.0
2021-08-20 11:20:00,288.89,290.15,288.89,289.91,5888.0,288.89,290.15,288.89,289.91,5888.0
2021-08-20 11:30:00,289.99,290.55,289.05,290.16,11286.0,289.99,290.55,289.05,290.16,11286.0
2021-08-20 11:40:00,290.3,290.81,289.48,289.69,13274.0,290.3,290.81,289.48,289.69,13274.0
2021-08-20 11:50:00,289.48,290.7,289.48,290.17,12833.0,289.48,290.7,289.48,290.17,12833.0
2021-08-20 12:00:00,290.16,291.44,290.01,290.54,9493.0,290.16,291.44,290.01,290.54,9493.0
2021-08-20 12:10:00,290.58,291.99,289.93,291.71,12815.0,290.58,291.99,289.93,291.71,12815.0
2021-08-20 12:20:00,291.68,292.2,291.18,291.91,10996.0,291.68,292.2,291.18,291.91,10996.0
2021-08-20 12:30:00,292.0,292.76,291.7,291.99,11300.0,292.0,292.76,291.7,291.99,11300.0
2021-08-20 12:40:00,292.36,292.36,291.43,291.88,5082.0,292.36,292.36,291.43,291.88,5082.0
2021-08-20 12:50:00,291.88,292.01,291.47,291.59,5486.0,291.88,292.01,291.47,291.59,5486.0
2021-08-20 13:00:00,291.59,291.73,290.29,290.36,11430.0,291.59,291.73,290.29,290.36,11430.0
2021-08-20 13:10:00,290.18,290.45,289.8,290.34,11208.0,290.18,290.45,289.8,290.34,11208.0
2021-08-20 13:20:00,290.27,290.69,289.5,289.96,8050.0,290.27,290.69,289.5,289.96,8050.0
2021-08-20 13:30:00,290.04,290.14,289.12,289.78,8226.0,290.04,290.14,289.12,289.78,8226.0
2021-08-20 13:40:00,289.95,290.66,289.86,290.54,7984.0,289.95,290.66,289.86,290.54,7984.0
2021-08-20 13:50:00,290.69,290.83,289.67,290.0,11326.0,290.69,290.83,289.67,290.0,11326.0
2021-08-20 14:00:00,290.1,291.27,290.1,290.83,9140.0,290.1,291.27,290.1,290.83,9140.0
2021-08-20 14:10:00,290.91,291.51,290.42,291.51,10430.0,290.91,291.51,290.42,291.51,10430.0
2021-08-20 14:20:00,291.53,292.0,291.19,292.0,15947.0,291.53,292.0,291.19,292.0,15947.0
2021-08-20 14:30:00,292.05,292.17,291.01,291.15,8496.0,292.05,292.17,291.01,291.15,8496.0
2021-08-20 14:40:00,291.01,292.1,290.89,291.9,15163.0,291.01,292.1,290.89,291.9,15163.0
2021-08-20 14:50:00,291.79,292.11,291.54,291.99,8393.0,291.79,292.11,291.54,291.99,8393.0
2021-08-20 15:00:00,291.85,291.99,290.64,290.64,10821.0,291.85,291.99,290.64,290.64,10821.0
2021-08-20 15:10:00,290.62,290.92,289.24,289.73,22696.0,290.62,290.92,289.24,289.73,22696.0
2021-08-20 15:20:00,289.63,290.36,289.58,290.28,16235.0,289.63,290.36,289.58,290.28,16235.0
2021-08-20 15:30:00,290.17,291.46,289.78,289.83,25348.0,290.17,291.46,289.78,289.83,25348.0
2021-08-20 15:40:00,289.74,290.64,289.59,290.09,21736.0,289.74,290.64,289.59,290.09,21736.0
2021-08-20 15:50:00,290.01,290.85,289.5,290.77,107113.0,290.01,290.85,289.5,290.77,107113.0
2021-08-23 09:30:00,294.26,294.26,290.61,290.66,12689.0,294.26,294.26,290.61,290.66,12689.0
2021-08-23 09:40:00,290.78,293.41,290.78,292.55,11806.0,290.78,293.41,290.78,292.55,11806.0
2021-08-23 09:50:00,292.42,293.3,289.39,289.92,11998.0,292.42,293.3,289.39,289.92,11998.0
2021-08-23 10:00:00,289.73,289.92,287.33,289.52,25405.0,289.73,289.92,287.33,289.52,25405.0
2021-08-23 10:10:00,289.4,290.58,289.39,289.69,8255.0,289.4,290.58,289.39,289.69,8255.0
2021-08-23 10:20:00,289.77,290.68,289.0,289.4,9670.0,289.77,290.68,289.0,289.4,9670.0
2021-08-23 10:30:00,289.6,289.76,288.55,289.35,6321.0,289.6,289.76,288.55,289.35,6321.0
2021-08-23 10:40:00,289.61,290.5,288.55,290.09,8663.0,289.61,290.5,288.55,290.09,8663.0
2021-08-23 10:50:00,290.11,292.16,289.84,292.1,5320.0,290.11,292.16,289.84,292.1,5320.0
2021-08-23 11:00:00,291.84,292.6,291.19,291.33,8880.0,291.84,292.6,291.19,291.33,8880.0
2021-08-23 11:10:00,291.04,291.4,289.88,290.13,6888.0,291.04,291.4,289.88,290.13,6888.0
2021-08-23 11:20:00,290.28,290.59,289.5,289.5,4207.0,290.28,290.59,289.5,289.5,4207.0
2021-08-23 11:30:00,289.07,290.35,288.78,290.35,4189.0,289.07,290.35,288.78,290.35,4189.0
2021-08-23 11:40:00,290.47,290.5,289.5,289.61,6182.0,290.47,290.5,289.5,289.61,6182.0
2021-08-23 11:50:00,289.33,289.34,288.78,289.25,3347.0,289.33,289.34,288.78,289.25,3347.0
2021-08-23 12:00:00,289.27,289.27,287.52,287.64,7946.0,289.27,289.27,287.52,287.64,7946.0
2021-08-23 12:10:00,287.75,287.83,287.16,287.29,7572.0,287.75,287.83,287.16,287.29,7572.0
2021-08-23 12:20:00,287.08,287.29,286.53,287.0,7707.0,287.08,287.29,286.53,287.0,7707.0
2021-08-23 12:30:00,287.51,287.84,287.29,287.47,2915.0,287.51,287.84,287.29,287.47,2915.0
2021-08-23 12:40:00,287.24,288.5,287.23,288.5,4549.0,287.24,288.5,287.23,288.5,4549.0
2021-08-23 12:50:00,288.51,290.21,288.51,289.87,6275.0,288.51,290.21,288.51,289.87,6275.0
2021-08-23 13:00:00,290.18,290.18,289.23,289.51,5923.0,290.18,290.18,289.23,289.51,5923.0
2021-08-23 13:10:00,289.56,289.76,288.91,289.4,6177.0,289.56,289.76,288.91,289.4,6177.0
2021-08-23 13:20:00,289.53,289.53,288.33,288.41,3317.0,289.53,289.53,288.33,288.41,3317.0
2021-08-23 13:30:00,288.66,289.77,288.49,289.19,3625.0,288.66,289.77,288.49,289.19,3625.0
2021-08-23 13:40:00,289.37,289.69,288.85,288.85,5865.0,289.37,289.69,288.85,288.85,5865.0
2021-08-23 13:50:00,288.91,289.98,288.9,289.29,4394.0,288.91,289.98,288.9,289.29,4394.0
2021-08-23 14:00:00,289.12,290.67,289.12,290.42,4592.0,289.12,290.67,289.12,290.42,4592.0
2021-08-23 14:10:00,290.64,290.67,289.95,290.23,2267.0,290.64,290.67,289.95,290.23,2267.0
2021-08-23 14:20:00,290.38,290.4,289.23,289.5,7803.0,290.38,290.4,289.23,289.5,7803.0
2021-08-23 14:30:00,289.41,290.45,289.41,290.45,3288.0,289.41,290.45,289.41,290.45,3288.0
2021-08-23 14:40:00,290.04,290.16,289.35,289.47,6043.0,290.04,290.16,289.35,289.47,6043.0
2021-08-23 14:50:00,289.21,289.43,288.91,289.17,3212.0,289.21,289.43,288.91,289.17,3212.0
2021-08-23 15:00:00,288.98,289.66,288.98,289.0,3648.0,288.98,289.66,288.98,289.0,3648.0
2021-08-23 15:10:00,289.09,289.1,288.08,288.17,6714.0,289.09,289.1,288.08,288.17,6714.0
2021-08-23 15:20:00,287.91,288.73,287.76,288.73,5520.0,287.91,288.73,287.76,288.73,5520.0
2021-08-23 15:30:00,288.71,288.93,288.2,288.22,7006.0,288.71,288.93,288.2,288.22,7006.0
2021-08-23 15:40:00,288.16,288.55,287.9,288.05,10599.0,288.16,288.55,287.9,288.05,10599.0
2021-08-23 15:50:00,288.07,288.17,286.99,286.99,43314.0,288.07,288.17,286.99,286.99,43314.0
2021-08-24 09:30:00,288.89,289.32,285.8,287.14,18706.0,288.89,289.32,285.8,287.14,18706.0
2021-08-24 09:40:00,286.92,287.15,285.46,285.84,13378.0,286.92,287.15,285.46,285.84,13378.0
2021-08-24 09:50:00,286.0,286.48,284.23,284.66,10143.0,286.0,286.48,284.23,284.66,10143.0
2021-08-24 10:00:00,284.23,285.08,283.15,284.88,14738.0,284.23,285.08,283.15,284.88,14738.0
2021-08-24 10:10:00,284.87,286.1,284.76,284.76,14698.0,284.87,286.1,284.76,284.76,14698.0
2021-08-24 10:20:00,284.68,286.0,283.87,284.55,17141.0,284.68,286.0,283.87,284.55,17141.0
2021-08-24 10:30:00,284.94,285.65,284.14,285.65,9324.0,284.94,285.65,284.14,285.65,9324.0
2021-08-24 10:40:00,285.96,285.96,284.05,284.05,10757.0,285.96,285.96,284.05,284.05,10757.0
2021-08-24 10:50:00,283.85,284.31,283.38,283.97,7032.0,283.85,284.31,283.38,283.97,7032.0
2021-08-24 11:00:00,283.79,283.79,282.77,283.79,9639.0,283.79,283.79,282.77,283.79,9639.0
2021-08-24 11:10:00,283.69,284.3,283.18,284.27,9535.0,283.69,284.3,283.18,284.27,9535.0
2021-08-24 11:20:00,284.41,284.69,283.21,283.41,5302.0,284.41,284.69,283.21,283.41,5302.0
2021-08-24 11:30:00,283.31,284.38,283.01,283.97,5745.0,283.31,284.38,283.01,283.97,5745.0
2021-08-24 11:40:00,283.86,284.0,283.01,283.41,4574.0,283.86,284.0,283.01,283.41,4574.0
2021-08-24 11:50:00,283.57,284.45,283.54,284.2,5061.0,283.57,284.45,283.54,284.2,5061.0
2021-08-24 12:00:00,284.2,284.4,283.77,284.08,8842.0,284.2,284.4,283.77,284.08,8842.0
2021-08-24 12:10:00,284.01,284.19,283.02,283.02,5377.0,284.01,284.19,283.02,283.02,5377.0
2021-08-24 12:20:00,283.06,283.55,282.84,283.53,4307.0,283.06,283.55,282.84,283.53,4307.0
2021-08-24 12:30:00,283.42,284.76,283.42,284.76,6430.0,283.42,284.76,283.42,284.76,6430.0
2021-08-24 12:40:00,285.06,285.33,284.41,284.5,9099.0,285.06,285.33,284.41,284.5,9099.0
2021-08-24 12:50:00,284.48,284.48,283.05,283.96,6200.0,284.48,284.48,283.05,283.96,6200.0
2021-08-24 13:00:00,284.09,284.13,283.72,283.9,3257.0,284.09,284.13,283.72,283.9,3257.0
2021-08-24 13:10:00,283.66,283.66,283.05,283.49,2807.0,283.66,283.66,283.05,283.49,2807.0
2021-08-24 13:20:00,283.36,283.36,282.72,282.91,6267.0,283.36,283.36,282.72,282.91,6267.0
2021-08-24 13:30:00,282.98,283.2,282.95,283.07,1951.0,282.98,283.2,282.95,283.07,1951.0
2021-08-24 13:40:00,282.86,283.89,282.8,283.69,9670.0,282.86,283.89,282.8,283.69,9670.0
2021-08-24 13:50:00,283.72,283.95,283.58,283.81,3401.0,283.72,283.95,283.58,283.81,3401.0
2021-08-24 14:00:00,284.0,284.25,283.7,284.18,4985.0,284.0,284.25,283.7,284.18,4985.0
2021-08-24 14:10:00,284.1,285.0,284.03,284.62,7226.0,284.1,285.0,284.03,284.62,7226.0
2021-08-24 14:20:00,284.41,284.5,284.26,284.3,4787.0,284.41,284.5,284.26,284.3,4787.0
2021-08-24 14:30:00,284.57,284.75,284.45,284.72,1720.0,284.57,284.75,284.45,284.72,1720.0
2021-08-24 14:40:00,284.69,285.93,284.69,285.69,8090.0,284.69,285.93,284.69,285.69,8090.0
2021-08-24 14:50:00,285.81,285.95,284.98,285.6,8953.0,285.81,285.95,284.98,285.6,8953.0
2021-08-24 15:00:00,285.55,286.49,285.55,286.41,11036.0,285.55,286.49,285.55,286.41,11036.0
2021-08-24 15:10:00,286.53,287.65,286.41,287.41,17552.0,286.53,287.65,286.41,287.41,17552.0
2021-08-24 15:20:00,287.38,287.83,287.06,287.83,13393.0,287.38,287.83,287.06,287.83,13393.0
2021-08-24 15:30:00,287.82,287.82,287.08,287.38,13376.0,287.82,287.82,287.08,287.38,13376.0
2021-08-24 15:40:00,287.26,287.4,286.66,286.66,20240.0,287.26,287.4,286.66,286.66,20240.0
2021-08-24 15:50:00,286.61,286.88,285.27,286.35,59817.0,286.61,286.88,285.27,286.35,59817.0
2021-08-25 09:30:00,284.57,285.49,282.81,284.09,14831.0,284.57,285.49,282.81,284.09,14831.0
2021-08-25 09:40:00,283.66,284.33,283.04,283.42,6278.0,283.66,284.33,283.04,283.42,6278.0
2021-08-25 09:50:00,283.22,283.84,281.76,282.21,11103.0,283.22,283.84,281.76,282.21,11103.0
2021-08-25 10:00:00,282.74,283.56,280.62,281.43,11438.0,282.74,283.56,280.62,281.43,11438.0
2021-08-25 10:10:00,281.11,282.68,281.11,282.52,11381.0,281.11,282.68,281.11,282.52,11381.0
2021-08-25 10:20:00,282.5,283.2,281.94,282.04,9551.0,282.5,283.2,281.94,282.04,9551.0
2021-08-25 10:30:00,282.14,282.2,280.64,280.91,7018.0,282.14,282.2,280.64,280.91,7018.0
2021-08-25 10:40:00,281.17,281.17,279.36,279.75,8833.0,281.17,281.17,279.36,279.75,8833.0
2021-08-25 10:50:00,279.94,281.69,279.91,281.3,6218.0,279.94,281.69,279.91,281.3,6218.0
2021-08-25 11:00:00,281.01,281.78,281.01,281.42,14234.0,281.01,281.78,281.01,281.42,14234.0
2021-08-25 11:10:00,281.3,282.36,281.12,282.09,4580.0,281.3,282.36,281.12,282.09,4580.0
2021-08-25 11:20:00,281.74,283.18,281.74,283.06,3293.0,281.74,283.18,281.74,283.06,3293.0
2021-08-25 11:30:00,283.0,283.43,282.6,282.6,3664.0,283.0,283.43,282.6,282.6,3664.0
2021-08-25 11:40:00,282.43,283.02,282.41,282.72,2312.0,282.43,283.02,282.41,282.72,2312.0
2021-08-25 11:50:00,282.86,283.12,282.85,282.98,1361.0,282.86,283.12,282.85,282.98,1361.0
2021-08-25 12:00:00,282.89,283.28,282.75,283.23,1551.0,282.89,283.28,282.75,283.23,1551.0
2021-08-25 12:10:00,283.49,283.5,282.85,283.5,4798.0,283.49,283.5,282.85,283.5,4798.0
2021-08-25 12:20:00,283.41,283.41,282.5,283.03,3331.0,283.41,283.41,282.5,283.03,3331.0
2021-08-25 12:30:00,282.75,283.04,282.26,282.65,2925.0,282.75,283.04,282.26,282.65,2925.0
2021-08-25 12:40:00,282.85,283.36,282.61,283.11,1545.0,282.85,283.36,282.61,283.11,1545.0
2021-08-25 12:50:00,283.18,284.44,283.0,284.42,5033.0,283.18,284.44,283.0,284.42,5033.0
2021-08-25 13:00:00,284.24,284.35,283.08,283.52,5739.0,284.24,284.35,283.08,283.52,5739.0
2021-08-25 13:10:00,283.69,283.97,283.46,283.91,3177.0,283.69,283.97,283.46,283.91,3177.0
2021-08-25 13:20:00,284.07,284.21,283.84,284.09,2207.0,284.07,284.21,283.84,284.09,2207.0
2021-08-25 13:30:00,284.09,284.81,284.05,284.46,5008.0,284.09,284.81,284.05,284.46,5008.0
2021-08-25 13:40:00,284.56,284.85,284.26,284.43,3290.0,284.56,284.85,284.26,284.43,3290.0
2021-08-25 13:50:00,284.43,285.05,284.4,284.87,4641.0,284.43,285.05,284.4,284.87,4641.0
2021-08-25 14:00:00,285.13,285.67,285.06,285.62,6217.0,285.13,285.67,285.06,285.62,6217.0
2021-08-25 14:10:00,285.64,285.64,285.23,285.57,2733.0,285.64,285.64,285.23,285.57,2733.0
2021-08-25 14:20:00,285.52,286.7,285.51,286.25,12241.0,285.52,286.7,285.51,286.25,12241.0
2021-08-25 14:30:00,286.17,286.62,285.83,286.62,3960.0,286.17,286.62,285.83,286.62,3960.0
2021-08-25 14:40:00,286.62,287.62,286.57,286.57,6713.0,286.62,287.62,286.57,286.57,6713.0
2021-08-25 14:50:00,286.66,287.28,286.64,287.28,3721.0,286.66,287.28,286.64,287.28,3721.0
2021-08-25 15:00:00,287.12,287.29,286.83,287.07,8716.0,287.12,287.29,286.83,287.07,8716.0
2021-08-25 15:10:00,287.04,287.04,286.02,286.11,6717.0,287.04,287.04,286.02,286.11,6717.0
2021-08-25 15:20:00,286.11,287.3,285.87,287.2,10322.0,286.11,287.3,285.87,287.2,10322.0
2021-08-25 15:30:00,287.18,288.67,287.18,288.2,21009.0,287.18,288.67,287.18,288.2,21009.0
2021-08-25 15:40:00,288.09,288.63,287.71,287.83,18702.0,288.09,288.63,287.71,287.83,18702.0
2021-08-25 15:50:00,288.0,288.95,287.35,288.86,51108.0,288.0,288.95,287.35,288.86,51108.0
2021-08-26 09:30:00,285.73,290.96,285.0,290.35,37229.0,285.73,290.96,285.0,290.35,37229.0
2021-08-26 09:40:00,290.75,294.61,290.75,294.21,41050.0,290.75,294.61,290.75,294.21,41050.0
2021-08-26 09:50:00,294.46,297.71,294.04,296.01,45970.0,294.46,297.71,294.04,296.01,45970.0
2021-08-26 10:00:00,296.39,298.58,295.55,298.0,32945.0,296.39,298.58,295.55,298.0,32945.0
2021-08-26 10:10:00,297.97,300.39,297.64,299.97,58147.0,297.97,300.39,297.64,299.97,58147.0
2021-08-26 10:20:00,299.73,299.73,295.05,296.69,37057.0,299.73,299.73,295.05,296.69,37057.0
2021-08-26 10:30:00,296.89,298.51,293.83,293.83,21970.0,296.89,298.51,293.83,293.83,21970.0
2021-08-26 10:40:00,293.77,293.82,290.0,290.5,40310.0,293.77,293.82,290.0,290.5,40310.0
2021-08-26 10:50:00,290.55,292.16,289.42,291.42,50002.0,290.55,292.16,289.42,291.42,50002.0
2021-08-26 11:00:00,291.4,291.45,289.04,290.59,20257.0,291.4,291.45,289.04,290.59,20257.0
2021-08-26 11:10:00,291.0,292.68,290.82,292.0,12515.0,291.0,292.68,290.82,292.0,12515.0
2021-08-26 11:20:00,292.22,293.27,292.09,292.35,8992.0,292.22,293.27,292.09,292.35,8992.0
2021-08-26 11:30:00,292.59,295.13,292.5,295.1,7529.0,292.59,295.13,292.5,295.1,7529.0
2021-08-26 11:40:00,295.11,295.29,293.96,295.2,7672.0,295.11,295.29,293.96,295.2,7672.0
2021-08-26 11:50:00,295.0,296.79,294.99,296.29,7450.0,295.0,296.79,294.99,296.29,7450.0
2021-08-26 12:00:00,296.18,296.7,295.93,296.67,9708.0,296.18,296.7,295.93,296.67,9708.0
2021-08-26 12:10:00,296.46,297.32,296.26,296.54,7003.0,296.46,297.32,296.26,296.54,7003.0
2021-08-26 12:20:00,296.51,296.67,295.4,295.42,5938.0,296.51,296.67,295.4,295.42,5938.0
2021-08-26 12:30:00,295.38,296.0,295.26,296.0,6849.0,295.38,296.0,295.26,296.0,6849.0
2021-08-26 12:40:00,296.5,296.65,295.49,295.58,5203.0,296.5,296.65,295.49,295.58,5203.0
2021-08-26 12:50:00,295.46,295.46,294.57,295.1,5805.0,295.46,295.46,294.57,295.1,5805.0
2021-08-26 13:00:00,294.91,295.11,294.7,294.91,2434.0,294.91,295.11,294.7,294.91,2434.0
2021-08-26 13:10:00,294.91,295.19,294.21,295.13,6116.0,294.91,295.19,294.21,295.13,6116.0
2021-08-26 13:20:00,295.18,295.18,293.72,294.31,5606.0,295.18,295.18,293.72,294.31,5606.0
2021-08-26 13:30:00,294.52,294.75,294.37,294.71,2919.0,294.52,294.75,294.37,294.71,2919.0
2021-08-26 13:40:00,294.59,294.84,294.26,294.38,3457.0,294.59,294.84,294.26,294.38,3457.0
2021-08-26 13:50:00,294.39,294.75,293.52,293.52,6218.0,294.39,294.75,293.52,293.52,6218.0
2021-08-26 14:00:00,293.74,293.75,292.64,293.27,4500.0,293.74,293.75,292.64,293.27,4500.0
2021-08-26 14:10:00,293.82,293.82,292.76,292.98,3071.0,293.82,293.82,292.76,292.98,3071.0
2021-08-26 14:20:00,293.13,293.55,293.0,293.37,2598.0,293.13,293.55,293.0,293.37,2598.0
2021-08-26 14:30:00,293.54,294.23,293.49,293.95,4757.0,293.54,294.23,293.49,293.95,4757.0
2021-08-26 14:40:00,294.07,294.07,292.48,292.48,4498.0,294.07,294.07,292.48,292.48,4498.0
2021-08-26 14:50:00,292.27,292.6,291.0,291.41,10826.0,292.27,292.6,291.0,291.41,10826.0
2021-08-26 15:00:00,291.0,291.38,289.41,289.96,10794.0,291.0,291.38,289.41,289.96,10794.0
2021-08-26 15:10:00,290.14,290.91,289.99,290.91,11328.0,290.14,290.91,289.99,290.91,11328.0
2021-08-26 15:20:00,290.88,291.51,290.13,291.33,11048.0,290.88,291.51,290.13,291.33,11048.0
2021-08-26 15:30:00,291.18,291.54,290.84,290.98,10063.0,291.18,291.54,290.84,290.98,10063.0
2021-08-26 15:40:00,290.94,291.32,290.19,290.42,14083.0,290.94,291.32,290.19,290.42,14083.0
2021-08-26 15:50:00,290.62,291.74,290.62,291.34,42586.0,290.62,291.74,290.62,291.34,42586.0
2021-08-27 09:30:00,290.0,294.64,289.6,292.24,21496.0,290.0,294.64,289.6,292.24,21496.0
2021-08-27 09:40:00,292.31,293.38,290.7,291.83,6982.0,292.31,293.38,290.7,291.83,6982.0
2021-08-27 09:50:00,291.23,293.09,290.76,293.09,12080.0,291.23,293.09,290.76,293.09,12080.0
2021-08-27 10:00:00,292.55,294.01,291.6,293.28,6142.0,292.55,294.01,291.6,293.28,6142.0
2021-08-27 10:10:00,293.81,294.34,293.05,294.34,5880.0,293.81,294.34,293.05,294.34,5880.0
2021-08-27 10:20:00,294.13,296.86,294.13,296.38,17813.0,294.13,296.86,294.13,296.38,17813.0
2021-08-27 10:30:00,296.46,296.46,292.8,292.8,5209.0,296.46,296.46,292.8,292.8,5209.0
2021-08-27 10:40:00,292.03,292.31,290.01,291.97,10876.0,292.03,292.31,290.01,291.97,10876.0
2021-08-27 10:50:00,291.68,292.18,290.55,290.8,6383.0,291.68,292.18,290.55,290.8,6383.0
2021-08-27 11:00:00,290.76,292.62,290.76,292.62,5029.0,290.76,292.62,290.76,292.62,5029.0
2021-08-27 11:10:00,292.54,293.46,292.08,293.28,2816.0,292.54,293.46,292.08,293.28,2816.0
2021-08-27 11:20:00,293.28,293.7,292.17,292.17,4338.0,293.28,293.7,292.17,292.17,4338.0
2021-08-27 11:30:00,291.94,292.79,291.7,292.02,2625.0,291.94,292.79,291.7,292.02,2625.0
2021-08-27 11:40:00,292.2,292.7,291.85,292.39,2466.0,292.2,292.7,291.85,292.39,2466.0
2021-08-27 11:50:00,292.6,292.6,292.22,292.31,1934.0,292.6,292.6,292.22,292.31,1934.0
2021-08-27 12:00:00,292.51,292.64,291.47,291.47,3807.0,292.51,292.64,291.47,291.47,3807.0
2021-08-27 12:10:00,291.72,291.92,290.84,290.84,2567.0,291.72,291.92,290.84,290.84,2567.0
2021-08-27 12:20:00,291.15,291.21,290.65,290.65,2862.0,291.15,291.21,290.65,290.65,2862.0
2021-08-27 12:30:00,290.58,291.12,290.42,290.66,3513.0,290.58,291.12,290.42,290.66,3513.0
2021-08-27 12:40:00,290.87,291.05,290.11,290.44,3986.0,290.87,291.05,290.11,290.44,3986.0
2021-08-27 12:50:00,290.3,290.56,289.41,289.44,5194.0,290.3,290.56,289.41,289.44,5194.0
2021-08-27 13:00:00,289.6,290.24,289.59,290.24,6420.0,289.6,290.24,289.59,290.24,6420.0
2021-08-27 13:10:00,289.95,289.95,288.93,289.0,6011.0,289.95,289.95,288.93,289.0,6011.0
2021-08-27 13:20:00,289.27,289.77,289.27,289.77,3404.0,289.27,289.77,289.27,289.77,3404.0
2021-08-27 13:30:00,289.64,289.68,289.35,289.54,2422.0,289.64,289.68,289.35,289.54,2422.0
2021-08-27 13:40:00,289.63,289.82,288.74,288.74,6463.0,289.63,289.82,288.74,288.74,6463.0
2021-08-27 13:50:00,288.92,289.87,288.8,289.87,4988.0,288.92,289.87,288.8,289.87,4988.0
2021-08-27 14:00:00,289.68,290.66,289.68,290.08,6702.0,289.68,290.66,289.68,290.08,6702.0
2021-08-27 14:10:00,290.22,290.58,289.98,289.98,3148.0,290.22,290.58,289.98,289.98,3148.0
2021-08-27 14:20:00,289.98,290.63,289.88,290.61,5600.0,289.98,290.63,289.88,290.61,5600.0
2021-08-27 14:30:00,290.46,290.63,289.95,289.95,3939.0,290.46,290.63,289.95,289.95,3939.0
2021-08-27 14:40:00,290.1,290.51,289.98,290.27,3775.0,290.1,290.51,289.98,290.27,3775.0
2021-08-27 14:50:00,290.28,290.56,289.87,290.56,4750.0,290.28,290.56,289.87,290.56,4750.0
2021-08-27 15:00:00,290.32,290.7,290.32,290.63,3997.0,290.32,290.7,290.32,290.63,3997.0
2021-08-27 15:10:00,290.62,290.9,290.3,290.89,3843.0,290.62,290.9,290.3,290.89,3843.0
2021-08-27 15:20:00,290.99,291.16,290.8,290.87,5128.0,290.99,291.16,290.8,290.87,5128.0
2021-08-27 15:30:00,290.87,290.99,290.56,290.8,8941.0,290.87,290.99,290.56,290.8,8941.0
2021-08-27 15:40:00,290.84,291.46,290.77,291.11,11586.0,290.84,291.46,290.77,291.11,11586.0
2021-08-27 15:50:00,291.11,291.58,290.53,291.25,49959.0,291.11,291.58,290.53,291.25,49959.0
2021-08-30 09:30:00,291.94,294.0,290.84,293.33,14825.0,291.94,294.0,290.84,293.33,14825.0
2021-08-30 09:40:00,292.79,292.93,290.55,291.38,12436.0,292.79,292.93,290.55,291.38,12436.0
2021-08-30 09:50:00,291.2,293.87,290.88,293.87,9129.0,291.2,293.87,290.88,293.87,9129.0
2021-08-30 10:00:00,293.59,294.0,291.71,292.67,10906.0,293.59,294.0,291.71,292.67,10906.0
2021-08-30 10:10:00,292.55,293.08,292.0,292.0,1244.0,292.55,293.08,292.0,292.0,1244.0
2021-08-30 10:20:00,291.99,292.03,290.63,291.38,4671.0,291.99,292.03,290.63,291.38,4671.0
2021-08-30 10:30:00,291.65,292.39,291.37,291.46,2902.0,291.65,292.39,291.37,291.46,2902.0
2021-08-30 10:40:00,291.29,291.44,290.25,291.15,28091.0,291.29,291.44,290.25,291.15,28091.0
2021-08-30 10:50:00,291.13,292.13,291.12,291.82,7681.0,291.13,292.13,291.12,291.82,7681.0
2021-08-30 11:00:00,291.86,293.0,291.51,292.61,7743.0,291.86,293.0,291.51,292.61,7743.0
2021-08-30 11:10:00,292.65,293.04,291.45,291.63,5190.0,292.65,293.04,291.45,291.63,5190.0
2021-08-30 11:20:00,291.79,291.97,291.1,291.37,15817.0,291.79,291.97,291.1,291.37,15817.0
2021-08-30 11:30:00,291.27,292.13,291.27,291.85,4739.0,291.27,292.13,291.27,291.85,4739.0
2021-08-30 11:40:00,291.46,291.95,290.95,291.54,16013.0,291.46,291.95,290.95,291.54,16013.0
2021-08-30 11:50:00,291.48,291.48,291.04,291.23,12790.0,291.48,291.48,291.04,291.23,12790.0
2021-08-30 12:00:00,291.3,291.42,290.17,290.23,8728.0,291.3,291.42,290.17,290.23,8728.0
2021-08-30 12:10:00,290.4,291.67,290.25,291.57,8197.0,290.4,291.67,290.25,291.57,8197.0
2021-08-30 12:20:00,291.47,291.66,291.28,291.29,2400.0,291.47,291.66,291.28,291.29,2400.0
2021-08-30 12:30:00,291.15,291.79,291.15,291.73,3026.0,291.15,291.79,291.15,291.73,3026.0
2021-08-30 12:40:00,291.65,291.65,291.24,291.39,1995.0,291.65,291.65,291.24,291.39,1995.0
2021-08-30 12:50:00,291.47,291.47,291.14,291.19,2600.0,291.47,291.47,291.14,291.19,2600.0
2021-08-30 13:00:00,291.0,291.38,291.0,291.26,7795.0,291.0,291.38,291.0,291.26,7795.0
2021-08-30 13:10:00,291.34,291.6,291.0,291.2,5559.0,291.34,291.6,291.0,291.2,5559.0
2021-08-30 13:20:00,291.2,291.51,291.01,291.19,5099.0,291.2,291.51,291.01,291.19,5099.0
2021-08-30 13:30:00,291.25,291.65,291.09,291.27,4708.0,291.25,291.65,291.09,291.27,4708.0
2021-08-30 13:40:00,291.25,291.52,291.0,291.35,7640.0,291.25,291.52,291.0,291.35,7640.0
2021-08-30 13:50:00,291.4,291.49,291.0,291.14,8080.0,291.4,291.49,291.0,291.14,8080.0
2021-08-30 14:00:00,291.15,291.66,291.1,291.52,9294.0,291.15,291.66,291.1,291.52,9294.0
2021-08-30 14:10:00,291.58,291.75,291.4,291.53,7046.0,291.58,291.75,291.4,291.53,7046.0
2021-08-30 14:20:00,291.62,291.89,291.41,291.63,12759.0,291.62,291.89,291.41,291.63,12759.0
2021-08-30 14:30:00,291.6,291.92,291.59,291.77,6067.0,291.6,291.92,291.59,291.77,6067.0
2021-08-30 14:40:00,291.87,293.08,291.61,292.91,11527.0,291.87,293.08,291.61,292.91,11527.0
2021-08-30 14:50:00,292.76,292.84,291.94,292.17,7175.0,292.76,292.84,291.94,292.17,7175.0
2021-08-30 15:00:00,292.28,292.5,291.75,292.29,8697.0,292.28,292.5,291.75,292.29,8697.0
2021-08-30 15:10:00,292.16,292.16,291.56,291.59,10238.0,292.16,292.16,291.56,291.59,10238.0
2021-08-30 15:20:00,291.64,292.12,291.57,291.83,17336.0,291.64,292.12,291.57,291.83,17336.0
2021-08-30 15:30:00,291.79,291.83,291.57,291.69,20243.0,291.79,291.83,291.57,291.69,20243.0
2021-08-30 15:40:00,291.69,292.56,291.21,292.45,39955.0,291.69,292.56,291.21,292.45,39955.0
2021-08-30 15:50:00,292.16,292.6,291.86,291.86,96431.0,292.16,292.6,291.86,291.86,96431.0
2021-08-31 09:30:00,292.82,292.82,290.18,291.0,10955.0,292.82,292.82,290.18,291.0,10955.0
2021-08-31 09:40:00,290.49,290.5,285.06,286.57,21158.0,290.49,290.5,285.06,286.57,21158.0
2021-08-31 09:50:00,287.26,287.92,283.22,283.49,38703.0,287.26,287.92,283.22,283.49,38703.0
2021-08-31 10:00:00,283.47,284.58,281.29,282.45,39624.0,283.47,284.58,281.29,282.45,39624.0
2021-08-31 10:10:00,282.49,282.78,279.6,280.85,24927.0,282.49,282.78,279.6,280.85,24927.0
2021-08-31 10:20:00,280.82,281.81,280.2,281.39,32526.0,280.82,281.81,280.2,281.39,32526.0
2021-08-31 10:30:00,281.21,282.45,280.24,282.06,12657.0,281.21,282.45,280.24,282.06,12657.0
2021-08-31 10:40:00,282.38,282.67,281.0,281.24,24509.0,282.38,282.67,281.0,281.24,24509.0
2021-08-31 10:50:00,281.15,282.0,280.15,282.0,27289.0,281.15,282.0,280.15,282.0,27289.0
2021-08-31 11:00:00,281.68,282.59,281.32,282.32,6782.0,281.68,282.59,281.32,282.32,6782.0
2021-08-31 11:10:00,282.13,282.28,281.28,281.41,6566.0,282.13,282.28,281.28,281.41,6566.0
2021-08-31 11:20:00,281.27,281.82,280.9,281.49,6009.0,281.27,281.82,280.9,281.49,6009.0
2021-08-31 11:30:00,281.39,282.42,281.22,282.21,7442.0,281.39,282.42,281.22,282.21,7442.0
2021-08-31 11:40:00,282.18,282.18,281.24,281.83,9618.0,282.18,282.18,281.24,281.83,9618.0
2021-08-31 11:50:00,281.79,281.83,280.48,281.24,7020.0,281.79,281.83,280.48,281.24,7020.0
2021-08-31 12:00:00,281.18,281.58,280.97,281.58,4504.0,281.18,281.58,280.97,281.58,4504.0
2021-08-31 12:10:00,281.49,282.15,281.41,281.81,4993.0,281.49,282.15,281.41,281.81,4993.0
2021-08-31 12:20:00,281.89,282.7,281.63,282.7,4754.0,281.89,282.7,281.63,282.7,4754.0
2021-08-31 12:30:00,282.55,282.66,282.16,282.5,5255.0,282.55,282.66,282.16,282.5,5255.0
2021-08-31 12:40:00,282.56,284.57,282.48,283.0,12215.0,282.56,284.57,282.48,283.0,12215.0
2021-08-31 12:50:00,283.02,283.19,281.9,282.58,5714.0,283.02,283.19,281.9,282.58,5714.0
2021-08-31 13:00:00,282.74,282.89,282.1,282.14,4252.0,282.74,282.89,282.1,282.14,4252.0
2021-08-31 13:10:00,282.17,282.84,282.04,282.7,4508.0,282.17,282.84,282.04,282.7,4508.0
2021-08-31 13:20:00,282.58,282.58,282.1,282.45,4598.0,282.58,282.58,282.1,282.45,4598.0
2021-08-31 13:30:00,282.66,282.69,282.34,282.57,3071.0,282.66,282.69,282.34,282.57,3071.0
2021-08-31 13:40:00,282.77,282.8,281.41,281.94,6412.0,282.77,282.8,281.41,281.94,6412.0
2021-08-31 13:50:00,282.0,282.52,281.69,282.48,6657.0,282.0,282.52,281.69,282.48,6657.0
2021-08-31 14:00:00,282.71,284.45,282.66,284.28,7730.0,282.71,284.45,282.66,284.28,7730.0
2021-08-31 14:10:00,284.25,285.0,283.82,283.82,12592.0,284.25,285.0,283.82,283.82,12592.0
2021-08-31 14:20:00,283.89,284.06,283.0,283.03,8580.0,283.89,284.06,283.0,283.03,8580.0
2021-08-31 14:30:00,283.26,283.61,283.09,283.1,4584.0,283.26,283.61,283.09,283.1,4584.0
2021-08-31 14:40:00,283.09,283.44,282.46,283.37,5805.0,283.09,283.44,282.46,283.37,5805.0
2021-08-31 14:50:00,283.67,283.83,283.11,283.32,12663.0,283.67,283.83,283.11,283.32,12663.0
2021-08-31 15:00:00,283.32,283.42,282.81,282.97,6191.0,283.32,283.42,282.81,282.97,6191.0
2021-08-31 15:10:00,283.05,283.1,281.87,281.94,9678.0,283.05,283.1,281.87,281.94,9678.0
2021-08-31 15:20:00,281.83,282.09,281.25,281.81,10560.0,281.83,282.09,281.25,281.81,10560.0
2021-08-31 15:30:00,281.92,281.97,280.93,280.98,12370.0,281.92,281.97,280.93,280.98,12370.0
2021-08-31 15:40:00,280.91,281.83,280.83,281.06,19851.0,280.91,281.83,280.83,281.06,19851.0
2021-08-31 15:50:00,281.05,281.64,280.69,280.75,72972.0,281.05,281.64,280.69,280.75,72972.0
2021-09-01 09:30:00,284.19,284.19,282.15,282.75,19937.0,284.19,284.19,282.15,282.75,19937.0
2021-09-01 09:40:00,283.06,285.55,282.08,285.31,14613.0,283.06,285.55,282.08,285.31,14613.0
2021-09-01 09:50:00,285.25,285.3,283.64,284.14,9536.0,285.25,285.3,283.64,284.14,9536.0
2021-09-01 10:00:00,284.42,285.15,282.55,283.77,7054.0,284.42,285.15,282.55,283.77,7054.0
2021-09-01 10:10:00,283.56,284.67,283.1,284.21,6442.0,283.56,284.67,283.1,284.21,6442.0
2021-09-01 10:20:00,284.46,286.35,284.44,286.35,9923.0,284.46,286.35,284.44,286.35,9923.0
2021-09-01 10:30:00,286.05,286.07,284.59,284.88,15070.0,286.05,286.07,284.59,284.88,15070.0
2021-09-01 10:40:00,284.98,285.88,284.81,285.67,3668.0,284.98,285.88,284.81,285.67,3668.0
2021-09-01 10:50:00,285.55,285.65,284.24,284.31,3779.0,285.55,285.65,284.24,284.31,3779.0
2021-09-01 11:00:00,284.5,284.5,282.88,282.98,2972.0,284.5,284.5,282.88,282.98,2972.0
2021-09-01 11:10:00,283.01,283.25,281.2,282.36,9255.0,283.01,283.25,281.2,282.36,9255.0
2021-09-01 11:20:00,281.8,283.12,281.08,283.12,5699.0,281.8,283.12,281.08,283.12,5699.0
2021-09-01 11:30:00,283.1,284.17,282.02,282.63,8632.0,283.1,284.17,282.02,282.63,8632.0
2021-09-01 11:40:00,282.84,283.15,281.31,281.44,9168.0,282.84,283.15,281.31,281.44,9168.0
2021-09-01 11:50:00,281.55,281.87,281.0,281.69,6673.0,281.55,281.87,281.0,281.69,6673.0
2021-09-01 12:00:00,281.7,282.81,281.4,281.9,3732.0,281.7,282.81,281.4,281.9,3732.0
2021-09-01 12:10:00,281.66,281.95,281.07,281.95,3661.0,281.66,281.95,281.07,281.95,3661.0
2021-09-01 12:20:00,282.38,282.77,282.24,282.46,1701.0,282.38,282.77,282.24,282.46,1701.0
2021-09-01 12:30:00,282.51,283.14,281.51,281.71,11731.0,282.51,283.14,281.51,281.71,11731.0
2021-09-01 12:40:00,281.79,281.82,281.15,281.15,4127.0,281.79,281.82,281.15,281.15,4127.0
2021-09-01 12:50:00,281.16,282.28,281.15,282.02,5491.0,281.16,282.28,281.15,282.02,5491.0
2021-09-01 13:00:00,281.98,282.21,280.88,280.88,8407.0,281.98,282.21,280.88,280.88,8407.0
2021-09-01 13:10:00,281.16,281.73,280.81,281.73,5502.0,281.16,281.73,280.81,281.73,5502.0
2021-09-01 13:20:00,281.62,283.5,281.62,282.74,7611.0,281.62,283.5,281.62,282.74,7611.0
2021-09-01 13:30:00,282.62,282.89,282.13,282.13,5715.0,282.62,282.89,282.13,282.13,5715.0
2021-09-01 13:40:00,282.21,282.33,281.88,282.3,2539.0,282.21,282.33,281.88,282.3,2539.0
2021-09-01 13:50:00,282.47,282.53,281.63,281.88,2093.0,282.47,282.53,281.63,281.88,2093.0
2021-09-01 14:00:00,281.77,282.06,281.71,281.87,1829.0,281.77,282.06,281.71,281.87,1829.0
2021-09-01 14:10:00,281.74,281.75,280.8,280.91,6882.0,281.74,281.75,280.8,280.91,6882.0
2021-09-01 14:20:00,280.91,280.92,280.27,280.49,6932.0,280.91,280.92,280.27,280.49,6932.0
2021-09-01 14:30:00,280.59,280.72,278.76,278.91,18381.0,280.59,280.72,278.76,278.91,18381.0
2021-09-01 14:40:00,279.16,280.31,279.16,280.0,4488.0,279.16,280.31,279.16,280.0,4488.0
2021-09-01 14:50:00,279.96,280.4,279.89,280.29,4620.0,279.96,280.4,279.89,280.29,4620.0
2021-09-01 15:00:00,280.35,280.39,279.45,279.49,4792.0,280.35,280.39,279.45,279.49,4792.0
2021-09-01 15:10:00,279.45,280.76,279.33,280.63,7412.0,279.45,280.76,279.33,280.63,7412.0
2021-09-01 15:20:00,280.43,280.43,279.29,280.19,9621.0,280.43,280.43,279.29,280.19,9621.0
2021-09-01 15:30:00,280.3,280.32,279.4,279.87,9171.0,280.3,280.32,279.4,279.87,9171.0
2021-09-01 15:40:00,280.06,280.13,278.9,279.0,14995.0,280.06,280.13,278.9,279.0,14995.0
2021-09-01 15:50:00,278.95,279.35,278.44,279.35,53463.0,278.95,279.35,278.44,279.35,53463.0
2021-09-02 09:30:00,279.01,280.55,275.38,276.18,24694.0,279.01,280.55,275.38,276.18,24694.0
2021-09-02 09:40:00,276.09,277.13,276.0,276.38,16344.0,276.09,277.13,276.0,276.38,16344.0
2021-09-02 09:50:00,276.11,276.79,275.15,275.65,18648.0,276.11,276.79,275.15,275.65,18648.0
2021-09-02 10:00:00,275.68,278.82,275.33,277.49,27158.0,275.68,278.82,275.33,277.49,27158.0
2021-09-02 10:10:00,277.49,277.71,276.45,276.54,8659.0,277.49,277.71,276.45,276.54,8659.0
2021-09-02 10:20:00,276.95,278.19,276.7,278.06,14202.0,276.95,278.19,276.7,278.06,14202.0
2021-09-02 10:30:00,277.9,277.9,276.29,276.35,6849.0,277.9,277.9,276.29,276.35,6849.0
2021-09-02 10:40:00,276.35,278.0,276.35,277.32,12089.0,276.35,278.0,276.35,277.32,12089.0
2021-09-02 10:50:00,277.33,277.46,276.77,276.8,9038.0,277.33,277.46,276.77,276.8,9038.0
2021-09-02 11:00:00,276.8,277.27,276.53,276.79,12719.0,276.8,277.27,276.53,276.79,12719.0
2021-09-02 11:10:00,276.8,277.76,276.74,277.25,11024.0,276.8,277.76,276.74,277.25,11024.0
2021-09-02 11:20:00,277.22,277.43,276.59,277.24,9298.0,277.22,277.43,276.59,277.24,9298.0
2021-09-02 11:30:00,277.24,277.26,276.61,276.61,8966.0,277.24,277.26,276.61,276.61,8966.0
2021-09-02 11:40:00,276.61,277.3,276.61,276.93,10134.0,276.61,277.3,276.61,276.93,10134.0
2021-09-02 11:50:00,277.01,277.36,276.85,277.19,7610.0,277.01,277.36,276.85,277.19,7610.0
2021-09-02 12:00:00,277.19,277.38,276.57,276.97,8235.0,277.19,277.38,276.57,276.97,8235.0
2021-09-02 12:10:00,276.84,277.1,276.52,276.65,5698.0,276.84,277.1,276.52,276.65,5698.0
2021-09-02 12:20:00,276.66,277.02,276.65,276.8,4855.0,276.66,277.02,276.65,276.8,4855.0
2021-09-02 12:30:00,276.69,276.76,275.5,275.5,15086.0,276.69,276.76,275.5,275.5,15086.0
2021-09-02 12:40:00,275.55,275.61,275.26,275.28,7954.0,275.55,275.61,275.26,275.28,7954.0
2021-09-02 12:50:00,275.32,275.47,274.66,275.26,7572.0,275.32,275.47,274.66,275.26,7572.0
2021-09-02 13:00:00,274.96,274.96,273.53,273.91,21245.0,274.96,274.96,273.53,273.91,21245.0
2021-09-02 13:10:00,273.97,274.2,273.28,273.71,16136.0,273.97,274.2,273.28,273.71,16136.0
2021-09-02 13:20:00,273.76,274.01,272.99,273.15,28166.0,273.76,274.01,272.99,273.15,28166.0
2021-09-02 13:30:00,273.15,273.31,272.42,272.56,21427.0,273.15,273.31,272.42,272.56,21427.0
2021-09-02 13:40:00,272.52,272.56,271.88,272.2,20856.0,272.52,272.56,271.88,272.2,20856.0
2021-09-02 13:50:00,272.42,273.64,272.16,273.4,11602.0,272.42,273.64,272.16,273.4,11602.0
2021-09-02 14:00:00,273.38,273.73,272.31,272.54,28468.0,273.38,273.73,272.31,272.54,28468.0
2021-09-02 14:10:00,272.77,274.03,272.68,273.75,15721.0,272.77,274.03,272.68,273.75,15721.0
2021-09-02 14:20:00,273.75,274.22,273.6,273.99,5042.0,273.75,274.22,273.6,273.99,5042.0
2021-09-02 14:30:00,273.96,274.35,273.66,273.99,7663.0,273.96,274.35,273.66,273.99,7663.0
2021-09-02 14:40:00,274.02,274.04,273.6,273.61,8596.0,274.02,274.04,273.6,273.61,8596.0
2021-09-02 14:50:00,273.53,273.89,273.3,273.59,7994.0,273.53,273.89,273.3,273.59,7994.0
2021-09-02 15:00:00,273.87,273.89,272.9,272.91,8881.0,273.87,273.89,272.9,272.91,8881.0
2021-09-02 15:10:00,272.92,273.07,272.38,272.38,13955.0,272.92,273.07,272.38,272.38,13955.0
2021-09-02 15:20:00,272.49,273.75,272.01,273.09,37937.0,272.49,273.75,272.01,273.09,37937.0
2021-09-02 15:30:00,273.16,274.11,272.66,274.11,13125.0,273.16,274.11,272.66,274.11,13125.0
2021-09-02 15:40:00,274.28,274.38,273.77,273.99,22993.0,274.28,274.38,273.77,273.99,22993.0
2021-09-02 15:50:00,273.88,274.52,272.78,274.18,99867.0,273.88,274.52,272.78,274.18,99867.0
2021-09-03 09:30:00,272.76,273.49,269.04,272.29,31531.0,272.76,273.49,269.04,272.29,31531.0
2021-09-03 09:40:00,272.8,273.74,271.57,273.74,12416.0,272.8,273.74,271.57,273.74,12416.0
2021-09-03 09:50:00,273.76,277.14,273.32,277.14,14122.0,273.76,277.14,273.32,277.14,14122.0
2021-09-03 10:00:00,277.5,278.57,276.07,276.07,26216.0,277.5,278.57,276.07,276.07,26216.0
2021-09-03 10:10:00,276.24,276.53,275.23,276.13,18108.0,276.24,276.53,275.23,276.13,18108.0
2021-09-03 10:20:00,276.1,278.46,275.41,278.26,17266.0,276.1,278.46,275.41,278.26,17266.0
2021-09-03 10:30:00,278.23,279.94,278.05,278.19,13018.0,278.23,279.94,278.05,278.19,13018.0
2021-09-03 10:40:00,278.18,278.99,277.08,277.26,8930.0,278.18,278.99,277.08,277.26,8930.0
2021-09-03 10:50:00,277.14,279.73,277.14,279.28,13435.0,277.14,279.73,277.14,279.28,13435.0
2021-09-03 11:00:00,279.17,279.72,277.81,279.29,21028.0,279.17,279.72,277.81,279.29,21028.0
2021-09-03 11:10:00,279.66,279.83,278.09,278.91,11516.0,279.66,279.83,278.09,278.91,11516.0
2021-09-03 11:20:00,278.62,278.62,276.65,276.65,6767.0,278.62,278.62,276.65,276.65,6767.0
2021-09-03 11:30:00,276.72,276.8,275.74,275.96,8830.0,276.72,276.8,275.74,275.96,8830.0
2021-09-03 11:40:00,275.79,276.44,275.79,276.07,2605.0,275.79,276.44,275.79,276.07,2605.0
2021-09-03 11:50:00,276.19,276.19,275.55,275.98,2842.0,276.19,276.19,275.55,275.98,2842.0
2021-09-03 12:00:00,275.95,277.29,275.95,276.66,8861.0,275.95,277.29,275.95,276.66,8861.0
2021-09-03 12:10:00,276.46,276.47,276.01,276.06,2350.0,276.46,276.47,276.01,276.06,2350.0
2021-09-03 12:20:00,276.0,276.84,276.0,276.62,5787.0,276.0,276.84,276.0,276.62,5787.0
2021-09-03 12:30:00,276.41,276.41,275.42,275.8,6520.0,276.41,276.41,275.42,275.8,6520.0
2021-09-03 12:40:00,275.71,276.04,275.01,275.05,10072.0,275.71,276.04,275.01,275.05,10072.0
2021-09-03 12:50:00,275.3,275.63,274.6,275.08,6055.0,275.3,275.63,274.6,275.08,6055.0
2021-09-03 13:00:00,274.97,275.06,274.46,274.75,3551.0,274.97,275.06,274.46,274.75,3551.0
2021-09-03 13:10:00,274.6,274.8,273.79,273.8,10131.0,274.6,274.8,273.79,273.8,10131.0
2021-09-03 13:20:00,274.1,274.51,274.01,274.03,2644.0,274.1,274.51,274.01,274.03,2644.0
2021-09-03 13:30:00,274.03,274.61,273.59,273.59,15732.0,274.03,274.61,273.59,273.59,15732.0
2021-09-03 13:40:00,273.59,273.69,273.0,273.54,5666.0,273.59,273.69,273.0,273.54,5666.0
2021-09-03 13:50:00,273.42,273.42,273.0,273.14,3817.0,273.42,273.42,273.0,273.14,3817.0
2021-09-03 14:00:00,273.32,273.4,272.55,272.58,5108.0,273.32,273.4,272.55,272.58,5108.0
2021-09-03 14:10:00,272.53,272.74,272.18,272.74,6218.0,272.53,272.74,272.18,272.74,6218.0
2021-09-03 14:20:00,272.67,273.92,272.5,273.52,4596.0,272.67,273.92,272.5,273.52,4596.0
2021-09-03 14:30:00,273.75,274.58,273.63,274.01,5899.0,273.75,274.58,273.63,274.01,5899.0
2021-09-03 14:40:00,273.91,274.0,273.47,273.86,2462.0,273.91,274.0,273.47,273.86,2462.0
2021-09-03 14:50:00,273.99,273.99,273.43,273.69,2400.0,273.99,273.99,273.43,273.69,2400.0
2021-09-03 15:00:00,273.54,273.58,273.2,273.4,4795.0,273.54,273.58,273.2,273.4,4795.0
2021-09-03 15:10:00,273.46,273.69,273.04,273.04,3720.0,273.46,273.69,273.04,273.04,3720.0
2021-09-03 15:20:00,273.03,273.47,272.56,273.47,5675.0,273.03,273.47,272.56,273.47,5675.0
2021-09-03 15:30:00,273.33,273.99,273.31,273.68,5590.0,273.33,273.99,273.31,273.68,5590.0
2021-09-03 15:40:00,273.62,273.62,272.97,273.2,4253.0,273.62,273.62,272.97,273.2,4253.0
2021-09-03 15:50:00,273.33,273.72,273.12,273.64,32446.0,273.33,273.72,273.12,273.64,32446.0
2021-09-07 09:30:00,270.0,272.99,268.09,270.21,66825.0,270.0,272.99,268.09,270.21,66825.0
2021-09-07 09:40:00,270.61,270.99,266.11,266.77,20615.0,270.61,270.99,266.11,266.77,20615.0
2021-09-07 09:50:00,266.86,267.91,266.0,267.91,20677.0,266.86,267.91,266.0,267.91,20677.0
2021-09-07 10:00:00,268.0,270.11,267.58,268.34,10972.0,268.0,270.11,267.58,268.34,10972.0
2021-09-07 10:10:00,268.6,269.06,267.66,268.17,7505.0,268.6,269.06,267.66,268.17,7505.0
2021-09-07 10:20:00,268.08,268.57,267.18,267.52,6296.0,268.08,268.57,267.18,267.52,6296.0
2021-09-07 10:30:00,267.4,269.54,267.4,268.02,13065.0,267.4,269.54,267.4,268.02,13065.0
2021-09-07 10:40:00,267.4,268.33,266.7,267.0,11315.0,267.4,268.33,266.7,267.0,11315.0
2021-09-07 10:50:00,266.93,268.98,266.82,267.21,7894.0,266.93,268.98,266.82,267.21,7894.0
2021-09-07 11:00:00,267.18,267.18,265.65,265.65,12952.0,267.18,267.18,265.65,265.65,12952.0
2021-09-07 11:10:00,265.67,266.04,265.1,266.0,19379.0,265.67,266.04,265.1,266.0,19379.0
2021-09-07 11:20:00,266.03,266.08,264.67,265.72,16879.0,266.03,266.08,264.67,265.72,16879.0
2021-09-07 11:30:00,265.72,266.8,265.72,266.05,5995.0,265.72,266.8,265.72,266.05,5995.0
2021-09-07 11:40:00,266.06,267.48,266.05,267.4,6935.0,266.06,267.48,266.05,267.4,6935.0
2021-09-07 11:50:00,267.28,267.55,266.84,267.17,12973.0,267.28,267.55,266.84,267.17,12973.0
2021-09-07 12:00:00,267.16,267.64,266.59,267.46,5310.0,267.16,267.64,266.59,267.46,5310.0
2021-09-07 12:10:00,267.21,268.19,266.92,268.16,7748.0,267.21,268.19,266.92,268.16,7748.0
2021-09-07 12:20:00,268.27,269.12,268.09,269.12,6868.0,268.27,269.12,268.09,269.12,6868.0
2021-09-07 12:30:00,269.11,269.12,265.72,266.42,15309.0,269.11,269.12,265.72,266.42,15309.0
2021-09-07 12:40:00,266.54,266.97,266.15,266.16,9544.0,266.54,266.97,266.15,266.16,9544.0
2021-09-07 12:50:00,266.04,266.04,265.52,265.87,9868.0,266.04,266.04,265.52,265.87,9868.0
2021-09-07 13:00:00,265.94,267.08,265.67,266.91,18336.0,265.94,267.08,265.67,266.91,18336.0
2021-09-07 13:10:00,266.64,266.74,266.06,266.38,12454.0,266.64,266.74,266.06,266.38,12454.0
2021-09-07 13:20:00,266.56,266.71,266.16,266.31,7782.0,266.56,266.71,266.16,266.31,7782.0
2021-09-07 13:30:00,266.42,266.95,266.1,266.62,10723.0,266.42,266.95,266.1,266.62,10723.0
2021-09-07 13:40:00,266.82,267.48,266.82,267.47,5503.0,266.82,267.48,266.82,267.47,5503.0
2021-09-07 13:50:00,267.48,268.4,267.18,268.4,10032.0,267.48,268.4,267.18,268.4,10032.0
2021-09-07 14:00:00,268.5,268.77,267.77,267.88,3749.0,268.5,268.77,267.77,267.88,3749.0
2021-09-07 14:10:00,267.78,268.61,267.55,268.61,10511.0,267.78,268.61,267.55,268.61,10511.0
2021-09-07 14:20:00,268.38,269.13,268.38,268.99,11783.0,268.38,269.13,268.38,268.99,11783.0
2021-09-07 14:30:00,268.99,268.99,268.09,268.4,11818.0,268.99,268.99,268.09,268.4,11818.0
2021-09-07 14:40:00,268.29,268.98,268.29,268.77,5054.0,268.29,268.98,268.29,268.77,5054.0
2021-09-07 14:50:00,268.76,269.19,268.76,268.93,9388.0,268.76,269.19,268.76,268.93,9388.0
2021-09-07 15:00:00,269.08,269.26,268.75,269.05,11527.0,269.08,269.26,268.75,269.05,11527.0
2021-09-07 15:10:00,269.32,269.66,269.32,269.47,6549.0,269.32,269.66,269.32,269.47,6549.0
2021-09-07 15:20:00,269.45,269.97,269.34,269.97,5960.0,269.45,269.97,269.34,269.97,5960.0
2021-09-07 15:30:00,269.94,270.74,269.8,270.68,15632.0,269.94,270.74,269.8,270.68,15632.0
2021-09-07 15:40:00,270.54,270.69,268.79,268.98,25799.0,270.54,270.69,268.79,268.98,25799.0
2021-09-07 15:50:00,269.04,269.84,268.99,269.71,47725.0,269.04,269.84,268.99,269.71,47725.0
2021-09-08 09:30:00,270.0,270.78,266.99,268.49,24708.0,270.0,270.78,266.99,268.49,24708.0
2021-09-08 09:40:00,268.49,269.72,266.85,268.57,34438.0,268.49,269.72,266.85,268.57,34438.0
2021-09-08 09:50:00,268.09,268.48,265.49,266.64,8661.0,268.09,268.48,265.49,266.64,8661.0
2021-09-08 10:00:00,266.5,267.64,265.4,266.88,12082.0,266.5,267.64,265.4,266.88,12082.0
2021-09-08 10:10:00,267.34,267.51,266.3,266.38,6940.0,267.34,267.51,266.3,266.38,6940.0
2021-09-08 10:20:00,266.24,267.24,266.19,266.4,8000.0,266.24,267.24,266.19,266.4,8000.0
2021-09-08 10:30:00,266.41,266.75,265.18,265.7,14591.0,266.41,266.75,265.18,265.7,14591.0
2021-09-08 10:40:00,265.35,265.74,264.14,264.65,14052.0,265.35,265.74,264.14,264.65,14052.0
2021-09-08 10:50:00,264.53,264.53,262.73,263.09,9421.0,264.53,264.53,262.73,263.09,9421.0
2021-09-08 11:00:00,262.87,264.65,262.87,264.56,21684.0,262.87,264.65,262.87,264.56,21684.0
2021-09-08 11:10:00,264.76,265.45,264.29,264.48,26125.0,264.76,265.45,264.29,264.48,26125.0
2021-09-08 11:20:00,264.65,264.76,263.23,263.53,5809.0,264.65,264.76,263.23,263.53,5809.0
2021-09-08 11:30:00,263.67,264.68,263.67,264.31,10390.0,263.67,264.68,263.67,264.31,10390.0
2021-09-08 11:40:00,264.49,264.95,264.04,264.04,13504.0,264.49,264.95,264.04,264.04,13504.0
2021-09-08 11:50:00,264.01,264.03,263.3,263.33,10128.0,264.01,264.03,263.3,263.33,10128.0
2021-09-08 12:00:00,263.28,263.67,262.51,263.17,13286.0,263.28,263.67,262.51,263.17,13286.0
2021-09-08 12:10:00,263.58,263.76,263.18,263.62,7350.0,263.58,263.76,263.18,263.62,7350.0
2021-09-08 12:20:00,263.71,264.51,263.61,264.15,10093.0,263.71,264.51,263.61,264.15,10093.0
2021-09-08 12:30:00,264.15,264.79,263.89,264.52,2650.0,264.15,264.79,263.89,264.52,2650.0
2021-09-08 12:40:00,264.5,264.93,264.17,264.42,4201.0,264.5,264.93,264.17,264.42,4201.0
2021-09-08 12:50:00,264.42,264.55,263.66,263.66,3718.0,264.42,264.55,263.66,263.66,3718.0
2021-09-08 13:00:00,264.08,265.08,264.08,264.43,7009.0,264.08,265.08,264.08,264.43,7009.0
2021-09-08 13:10:00,264.38,264.92,264.38,264.53,2701.0,264.38,264.92,264.38,264.53,2701.0
2021-09-08 13:20:00,264.5,264.63,264.31,264.55,2519.0,264.5,264.63,264.31,264.55,2519.0
2021-09-08 13:30:00,264.63,264.98,264.16,264.67,3158.0,264.63,264.98,264.16,264.67,3158.0
2021-09-08 13:40:00,264.43,265.17,264.37,264.8,5811.0,264.43,265.17,264.37,264.8,5811.0
2021-09-08 13:50:00,265.05,265.05,264.37,264.38,1708.0,265.05,265.05,264.37,264.38,1708.0
2021-09-08 14:00:00,264.55,265.45,264.55,265.39,6314.0,264.55,265.45,264.55,265.39,6314.0
2021-09-08 14:10:00,265.21,265.24,264.64,264.77,2377.0,265.21,265.24,264.64,264.77,2377.0
2021-09-08 14:20:00,264.89,264.89,264.32,264.49,4129.0,264.89,264.89,264.32,264.49,4129.0
2021-09-08 14:30:00,264.51,264.75,263.86,263.97,5768.0,264.51,264.75,263.86,263.97,5768.0
2021-09-08 14:40:00,263.86,264.19,263.45,263.45,3530.0,263.86,264.19,263.45,263.45,3530.0
2021-09-08 14:50:00,263.45,264.15,263.39,263.66,6565.0,263.45,264.15,263.39,263.66,6565.0
2021-09-08 15:00:00,263.66,263.73,263.3,263.37,5108.0,263.66,263.73,263.3,263.37,5108.0
2021-09-08 15:10:00,263.39,264.11,263.39,263.63,9539.0,263.39,264.11,263.39,263.63,9539.0
2021-09-08 15:20:00,263.9,264.47,263.8,264.36,9992.0,263.9,264.47,263.8,264.36,9992.0
2021-09-08 15:30:00,264.25,264.32,263.63,263.68,9942.0,264.25,264.32,263.63,263.68,9942.0
2021-09-08 15:40:00,263.53,263.97,263.31,263.31,13451.0,263.53,263.97,263.31,263.31,13451.0
2021-09-08 15:50:00,263.31,264.07,262.97,264.07,53293.0,263.31,264.07,262.97,264.07,53293.0
2021-09-09 09:30:00,265.51,265.51,260.6,262.41,26167.0,265.51,265.51,260.6,262.41,26167.0
2021-09-09 09:40:00,263.05,265.33,262.76,264.37,7425.0,263.05,265.33,262.76,264.37,7425.0
2021-09-09 09:50:00,265.02,265.85,264.69,265.85,8835.0,265.02,265.85,264.69,265.85,8835.0
2021-09-09 10:00:00,265.85,268.98,265.15,268.98,13420.0,265.85,268.98,265.15,268.98,13420.0
2021-09-09 10:10:00,268.63,269.0,266.85,268.62,12548.0,268.63,269.0,266.85,268.62,12548.0
2021-09-09 10:20:00,268.33,269.16,267.8,268.06,11287.0,268.33,269.16,267.8,268.06,11287.0
2021-09-09 10:30:00,268.53,268.77,267.29,268.5,9986.0,268.53,268.77,267.29,268.5,9986.0
2021-09-09 10:40:00,268.25,268.84,268.01,268.48,7390.0,268.25,268.84,268.01,268.48,7390.0
2021-09-09 10:50:00,268.5,268.83,268.22,268.5,3700.0,268.5,268.83,268.22,268.5,3700.0
2021-09-09 11:00:00,268.63,268.75,267.55,267.55,5864.0,268.63,268.75,267.55,267.55,5864.0
2021-09-09 11:10:00,267.4,267.65,267.0,267.06,4604.0,267.4,267.65,267.0,267.06,4604.0
2021-09-09 11:20:00,267.06,267.23,265.93,265.95,8240.0,267.06,267.23,265.93,265.95,8240.0
2021-09-09 11:30:00,265.59,266.86,265.5,266.43,5486.0,265.59,266.86,265.5,266.43,5486.0
2021-09-09 11:40:00,266.41,266.41,265.45,265.64,4648.0,266.41,266.41,265.45,265.64,4648.0
2021-09-09 11:50:00,265.64,266.06,265.09,265.81,4974.0,265.64,266.06,265.09,265.81,4974.0
2021-09-09 12:00:00,265.78,267.51,265.64,267.51,5953.0,265.78,267.51,265.64,267.51,5953.0
2021-09-09 12:10:00,267.54,268.32,267.4,268.11,7880.0,267.54,268.32,267.4,268.11,7880.0
2021-09-09 12:20:00,268.32,268.32,267.63,268.03,7222.0,268.32,268.32,267.63,268.03,7222.0
2021-09-09 12:30:00,268.02,268.48,267.56,268.09,21911.0,268.02,268.48,267.56,268.09,21911.0
2021-09-09 12:40:00,268.06,268.13,267.71,267.87,4517.0,268.06,268.13,267.71,267.87,4517.0
2021-09-09 12:50:00,268.02,268.11,267.78,267.79,4237.0,268.02,268.11,267.78,267.79,4237.0
2021-09-09 13:00:00,267.74,269.28,267.59,268.72,9319.0,267.74,269.28,267.59,268.72,9319.0
2021-09-09 13:10:00,268.75,269.01,268.37,268.43,5755.0,268.75,269.01,268.37,268.43,5755.0
2021-09-09 13:20:00,268.1,268.1,266.36,266.7,2854.0,268.1,268.1,266.36,266.7,2854.0
2021-09-09 13:30:00,266.79,266.89,266.29,266.29,2273.0,266.79,266.89,266.29,266.29,2273.0
2021-09-09 13:40:00,266.29,266.78,266.0,266.78,3159.0,266.29,266.78,266.0,266.78,3159.0
2021-09-09 13:50:00,266.78,267.0,266.46,266.75,1500.0,266.78,267.0,266.46,266.75,1500.0
2021-09-09 14:00:00,266.59,267.37,266.56,267.37,3528.0,266.59,267.37,266.56,267.37,3528.0
2021-09-09 14:10:00,267.35,269.02,267.35,269.0,7077.0,267.35,269.02,267.35,269.0,7077.0
2021-09-09 14:20:00,269.19,269.48,268.74,269.0,7948.0,269.19,269.48,268.74,269.0,7948.0
2021-09-09 14:30:00,268.63,268.86,267.42,267.52,7531.0,268.63,268.86,267.42,267.52,7531.0
2021-09-09 14:40:00,267.23,267.45,266.96,267.31,3501.0,267.23,267.45,266.96,267.31,3501.0
2021-09-09 14:50:00,267.31,267.31,266.65,266.77,4188.0,267.31,267.31,266.65,266.77,4188.0
2021-09-09 15:00:00,266.83,267.01,266.37,266.68,5935.0,266.83,267.01,266.37,266.68,5935.0
2021-09-09 15:10:00,266.76,267.08,266.47,266.53,4221.0,266.76,267.08,266.47,266.53,4221.0
2021-09-09 15:20:00,266.44,266.68,266.16,266.34,3972.0,266.44,266.68,266.16,266.34,3972.0
2021-09-09 15:30:00,266.3,266.95,266.06,266.95,10649.0,266.3,266.95,266.06,266.95,10649.0
2021-09-09 15:40:00,266.94,267.2,266.19,266.19,15320.0,266.94,267.2,266.19,266.19,15320.0
2021-09-09 15:50:00,266.29,266.43,265.58,265.67,58362.0,266.29,266.43,265.58,265.67,58362.0
2021-09-10 09:30:00,269.89,272.0,268.38,271.01,25374.0,269.89,272.0,268.38,271.01,25374.0
2021-09-10 09:40:00,270.65,272.0,269.27,269.34,24665.0,270.65,272.0,269.27,269.34,24665.0
2021-09-10 09:50:00,269.1,270.75,268.89,270.75,19387.0,269.1,270.75,268.89,270.75,19387.0
2021-09-10 10:00:00,270.73,270.73,268.28,268.28,4508.0,270.73,270.73,268.28,268.28,4508.0
2021-09-10 10:10:00,268.25,268.42,267.04,267.49,13847.0,268.25,268.42,267.04,267.49,13847.0
2021-09-10 10:20:00,267.26,268.45,267.15,267.75,12952.0,267.26,268.45,267.15,267.75,12952.0
2021-09-10 10:30:00,267.53,269.23,267.05,269.17,12618.0,267.53,269.23,267.05,269.17,12618.0
2021-09-10 10:40:00,269.02,269.92,268.45,268.76,9796.0,269.02,269.92,268.45,268.76,9796.0
2021-09-10 10:50:00,269.28,270.36,268.83,269.13,14452.0,269.28,270.36,268.83,269.13,14452.0
2021-09-10 11:00:00,269.28,269.43,268.24,269.13,7950.0,269.28,269.43,268.24,269.13,7950.0
2021-09-10 11:10:00,269.02,270.0,268.65,268.65,5271.0,269.02,270.0,268.65,268.65,5271.0
2021-09-10 11:20:00,268.94,269.1,268.0,268.01,3193.0,268.94,269.1,268.0,268.01,3193.0
2021-09-10 11:30:00,268.22,268.62,267.79,267.79,3956.0,268.22,268.62,267.79,267.79,3956.0
2021-09-10 11:40:00,267.79,268.57,267.21,268.44,7808.0,267.79,268.57,267.21,268.44,7808.0
2021-09-10 11:50:00,268.64,269.38,268.23,268.86,4630.0,268.64,269.38,268.23,268.86,4630.0
2021-09-10 12:00:00,268.76,269.17,268.69,268.91,2793.0,268.76,269.17,268.69,268.91,2793.0
2021-09-10 12:10:00,268.85,268.89,268.61,268.83,2476.0,268.85,268.89,268.61,268.83,2476.0
2021-09-10 12:20:00,268.76,268.85,268.34,268.34,2969.0,268.76,268.85,268.34,268.34,2969.0
2021-09-10 12:30:00,268.46,268.72,268.42,268.69,3145.0,268.46,268.72,268.42,268.69,3145.0
2021-09-10 12:40:00,268.71,268.72,268.45,268.66,1201.0,268.71,268.72,268.45,268.66,1201.0
2021-09-10 12:50:00,268.49,268.51,268.27,268.4,1854.0,268.49,268.51,268.27,268.4,1854.0
2021-09-10 13:00:00,268.57,268.73,268.22,268.22,3161.0,268.57,268.73,268.22,268.22,3161.0
2021-09-10 13:10:00,268.46,268.7,268.17,268.17,1900.0,268.46,268.7,268.17,268.17,1900.0
2021-09-10 13:20:00,268.0,268.36,268.0,268.36,4140.0,268.0,268.36,268.0,268.36,4140.0
2021-09-10 13:30:00,268.21,268.47,268.16,268.22,2506.0,268.21,268.47,268.16,268.22,2506.0
2021-09-10 13:40:00,268.09,268.32,267.94,268.08,4208.0,268.09,268.32,267.94,268.08,4208.0
2021-09-10 13:50:00,268.21,268.21,267.38,267.56,3283.0,268.21,268.21,267.38,267.56,3283.0
2021-09-10 14:00:00,267.84,267.84,267.3,267.63,2102.0,267.84,267.84,267.3,267.63,2102.0
2021-09-10 14:10:00,267.5,267.5,266.28,266.36,6058.0,267.5,267.5,266.28,266.36,6058.0
2021-09-10 14:20:00,266.25,266.4,265.41,266.0,9053.0,266.25,266.4,265.41,266.0,9053.0
2021-09-10 14:30:00,265.9,265.9,265.07,265.17,4300.0,265.9,265.9,265.07,265.17,4300.0
2021-09-10 14:40:00,265.15,265.54,265.15,265.44,3867.0,265.15,265.54,265.15,265.44,3867.0
2021-09-10 14:50:00,265.43,265.43,264.88,264.97,4791.0,265.43,265.43,264.88,264.97,4791.0
2021-09-10 15:00:00,265.02,265.03,264.24,264.45,5233.0,265.02,265.03,264.24,264.45,5233.0
2021-09-10 15:10:00,264.37,264.38,263.71,263.71,6486.0,264.37,264.38,263.71,263.71,6486.0
2021-09-10 15:20:00,263.71,264.65,263.59,264.37,17674.0,263.71,264.65,263.59,264.37,17674.0
2021-09-10 15:30:00,264.43,265.32,264.42,264.87,16641.0,264.43,265.32,264.42,264.87,16641.0
2021-09-10 15:40:00,264.6,264.6,263.7,264.14,22785.0,264.6,264.6,263.7,264.14,22785.0
2021-09-10 15:50:00,264.26,264.29,262.09,262.52,129899.0,264.26,264.29,262.09,262.52,129899.0
2021-09-13 09:30:00,260.89,261.5,256.9,260.81,58603.0,260.89,261.5,256.9,260.81,58603.0
2021-09-13 09:40:00,260.79,261.88,260.0,261.57,26898.0,260.79,261.88,260.0,261.57,26898.0
2021-09-13 09:50:00,261.81,263.25,261.57,263.24,31482.0,261.81,263.25,261.57,263.24,31482.0
2021-09-13 10:00:00,263.16,263.74,261.37,261.55,21977.0,263.16,263.74,261.37,261.55,21977.0
2021-09-13 10:10:00,261.3,261.98,260.58,261.29,17658.0,261.3,261.98,260.58,261.29,17658.0
2021-09-13 10:20:00,261.29,262.77,261.29,262.03,10800.0,261.29,262.77,261.29,262.03,10800.0
2021-09-13 10:30:00,261.8,264.7,261.61,264.5,10834.0,261.8,264.7,261.61,264.5,10834.0
2021-09-13 10:40:00,264.95,265.24,264.2,264.67,19601.0,264.95,265.24,264.2,264.67,19601.0
2021-09-13 10:50:00,264.57,264.67,262.92,262.93,9559.0,264.57,264.67,262.92,262.93,9559.0
2021-09-13 11:00:00,263.16,265.01,263.16,264.29,11653.0,263.16,265.01,263.16,264.29,11653.0
2021-09-13 11:10:00,264.11,264.29,262.51,264.29,10204.0,264.11,264.29,262.51,264.29,10204.0
2021-09-13 11:20:00,264.48,266.63,264.45,266.61,11117.0,264.48,266.63,264.45,266.61,11117.0
2021-09-13 11:30:00,266.47,266.47,264.93,264.93,8709.0,266.47,266.47,264.93,264.93,8709.0
2021-09-13 11:40:00,264.93,266.28,264.81,265.24,6536.0,264.93,266.28,264.81,265.24,6536.0
2021-09-13 11:50:00,265.17,265.77,264.99,265.55,5779.0,265.17,265.77,264.99,265.55,5779.0
2021-09-13 12:00:00,265.31,265.93,265.26,265.75,5071.0,265.31,265.93,265.26,265.75,5071.0
2021-09-13 12:10:00,266.0,266.87,265.9,266.0,7526.0,266.0,266.87,265.9,266.0,7526.0
2021-09-13 12:20:00,266.33,266.56,266.29,266.56,2312.0,266.33,266.56,266.29,266.56,2312.0
2021-09-13 12:30:00,266.5,267.52,266.49,267.36,15853.0,266.5,267.52,266.49,267.36,15853.0
2021-09-13 12:40:00,267.64,267.64,266.67,267.17,5491.0,267.64,267.64,266.67,267.17,5491.0
2021-09-13 12:50:00,267.4,268.29,267.22,268.13,6176.0,267.4,268.29,267.22,268.13,6176.0
2021-09-13 13:00:00,268.12,268.12,267.53,267.67,4124.0,268.12,268.12,267.53,267.67,4124.0
2021-09-13 13:10:00,267.57,267.98,267.52,267.98,5227.0,267.57,267.98,267.52,267.98,5227.0
2021-09-13 13:20:00,268.03,268.03,266.57,266.57,2359.0,268.03,268.03,266.57,266.57,2359.0
2021-09-13 13:30:00,266.56,266.97,266.08,266.41,5436.0,266.56,266.97,266.08,266.41,5436.0
2021-09-13 13:40:00,266.47,266.8,266.26,266.27,2678.0,266.47,266.8,266.26,266.27,2678.0
2021-09-13 13:50:00,266.13,266.46,265.8,265.8,5204.0,266.13,266.46,265.8,265.8,5204.0
2021-09-13 14:00:00,266.11,267.41,266.11,267.27,11845.0,266.11,267.41,266.11,267.27,11845.0
2021-09-13 14:10:00,267.07,267.34,266.14,267.13,17815.0,267.07,267.34,266.14,267.13,17815.0
2021-09-13 14:20:00,267.33,267.71,266.77,266.77,6475.0,267.33,267.71,266.77,266.77,6475.0
2021-09-13 14:30:00,266.38,267.41,266.38,267.27,3200.0,266.38,267.41,266.38,267.27,3200.0
2021-09-13 14:40:00,267.46,267.74,267.46,267.67,2196.0,267.46,267.74,267.46,267.67,2196.0
2021-09-13 14:50:00,267.57,267.86,267.01,267.01,2900.0,267.57,267.86,267.01,267.01,2900.0
2021-09-13 15:00:00,266.87,266.87,266.06,266.5,5473.0,266.87,266.87,266.06,266.5,5473.0
2021-09-13 15:10:00,266.73,267.03,266.38,266.61,3602.0,266.73,267.03,266.38,266.61,3602.0
2021-09-13 15:20:00,266.83,266.83,266.3,266.82,3701.0,266.83,266.83,266.3,266.82,3701.0
2021-09-13 15:30:00,266.52,266.84,266.25,266.41,4218.0,266.52,266.84,266.25,266.41,4218.0
2021-09-13 15:40:00,266.48,267.23,266.02,267.23,11902.0,266.48,267.23,266.02,267.23,11902.0
2021-09-13 15:50:00,267.25,268.29,267.01,268.26,52704.0,267.25,268.29,267.01,268.26,52704.0
2021-09-14 09:30:00,270.0,272.69,269.55,271.23,15875.0,270.0,272.69,269.55,271.23,15875.0
2021-09-14 09:40:00,271.74,272.75,270.5,272.26,13845.0,271.74,272.75,270.5,272.26,13845.0
2021-09-14 09:50:00,272.04,272.42,270.15,271.39,21360.0,272.04,272.42,270.15,271.39,21360.0
2021-09-14 10:00:00,271.41,271.41,268.63,270.54,34281.0,271.41,271.41,268.63,270.54,34281.0
2021-09-14 10:10:00,270.54,271.0,267.8,268.49,7729.0,270.54,271.0,267.8,268.49,7729.0
2021-09-14 10:20:00,268.48,269.2,267.5,268.06,22522.0,268.48,269.2,267.5,268.06,22522.0
2021-09-14 10:30:00,268.32,268.54,266.22,267.14,7621.0,268.32,268.54,266.22,267.14,7621.0
2021-09-14 10:40:00,267.38,268.47,267.28,267.44,4712.0,267.38,268.47,267.28,267.44,4712.0
2021-09-14 10:50:00,267.29,267.33,266.75,266.79,2166.0,267.29,267.33,266.75,266.79,2166.0
2021-09-14 11:00:00,267.1,268.32,267.1,268.21,6761.0,267.1,268.32,267.1,268.21,6761.0
2021-09-14 11:10:00,268.27,268.66,267.79,267.8,4078.0,268.27,268.66,267.79,267.8,4078.0
2021-09-14 11:20:00,267.87,269.02,267.87,268.96,7373.0,267.87,269.02,267.87,268.96,7373.0
2021-09-14 11:30:00,268.72,269.85,268.71,269.85,6181.0,268.72,269.85,268.71,269.85,6181.0
2021-09-14 11:40:00,269.67,270.11,269.27,270.09,6015.0,269.67,270.11,269.27,270.09,6015.0
2021-09-14 11:50:00,270.1,270.1,268.69,269.51,6583.0,270.1,270.1,268.69,269.51,6583.0
2021-09-14 12:00:00,269.68,270.03,269.09,269.45,6896.0,269.68,270.03,269.09,269.45,6896.0
2021-09-14 12:10:00,269.22,269.41,268.7,268.78,6731.0,269.22,269.41,268.7,268.78,6731.0
2021-09-14 12:20:00,268.8,268.8,267.96,268.27,5458.0,268.8,268.8,267.96,268.27,5458.0
2021-09-14 12:30:00,268.69,268.75,267.97,268.12,4278.0,268.69,268.75,267.97,268.12,4278.0
2021-09-14 12:40:00,268.06,268.36,267.08,267.08,13555.0,268.06,268.36,267.08,267.08,13555.0
2021-09-14 12:50:00,267.0,267.3,266.72,267.03,5245.0,267.0,267.3,266.72,267.03,5245.0
2021-09-14 13:00:00,267.04,267.2,265.93,266.25,7189.0,267.04,267.2,265.93,266.25,7189.0
2021-09-14 13:10:00,266.06,267.49,265.9,267.44,6662.0,266.06,267.49,265.9,267.44,6662.0
2021-09-14 13:20:00,267.73,267.76,267.42,267.59,8377.0,267.73,267.76,267.42,267.59,8377.0
2021-09-14 13:30:00,267.55,268.04,267.34,268.04,4810.0,267.55,268.04,267.34,268.04,4810.0
2021-09-14 13:40:00,268.16,268.67,267.89,268.05,13900.0,268.16,268.67,267.89,268.05,13900.0
2021-09-14 13:50:00,267.93,268.29,267.16,267.16,4049.0,267.93,268.29,267.16,267.16,4049.0
2021-09-14 14:00:00,267.3,267.71,267.09,267.26,5417.0,267.3,267.71,267.09,267.26,5417.0
2021-09-14 14:10:00,267.23,267.35,266.02,266.22,3858.0,267.23,267.35,266.02,266.22,3858.0
2021-09-14 14:20:00,266.15,267.08,266.06,266.57,5303.0,266.15,267.08,266.06,266.57,5303.0
2021-09-14 14:30:00,266.8,266.84,266.12,266.31,5226.0,266.8,266.84,266.12,266.31,5226.0
2021-09-14 14:40:00,266.36,266.67,265.58,265.58,6615.0,266.36,266.67,265.58,265.58,6615.0
2021-09-14 14:50:00,265.55,266.33,265.4,266.32,7937.0,265.55,266.33,265.4,266.32,7937.0
2021-09-14 15:00:00,266.3,266.3,265.72,265.89,3117.0,266.3,266.3,265.72,265.89,3117.0
2021-09-14 15:10:00,266.11,266.26,265.67,265.93,6840.0,266.11,266.26,265.67,265.93,6840.0
2021-09-14 15:20:00,265.92,266.11,265.21,265.53,11564.0,265.92,266.11,265.21,265.53,11564.0
2021-09-14 15:30:00,265.73,266.46,265.42,266.32,17938.0,265.73,266.46,265.42,266.32,17938.0
2021-09-14 15:40:00,266.29,267.51,266.29,266.66,17871.0,266.29,267.51,266.29,266.66,17871.0
2021-09-14 15:50:00,266.62,267.45,265.32,266.47,109894.0,266.62,267.45,265.32,266.47,109894.0
2021-09-15 09:30:00,265.16,265.71,263.01,263.69,12130.0,265.16,265.71,263.01,263.69,12130.0
2021-09-15 09:40:00,264.37,267.43,264.37,267.42,5746.0,264.37,267.43,264.37,267.42,5746.0
2021-09-15 09:50:00,267.37,267.41,265.56,266.77,8217.0,267.37,267.41,265.56,266.77,8217.0
2021-09-15 10:00:00,266.75,267.14,266.35,266.5,3402.0,266.75,267.14,266.35,266.5,3402.0
2021-09-15 10:10:00,266.38,266.48,265.5,266.14,3621.0,266.38,266.48,265.5,266.14,3621.0
2021-09-15 10:20:00,266.14,267.28,265.71,267.28,2864.0,266.14,267.28,265.71,267.28,2864.0
2021-09-15 10:30:00,267.27,271.02,266.98,270.68,19895.0,267.27,271.02,266.98,270.68,19895.0
2021-09-15 10:40:00,270.67,270.76,269.86,270.38,7942.0,270.67,270.76,269.86,270.38,7942.0
2021-09-15 10:50:00,270.48,270.75,268.89,268.92,7958.0,270.48,270.75,268.89,268.92,7958.0
2021-09-15 11:00:00,268.89,270.38,268.89,270.3,5473.0,268.89,270.38,268.89,270.3,5473.0
2021-09-15 11:10:00,270.45,270.75,270.08,270.09,5208.0,270.45,270.75,270.08,270.09,5208.0
2021-09-15 11:20:00,269.79,271.11,269.64,270.31,10324.0,269.79,271.11,269.64,270.31,10324.0
2021-09-15 11:30:00,270.1,270.1,269.16,269.44,7579.0,270.1,270.1,269.16,269.44,7579.0
2021-09-15 11:40:00,269.3,269.3,268.15,269.05,4292.0,269.3,269.3,268.15,269.05,4292.0
2021-09-15 11:50:00,268.92,269.9,268.92,269.61,9005.0,268.92,269.9,268.92,269.61,9005.0
2021-09-15 12:00:00,269.51,269.51,268.61,269.16,12694.0,269.51,269.51,268.61,269.16,12694.0
2021-09-15 12:10:00,269.02,269.33,268.07,268.28,14332.0,269.02,269.33,268.07,268.28,14332.0
2021-09-15 12:20:00,268.28,268.43,267.8,267.81,17952.0,268.28,268.43,267.8,267.81,17952.0
2021-09-15 12:30:00,267.79,268.0,267.14,267.14,2764.0,267.79,268.0,267.14,267.14,2764.0
2021-09-15 12:40:00,267.46,267.68,266.84,267.3,11522.0,267.46,267.68,266.84,267.3,11522.0
2021-09-15 12:50:00,267.05,267.98,267.03,267.98,4177.0,267.05,267.98,267.03,267.98,4177.0
2021-09-15 13:00:00,267.98,268.55,267.96,268.49,4941.0,267.98,268.55,267.96,268.49,4941.0
2021-09-15 13:10:00,268.68,270.3,268.67,270.17,9747.0,268.68,270.3,268.67,270.17,9747.0
2021-09-15 13:20:00,270.28,270.33,269.52,269.52,4429.0,270.28,270.33,269.52,269.52,4429.0
2021-09-15 13:30:00,269.54,270.0,269.42,269.91,2321.0,269.54,270.0,269.42,269.91,2321.0
2021-09-15 13:40:00,269.8,270.52,269.72,270.52,1200.0,269.8,270.52,269.72,270.52,1200.0
2021-09-15 13:50:00,270.71,271.61,270.7,271.34,4020.0,270.71,271.61,270.7,271.34,4020.0
2021-09-15 14:00:00,271.51,271.83,271.51,271.83,3767.0,271.51,271.83,271.51,271.83,3767.0
2021-09-15 14:10:00,271.85,273.58,271.85,273.31,17039.0,271.85,273.58,271.85,273.31,17039.0
2021-09-15 14:20:00,273.18,273.4,272.75,273.14,10321.0,273.18,273.4,272.75,273.14,10321.0
2021-09-15 14:30:00,273.5,274.62,273.46,274.44,14643.0,273.5,274.62,273.46,274.44,14643.0
2021-09-15 14:40:00,274.63,276.08,274.0,275.82,20321.0,274.63,276.08,274.0,275.82,20321.0
2021-09-15 14:50:00,275.94,277.01,275.71,276.34,30428.0,275.94,277.01,275.71,276.34,30428.0
2021-09-15 15:00:00,276.4,278.0,276.36,277.12,36625.0,276.4,278.0,276.36,277.12,36625.0
2021-09-15 15:10:00,277.08,277.62,275.58,276.83,18306.0,277.08,277.62,275.58,276.83,18306.0
2021-09-15 15:20:00,276.53,277.99,276.04,277.79,17432.0,276.53,277.99,276.04,277.79,17432.0
2021-09-15 15:30:00,277.62,278.28,277.03,278.16,19460.0,277.62,278.28,277.03,278.16,19460.0
2021-09-15 15:40:00,278.16,278.81,277.49,277.57,50825.0,278.16,278.81,277.49,277.57,50825.0
2021-09-15 15:50:00,276.7,278.06,276.22,276.4,84920.0,276.7,278.06,276.22,276.4,84920.0
2021-09-16 09:30:00,275.89,278.92,275.65,277.92,37792.0,275.89,278.92,275.65,277.92,37792.0
2021-09-16 09:40:00,277.82,281.99,277.73,279.87,40188.0,277.82,281.99,277.73,279.87,40188.0
2021-09-16 09:50:00,279.81,280.45,278.18,279.66,20429.0,279.81,280.45,278.18,279.66,20429.0
2021-09-16 10:00:00,279.69,281.12,278.94,280.46,17398.0,279.69,281.12,278.94,280.46,17398.0
2021-09-16 10:10:00,280.51,281.15,279.63,281.01,18042.0,280.51,281.15,279.63,281.01,18042.0
2021-09-16 10:20:00,281.01,281.43,280.27,281.12,19497.0,281.01,281.43,280.27,281.12,19497.0
2021-09-16 10:30:00,281.1,282.52,280.92,282.31,25494.0,281.1,282.52,280.92,282.31,25494.0
2021-09-16 10:40:00,282.03,282.19,280.8,281.73,14576.0,282.03,282.19,280.8,281.73,14576.0
2021-09-16 10:50:00,281.81,282.79,280.37,280.77,20347.0,281.81,282.79,280.37,280.77,20347.0
2021-09-16 11:00:00,280.67,281.27,275.57,276.03,72781.0,280.67,281.27,275.57,276.03,72781.0
2021-09-16 11:10:00,276.21,278.77,276.0,277.13,20591.0,276.21,278.77,276.0,277.13,20591.0
2021-09-16 11:20:00,277.11,277.49,276.58,276.92,6741.0,277.11,277.49,276.58,276.92,6741.0
2021-09-16 11:30:00,277.07,278.75,276.11,277.38,15683.0,277.07,278.75,276.11,277.38,15683.0
2021-09-16 11:40:00,277.4,278.16,277.38,278.13,7251.0,277.4,278.16,277.38,278.13,7251.0
2021-09-16 11:50:00,277.96,278.19,277.18,277.33,6931.0,277.96,278.19,277.18,277.33,6931.0
2021-09-16 12:00:00,277.34,278.3,277.21,277.92,8049.0,277.34,278.3,277.21,277.92,8049.0
2021-09-16 12:10:00,277.84,278.26,277.29,278.18,8507.0,277.84,278.26,277.29,278.18,8507.0
2021-09-16 12:20:00,278.22,278.53,277.46,277.46,9404.0,278.22,278.53,277.46,277.46,9404.0
2021-09-16 12:30:00,277.27,278.0,277.14,277.28,6045.0,277.27,278.0,277.14,277.28,6045.0
2021-09-16 12:40:00,277.27,278.1,276.78,277.86,10635.0,277.27,278.1,276.78,277.86,10635.0
2021-09-16 12:50:00,277.91,277.99,276.98,277.76,7698.0,277.91,277.99,276.98,277.76,7698.0
2021-09-16 13:00:00,277.88,278.5,277.65,277.92,9188.0,277.88,278.5,277.65,277.92,9188.0
2021-09-16 13:10:00,277.97,278.48,277.93,278.21,5179.0,277.97,278.48,277.93,278.21,5179.0
2021-09-16 13:20:00,278.38,279.15,278.37,278.88,7225.0,278.38,279.15,278.37,278.88,7225.0
2021-09-16 13:30:00,278.92,278.92,277.28,277.29,3390.0,278.92,278.92,277.28,277.29,3390.0
2021-09-16 13:40:00,276.76,276.88,276.38,276.71,4275.0,276.76,276.88,276.38,276.71,4275.0
2021-09-16 13:50:00,276.6,277.43,276.29,277.03,5526.0,276.6,277.43,276.29,277.03,5526.0
2021-09-16 14:00:00,277.31,277.42,276.83,277.11,5505.0,277.31,277.42,276.83,277.11,5505.0
2021-09-16 14:10:00,277.16,277.74,277.1,277.56,4873.0,277.16,277.74,277.1,277.56,4873.0
2021-09-16 14:20:00,277.55,278.12,277.55,277.96,9005.0,277.55,278.12,277.55,277.96,9005.0
2021-09-16 14:30:00,278.08,278.48,277.99,278.37,42104.0,278.08,278.48,277.99,278.37,42104.0
2021-09-16 14:40:00,278.37,279.74,278.37,279.6,8606.0,278.37,279.74,278.37,279.6,8606.0
2021-09-16 14:50:00,279.46,279.52,278.78,278.94,7042.0,279.46,279.52,278.78,278.94,7042.0
2021-09-16 15:00:00,279.05,279.19,278.69,279.07,4996.0,279.05,279.19,278.69,279.07,4996.0
2021-09-16 15:10:00,279.17,279.74,278.52,278.52,5800.0,279.17,279.74,278.52,278.52,5800.0
2021-09-16 15:20:00,278.6,278.65,278.01,278.01,5962.0,278.6,278.65,278.01,278.01,5962.0
2021-09-16 15:30:00,277.88,278.1,277.09,277.41,12419.0,277.88,278.1,277.09,277.41,12419.0
2021-09-16 15:40:00,277.3,277.91,277.12,277.72,16338.0,277.3,277.91,277.12,277.72,16338.0
2021-09-16 15:50:00,277.5,278.02,277.13,277.36,84263.0,277.5,278.02,277.13,277.36,84263.0
2021-09-17 09:30:00,279.84,282.3,278.27,279.77,20946.0,279.84,282.3,278.27,279.77,20946.0
2021-09-17 09:40:00,279.98,284.6,279.83,283.63,52626.0,279.98,284.6,279.83,283.63,52626.0
2021-09-17 09:50:00,283.22,283.57,281.94,282.98,8426.0,283.22,283.57,281.94,282.98,8426.0
2021-09-17 10:00:00,282.79,283.3,279.85,280.0,30841.0,282.79,283.3,279.85,280.0,30841.0
2021-09-17 10:10:00,279.97,281.81,279.79,281.58,6896.0,279.97,281.81,279.79,281.58,6896.0
2021-09-17 10:20:00,281.2,281.99,280.0,280.55,7022.0,281.2,281.99,280.0,280.55,7022.0
2021-09-17 10:30:00,280.16,281.93,279.99,281.27,6536.0,280.16,281.93,279.99,281.27,6536.0
2021-09-17 10:40:00,281.13,282.2,280.79,281.67,4951.0,281.13,282.2,280.79,281.67,4951.0
2021-09-17 10:50:00,281.56,282.87,281.19,282.12,11634.0,281.56,282.87,281.19,282.12,11634.0
2021-09-17 11:00:00,282.12,283.07,281.93,282.91,10102.0,282.12,283.07,281.93,282.91,10102.0
2021-09-17 11:10:00,282.46,284.52,281.96,284.5,18056.0,282.46,284.52,281.96,284.5,18056.0
2021-09-17 11:20:00,284.24,284.45,283.24,283.62,14966.0,284.24,284.45,283.24,283.62,14966.0
2021-09-17 11:30:00,283.59,284.44,282.61,284.06,10175.0,283.59,284.44,282.61,284.06,10175.0
2021-09-17 11:40:00,284.0,284.0,282.88,283.41,6403.0,284.0,284.0,282.88,283.41,6403.0
2021-09-17 11:50:00,283.22,283.44,282.45,283.27,5463.0,283.22,283.44,282.45,283.27,5463.0
2021-09-17 12:00:00,283.51,284.25,283.21,283.93,7132.0,283.51,284.25,283.21,283.93,7132.0
2021-09-17 12:10:00,284.25,285.62,284.25,285.5,27564.0,284.25,285.62,284.25,285.5,27564.0
2021-09-17 12:20:00,285.45,285.84,285.04,285.57,6452.0,285.45,285.84,285.04,285.57,6452.0
2021-09-17 12:30:00,285.32,286.18,285.32,285.63,5933.0,285.32,286.18,285.32,285.63,5933.0
2021-09-17 12:40:00,285.63,285.78,284.75,284.9,5277.0,285.63,285.78,284.75,284.9,5277.0
2021-09-17 12:50:00,285.0,285.67,284.89,285.04,10004.0,285.0,285.67,284.89,285.04,10004.0
2021-09-17 13:00:00,284.7,285.9,283.78,285.5,11522.0,284.7,285.9,283.78,285.5,11522.0
2021-09-17 13:10:00,285.36,285.95,285.09,285.74,7089.0,285.36,285.95,285.09,285.74,7089.0
2021-09-17 13:20:00,285.87,286.8,285.59,286.8,25818.0,285.87,286.8,285.59,286.8,25818.0
2021-09-17 13:30:00,286.71,287.27,285.44,286.26,19703.0,286.71,287.27,285.44,286.26,19703.0
2021-09-17 13:40:00,286.3,287.53,285.3,285.3,25788.0,286.3,287.53,285.3,285.3,25788.0
2021-09-17 13:50:00,285.16,285.97,284.47,285.56,16779.0,285.16,285.97,284.47,285.56,16779.0
2021-09-17 14:00:00,285.49,286.53,285.29,286.53,18856.0,285.49,286.53,285.29,286.53,18856.0
2021-09-17 14:10:00,286.24,286.24,284.8,285.05,10841.0,286.24,286.24,284.8,285.05,10841.0
2021-09-17 14:20:00,284.83,285.73,284.49,285.45,12480.0,284.83,285.73,284.49,285.45,12480.0
2021-09-17 14:30:00,285.44,285.46,284.4,284.81,9810.0,285.44,285.46,284.4,284.81,9810.0
2021-09-17 14:40:00,284.73,285.88,284.72,285.76,32571.0,284.73,285.88,284.72,285.76,32571.0
2021-09-17 14:50:00,285.4,285.52,283.02,283.24,12375.0,285.4,285.52,283.02,283.24,12375.0
2021-09-17 15:00:00,283.32,285.11,283.32,284.76,15648.0,283.32,285.11,283.32,284.76,15648.0
2021-09-17 15:10:00,284.76,284.84,284.47,284.59,8008.0,284.76,284.84,284.47,284.59,8008.0
2021-09-17 15:20:00,284.56,285.7,284.52,285.42,35236.0,284.56,285.7,284.52,285.42,35236.0
2021-09-17 15:30:00,285.4,286.36,285.27,286.27,18045.0,285.4,286.36,285.27,286.27,18045.0
2021-09-17 15:40:00,286.11,286.26,285.3,285.88,23133.0,286.11,286.26,285.3,285.88,23133.0
2021-09-17 15:50:00,286.04,287.4,285.61,286.27,145078.0,286.04,287.4,285.61,286.27,145078.0
2021-09-20 09:30:00,277.5,280.93,276.7,280.92,35375.0,277.5,280.93,276.7,280.92,35375.0
2021-09-20 09:40:00,280.29,282.06,279.43,282.0,10521.0,280.29,282.06,279.43,282.0,10521.0
2021-09-20 09:50:00,282.67,284.17,281.37,283.91,26914.0,282.67,284.17,281.37,283.91,26914.0
2021-09-20 10:00:00,284.23,284.72,282.93,283.49,23412.0,284.23,284.72,282.93,283.49,23412.0
2021-09-20 10:10:00,283.45,283.45,278.47,279.2,27647.0,283.45,283.45,278.47,279.2,27647.0
2021-09-20 10:20:00,279.0,280.14,278.54,278.87,8991.0,279.0,280.14,278.54,278.87,8991.0
2021-09-20 10:30:00,278.82,279.87,277.0,278.7,23937.0,278.82,279.87,277.0,278.7,23937.0
2021-09-20 10:40:00,278.62,278.8,276.8,278.0,30521.0,278.62,278.8,276.8,278.0,30521.0
2021-09-20 10:50:00,278.45,280.0,278.29,279.88,10119.0,278.45,280.0,278.29,279.88,10119.0
2021-09-20 11:00:00,279.85,281.06,278.51,281.06,10411.0,279.85,281.06,278.51,281.06,10411.0
2021-09-20 11:10:00,280.88,282.78,280.65,282.47,3393.0,280.88,282.78,280.65,282.47,3393.0
2021-09-20 11:20:00,282.56,282.94,281.61,282.13,17356.0,282.56,282.94,281.61,282.13,17356.0
2021-09-20 11:30:00,282.13,282.13,281.05,281.51,4011.0,282.13,282.13,281.05,281.51,4011.0
2021-09-20 11:40:00,281.81,282.4,281.72,281.98,6262.0,281.81,282.4,281.72,281.98,6262.0
2021-09-20 11:50:00,281.99,282.14,280.79,280.85,6652.0,281.99,282.14,280.79,280.85,6652.0
2021-09-20 12:00:00,280.68,280.88,280.32,280.32,4831.0,280.68,280.88,280.32,280.32,4831.0
2021-09-20 12:10:00,280.23,280.45,279.89,279.89,4900.0,280.23,280.45,279.89,279.89,4900.0
2021-09-20 12:20:00,279.79,279.95,278.38,279.95,6266.0,279.79,279.95,278.38,279.95,6266.0
2021-09-20 12:30:00,280.0,280.6,279.82,280.44,3354.0,280.0,280.6,279.82,280.44,3354.0
2021-09-20 12:40:00,280.41,280.45,280.0,280.42,8390.0,280.41,280.45,280.0,280.42,8390.0
2021-09-20 12:50:00,280.27,281.31,280.1,280.49,12266.0,280.27,281.31,280.1,280.49,12266.0
2021-09-20 13:00:00,280.41,281.05,279.56,279.71,10519.0,280.41,281.05,279.56,279.71,10519.0
2021-09-20 13:10:00,279.97,280.49,279.71,280.31,6782.0,279.97,280.49,279.71,280.31,6782.0
2021-09-20 13:20:00,280.36,280.84,279.76,280.49,7724.0,280.36,280.84,279.76,280.49,7724.0
2021-09-20 13:30:00,280.2,281.5,280.2,281.42,6482.0,280.2,281.5,280.2,281.42,6482.0
2021-09-20 13:40:00,281.5,281.86,280.77,281.0,11132.0,281.5,281.86,280.77,281.0,11132.0
2021-09-20 13:50:00,281.01,281.55,280.97,281.19,11661.0,281.01,281.55,280.97,281.19,11661.0
2021-09-20 14:00:00,281.23,281.46,278.48,278.84,15095.0,281.23,281.46,278.48,278.84,15095.0
2021-09-20 14:10:00,278.99,279.16,278.38,278.48,12374.0,278.99,279.16,278.38,278.48,12374.0
2021-09-20 14:20:00,278.35,278.49,277.18,277.23,17884.0,278.35,278.49,277.18,277.23,17884.0
2021-09-20 14:30:00,277.32,277.32,276.3,276.79,11469.0,277.32,277.32,276.3,276.79,11469.0
2021-09-20 14:40:00,276.78,277.59,276.78,277.09,12205.0,276.78,277.59,276.78,277.09,12205.0
2021-09-20 14:50:00,276.97,277.66,276.83,277.39,11272.0,276.97,277.66,276.83,277.39,11272.0
2021-09-20 15:00:00,277.33,277.71,276.03,276.3,9608.0,277.33,277.71,276.03,276.3,9608.0
2021-09-20 15:10:00,276.45,276.69,275.67,276.05,12805.0,276.45,276.69,275.67,276.05,12805.0
2021-09-20 15:20:00,276.16,278.12,276.16,278.09,7879.0,276.16,278.12,276.16,278.09,7879.0
2021-09-20 15:30:00,278.36,278.94,278.33,278.78,15031.0,278.36,278.94,278.33,278.78,15031.0
2021-09-20 15:40:00,278.81,279.84,278.72,279.66,17090.0,278.81,279.84,278.72,279.66,17090.0
2021-09-20 15:50:00,279.77,281.24,279.72,280.42,61626.0,279.77,281.24,279.72,280.42,61626.0
2021-09-21 09:30:00,281.26,286.52,281.26,286.15,21296.0,281.26,286.52,281.26,286.15,21296.0
2021-09-21 09:40:00,286.55,287.65,283.93,286.1,16192.0,286.55,287.65,283.93,286.1,16192.0
2021-09-21 09:50:00,286.1,286.1,283.13,283.59,7759.0,286.1,286.1,283.13,283.59,7759.0
2021-09-21 10:00:00,283.5,283.5,280.98,281.11,10137.0,283.5,283.5,280.98,281.11,10137.0
2021-09-21 10:10:00,280.96,280.96,279.64,280.23,6335.0,280.96,280.96,279.64,280.23,6335.0
2021-09-21 10:20:00,280.79,281.81,279.98,281.43,11000.0,280.79,281.81,279.98,281.43,11000.0
2021-09-21 10:30:00,281.08,283.45,280.97,282.54,15982.0,281.08,283.45,280.97,282.54,15982.0
2021-09-21 10:40:00,282.78,282.97,279.1,279.1,11068.0,282.78,282.97,279.1,279.1,11068.0
2021-09-21 10:50:00,279.49,281.43,278.63,281.04,16989.0,279.49,281.43,278.63,281.04,16989.0
2021-09-21 11:00:00,280.6,282.15,280.32,282.07,18326.0,280.6,282.15,280.32,282.07,18326.0
2021-09-21 11:10:00,282.27,284.0,281.75,283.81,11145.0,282.27,284.0,281.75,283.81,11145.0
2021-09-21 11:20:00,283.94,284.34,282.01,282.58,11831.0,283.94,284.34,282.01,282.58,11831.0
2021-09-21 11:30:00,282.83,284.06,282.83,283.31,6365.0,282.83,284.06,282.83,283.31,6365.0
2021-09-21 11:40:00,283.54,283.54,282.75,282.82,2495.0,283.54,283.54,282.75,282.82,2495.0
2021-09-21 11:50:00,282.02,283.06,282.01,282.77,3180.0,282.02,283.06,282.01,282.77,3180.0
2021-09-21 12:00:00,283.01,283.45,282.9,283.45,3433.0,283.01,283.45,282.9,283.45,3433.0
2021-09-21 12:10:00,283.38,283.43,281.87,281.88,2565.0,283.38,283.43,281.87,281.88,2565.0
2021-09-21 12:20:00,282.06,282.47,282.06,282.36,1200.0,282.06,282.47,282.06,282.36,1200.0
2021-09-21 12:30:00,282.24,282.28,281.45,282.0,2386.0,282.24,282.28,281.45,282.0,2386.0
2021-09-21 12:40:00,281.99,281.99,281.38,281.86,2300.0,281.99,281.99,281.38,281.86,2300.0
2021-09-21 12:50:00,281.57,281.97,280.87,281.81,5307.0,281.57,281.97,280.87,281.81,5307.0
2021-09-21 13:00:00,281.82,282.27,281.6,282.06,3789.0,281.82,282.27,281.6,282.06,3789.0
2021-09-21 13:10:00,282.0,283.1,281.86,283.09,4229.0,282.0,283.1,281.86,283.09,4229.0
2021-09-21 13:20:00,283.09,283.4,282.12,282.76,3753.0,283.09,283.4,282.12,282.76,3753.0
2021-09-21 13:30:00,282.75,283.07,282.44,282.69,3042.0,282.75,283.07,282.44,282.69,3042.0
2021-09-21 13:40:00,282.53,282.76,282.16,282.76,3185.0,282.53,282.76,282.16,282.76,3185.0
2021-09-21 13:50:00,282.56,282.56,281.38,281.5,4455.0,282.56,282.56,281.38,281.5,4455.0
2021-09-21 14:00:00,281.74,282.74,281.73,282.74,2601.0,281.74,282.74,281.73,282.74,2601.0
2021-09-21 14:10:00,282.59,282.59,281.75,281.96,3280.0,282.59,282.59,281.75,281.96,3280.0
2021-09-21 14:20:00,281.75,281.92,280.86,281.06,4113.0,281.75,281.92,280.86,281.06,4113.0
2021-09-21 14:30:00,280.81,281.8,280.46,280.46,5130.0,280.81,281.8,280.46,280.46,5130.0
2021-09-21 14:40:00,280.91,281.3,280.57,280.57,3030.0,280.91,281.3,280.57,280.57,3030.0
2021-09-21 14:50:00,280.88,281.99,280.61,280.69,4642.0,280.88,281.99,280.61,280.69,4642.0
2021-09-21 15:00:00,281.03,281.21,280.5,280.8,5425.0,281.03,281.21,280.5,280.8,5425.0
2021-09-21 15:10:00,281.25,281.85,280.95,281.32,7149.0,281.25,281.85,280.95,281.32,7149.0
2021-09-21 15:20:00,281.25,281.86,281.16,281.17,4148.0,281.25,281.86,281.16,281.17,4148.0
2021-09-21 15:30:00,281.42,281.62,279.79,280.0,9596.0,281.42,281.62,279.79,280.0,9596.0
2021-09-21 15:40:00,279.9,280.49,279.55,279.72,13888.0,279.9,280.49,279.55,279.72,13888.0
2021-09-21 15:50:00,279.78,280.02,279.01,279.18,62263.0,279.78,280.02,279.01,279.18,62263.0
2021-09-22 09:30:00,279.81,282.78,279.37,282.78,9381.0,279.81,282.78,279.37,282.78,9381.0
2021-09-22 09:40:00,282.8,283.49,282.14,283.27,8664.0,282.8,283.49,282.14,283.27,8664.0
2021-09-22 09:50:00,282.93,283.28,281.11,281.46,5889.0,282.93,283.28,281.11,281.46,5889.0
2021-09-22 10:00:00,281.15,282.41,280.3,281.32,17615.0,281.15,282.41,280.3,281.32,17615.0
2021-09-22 10:10:00,281.67,281.67,280.03,280.5,13803.0,281.67,281.67,280.03,280.5,13803.0
2021-09-22 10:20:00,280.13,280.14,276.28,276.28,13178.0,280.13,280.14,276.28,276.28,13178.0
2021-09-22 10:30:00,276.37,277.09,275.0,276.31,17863.0,276.37,277.09,275.0,276.31,17863.0
2021-09-22 10:40:00,276.03,276.27,274.26,274.6,23520.0,276.03,276.27,274.26,274.6,23520.0
2021-09-22 10:50:00,274.41,276.18,274.25,276.16,8601.0,274.41,276.18,274.25,276.16,8601.0
2021-09-22 11:00:00,276.21,276.83,275.56,276.59,8569.0,276.21,276.83,275.56,276.59,8569.0
2021-09-22 11:10:00,276.65,277.6,276.04,276.04,9512.0,276.65,277.6,276.04,276.04,9512.0
2021-09-22 11:20:00,276.04,276.59,275.69,276.25,5869.0,276.04,276.59,275.69,276.25,5869.0
2021-09-22 11:30:00,276.56,277.9,276.23,277.88,10941.0,276.56,277.9,276.23,277.88,10941.0
2021-09-22 11:40:00,277.85,279.3,277.85,279.0,12976.0,277.85,279.3,277.85,279.0,12976.0
2021-09-22 11:50:00,278.89,279.74,278.83,279.22,6013.0,278.89,279.74,278.83,279.22,6013.0
2021-09-22 12:00:00,279.09,280.44,279.09,279.73,9880.0,279.09,280.44,279.09,279.73,9880.0
2021-09-22 12:10:00,279.83,280.26,279.8,280.02,5208.0,279.83,280.26,279.8,280.02,5208.0
2021-09-22 12:20:00,279.92,280.62,279.72,279.75,5773.0,279.92,280.62,279.72,279.75,5773.0
2021-09-22 12:30:00,279.94,280.51,279.78,279.98,9443.0,279.94,280.51,279.78,279.98,9443.0
2021-09-22 12:40:00,279.97,280.06,279.12,279.12,9073.0,279.97,280.06,279.12,279.12,9073.0
2021-09-22 12:50:00,279.16,279.36,278.27,278.28,4105.0,279.16,279.36,278.27,278.28,4105.0
2021-09-22 13:00:00,278.17,278.3,277.58,277.9,4280.0,278.17,278.3,277.58,277.9,4280.0
2021-09-22 13:10:00,277.75,277.76,276.44,276.66,6560.0,277.75,277.76,276.44,276.66,6560.0
2021-09-22 13:20:00,276.57,277.1,276.0,276.96,8118.0,276.57,277.1,276.0,276.96,8118.0
2021-09-22 13:30:00,276.96,277.34,276.47,276.52,5511.0,276.96,277.34,276.47,276.52,5511.0
2021-09-22 13:40:00,276.51,277.45,276.5,276.81,6464.0,276.51,277.45,276.5,276.81,6464.0
2021-09-22 13:50:00,276.68,277.19,276.47,276.62,3861.0,276.68,277.19,276.47,276.62,3861.0
2021-09-22 14:00:00,276.51,279.69,276.26,279.55,12903.0,276.51,279.69,276.26,279.55,12903.0
2021-09-22 14:10:00,279.69,281.45,279.4,281.01,16477.0,279.69,281.45,279.4,281.01,16477.0
2021-09-22 14:20:00,280.99,280.99,279.81,279.97,20248.0,280.99,280.99,279.81,279.97,20248.0
2021-09-22 14:30:00,279.97,280.61,279.78,280.33,10061.0,279.97,280.61,279.78,280.33,10061.0
2021-09-22 14:40:00,280.11,280.93,279.1,279.41,9676.0,280.11,280.93,279.1,279.41,9676.0
2021-09-22 14:50:00,279.13,279.6,278.6,279.28,8272.0,279.13,279.6,278.6,279.28,8272.0
2021-09-22 15:00:00,278.94,278.94,277.11,278.11,10063.0,278.94,278.94,277.11,278.11,10063.0
2021-09-22 15:10:00,277.93,279.49,277.93,279.49,7852.0,277.93,279.49,277.93,279.49,7852.0
2021-09-22 15:20:00,279.35,279.74,279.1,279.33,6282.0,279.35,279.74,279.1,279.33,6282.0
2021-09-22 15:30:00,279.2,280.0,279.07,279.42,10716.0,279.2,280.0,279.07,279.42,10716.0
2021-09-22 15:40:00,279.41,279.84,279.2,279.4,19842.0,279.41,279.84,279.2,279.4,19842.0
2021-09-22 15:50:00,279.4,279.4,277.57,277.86,54860.0,279.4,279.4,277.57,277.86,54860.0
2021-09-23 09:30:00,273.28,275.59,271.1,272.67,78405.0,273.28,275.59,271.1,272.67,78405.0
2021-09-23 09:40:00,272.72,273.39,269.44,272.98,48767.0,272.72,273.39,269.44,272.98,48767.0
2021-09-23 09:50:00,272.65,273.12,272.15,272.94,12738.0,272.65,273.12,272.15,272.94,12738.0
2021-09-23 10:00:00,273.14,273.69,270.5,271.55,17576.0,273.14,273.69,270.5,271.55,17576.0
2021-09-23 10:10:00,271.55,272.09,269.13,269.85,43013.0,271.55,272.09,269.13,269.85,43013.0
2021-09-23 10:20:00,269.86,270.21,269.0,269.72,55277.0,269.86,270.21,269.0,269.72,55277.0
2021-09-23 10:30:00,269.53,270.94,269.42,270.02,29153.0,269.53,270.94,269.42,270.02,29153.0
2021-09-23 10:40:00,270.02,270.62,269.0,269.8,59382.0,270.02,270.62,269.0,269.8,59382.0
2021-09-23 10:50:00,269.98,270.41,269.02,269.31,53994.0,269.98,270.41,269.02,269.31,53994.0
2021-09-23 11:00:00,269.31,271.98,269.31,271.22,13519.0,269.31,271.98,269.31,271.22,13519.0
2021-09-23 11:10:00,271.12,273.5,271.11,273.48,33053.0,271.12,273.5,271.11,273.48,33053.0
2021-09-23 11:20:00,273.49,274.5,273.01,274.22,27648.0,273.49,274.5,273.01,274.22,27648.0
2021-09-23 11:30:00,274.22,275.38,273.73,275.06,22733.0,274.22,275.38,273.73,275.06,22733.0
2021-09-23 11:40:00,275.0,275.7,274.77,274.77,20892.0,275.0,275.7,274.77,274.77,20892.0
2021-09-23 11:50:00,274.77,275.84,274.77,275.84,15643.0,274.77,275.84,274.77,275.84,15643.0
2021-09-23 12:00:00,275.65,276.7,275.62,276.07,9825.0,275.65,276.7,275.62,276.07,9825.0
2021-09-23 12:10:00,276.5,276.88,275.98,276.62,3087.0,276.5,276.88,275.98,276.62,3087.0
2021-09-23 12:20:00,276.49,276.67,276.0,276.27,5784.0,276.49,276.67,276.0,276.27,5784.0
2021-09-23 12:30:00,276.35,276.35,275.0,275.28,10659.0,276.35,276.35,275.0,275.28,10659.0
2021-09-23 12:40:00,275.35,276.0,275.19,275.79,9115.0,275.35,276.0,275.19,275.79,9115.0
2021-09-23 12:50:00,275.78,276.14,275.14,275.5,9426.0,275.78,276.14,275.14,275.5,9426.0
2021-09-23 13:00:00,275.5,276.84,275.5,276.01,14584.0,275.5,276.84,275.5,276.01,14584.0
2021-09-23 13:10:00,275.85,276.37,275.75,276.19,7048.0,275.85,276.37,275.75,276.19,7048.0
2021-09-23 13:20:00,276.27,276.5,275.6,275.77,18034.0,276.27,276.5,275.6,275.77,18034.0
2021-09-23 13:30:00,275.58,275.86,275.15,275.31,4284.0,275.58,275.86,275.15,275.31,4284.0
2021-09-23 13:40:00,275.19,276.42,274.82,275.81,12621.0,275.19,276.42,274.82,275.81,12621.0
2021-09-23 13:50:00,275.82,275.86,275.52,275.68,1640.0,275.82,275.86,275.52,275.68,1640.0
2021-09-23 14:00:00,275.48,275.61,275.0,275.13,6368.0,275.48,275.61,275.0,275.13,6368.0
2021-09-23 14:10:00,275.05,275.41,274.82,275.41,10368.0,275.05,275.41,274.82,275.41,10368.0
2021-09-23 14:20:00,275.59,275.59,274.79,274.86,11245.0,275.59,275.59,274.79,274.86,11245.0
2021-09-23 14:30:00,275.07,275.27,274.9,275.17,3900.0,275.07,275.27,274.9,275.17,3900.0
2021-09-23 14:40:00,275.17,275.37,274.87,275.12,11432.0,275.17,275.37,274.87,275.12,11432.0
2021-09-23 14:50:00,275.01,275.86,274.92,275.56,4749.0,275.01,275.86,274.92,275.56,4749.0
2021-09-23 15:00:00,275.72,276.12,275.54,276.03,9580.0,275.72,276.12,275.54,276.03,9580.0
2021-09-23 15:10:00,275.98,276.08,275.37,275.49,7296.0,275.98,276.08,275.37,275.49,7296.0
2021-09-23 15:20:00,275.48,275.98,275.47,275.79,6953.0,275.48,275.98,275.47,275.79,6953.0
2021-09-23 15:30:00,275.81,276.13,275.61,276.03,13627.0,275.81,276.13,275.61,276.03,13627.0
2021-09-23 15:40:00,275.72,275.73,274.85,275.06,19099.0,275.72,275.73,274.85,275.06,19099.0
2021-09-23 15:50:00,274.94,275.22,274.75,274.99,97685.0,274.94,275.22,274.75,274.99,97685.0
2021-09-24 09:30:00,272.52,277.06,270.93,276.0,29333.0,272.52,277.06,270.93,276.0,29333.0
2021-09-24 09:40:00,275.74,276.12,273.22,273.23,11519.0,275.74,276.12,273.22,273.23,11519.0
2021-09-24 09:50:00,273.61,275.32,273.58,274.54,14297.0,273.61,275.32,273.58,274.54,14297.0
2021-09-24 10:00:00,274.55,275.54,273.41,275.39,18715.0,274.55,275.54,273.41,275.39,18715.0
2021-09-24 10:10:00,275.06,275.64,274.33,275.26,9483.0,275.06,275.64,274.33,275.26,9483.0
2021-09-24 10:20:00,275.37,275.38,274.71,274.96,6614.0,275.37,275.38,274.71,274.96,6614.0
2021-09-24 10:30:00,275.18,275.72,274.07,274.94,18817.0,275.18,275.72,274.07,274.94,18817.0
2021-09-24 10:40:00,275.24,276.2,274.4,275.11,7078.0,275.24,276.2,274.4,275.11,7078.0
2021-09-24 10:50:00,275.0,275.09,273.71,274.85,34572.0,275.0,275.09,273.71,274.85,34572.0
2021-09-24 11:00:00,274.82,275.38,274.64,275.16,11374.0,274.82,275.38,274.64,275.16,11374.0
2021-09-24 11:10:00,275.15,275.28,274.02,274.4,8166.0,275.15,275.28,274.02,274.4,8166.0
2021-09-24 11:20:00,274.38,275.21,274.16,274.98,40223.0,274.38,275.21,274.16,274.98,40223.0
2021-09-24 11:30:00,275.0,275.42,274.91,275.18,11631.0,275.0,275.42,274.91,275.18,11631.0
2021-09-24 11:40:00,275.24,275.24,274.47,274.97,15602.0,275.24,275.24,274.47,274.97,15602.0
2021-09-24 11:50:00,274.88,275.35,274.7,274.83,8041.0,274.88,275.35,274.7,274.83,8041.0
2021-09-24 12:00:00,275.05,275.13,274.92,275.04,2805.0,275.05,275.13,274.92,275.04,2805.0
2021-09-24 12:10:00,274.94,275.3,274.94,274.98,3649.0,274.94,275.3,274.94,274.98,3649.0
2021-09-24 12:20:00,274.96,275.0,274.74,274.9,6953.0,274.96,275.0,274.74,274.9,6953.0
2021-09-24 12:30:00,274.81,275.25,274.81,274.9,3315.0,274.81,275.25,274.81,274.9,3315.0
2021-09-24 12:40:00,275.0,275.2,274.82,275.0,9787.0,275.0,275.2,274.82,275.0,9787.0
2021-09-24 12:50:00,274.99,275.09,274.87,275.01,3560.0,274.99,275.09,274.87,275.01,3560.0
2021-09-24 13:00:00,275.06,275.3,274.95,275.04,4676.0,275.06,275.3,274.95,275.04,4676.0
2021-09-24 13:10:00,275.0,275.12,274.82,275.02,12387.0,275.0,275.12,274.82,275.02,12387.0
2021-09-24 13:20:00,274.91,275.09,274.85,275.02,6868.0,274.91,275.09,274.85,275.02,6868.0
2021-09-24 13:30:00,275.01,275.04,274.88,275.04,17115.0,275.01,275.04,274.88,275.04,17115.0
2021-09-24 13:40:00,274.96,274.96,274.38,274.72,14848.0,274.96,274.96,274.38,274.72,14848.0
2021-09-24 13:50:00,274.65,274.84,274.61,274.72,12187.0,274.65,274.84,274.61,274.72,12187.0
2021-09-24 14:00:00,274.91,274.98,274.73,274.81,2370.0,274.91,274.98,274.73,274.81,2370.0
2021-09-24 14:10:00,274.68,274.8,274.61,274.8,10461.0,274.68,274.8,274.61,274.8,10461.0
2021-09-24 14:20:00,274.7,274.83,274.39,274.53,23171.0,274.7,274.83,274.39,274.53,23171.0
2021-09-24 14:30:00,274.53,274.6,273.83,273.99,12501.0,274.53,274.6,273.83,273.99,12501.0
2021-09-24 14:40:00,274.13,274.24,273.94,274.14,10811.0,274.13,274.24,273.94,274.14,10811.0
2021-09-24 14:50:00,274.23,274.67,274.23,274.6,15321.0,274.23,274.67,274.23,274.6,15321.0
2021-09-24 15:00:00,274.52,274.63,274.07,274.07,58750.0,274.52,274.63,274.07,274.07,58750.0
2021-09-24 15:10:00,274.02,274.22,273.96,274.08,7070.0,274.02,274.22,273.96,274.08,7070.0
2021-09-24 15:20:00,274.09,274.63,274.09,274.31,12696.0,274.09,274.63,274.09,274.31,12696.0
2021-09-24 15:30:00,274.34,274.45,274.08,274.14,26271.0,274.34,274.45,274.08,274.14,26271.0
2021-09-24 15:40:00,274.13,274.46,274.03,274.29,21298.0,274.13,274.46,274.03,274.29,21298.0
2021-09-24 15:50:00,274.28,274.74,274.1,274.35,84367.0,274.28,274.74,274.1,274.35,84367.0
2021-09-27 09:30:00,276.17,289.95,275.0,288.97,110374.0,276.17,289.95,275.0,288.97,110374.0
2021-09-27 09:40:00,288.31,291.6,285.29,290.51,69809.0,288.31,291.6,285.29,290.51,69809.0
2021-09-27 09:50:00,290.41,290.44,285.57,286.53,81745.0,290.41,290.44,285.57,286.53,81745.0
2021-09-27 10:00:00,286.82,288.27,283.61,285.25,24039.0,286.82,288.27,283.61,285.25,24039.0
2021-09-27 10:10:00,285.25,286.48,283.5,284.26,17344.0,285.25,286.48,283.5,284.26,17344.0
2021-09-27 10:20:00,284.19,286.48,283.89,284.4,48384.0,284.19,286.48,283.89,284.4,48384.0
2021-09-27 10:30:00,284.73,286.75,283.4,284.75,29153.0,284.73,286.75,283.4,284.75,29153.0
2021-09-27 10:40:00,284.63,284.69,281.05,281.34,44430.0,284.63,284.69,281.05,281.34,44430.0
2021-09-27 10:50:00,281.4,282.14,281.0,281.61,17547.0,281.4,282.14,281.0,281.61,17547.0
2021-09-27 11:00:00,281.5,283.49,281.41,283.15,16197.0,281.5,283.49,281.41,283.15,16197.0
2021-09-27 11:10:00,282.81,283.9,282.78,283.33,5445.0,282.81,283.9,282.78,283.33,5445.0
2021-09-27 11:20:00,283.05,283.26,282.56,282.66,10700.0,283.05,283.26,282.56,282.66,10700.0
2021-09-27 11:30:00,282.95,283.73,282.44,282.61,10853.0,282.95,283.73,282.44,282.61,10853.0
2021-09-27 11:40:00,282.71,284.65,282.71,284.01,17788.0,282.71,284.65,282.71,284.01,17788.0
2021-09-27 11:50:00,284.25,284.91,283.89,284.5,24462.0,284.25,284.91,283.89,284.5,24462.0
2021-09-27 12:00:00,284.2,284.72,283.91,283.96,8742.0,284.2,284.72,283.91,283.96,8742.0
2021-09-27 12:10:00,284.03,284.1,282.78,283.43,13177.0,284.03,284.1,282.78,283.43,13177.0
2021-09-27 12:20:00,283.48,283.48,282.93,283.03,808.0,283.48,283.48,282.93,283.03,808.0
2021-09-27 12:30:00,282.98,283.79,282.97,283.29,2810.0,282.98,283.79,282.97,283.29,2810.0
2021-09-27 12:40:00,283.43,283.99,283.2,283.21,3026.0,283.43,283.99,283.2,283.21,3026.0
2021-09-27 12:50:00,283.17,283.17,282.33,282.34,6220.0,283.17,283.17,282.33,282.34,6220.0
2021-09-27 13:00:00,282.51,282.69,282.24,282.49,5100.0,282.51,282.69,282.24,282.49,5100.0
2021-09-27 13:10:00,282.36,283.59,282.12,283.59,13152.0,282.36,283.59,282.12,283.59,13152.0
2021-09-27 13:20:00,283.74,284.7,283.53,284.7,3525.0,283.74,284.7,283.53,284.7,3525.0
2021-09-27 13:30:00,284.37,284.75,282.75,282.87,13437.0,284.37,284.75,282.75,282.87,13437.0
2021-09-27 13:40:00,282.42,283.36,282.35,282.35,5216.0,282.42,283.36,282.35,282.35,5216.0
2021-09-27 13:50:00,282.33,282.99,282.14,282.53,8499.0,282.33,282.99,282.14,282.53,8499.0
2021-09-27 14:00:00,282.74,283.39,282.53,283.39,6037.0,282.74,283.39,282.53,283.39,6037.0
2021-09-27 14:10:00,283.39,283.42,282.78,283.1,4509.0,283.39,283.42,282.78,283.1,4509.0
2021-09-27 14:20:00,282.95,283.0,282.65,282.97,1800.0,282.95,283.0,282.65,282.97,1800.0
2021-09-27 14:30:00,282.97,283.34,282.75,283.01,3411.0,282.97,283.34,282.75,283.01,3411.0
2021-09-27 14:40:00,283.07,283.47,282.87,283.23,8380.0,283.07,283.47,282.87,283.23,8380.0
2021-09-27 14:50:00,283.39,283.39,283.0,283.11,7202.0,283.39,283.39,283.0,283.11,7202.0
2021-09-27 15:00:00,283.19,283.26,282.78,283.13,7248.0,283.19,283.26,282.78,283.13,7248.0
2021-09-27 15:10:00,283.32,283.82,283.32,283.73,5491.0,283.32,283.82,283.32,283.73,5491.0
2021-09-27 15:20:00,283.71,284.06,283.38,283.5,7271.0,283.71,284.06,283.38,283.5,7271.0
2021-09-27 15:30:00,283.5,284.7,283.5,284.4,10605.0,283.5,284.7,283.5,284.4,10605.0
2021-09-27 15:40:00,284.42,284.76,284.15,284.43,14132.0,284.42,284.76,284.15,284.43,14132.0
2021-09-27 15:50:00,284.48,285.43,284.23,285.02,67655.0,284.48,285.43,284.23,285.02,67655.0
2021-09-28 09:30:00,283.18,283.86,281.31,281.6,13982.0,283.18,283.86,281.31,281.6,13982.0
2021-09-28 09:40:00,281.48,281.77,279.14,280.12,38851.0,281.48,281.77,279.14,280.12,38851.0
2021-09-28 09:50:00,279.73,279.73,276.31,278.3,40784.0,279.73,279.73,276.31,278.3,40784.0
2021-09-28 10:00:00,277.39,278.0,274.93,275.0,23961.0,277.39,278.0,274.93,275.0,23961.0
2021-09-28 10:10:00,274.9,275.61,274.68,275.12,10910.0,274.9,275.61,274.68,275.12,10910.0
2021-09-28 10:20:00,275.0,276.66,274.81,276.07,17941.0,275.0,276.66,274.81,276.07,17941.0
2021-09-28 10:30:00,275.89,277.72,275.14,277.21,12635.0,275.89,277.72,275.14,277.21,12635.0
2021-09-28 10:40:00,277.21,277.25,276.45,276.71,12892.0,277.21,277.25,276.45,276.71,12892.0
2021-09-28 10:50:00,276.26,276.57,275.54,275.84,6144.0,276.26,276.57,275.54,275.84,6144.0
2021-09-28 11:00:00,276.21,276.21,275.16,275.16,9280.0,276.21,276.21,275.16,275.16,9280.0
2021-09-28 11:10:00,275.08,276.01,274.88,276.01,10223.0,275.08,276.01,274.88,276.01,10223.0
2021-09-28 11:20:00,275.64,276.21,274.77,275.31,8137.0,275.64,276.21,274.77,275.31,8137.0
2021-09-28 11:30:00,275.23,275.79,274.31,275.56,8067.0,275.23,275.79,274.31,275.56,8067.0
2021-09-28 11:40:00,275.47,276.12,274.98,276.03,7583.0,275.47,276.12,274.98,276.03,7583.0
2021-09-28 11:50:00,275.87,276.83,275.64,276.01,5646.0,275.87,276.83,275.64,276.01,5646.0
2021-09-28 12:00:00,275.99,277.01,275.84,277.0,5352.0,275.99,277.01,275.84,277.0,5352.0
2021-09-28 12:10:00,277.12,278.17,276.92,277.84,9876.0,277.12,278.17,276.92,277.84,9876.0
2021-09-28 12:20:00,277.7,278.5,277.69,278.12,7508.0,277.7,278.5,277.69,278.12,7508.0
2021-09-28 12:30:00,277.95,277.95,275.84,276.03,6222.0,277.95,277.95,275.84,276.03,6222.0
2021-09-28 12:40:00,275.95,276.27,275.64,275.87,9784.0,275.95,276.27,275.64,275.87,9784.0
2021-09-28 12:50:00,275.81,276.95,275.69,276.84,11699.0,275.81,276.95,275.69,276.84,11699.0
2021-09-28 13:00:00,277.3,277.32,276.23,276.84,4241.0,277.3,277.32,276.23,276.84,4241.0
2021-09-28 13:10:00,276.79,276.84,275.81,276.19,3225.0,276.79,276.84,275.81,276.19,3225.0
2021-09-28 13:20:00,275.95,277.14,275.95,277.01,5962.0,275.95,277.14,275.95,277.01,5962.0
2021-09-28 13:30:00,276.85,277.34,276.7,277.24,9439.0,276.85,277.34,276.7,277.24,9439.0
2021-09-28 13:40:00,277.16,278.25,277.13,277.9,7849.0,277.16,278.25,277.13,277.9,7849.0
2021-09-28 13:50:00,277.85,278.17,277.2,277.67,8766.0,277.85,278.17,277.2,277.67,8766.0
2021-09-28 14:00:00,277.65,278.25,277.41,277.61,8644.0,277.65,278.25,277.41,277.61,8644.0
2021-09-28 14:10:00,277.6,278.75,277.44,278.72,9244.0,277.6,278.75,277.44,278.72,9244.0
2021-09-28 14:20:00,278.81,279.19,277.97,277.97,6252.0,278.81,279.19,277.97,277.97,6252.0
2021-09-28 14:30:00,278.4,278.4,277.64,278.13,6116.0,278.4,278.4,277.64,278.13,6116.0
2021-09-28 14:40:00,278.03,279.82,277.99,279.66,7520.0,278.03,279.82,277.99,279.66,7520.0
2021-09-28 14:50:00,279.71,280.13,279.06,279.63,9528.0,279.71,280.13,279.06,279.63,9528.0
2021-09-28 15:00:00,279.63,280.34,279.04,280.19,9686.0,279.63,280.34,279.04,280.19,9686.0
2021-09-28 15:10:00,280.22,280.88,280.01,280.79,7421.0,280.22,280.88,280.01,280.79,7421.0
2021-09-28 15:20:00,280.66,280.92,279.0,279.0,10664.0,280.66,280.92,279.0,279.0,10664.0
2021-09-28 15:30:00,278.85,279.78,278.78,279.43,13243.0,278.85,279.78,278.78,279.43,13243.0
2021-09-28 15:40:00,279.37,279.71,278.34,278.44,22049.0,279.37,279.71,278.34,278.44,22049.0
2021-09-28 15:50:00,278.32,278.48,277.64,277.98,58692.0,278.32,278.48,277.64,277.98,58692.0
2021-09-29 09:30:00,278.34,283.31,278.34,283.04,41745.0,278.34,283.31,278.34,283.04,41745.0
2021-09-29 09:40:00,283.0,286.8,282.03,286.8,43541.0,283.0,286.8,282.03,286.8,43541.0
2021-09-29 09:50:00,286.94,287.9,284.57,284.87,34836.0,286.94,287.9,284.57,284.87,34836.0
2021-09-29 10:00:00,285.18,285.3,281.65,282.0,15138.0,285.18,285.3,281.65,282.0,15138.0
2021-09-29 10:10:00,282.13,282.53,280.37,282.27,26809.0,282.13,282.53,280.37,282.27,26809.0
2021-09-29 10:20:00,282.29,283.61,280.26,280.26,23948.0,282.29,283.61,280.26,280.26,23948.0
2021-09-29 10:30:00,280.76,281.32,280.0,280.38,14966.0,280.76,281.32,280.0,280.38,14966.0
2021-09-29 10:40:00,280.21,281.16,280.0,280.87,8443.0,280.21,281.16,280.0,280.87,8443.0
2021-09-29 10:50:00,280.72,280.72,279.79,280.01,6772.0,280.72,280.72,279.79,280.01,6772.0
2021-09-29 11:00:00,279.9,280.38,279.12,280.38,12191.0,279.9,280.38,279.12,280.38,12191.0
2021-09-29 11:10:00,280.25,280.25,279.0,279.54,5499.0,280.25,280.25,279.0,279.54,5499.0
2021-09-29 11:20:00,279.34,279.34,277.97,278.3,7864.0,279.34,279.34,277.97,278.3,7864.0
2021-09-29 11:30:00,278.44,278.44,275.62,275.62,14442.0,278.44,278.44,275.62,275.62,14442.0
2021-09-29 11:40:00,275.62,276.48,275.46,276.45,12874.0,275.62,276.48,275.46,276.45,12874.0
2021-09-29 11:50:00,276.38,276.8,275.77,275.91,11228.0,276.38,276.8,275.77,275.91,11228.0
2021-09-29 12:00:00,275.65,276.33,274.7,274.88,9487.0,275.65,276.33,274.7,274.88,9487.0
2021-09-29 12:10:00,274.45,275.16,274.05,274.8,12442.0,274.45,275.16,274.05,274.8,12442.0
2021-09-29 12:20:00,274.66,275.13,274.4,274.72,51720.0,274.66,275.13,274.4,274.72,51720.0
2021-09-29 12:30:00,274.71,275.16,274.42,275.03,8802.0,274.71,275.16,274.42,275.03,8802.0
2021-09-29 12:40:00,275.16,275.5,274.66,275.43,11517.0,275.16,275.5,274.66,275.43,11517.0
2021-09-29 12:50:00,275.29,276.37,275.05,275.06,8299.0,275.29,276.37,275.05,275.06,8299.0
2021-09-29 13:00:00,274.94,275.43,274.46,275.15,6680.0,274.94,275.43,274.46,275.15,6680.0
2021-09-29 13:10:00,275.06,275.23,274.26,275.02,6323.0,275.06,275.23,274.26,275.02,6323.0
2021-09-29 13:20:00,274.97,274.97,274.15,274.4,9441.0,274.97,274.97,274.15,274.4,9441.0
2021-09-29 13:30:00,274.46,275.04,274.29,274.45,38782.0,274.46,275.04,274.29,274.45,38782.0
2021-09-29 13:40:00,274.44,275.05,274.27,274.61,4185.0,274.44,275.05,274.27,274.61,4185.0
2021-09-29 13:50:00,274.6,275.45,274.5,275.34,11336.0,274.6,275.45,274.5,275.34,11336.0
2021-09-29 14:00:00,275.22,275.68,274.81,275.6,5881.0,275.22,275.68,274.81,275.6,5881.0
2021-09-29 14:10:00,275.73,275.75,274.99,275.06,5641.0,275.73,275.75,274.99,275.06,5641.0
2021-09-29 14:20:00,275.02,275.14,274.63,275.0,8186.0,275.02,275.14,274.63,275.0,8186.0
2021-09-29 14:30:00,275.18,275.19,274.66,274.94,11288.0,275.18,275.19,274.66,274.94,11288.0
2021-09-29 14:40:00,274.88,275.61,274.88,275.17,3970.0,274.88,275.61,274.88,275.17,3970.0
2021-09-29 14:50:00,275.36,275.57,275.08,275.55,4107.0,275.36,275.57,275.08,275.55,4107.0
2021-09-29 15:00:00,275.81,275.81,274.75,274.83,8133.0,275.81,275.81,274.75,274.83,8133.0
2021-09-29 15:10:00,274.75,274.98,273.83,274.0,29433.0,274.75,274.98,273.83,274.0,29433.0
2021-09-29 15:20:00,274.17,274.18,272.11,272.66,20982.0,274.17,274.18,272.11,272.66,20982.0
2021-09-29 15:30:00,272.63,272.64,271.36,271.36,25585.0,272.63,272.64,271.36,271.36,25585.0
2021-09-29 15:40:00,271.7,271.96,270.9,271.36,45712.0,271.7,271.96,270.9,271.36,45712.0
2021-09-29 15:50:00,271.23,271.41,270.05,271.06,85480.0,271.23,271.41,270.05,271.06,85480.0
2021-09-30 09:30:00,263.55,265.11,260.34,263.62,121537.0,263.55,265.11,260.34,263.62,121537.0
2021-09-30 09:40:00,264.09,265.48,262.8,264.55,64471.0,264.09,265.48,262.8,264.55,64471.0
2021-09-30 09:50:00,264.91,266.28,264.78,265.31,36996.0,264.91,266.28,264.78,265.31,36996.0
2021-09-30 10:00:00,265.86,265.98,258.55,260.39,84981.0,265.86,265.98,258.55,260.39,84981.0
2021-09-30 10:10:00,260.39,260.39,258.8,259.56,38695.0,260.39,260.39,258.8,259.56,38695.0
2021-09-30 10:20:00,259.56,260.86,257.65,258.29,107565.0,259.56,260.86,257.65,258.29,107565.0
2021-09-30 10:30:00,257.99,257.99,255.83,257.68,48840.0,257.99,257.99,255.83,257.68,48840.0
2021-09-30 10:40:00,257.66,258.14,256.44,257.6,46853.0,257.66,258.14,256.44,257.6,46853.0
2021-09-30 10:50:00,257.36,257.65,255.21,255.46,31767.0,257.36,257.65,255.21,255.46,31767.0
2021-09-30 11:00:00,255.34,256.3,255.23,256.01,22518.0,255.34,256.3,255.23,256.01,22518.0
2021-09-30 11:10:00,256.18,257.18,254.07,256.02,52703.0,256.18,257.18,254.07,256.02,52703.0
2021-09-30 11:20:00,255.87,258.59,255.87,258.34,51491.0,255.87,258.59,255.87,258.34,51491.0
2021-09-30 11:30:00,258.34,259.24,257.89,258.94,47944.0,258.34,259.24,257.89,258.94,47944.0
2021-09-30 11:40:00,258.79,258.81,256.07,256.07,27383.0,258.79,258.81,256.07,256.07,27383.0
2021-09-30 11:50:00,256.35,257.01,256.19,256.77,20252.0,256.35,257.01,256.19,256.77,20252.0
2021-09-30 12:00:00,256.86,257.24,256.46,256.51,19373.0,256.86,257.24,256.46,256.51,19373.0
2021-09-30 12:10:00,256.26,256.76,255.52,256.76,19257.0,256.26,256.76,255.52,256.76,19257.0
2021-09-30 12:20:00,256.79,257.31,255.65,255.65,25536.0,256.79,257.31,255.65,255.65,25536.0
2021-09-30 12:30:00,255.45,256.21,255.17,256.0,37900.0,255.45,256.21,255.17,256.0,37900.0
2021-09-30 12:40:00,256.01,257.22,255.65,257.16,82793.0,256.01,257.22,255.65,257.16,82793.0
2021-09-30 12:50:00,257.17,257.17,256.34,256.67,17342.0,257.17,257.17,256.34,256.67,17342.0
2021-09-30 13:00:00,256.8,257.65,256.19,256.9,38217.0,256.8,257.65,256.19,256.9,38217.0
2021-09-30 13:10:00,256.88,257.75,256.87,257.75,10666.0,256.88,257.75,256.87,257.75,10666.0
2021-09-30 13:20:00,257.72,257.76,255.7,255.71,11497.0,257.72,257.76,255.7,255.71,11497.0
2021-09-30 13:30:00,255.67,258.81,255.38,258.81,26433.0,255.67,258.81,255.38,258.81,26433.0
2021-09-30 13:40:00,258.73,258.83,257.35,258.46,50579.0,258.73,258.83,257.35,258.46,50579.0
2021-09-30 13:50:00,258.64,258.83,256.69,257.3,19682.0,258.64,258.83,256.69,257.3,19682.0
2021-09-30 14:00:00,257.14,258.13,256.79,258.13,15929.0,257.14,258.13,256.79,258.13,15929.0
2021-09-30 14:10:00,257.96,258.12,257.6,257.99,15165.0,257.96,258.12,257.6,257.99,15165.0
2021-09-30 14:20:00,258.12,259.3,257.82,259.3,47524.0,258.12,259.3,257.82,259.3,47524.0
2021-09-30 14:30:00,259.32,259.49,256.66,256.89,32328.0,259.32,259.49,256.66,256.89,32328.0
2021-09-30 14:40:00,256.68,258.26,256.68,257.81,16162.0,256.68,258.26,256.68,257.81,16162.0
2021-09-30 14:50:00,258.08,258.4,257.25,257.67,20183.0,258.08,258.4,257.25,257.67,20183.0
2021-09-30 15:00:00,257.39,257.88,256.99,256.99,23051.0,257.39,257.88,256.99,256.99,23051.0
2021-09-30 15:10:00,257.12,258.03,256.92,257.84,22690.0,257.12,258.03,256.92,257.84,22690.0
2021-09-30 15:20:00,257.82,257.83,257.01,257.15,14204.0,257.82,257.83,257.01,257.15,14204.0
2021-09-30 15:30:00,257.15,258.6,257.12,258.19,31339.0,257.15,258.6,257.12,258.19,31339.0
2021-09-30 15:40:00,258.33,258.6,257.14,257.53,40766.0,258.33,258.6,257.14,257.53,40766.0
2021-09-30 15:50:00,257.54,257.68,255.13,255.4,136782.0,257.54,257.68,255.13,255.4,136782.0
2021-10-01 09:30:00,255.63,257.64,254.5,254.86,49966.0,255.63,257.64,254.5,254.86,49966.0
2021-10-01 09:40:00,254.31,254.7,248.01,248.42,60387.0,254.31,254.7,248.01,248.42,60387.0
2021-10-01 09:50:00,248.62,251.34,248.31,249.53,26860.0,248.62,251.34,248.31,249.53,26860.0
2021-10-01 10:00:00,249.16,249.98,247.89,249.05,38529.0,249.16,249.98,247.89,249.05,38529.0
2021-10-01 10:10:00,249.27,250.3,247.7,247.87,36465.0,249.27,250.3,247.7,247.87,36465.0
2021-10-01 10:20:00,247.9,248.23,246.04,246.63,37781.0,247.9,248.23,246.04,246.63,37781.0
2021-10-01 10:30:00,247.0,249.41,246.68,249.05,18125.0,247.0,249.41,246.68,249.05,18125.0
2021-10-01 10:40:00,249.0,250.65,248.71,250.0,45967.0,249.0,250.65,248.71,250.0,45967.0
2021-10-01 10:50:00,249.73,250.59,249.24,249.84,32015.0,249.73,250.59,249.24,249.84,32015.0
2021-10-01 11:00:00,249.84,250.35,248.87,248.87,20434.0,249.84,250.35,248.87,248.87,20434.0
2021-10-01 11:10:00,248.87,250.59,248.7,249.95,13669.0,248.87,250.59,248.7,249.95,13669.0
2021-10-01 11:20:00,250.15,252.29,249.67,252.29,23403.0,250.15,252.29,249.67,252.29,23403.0
2021-10-01 11:30:00,252.25,254.51,252.13,253.68,22976.0,252.25,254.51,252.13,253.68,22976.0
2021-10-01 11:40:00,253.44,254.01,252.15,252.15,17210.0,253.44,254.01,252.15,252.15,17210.0
2021-10-01 11:50:00,252.43,252.89,252.0,252.0,5828.0,252.43,252.89,252.0,252.0,5828.0
2021-10-01 12:00:00,252.2,254.03,251.85,253.14,16060.0,252.2,254.03,251.85,253.14,16060.0
2021-10-01 12:10:00,252.64,254.23,252.44,254.23,26097.0,252.64,254.23,252.44,254.23,26097.0
2021-10-01 12:20:00,254.23,254.95,253.69,254.02,29999.0,254.23,254.95,253.69,254.02,29999.0
2021-10-01 12:30:00,254.39,255.06,253.92,254.04,11098.0,254.39,255.06,253.92,254.04,11098.0
2021-10-01 12:40:00,254.03,254.17,253.1,253.64,11085.0,254.03,254.17,253.1,253.64,11085.0
2021-10-01 12:50:00,253.64,254.47,253.64,253.68,8996.0,253.64,254.47,253.64,253.68,8996.0
2021-10-01 13:00:00,253.55,254.55,253.17,254.31,9656.0,253.55,254.55,253.17,254.31,9656.0
2021-10-01 13:10:00,254.64,254.85,254.3,254.69,7247.0,254.64,254.85,254.3,254.69,7247.0
2021-10-01 13:20:00,254.54,255.12,254.38,254.54,20515.0,254.54,255.12,254.38,254.54,20515.0
2021-10-01 13:30:00,254.63,255.04,254.38,254.86,7923.0,254.63,255.04,254.38,254.86,7923.0
2021-10-01 13:40:00,255.04,255.04,252.87,253.12,8224.0,255.04,255.04,252.87,253.12,8224.0
2021-10-01 13:50:00,253.0,253.06,251.49,251.72,10733.0,253.0,253.06,251.49,251.72,10733.0
2021-10-01 14:00:00,251.88,252.36,250.34,252.18,25365.0,251.88,252.36,250.34,252.18,25365.0
2021-10-01 14:10:00,252.15,252.15,251.28,251.9,4838.0,252.15,252.15,251.28,251.9,4838.0
2021-10-01 14:20:00,251.78,253.98,251.78,253.26,12540.0,251.78,253.98,251.78,253.26,12540.0
2021-10-01 14:30:00,253.25,253.52,252.84,253.47,14298.0,253.25,253.52,252.84,253.47,14298.0
2021-10-01 14:40:00,253.34,254.96,253.34,254.94,14638.0,253.34,254.96,253.34,254.94,14638.0
2021-10-01 14:50:00,254.85,255.24,254.42,254.78,8188.0,254.85,255.24,254.42,254.78,8188.0
2021-10-01 15:00:00,254.91,255.03,254.62,254.62,4400.0,254.91,255.03,254.62,254.62,4400.0
2021-10-01 15:10:00,254.59,255.25,254.43,254.75,14247.0,254.59,255.25,254.43,254.75,14247.0
2021-10-01 15:20:00,254.72,255.2,254.63,254.82,12908.0,254.72,255.2,254.63,254.82,12908.0
2021-10-01 15:30:00,254.84,255.41,254.58,254.74,22593.0,254.84,255.41,254.58,254.74,22593.0
2021-10-01 15:40:00,254.52,254.86,253.5,253.5,21543.0,254.52,254.86,253.5,253.5,21543.0
2021-10-01 15:50:00,253.83,253.97,252.4,253.06,129189.0,253.83,253.97,252.4,253.06,129189.0
2021-10-04 09:30:00,245.0,251.0,243.78,248.67,72396.0,245.0,251.0,243.78,248.67,72396.0
2021-10-04 09:40:00,247.54,248.61,243.73,245.24,53056.0,247.54,248.61,243.73,245.24,53056.0
2021-10-04 09:50:00,244.93,247.25,243.34,247.17,76029.0,244.93,247.25,243.34,247.17,76029.0
2021-10-04 10:00:00,246.95,247.13,243.08,243.45,57082.0,246.95,247.13,243.08,243.45,57082.0
2021-10-04 10:10:00,243.33,243.33,241.52,241.52,52577.0,243.33,243.33,241.52,241.52,52577.0
2021-10-04 10:20:00,241.48,242.64,241.33,241.74,29041.0,241.48,242.64,241.33,241.74,29041.0
2021-10-04 10:30:00,241.71,242.29,240.05,241.57,74870.0,241.71,242.29,240.05,241.57,74870.0
2021-10-04 10:40:00,241.54,242.18,240.29,241.45,62539.0,241.54,242.18,240.29,241.45,62539.0
2021-10-04 10:50:00,241.53,241.65,239.86,239.86,55546.0,241.53,241.65,239.86,239.86,55546.0
2021-10-04 11:00:00,239.84,240.59,238.73,239.81,38579.0,239.84,240.59,238.73,239.81,38579.0
2021-10-04 11:10:00,239.9,241.67,239.89,241.5,23843.0,239.9,241.67,239.89,241.5,23843.0
2021-10-04 11:20:00,241.34,241.72,240.33,240.66,57886.0,241.34,241.72,240.33,240.66,57886.0
2021-10-04 11:30:00,240.68,241.07,239.66,240.33,31345.0,240.68,241.07,239.66,240.33,31345.0
2021-10-04 11:40:00,240.22,241.89,240.01,241.18,29122.0,240.22,241.89,240.01,241.18,29122.0
2021-10-04 11:50:00,241.36,243.14,240.82,242.49,33318.0,241.36,243.14,240.82,242.49,33318.0
2021-10-04 12:00:00,242.12,244.2,241.98,243.62,33063.0,242.12,244.2,241.98,243.62,33063.0
2021-10-04 12:10:00,243.55,244.68,242.74,244.55,40665.0,243.55,244.68,242.74,244.55,40665.0
2021-10-04 12:20:00,244.55,244.56,242.9,243.68,29129.0,244.55,244.56,242.9,243.68,29129.0
2021-10-04 12:30:00,243.64,243.64,241.85,242.15,18793.0,243.64,243.64,241.85,242.15,18793.0
2021-10-04 12:40:00,242.0,242.39,241.06,242.0,23169.0,242.0,242.39,241.06,242.0,23169.0
2021-10-04 12:50:00,242.04,242.74,241.83,242.3,13995.0,242.04,242.74,241.83,242.3,13995.0
2021-10-04 13:00:00,242.15,242.16,240.28,241.22,32681.0,242.15,242.16,240.28,241.22,32681.0
2021-10-04 13:10:00,241.2,241.78,240.96,241.29,18185.0,241.2,241.78,240.96,241.29,18185.0
2021-10-04 13:20:00,241.08,241.25,240.32,240.32,15128.0,241.08,241.25,240.32,240.32,15128.0
2021-10-04 13:30:00,240.27,241.23,239.71,240.33,22930.0,240.27,241.23,239.71,240.33,22930.0
2021-10-04 13:40:00,240.33,240.33,238.39,239.09,26893.0,240.33,240.33,238.39,239.09,26893.0
2021-10-04 13:50:00,239.24,239.55,238.76,239.27,12623.0,239.24,239.55,238.76,239.27,12623.0
2021-10-04 14:00:00,239.32,239.48,238.29,239.0,27916.0,239.32,239.48,238.29,239.0,27916.0
2021-10-04 14:10:00,239.0,239.25,238.49,239.0,27978.0,239.0,239.25,238.49,239.0,27978.0
2021-10-04 14:20:00,239.0,239.09,238.5,238.8,22075.0,239.0,239.09,238.5,238.8,22075.0
2021-10-04 14:30:00,238.78,239.81,238.48,239.65,32750.0,238.78,239.81,238.48,239.65,32750.0
2021-10-04 14:40:00,239.9,240.36,239.71,240.17,15653.0,239.9,240.36,239.71,240.17,15653.0
2021-10-04 14:50:00,240.15,240.19,239.83,240.16,25461.0,240.15,240.19,239.83,240.16,25461.0
2021-10-04 15:00:00,240.07,241.72,239.95,241.67,32905.0,240.07,241.72,239.95,241.67,32905.0
2021-10-04 15:10:00,241.42,241.65,240.35,240.35,24091.0,241.42,241.65,240.35,240.35,24091.0
2021-10-04 15:20:00,240.44,240.5,238.59,238.83,30898.0,240.44,240.5,238.59,238.83,30898.0
2021-10-04 15:30:00,238.9,239.73,238.57,239.09,51517.0,238.9,239.73,238.57,239.09,51517.0
2021-10-04 15:40:00,239.09,239.43,238.84,239.33,67216.0,239.09,239.43,238.84,239.33,67216.0
2021-10-04 15:50:00,239.24,239.57,238.5,239.55,129929.0,239.24,239.57,238.5,239.55,129929.0
2021-10-05 09:30:00,241.95,244.61,240.21,244.01,63383.0,241.95,244.61,240.21,244.01,63383.0
2021-10-05 09:40:00,243.6,244.38,240.84,242.91,34989.0,243.6,244.38,240.84,242.91,34989.0
2021-10-05 09:50:00,242.95,244.83,242.32,243.68,41768.0,242.95,244.83,242.32,243.68,41768.0
2021-10-05 10:00:00,243.73,245.83,243.71,245.63,20328.0,243.73,245.83,243.71,245.63,20328.0
2021-10-05 10:10:00,245.79,246.24,244.12,244.12,20265.0,245.79,246.24,244.12,244.12,20265.0
2021-10-05 10:20:00,244.22,245.23,243.69,244.91,16266.0,244.22,245.23,243.69,244.91,16266.0
2021-10-05 10:30:00,244.93,246.0,243.72,243.72,14544.0,244.93,246.0,243.72,243.72,14544.0
2021-10-05 10:40:00,244.17,245.15,244.13,244.94,9274.0,244.17,245.15,244.13,244.94,9274.0
2021-10-05 10:50:00,244.92,245.6,244.54,245.27,13339.0,244.92,245.6,244.54,245.27,13339.0
2021-10-05 11:00:00,245.24,246.15,244.14,246.08,14953.0,245.24,246.15,244.14,246.08,14953.0
2021-10-05 11:10:00,246.16,246.21,243.58,243.76,14202.0,246.16,246.21,243.58,243.76,14202.0
2021-10-05 11:20:00,243.58,244.74,243.58,243.83,21385.0,243.58,244.74,243.58,243.83,21385.0
2021-10-05 11:30:00,244.02,244.27,243.05,243.47,13623.0,244.02,244.27,243.05,243.47,13623.0
2021-10-05 11:40:00,243.49,243.64,242.34,242.71,12946.0,243.49,243.64,242.34,242.71,12946.0
2021-10-05 11:50:00,242.81,242.81,241.82,241.91,9911.0,242.81,242.81,241.82,241.91,9911.0
2021-10-05 12:00:00,242.02,242.71,241.75,242.63,15058.0,242.02,242.71,241.75,242.63,15058.0
2021-10-05 12:10:00,242.49,242.56,241.71,242.38,12317.0,242.49,242.56,241.71,242.38,12317.0
2021-10-05 12:20:00,242.17,242.22,241.3,241.84,9879.0,242.17,242.22,241.3,241.84,9879.0
2021-10-05 12:30:00,242.1,242.19,241.0,242.19,14755.0,242.1,242.19,241.0,242.19,14755.0
2021-10-05 12:40:00,242.2,242.58,241.88,242.26,5708.0,242.2,242.58,241.88,242.26,5708.0
2021-10-05 12:50:00,242.3,242.91,241.87,242.72,4694.0,242.3,242.91,241.87,242.72,4694.0
2021-10-05 13:00:00,242.81,242.82,241.9,242.22,11437.0,242.81,242.82,241.9,242.22,11437.0
2021-10-05 13:10:00,242.38,244.05,242.38,244.01,9773.0,242.38,244.05,242.38,244.01,9773.0
2021-10-05 13:20:00,243.97,244.08,243.59,243.59,6582.0,243.97,244.08,243.59,243.59,6582.0
2021-10-05 13:30:00,243.63,244.04,242.76,243.81,13245.0,243.63,244.04,242.76,243.81,13245.0
2021-10-05 13:40:00,243.79,243.91,243.16,243.61,8850.0,243.79,243.91,243.16,243.61,8850.0
2021-10-05 13:50:00,243.76,244.42,243.49,244.4,8707.0,243.76,244.42,243.49,244.4,8707.0
2021-10-05 14:00:00,244.43,244.53,243.71,243.72,9923.0,244.43,244.53,243.71,243.72,9923.0
2021-10-05 14:10:00,243.85,244.88,243.79,244.17,10168.0,243.85,244.88,243.79,244.17,10168.0
2021-10-05 14:20:00,244.16,244.43,243.72,244.26,10186.0,244.16,244.43,243.72,244.26,10186.0
2021-10-05 14:30:00,244.35,244.54,243.69,243.93,9708.0,244.35,244.54,243.69,243.93,9708.0
2021-10-05 14:40:00,243.78,243.98,243.26,243.54,9585.0,243.78,243.98,243.26,243.54,9585.0
2021-10-05 14:50:00,243.72,244.23,243.66,243.94,10261.0,243.72,244.23,243.66,243.94,10261.0
2021-10-05 15:00:00,243.9,243.95,243.5,243.5,7181.0,243.9,243.95,243.5,243.5,7181.0
2021-10-05 15:10:00,243.41,243.42,242.67,243.37,9982.0,243.41,243.42,242.67,243.37,9982.0
2021-10-05 15:20:00,243.31,243.31,242.16,242.17,9245.0,243.31,243.31,242.16,242.17,9245.0
2021-10-05 15:30:00,242.14,242.64,241.32,242.07,18964.0,242.14,242.64,241.32,242.07,18964.0
2021-10-05 15:40:00,241.93,242.04,241.15,241.22,19719.0,241.93,242.04,241.15,241.22,19719.0
2021-10-05 15:50:00,241.0,241.74,240.74,241.23,95964.0,241.0,241.74,240.74,241.23,95964.0
2021-10-06 09:30:00,239.79,242.44,238.34,240.18,25508.0,239.79,242.44,238.34,240.18,25508.0
2021-10-06 09:40:00,239.97,241.77,239.12,239.12,10833.0,239.97,241.77,239.12,239.12,10833.0
2021-10-06 09:50:00,239.61,239.82,237.78,238.19,19343.0,239.61,239.82,237.78,238.19,19343.0
2021-10-06 10:00:00,238.0,239.0,236.79,238.43,14304.0,238.0,239.0,236.79,238.43,14304.0
2021-10-06 10:10:00,238.25,240.57,238.16,239.89,8319.0,238.25,240.57,238.16,239.89,8319.0
2021-10-06 10:20:00,240.0,241.85,240.0,241.69,11868.0,240.0,241.85,240.0,241.69,11868.0
2021-10-06 10:30:00,241.65,242.7,240.39,240.65,17714.0,241.65,242.7,240.39,240.65,17714.0
2021-10-06 10:40:00,240.77,244.35,240.55,244.35,11401.0,240.77,244.35,240.55,244.35,11401.0
2021-10-06 10:50:00,244.28,245.24,243.73,244.63,26812.0,244.28,245.24,243.73,244.63,26812.0
2021-10-06 11:00:00,244.22,244.58,243.82,244.58,7785.0,244.22,244.58,243.82,244.58,7785.0
2021-10-06 11:10:00,244.63,244.66,243.9,243.91,8895.0,244.63,244.66,243.9,243.91,8895.0
2021-10-06 11:20:00,243.91,244.36,242.81,244.34,11603.0,243.91,244.36,242.81,244.34,11603.0
2021-10-06 11:30:00,244.12,245.0,243.88,245.0,12394.0,244.12,245.0,243.88,245.0,12394.0
2021-10-06 11:40:00,245.0,246.35,244.92,245.97,10732.0,245.0,246.35,244.92,245.97,10732.0
2021-10-06 11:50:00,246.18,246.33,245.33,246.09,5263.0,246.18,246.33,245.33,246.09,5263.0
2021-10-06 12:00:00,246.09,246.41,245.26,245.29,3983.0,246.09,246.41,245.26,245.29,3983.0
2021-10-06 12:10:00,245.15,246.21,245.15,246.01,6791.0,245.15,246.21,245.15,246.01,6791.0
2021-10-06 12:20:00,245.94,246.24,244.57,244.89,7378.0,245.94,246.24,244.57,244.89,7378.0
2021-10-06 12:30:00,245.14,245.18,244.33,244.71,6276.0,245.14,245.18,244.33,244.71,6276.0
2021-10-06 12:40:00,244.95,245.2,244.52,245.17,11330.0,244.95,245.2,244.52,245.17,11330.0
2021-10-06 12:50:00,245.16,245.62,244.53,244.53,8148.0,245.16,245.62,244.53,244.53,8148.0
2021-10-06 13:00:00,244.93,244.98,243.23,243.59,10274.0,244.93,244.98,243.23,243.59,10274.0
2021-10-06 13:10:00,243.87,244.4,243.61,244.38,19601.0,243.87,244.4,243.61,244.38,19601.0
2021-10-06 13:20:00,244.36,244.74,244.13,244.64,4375.0,244.36,244.74,244.13,244.64,4375.0
2021-10-06 13:30:00,244.63,245.37,244.56,244.87,6391.0,244.63,245.37,244.56,244.87,6391.0
2021-10-06 13:40:00,244.89,245.97,244.63,245.78,6149.0,244.89,245.97,244.63,245.78,6149.0
2021-10-06 13:50:00,245.84,245.87,244.14,245.39,14293.0,245.84,245.87,244.14,245.39,14293.0
2021-10-06 14:00:00,245.5,245.64,244.46,244.51,7446.0,245.5,245.64,244.46,244.51,7446.0
2021-10-06 14:10:00,244.74,246.11,244.74,246.05,9009.0,244.74,246.11,244.74,246.05,9009.0
2021-10-06 14:20:00,246.02,246.2,245.86,246.2,5050.0,246.02,246.2,245.86,246.2,5050.0
2021-10-06 14:30:00,246.23,246.93,246.06,246.83,15758.0,246.23,246.93,246.06,246.83,15758.0
2021-10-06 14:40:00,246.85,247.04,244.27,244.28,9124.0,246.85,247.04,244.27,244.28,9124.0
2021-10-06 14:50:00,244.52,244.71,242.81,242.81,12068.0,244.52,244.71,242.81,242.81,12068.0
2021-10-06 15:00:00,242.83,243.78,242.74,243.01,4883.0,242.83,243.78,242.74,243.01,4883.0
2021-10-06 15:10:00,243.01,243.37,242.92,243.11,6246.0,243.01,243.37,242.92,243.11,6246.0
2021-10-06 15:20:00,243.07,243.2,242.23,242.23,7805.0,243.07,243.2,242.23,242.23,7805.0
2021-10-06 15:30:00,242.22,242.42,240.58,241.0,18693.0,242.22,242.42,240.58,241.0,18693.0
2021-10-06 15:40:00,240.86,240.97,240.21,240.39,18102.0,240.86,240.97,240.21,240.39,18102.0
2021-10-06 15:50:00,240.33,241.11,239.7,240.93,86441.0,240.33,241.11,239.7,240.93,86441.0
2021-10-07 09:30:00,240.14,245.93,240.14,245.93,31146.0,240.14,245.93,240.14,245.93,31146.0
2021-10-07 09:40:00,245.28,246.83,245.28,246.27,26052.0,245.28,246.83,245.28,246.27,26052.0
2021-10-07 09:50:00,246.85,247.81,245.73,247.62,25218.0,246.85,247.81,245.73,247.62,25218.0
2021-10-07 10:00:00,247.45,247.96,245.75,246.74,19608.0,247.45,247.96,245.75,246.74,19608.0
2021-10-07 10:10:00,247.0,248.6,246.72,248.05,13435.0,247.0,248.6,246.72,248.05,13435.0
2021-10-07 10:20:00,248.1,249.0,247.91,248.28,30084.0,248.1,249.0,247.91,248.28,30084.0
2021-10-07 10:30:00,248.39,249.4,247.94,249.4,20503.0,248.39,249.4,247.94,249.4,20503.0
2021-10-07 10:40:00,249.37,250.28,248.59,248.65,32075.0,249.37,250.28,248.59,248.65,32075.0
2021-10-07 10:50:00,249.03,249.35,248.25,248.33,18347.0,249.03,249.35,248.25,248.33,18347.0
2021-10-07 11:00:00,248.51,249.55,248.51,249.55,8733.0,248.51,249.55,248.51,249.55,8733.0
2021-10-07 11:10:00,249.36,249.63,248.66,249.27,6368.0,249.36,249.63,248.66,249.27,6368.0
2021-10-07 11:20:00,249.44,249.44,248.61,249.04,7040.0,249.44,249.44,248.61,249.04,7040.0
2021-10-07 11:30:00,249.03,249.03,247.88,248.13,3919.0,249.03,249.03,247.88,248.13,3919.0
2021-10-07 11:40:00,247.87,248.24,247.6,248.15,8257.0,247.87,248.24,247.6,248.15,8257.0
2021-10-07 11:50:00,248.37,248.47,247.11,247.64,9458.0,248.37,248.47,247.11,247.64,9458.0
2021-10-07 12:00:00,247.64,247.66,246.24,246.52,9501.0,247.64,247.66,246.24,246.52,9501.0
2021-10-07 12:10:00,246.42,247.17,246.42,246.94,3902.0,246.42,247.17,246.42,246.94,3902.0
2021-10-07 12:20:00,246.8,247.07,246.65,246.96,1645.0,246.8,247.07,246.65,246.96,1645.0
2021-10-07 12:30:00,246.81,247.5,246.81,247.49,5503.0,246.81,247.5,246.81,247.49,5503.0
2021-10-07 12:40:00,247.54,247.64,247.06,247.36,5775.0,247.54,247.64,247.06,247.36,5775.0
2021-10-07 12:50:00,247.35,247.47,247.0,247.0,1421.0,247.35,247.47,247.0,247.0,1421.0
2021-10-07 13:00:00,246.99,247.12,246.73,247.07,3137.0,246.99,247.12,246.73,247.07,3137.0
2021-10-07 13:10:00,247.07,247.34,246.57,247.34,7032.0,247.07,247.34,246.57,247.34,7032.0
2021-10-07 13:20:00,247.55,248.08,247.5,247.71,5699.0,247.55,248.08,247.5,247.71,5699.0
2021-10-07 13:30:00,247.82,248.44,247.82,248.2,4137.0,247.82,248.44,247.82,248.2,4137.0
2021-10-07 13:40:00,248.26,248.29,247.48,247.48,2852.0,248.26,248.29,247.48,247.48,2852.0
2021-10-07 13:50:00,247.57,247.57,247.21,247.51,2516.0,247.57,247.57,247.21,247.51,2516.0
2021-10-07 14:00:00,247.69,247.7,246.9,246.93,3330.0,247.69,247.7,246.9,246.93,3330.0
2021-10-07 14:10:00,246.89,246.89,245.26,246.3,12285.0,246.89,246.89,245.26,246.3,12285.0
2021-10-07 14:20:00,246.22,246.22,245.23,245.34,4721.0,246.22,246.22,245.23,245.34,4721.0
2021-10-07 14:30:00,245.18,245.35,244.79,244.94,5879.0,245.18,245.35,244.79,244.94,5879.0
2021-10-07 14:40:00,244.85,244.85,243.82,243.98,7530.0,244.85,244.85,243.82,243.98,7530.0
2021-10-07 14:50:00,244.04,244.67,243.31,244.49,10822.0,244.04,244.67,243.31,244.49,10822.0
2021-10-07 15:00:00,244.35,244.56,244.02,244.03,4844.0,244.35,244.56,244.02,244.03,4844.0
2021-10-07 15:10:00,243.5,243.81,243.36,243.52,4828.0,243.5,243.81,243.36,243.52,4828.0
2021-10-07 15:20:00,243.52,243.73,243.37,243.55,6674.0,243.52,243.73,243.37,243.55,6674.0
2021-10-07 15:30:00,243.51,244.33,243.46,243.7,9257.0,243.51,244.33,243.46,243.7,9257.0
2021-10-07 15:40:00,243.76,244.0,242.42,242.59,24754.0,243.76,244.0,242.42,242.59,24754.0
2021-10-07 15:50:00,242.61,243.51,242.44,243.39,67815.0,242.61,243.51,242.44,243.39,67815.0
2021-10-08 09:30:00,244.42,247.15,244.42,245.31,12427.0,244.42,247.15,244.42,245.31,12427.0
2021-10-08 09:40:00,246.12,247.53,244.67,244.69,12447.0,246.12,247.53,244.67,244.69,12447.0
2021-10-08 09:50:00,245.13,245.64,243.45,243.45,6763.0,245.13,245.64,243.45,243.45,6763.0
2021-10-08 10:00:00,243.82,245.03,243.61,244.65,6314.0,243.82,245.03,243.61,244.65,6314.0
2021-10-08 10:10:00,244.43,244.9,243.78,244.72,3172.0,244.43,244.9,243.78,244.72,3172.0
2021-10-08 10:20:00,244.99,245.42,243.94,244.12,8891.0,244.99,245.42,243.94,244.12,8891.0
2021-10-08 10:30:00,243.85,244.46,243.25,244.24,14180.0,243.85,244.46,243.25,244.24,14180.0
2021-10-08 10:40:00,244.22,245.64,243.99,245.41,19532.0,244.22,245.64,243.99,245.41,19532.0
2021-10-08 10:50:00,245.1,246.03,245.06,245.57,7945.0,245.1,246.03,245.06,245.57,7945.0
2021-10-08 11:00:00,245.75,246.51,245.24,245.48,3867.0,245.75,246.51,245.24,245.48,3867.0
2021-10-08 11:10:00,245.42,245.84,245.26,245.42,5309.0,245.42,245.84,245.26,245.42,5309.0
2021-10-08 11:20:00,245.34,245.34,244.33,244.58,3336.0,245.34,245.34,244.33,244.58,3336.0
2021-10-08 11:30:00,244.42,244.56,244.14,244.14,1720.0,244.42,244.56,244.14,244.14,1720.0
2021-10-08 11:40:00,244.1,244.3,243.6,243.6,5313.0,244.1,244.3,243.6,243.6,5313.0
2021-10-08 11:50:00,243.46,243.55,242.78,242.96,11346.0,243.46,243.55,242.78,242.96,11346.0
2021-10-08 12:00:00,243.04,243.08,242.01,242.15,7031.0,243.04,243.08,242.01,242.15,7031.0
2021-10-08 12:10:00,242.3,242.31,240.63,240.99,23151.0,242.3,242.31,240.63,240.99,23151.0
2021-10-08 12:20:00,241.21,241.73,240.83,241.73,4332.0,241.21,241.73,240.83,241.73,4332.0
2021-10-08 12:30:00,241.76,241.9,241.29,241.9,5475.0,241.76,241.9,241.29,241.9,5475.0
2021-10-08 12:40:00,241.9,242.4,241.69,241.69,5534.0,241.9,242.4,241.69,241.69,5534.0
2021-10-08 12:50:00,241.79,241.88,241.28,241.54,5596.0,241.79,241.88,241.28,241.54,5596.0
2021-10-08 13:00:00,241.54,242.06,241.53,242.06,4520.0,241.54,242.06,241.53,242.06,4520.0
2021-10-08 13:10:00,242.08,242.29,240.75,241.23,7823.0,242.08,242.29,240.75,241.23,7823.0
2021-10-08 13:20:00,241.12,241.28,241.04,241.07,1780.0,241.12,241.28,241.04,241.07,1780.0
2021-10-08 13:30:00,241.07,241.56,240.93,241.08,5575.0,241.07,241.56,240.93,241.08,5575.0
2021-10-08 13:40:00,241.13,241.7,241.07,241.7,3242.0,241.13,241.7,241.07,241.7,3242.0
2021-10-08 13:50:00,241.54,241.54,241.08,241.21,2739.0,241.54,241.54,241.08,241.21,2739.0
2021-10-08 14:00:00,241.34,241.56,241.17,241.56,6961.0,241.34,241.56,241.17,241.56,6961.0
2021-10-08 14:10:00,241.61,242.02,241.07,241.78,28414.0,241.61,242.02,241.07,241.78,28414.0
2021-10-08 14:20:00,241.9,242.16,241.73,241.85,6266.0,241.9,242.16,241.73,241.85,6266.0
2021-10-08 14:30:00,241.84,242.02,241.49,241.56,6729.0,241.84,242.02,241.49,241.56,6729.0
2021-10-08 14:40:00,241.56,242.29,241.56,242.19,4117.0,241.56,242.29,241.56,242.19,4117.0
2021-10-08 14:50:00,242.27,243.07,242.05,242.76,12415.0,242.27,243.07,242.05,242.76,12415.0
2021-10-08 15:00:00,242.76,243.21,242.7,242.73,7117.0,242.76,243.21,242.7,242.73,7117.0
2021-10-08 15:10:00,242.73,243.07,242.65,242.89,4460.0,242.73,243.07,242.65,242.89,4460.0
2021-10-08 15:20:00,242.93,243.51,242.48,242.94,11334.0,242.93,243.51,242.48,242.94,11334.0
2021-10-08 15:30:00,242.92,242.92,242.39,242.56,17752.0,242.92,242.92,242.39,242.56,17752.0
2021-10-08 15:40:00,242.68,242.99,242.44,242.95,15775.0,242.68,242.99,242.44,242.95,15775.0
2021-10-08 15:50:00,242.76,242.8,242.19,242.19,61329.0,242.76,242.8,242.19,242.19,61329.0
2021-10-11 09:30:00,242.26,242.26,237.81,238.28,32426.0,242.26,242.26,237.81,238.28,32426.0
2021-10-11 09:40:00,238.0,238.9,237.81,238.32,13482.0,238.0,238.9,237.81,238.32,13482.0
2021-10-11 09:50:00,238.48,238.87,237.86,238.49,27001.0,238.48,238.87,237.86,238.49,27001.0
2021-10-11 10:00:00,238.46,240.03,237.98,238.58,36327.0,238.46,240.03,237.98,238.58,36327.0
2021-10-11 10:10:00,238.53,239.18,237.81,238.23,23447.0,238.53,239.18,237.81,238.23,23447.0
2021-10-11 10:20:00,238.47,238.62,237.8,238.08,8659.0,238.47,238.62,237.8,238.08,8659.0
2021-10-11 10:30:00,238.2,239.26,237.9,239.08,14001.0,238.2,239.26,237.9,239.08,14001.0
2021-10-11 10:40:00,239.06,239.07,238.12,238.3,8688.0,239.06,239.07,238.12,238.3,8688.0
2021-10-11 10:50:00,238.46,238.72,237.9,238.27,15272.0,238.46,238.72,237.9,238.27,15272.0
2021-10-11 11:00:00,238.27,238.84,237.92,238.71,10580.0,238.27,238.84,237.92,238.71,10580.0
2021-10-11 11:10:00,238.8,240.0,238.71,239.71,22979.0,238.8,240.0,238.71,239.71,22979.0
2021-10-11 11:20:00,239.71,239.8,238.8,239.36,8505.0,239.71,239.8,238.8,239.36,8505.0
2021-10-11 11:30:00,239.1,240.07,238.9,239.68,7142.0,239.1,240.07,238.9,239.68,7142.0
2021-10-11 11:40:00,239.77,240.5,239.76,239.95,10024.0,239.77,240.5,239.76,239.95,10024.0
2021-10-11 11:50:00,240.02,240.21,239.88,240.12,5958.0,240.02,240.21,239.88,240.12,5958.0
2021-10-11 12:00:00,240.03,240.81,240.03,240.38,5974.0,240.03,240.81,240.03,240.38,5974.0
2021-10-11 12:10:00,240.38,240.38,239.21,239.71,6175.0,240.38,240.38,239.21,239.71,6175.0
2021-10-11 12:20:00,239.78,239.81,239.51,239.68,3182.0,239.78,239.81,239.51,239.68,3182.0
2021-10-11 12:30:00,239.43,239.48,238.7,238.7,3832.0,239.43,239.48,238.7,238.7,3832.0
2021-10-11 12:40:00,238.66,239.08,238.39,238.67,6378.0,238.66,239.08,238.39,238.67,6378.0
2021-10-11 12:50:00,238.39,238.73,238.18,238.3,5675.0,238.39,238.73,238.18,238.3,5675.0
2021-10-11 13:00:00,238.23,238.48,238.0,238.06,8477.0,238.23,238.48,238.0,238.06,8477.0
2021-10-11 13:10:00,238.04,238.45,238.03,238.21,5762.0,238.04,238.45,238.03,238.21,5762.0
2021-10-11 13:20:00,238.14,238.35,237.8,238.12,14065.0,238.14,238.35,237.8,238.12,14065.0
2021-10-11 13:30:00,238.08,238.08,237.25,237.75,13257.0,238.08,238.08,237.25,237.75,13257.0
2021-10-11 13:40:00,237.73,238.0,237.0,237.25,11626.0,237.73,238.0,237.0,237.25,11626.0
2021-10-11 13:50:00,237.25,238.05,237.23,238.05,8552.0,237.25,238.05,237.23,238.05,8552.0
2021-10-11 14:00:00,237.89,237.89,237.22,237.6,6574.0,237.89,237.89,237.22,237.6,6574.0
2021-10-11 14:10:00,237.63,237.76,237.17,237.24,9657.0,237.63,237.76,237.17,237.24,9657.0
2021-10-11 14:20:00,237.24,237.39,236.33,236.33,13762.0,237.24,237.39,236.33,236.33,13762.0
2021-10-11 14:30:00,236.49,236.62,236.08,236.38,15893.0,236.49,236.62,236.08,236.38,15893.0
2021-10-11 14:40:00,236.31,236.36,236.03,236.15,16585.0,236.31,236.36,236.03,236.15,16585.0
2021-10-11 14:50:00,236.16,236.25,235.77,236.25,19645.0,236.16,236.25,235.77,236.25,19645.0
2021-10-11 15:00:00,236.28,237.26,236.28,237.26,16217.0,236.28,237.26,236.28,237.26,16217.0
2021-10-11 15:10:00,237.16,237.16,236.65,236.78,11240.0,237.16,237.16,236.65,236.78,11240.0
2021-10-11 15:20:00,236.75,236.75,236.17,236.35,19994.0,236.75,236.75,236.17,236.35,19994.0
2021-10-11 15:30:00,236.34,236.59,235.75,236.0,26807.0,236.34,236.59,235.75,236.0,26807.0
2021-10-11 15:40:00,236.18,236.25,234.81,235.28,36740.0,236.18,236.25,234.81,235.28,36740.0
2021-10-11 15:50:00,235.13,235.14,233.91,234.0,106706.0,235.13,235.14,233.91,234.0,106706.0
2021-10-12 09:30:00,235.32,239.43,235.32,238.78,33970.0,235.32,239.43,235.32,238.78,33970.0
2021-10-12 09:40:00,238.83,238.98,235.89,237.4,17023.0,238.83,238.98,235.89,237.4,17023.0
2021-10-12 09:50:00,236.86,237.45,234.78,235.43,18159.0,236.86,237.45,234.78,235.43,18159.0
2021-10-12 10:00:00,235.25,236.19,234.89,235.28,13956.0,235.25,236.19,234.89,235.28,13956.0
2021-10-12 10:10:00,235.28,235.74,234.5,235.16,34929.0,235.28,235.74,234.5,235.16,34929.0
2021-10-12 10:20:00,235.75,236.9,235.4,236.72,19551.0,235.75,236.9,235.4,236.72,19551.0
2021-10-12 10:30:00,236.57,236.67,236.05,236.11,11947.0,236.57,236.67,236.05,236.11,11947.0
2021-10-12 10:40:00,235.96,238.02,235.96,237.45,10082.0,235.96,238.02,235.96,237.45,10082.0
2021-10-12 10:50:00,237.43,237.72,236.76,236.77,10371.0,237.43,237.72,236.76,236.77,10371.0
2021-10-12 11:00:00,236.95,237.78,236.36,237.49,11607.0,236.95,237.78,236.36,237.49,11607.0
2021-10-12 11:10:00,237.68,237.85,237.26,237.73,20269.0,237.68,237.85,237.26,237.73,20269.0
2021-10-12 11:20:00,237.62,239.6,237.54,239.03,23325.0,237.62,239.6,237.54,239.03,23325.0
2021-10-12 11:30:00,238.96,239.12,237.11,237.18,12539.0,238.96,239.12,237.11,237.18,12539.0
2021-10-12 11:40:00,237.32,238.5,237.21,238.0,10917.0,237.32,238.5,237.21,238.0,10917.0
2021-10-12 11:50:00,238.04,238.65,237.5,238.5,13041.0,238.04,238.65,237.5,238.5,13041.0
2021-10-12 12:00:00,238.68,240.65,238.68,240.65,16924.0,238.68,240.65,238.68,240.65,16924.0
2021-10-12 12:10:00,240.58,240.78,239.9,239.9,11404.0,240.58,240.78,239.9,239.9,11404.0
2021-10-12 12:20:00,240.07,240.07,238.51,238.51,12877.0,240.07,240.07,238.51,238.51,12877.0
2021-10-12 12:30:00,238.52,238.95,237.49,237.71,11511.0,238.52,238.95,237.49,237.71,11511.0
2021-10-12 12:40:00,237.7,238.67,237.7,238.67,5383.0,237.7,238.67,237.7,238.67,5383.0
2021-10-12 12:50:00,238.58,238.98,238.18,238.53,26248.0,238.58,238.98,238.18,238.53,26248.0
2021-10-12 13:00:00,238.36,238.95,238.36,238.74,5805.0,238.36,238.95,238.36,238.74,5805.0
2021-10-12 13:10:00,238.8,239.42,238.72,239.29,7018.0,238.8,239.42,238.72,239.29,7018.0
2021-10-12 13:20:00,239.29,239.59,238.59,238.74,12629.0,239.29,239.59,238.59,238.74,12629.0
2021-10-12 13:30:00,238.81,238.94,237.93,238.2,25092.0,238.81,238.94,237.93,238.2,25092.0
2021-10-12 13:40:00,238.33,238.7,237.61,237.62,14145.0,238.33,238.7,237.61,237.62,14145.0
2021-10-12 13:50:00,237.77,237.77,236.69,237.43,9502.0,237.77,237.77,236.69,237.43,9502.0
2021-10-12 14:00:00,237.34,237.65,237.26,237.4,4805.0,237.34,237.65,237.26,237.4,4805.0
2021-10-12 14:10:00,237.4,237.57,237.05,237.3,11609.0,237.4,237.57,237.05,237.3,11609.0
2021-10-12 14:20:00,237.24,237.37,236.81,236.99,14373.0,237.24,237.37,236.81,236.99,14373.0
2021-10-12 14:30:00,236.85,236.97,235.32,235.4,51854.0,236.85,236.97,235.32,235.4,51854.0
2021-10-12 14:40:00,235.43,235.7,234.79,234.79,45018.0,235.43,235.7,234.79,234.79,45018.0
2021-10-12 14:50:00,234.8,235.15,234.33,234.92,59225.0,234.8,235.15,234.33,234.92,59225.0
2021-10-12 15:00:00,235.0,235.18,233.65,235.14,18960.0,235.0,235.18,233.65,235.14,18960.0
2021-10-12 15:10:00,235.13,235.14,234.39,234.72,9642.0,235.13,235.14,234.39,234.72,9642.0
2021-10-12 15:20:00,234.66,234.66,233.95,234.42,11816.0,234.66,234.66,233.95,234.42,11816.0
2021-10-12 15:30:00,234.45,234.93,234.14,234.64,16914.0,234.45,234.93,234.14,234.64,16914.0
2021-10-12 15:40:00,234.59,234.89,233.86,233.89,38532.0,234.59,234.89,233.86,233.89,38532.0
2021-10-12 15:50:00,233.99,234.58,233.45,233.81,139813.0,233.99,234.58,233.45,233.81,139813.0
2021-10-13 09:30:00,226.69,228.81,224.5,227.01,247577.0,226.69,228.81,224.5,227.01,247577.0
2021-10-13 09:40:00,227.02,227.27,224.76,225.36,142389.0,227.02,227.27,224.76,225.36,142389.0
2021-10-13 09:50:00,225.06,226.37,224.11,225.5,66151.0,225.06,226.37,224.11,225.5,66151.0
2021-10-13 10:00:00,225.27,225.46,223.0,224.43,93713.0,225.27,225.46,223.0,224.43,93713.0
2021-10-13 10:10:00,224.63,225.46,223.51,225.46,132824.0,224.63,225.46,223.51,225.46,132824.0
2021-10-13 10:20:00,225.32,226.69,225.15,225.76,61065.0,225.32,226.69,225.15,225.76,61065.0
2021-10-13 10:30:00,225.64,227.43,225.63,227.28,57720.0,225.64,227.43,225.63,227.28,57720.0
2021-10-13 10:40:00,227.4,230.59,227.34,230.59,145439.0,227.4,230.59,227.34,230.59,145439.0
2021-10-13 10:50:00,230.42,232.32,229.42,230.3,65556.0,230.42,232.32,229.42,230.3,65556.0
2021-10-13 11:00:00,230.54,230.54,229.04,230.23,18832.0,230.54,230.54,229.04,230.23,18832.0
2021-10-13 11:10:00,230.39,231.51,230.28,230.28,43868.0,230.39,231.51,230.28,230.28,43868.0
2021-10-13 11:20:00,230.52,231.54,230.25,230.88,28903.0,230.52,231.54,230.25,230.88,28903.0
2021-10-13 11:30:00,231.01,231.52,229.18,229.84,28836.0,231.01,231.52,229.18,229.84,28836.0
2021-10-13 11:40:00,230.11,231.4,229.94,230.72,14613.0,230.11,231.4,229.94,230.72,14613.0
2021-10-13 11:50:00,230.72,231.05,230.09,230.84,13704.0,230.72,231.05,230.09,230.84,13704.0
2021-10-13 12:00:00,230.81,230.89,230.22,230.34,10020.0,230.81,230.89,230.22,230.34,10020.0
2021-10-13 12:10:00,230.37,230.96,230.19,230.49,9611.0,230.37,230.96,230.19,230.49,9611.0
2021-10-13 12:20:00,230.57,230.67,229.98,230.67,7076.0,230.57,230.67,229.98,230.67,7076.0
2021-10-13 12:30:00,230.49,231.03,230.42,230.92,5129.0,230.49,231.03,230.42,230.92,5129.0
2021-10-13 12:40:00,230.99,231.46,230.9,231.14,15220.0,230.99,231.46,230.9,231.14,15220.0
2021-10-13 12:50:00,231.1,231.89,230.98,231.68,11956.0,231.1,231.89,230.98,231.68,11956.0
2021-10-13 13:00:00,231.73,233.57,231.71,233.16,19736.0,231.73,233.57,231.71,233.16,19736.0
2021-10-13 13:10:00,232.77,232.9,231.51,231.91,20312.0,232.77,232.9,231.51,231.91,20312.0
2021-10-13 13:20:00,231.96,232.6,231.44,232.6,15582.0,231.96,232.6,231.44,232.6,15582.0
2021-10-13 13:30:00,232.55,233.89,232.55,233.87,12017.0,232.55,233.89,232.55,233.87,12017.0
2021-10-13 13:40:00,233.76,234.63,233.63,234.21,29971.0,233.76,234.63,233.63,234.21,29971.0
2021-10-13 13:50:00,234.36,236.0,234.35,235.8,23829.0,234.36,236.0,234.35,235.8,23829.0
2021-10-13 14:00:00,235.71,235.71,233.34,233.82,25659.0,235.71,235.71,233.34,233.82,25659.0
2021-10-13 14:10:00,233.97,234.67,233.55,234.28,11474.0,233.97,234.67,233.55,234.28,11474.0
2021-10-13 14:20:00,234.28,235.25,234.25,234.29,11583.0,234.28,235.25,234.25,234.29,11583.0
2021-10-13 14:30:00,234.17,234.29,232.8,232.9,16320.0,234.17,234.29,232.8,232.9,16320.0
2021-10-13 14:40:00,233.01,233.87,232.68,232.72,16312.0,233.01,233.87,232.68,232.72,16312.0
2021-10-13 14:50:00,232.68,233.38,232.41,232.78,22121.0,232.68,233.38,232.41,232.78,22121.0
2021-10-13 15:00:00,232.85,233.89,232.81,233.8,12642.0,232.85,233.89,232.81,233.8,12642.0
2021-10-13 15:10:00,233.86,234.22,233.38,234.08,16325.0,233.86,234.22,233.38,234.08,16325.0
2021-10-13 15:20:00,234.09,234.44,233.81,234.31,16456.0,234.09,234.44,233.81,234.31,16456.0
2021-10-13 15:30:00,234.28,235.2,234.26,234.82,24262.0,234.28,235.2,234.26,234.82,24262.0
2021-10-13 15:40:00,234.81,235.46,234.22,235.46,27976.0,234.81,235.46,234.22,235.46,27976.0
2021-10-13 15:50:00,235.31,235.8,234.58,235.72,100678.0,235.31,235.8,234.58,235.72,100678.0
2021-10-14 09:30:00,229.65,234.76,228.7,234.4,127000.0,229.65,234.76,228.7,234.4,127000.0
2021-10-14 09:40:00,234.19,235.52,231.21,231.51,35537.0,234.19,235.52,231.21,231.51,35537.0
2021-10-14 09:50:00,231.66,232.91,230.71,232.03,55286.0,231.66,232.91,230.71,232.03,55286.0
2021-10-14 10:00:00,231.67,234.5,231.5,234.29,23925.0,231.67,234.5,231.5,234.29,23925.0
2021-10-14 10:10:00,234.61,235.09,233.44,235.07,24696.0,234.61,235.09,233.44,235.07,24696.0
2021-10-14 10:20:00,234.89,236.13,234.55,236.01,33412.0,234.89,236.13,234.55,236.01,33412.0
2021-10-14 10:30:00,235.87,236.91,235.32,236.68,40484.0,235.87,236.91,235.32,236.68,40484.0
2021-10-14 10:40:00,236.59,236.85,236.01,236.74,9035.0,236.59,236.85,236.01,236.74,9035.0
2021-10-14 10:50:00,236.9,236.91,236.06,236.75,27461.0,236.9,236.91,236.06,236.75,27461.0
2021-10-14 11:00:00,236.74,238.84,236.28,238.61,24477.0,236.74,238.84,236.28,238.61,24477.0
2021-10-14 11:10:00,238.84,239.73,238.45,239.73,25495.0,238.84,239.73,238.45,239.73,25495.0
2021-10-14 11:20:00,239.75,239.91,239.02,239.58,16524.0,239.75,239.91,239.02,239.58,16524.0
2021-10-14 11:30:00,239.76,239.9,239.0,239.07,20882.0,239.76,239.9,239.0,239.07,20882.0
2021-10-14 11:40:00,239.14,240.56,239.0,239.36,28155.0,239.14,240.56,239.0,239.36,28155.0
2021-10-14 11:50:00,239.46,240.28,239.0,239.47,13687.0,239.46,240.28,239.0,239.47,13687.0
2021-10-14 12:00:00,239.59,239.63,239.04,239.43,4208.0,239.59,239.63,239.04,239.43,4208.0
2021-10-14 12:10:00,239.67,239.76,239.0,239.35,13564.0,239.67,239.76,239.0,239.35,13564.0
2021-10-14 12:20:00,239.36,241.6,239.29,241.43,11048.0,239.36,241.6,239.29,241.43,11048.0
2021-10-14 12:30:00,241.84,242.23,241.06,242.23,16557.0,241.84,242.23,241.06,242.23,16557.0
2021-10-14 12:40:00,242.37,242.98,241.0,241.97,29735.0,242.37,242.98,241.0,241.97,29735.0
2021-10-14 12:50:00,241.76,241.86,240.41,241.05,9415.0,241.76,241.86,240.41,241.05,9415.0
2021-10-14 13:00:00,241.06,241.06,240.3,240.4,9596.0,241.06,241.06,240.3,240.4,9596.0
2021-10-14 13:10:00,240.34,240.5,239.71,240.11,19001.0,240.34,240.5,239.71,240.11,19001.0
2021-10-14 13:20:00,240.12,241.21,240.04,240.23,24891.0,240.12,241.21,240.04,240.23,24891.0
2021-10-14 13:30:00,240.34,240.79,240.07,240.6,7296.0,240.34,240.79,240.07,240.6,7296.0
2021-10-14 13:40:00,240.74,240.85,239.67,240.42,12608.0,240.74,240.85,239.67,240.42,12608.0
2021-10-14 13:50:00,240.5,241.7,240.5,241.54,12535.0,240.5,241.7,240.5,241.54,12535.0
2021-10-14 14:00:00,241.55,242.08,241.22,242.08,14117.0,241.55,242.08,241.22,242.08,14117.0
2021-10-14 14:10:00,242.0,242.37,241.76,242.37,11193.0,242.0,242.37,241.76,242.37,11193.0
2021-10-14 14:20:00,242.23,242.75,242.12,242.69,14211.0,242.23,242.75,242.12,242.69,14211.0
2021-10-14 14:30:00,242.56,242.84,242.24,242.65,11818.0,242.56,242.84,242.24,242.65,11818.0
2021-10-14 14:40:00,242.52,242.65,241.38,242.09,12549.0,242.52,242.65,241.38,242.09,12549.0
2021-10-14 14:50:00,241.98,242.41,241.72,242.03,13749.0,241.98,242.41,241.72,242.03,13749.0
2021-10-14 15:00:00,242.11,242.2,241.04,241.34,18905.0,242.11,242.2,241.04,241.34,18905.0
2021-10-14 15:10:00,241.15,241.8,241.11,241.4,8806.0,241.15,241.8,241.11,241.4,8806.0
2021-10-14 15:20:00,241.38,242.19,241.38,241.67,18785.0,241.38,242.19,241.38,241.67,18785.0
2021-10-14 15:30:00,241.68,242.13,241.59,241.93,19805.0,241.68,242.13,241.59,241.93,19805.0
2021-10-14 15:40:00,241.93,242.59,241.59,241.99,37108.0,241.93,242.59,241.59,241.99,37108.0
2021-10-14 15:50:00,241.91,242.68,241.43,242.1,116987.0,241.91,242.68,241.43,242.1,116987.0
2021-10-15 09:30:00,245.1,246.45,243.21,243.79,55376.0,245.1,246.45,243.21,243.79,55376.0
2021-10-15 09:40:00,243.58,245.12,243.34,244.8,20090.0,243.58,245.12,243.34,244.8,20090.0
2021-10-15 09:50:00,244.81,245.72,244.01,245.08,15279.0,244.81,245.72,244.01,245.08,15279.0
2021-10-15 10:00:00,244.89,245.6,244.75,244.94,19714.0,244.89,245.6,244.75,244.94,19714.0
2021-10-15 10:10:00,244.96,245.2,244.11,244.93,9907.0,244.96,245.2,244.11,244.93,9907.0
2021-10-15 10:20:00,245.0,245.29,244.57,244.75,15182.0,245.0,245.29,244.57,244.75,15182.0
2021-10-15 10:30:00,244.71,247.0,244.58,246.88,17693.0,244.71,247.0,244.58,246.88,17693.0
2021-10-15 10:40:00,246.67,246.98,245.39,245.7,12660.0,246.67,246.98,245.39,245.7,12660.0
2021-10-15 10:50:00,245.81,247.09,245.81,246.85,17896.0,245.81,247.09,245.81,246.85,17896.0
2021-10-15 11:00:00,246.98,247.98,246.21,246.48,19533.0,246.98,247.98,246.21,246.48,19533.0
2021-10-15 11:10:00,246.47,246.47,244.31,244.92,10919.0,246.47,246.47,244.31,244.92,10919.0
2021-10-15 11:20:00,245.0,245.6,243.87,244.12,7389.0,245.0,245.6,243.87,244.12,7389.0
2021-10-15 11:30:00,244.05,244.52,243.3,243.89,7496.0,244.05,244.52,243.3,243.89,7496.0
2021-10-15 11:40:00,244.0,244.21,243.12,243.48,5048.0,244.0,244.21,243.12,243.48,5048.0
2021-10-15 11:50:00,243.69,243.89,243.14,243.14,5912.0,243.69,243.89,243.14,243.14,5912.0
2021-10-15 12:00:00,243.05,244.33,243.05,243.9,6320.0,243.05,244.33,243.05,243.9,6320.0
2021-10-15 12:10:00,243.65,243.85,242.99,243.17,6895.0,243.65,243.85,242.99,243.17,6895.0
2021-10-15 12:20:00,243.06,243.2,242.32,242.94,8745.0,243.06,243.2,242.32,242.94,8745.0
2021-10-15 12:30:00,242.97,243.17,242.35,242.9,6985.0,242.97,243.17,242.35,242.9,6985.0
2021-10-15 12:40:00,243.26,243.27,242.48,242.91,2003.0,243.26,243.27,242.48,242.91,2003.0
2021-10-15 12:50:00,242.77,243.14,242.67,242.98,2470.0,242.77,243.14,242.67,242.98,2470.0
2021-10-15 13:00:00,243.0,243.26,242.44,242.52,7898.0,243.0,243.26,242.44,242.52,7898.0
2021-10-15 13:10:00,242.33,242.57,241.6,241.64,9570.0,242.33,242.57,241.6,241.64,9570.0
2021-10-15 13:20:00,241.6,241.83,241.05,241.06,8123.0,241.6,241.83,241.05,241.06,8123.0
2021-10-15 13:30:00,240.93,241.78,240.8,241.34,8832.0,240.93,241.78,240.8,241.34,8832.0
2021-10-15 13:40:00,241.24,241.77,241.19,241.34,4790.0,241.24,241.77,241.19,241.34,4790.0
2021-10-15 13:50:00,241.23,241.45,241.13,241.2,2647.0,241.23,241.45,241.13,241.2,2647.0
2021-10-15 14:00:00,241.19,241.7,241.12,241.4,7491.0,241.19,241.7,241.12,241.4,7491.0
2021-10-15 14:10:00,241.28,241.28,240.48,240.89,7954.0,241.28,241.28,240.48,240.89,7954.0
2021-10-15 14:20:00,240.73,240.94,240.08,240.09,5708.0,240.73,240.94,240.08,240.09,5708.0
2021-10-15 14:30:00,240.2,240.49,239.14,239.34,14604.0,240.2,240.49,239.14,239.34,14604.0
2021-10-15 14:40:00,239.36,240.24,239.2,240.24,3526.0,239.36,240.24,239.2,240.24,3526.0
2021-10-15 14:50:00,240.42,241.16,240.42,240.64,10633.0,240.42,241.16,240.42,240.64,10633.0
2021-10-15 15:00:00,240.91,241.05,239.85,239.99,9499.0,240.91,241.05,239.85,239.99,9499.0
2021-10-15 15:10:00,239.91,240.25,239.46,239.74,13433.0,239.91,240.25,239.46,239.74,13433.0
2021-10-15 15:20:00,239.75,240.46,239.74,240.26,11838.0,239.75,240.46,239.74,240.26,11838.0
2021-10-15 15:30:00,240.29,240.29,239.71,239.95,7245.0,240.29,240.29,239.71,239.95,7245.0
2021-10-15 15:40:00,239.66,240.24,239.59,240.07,12227.0,239.66,240.24,239.59,240.07,12227.0
2021-10-15 15:50:00,240.1,240.1,239.35,239.99,63196.0,240.1,240.1,239.35,239.99,63196.0
2021-10-18 09:30:00,239.65,239.65,235.11,237.38,40236.0,239.65,239.65,235.11,237.38,40236.0
2021-10-18 09:40:00,237.51,237.88,235.66,235.66,27095.0,237.51,237.88,235.66,235.66,27095.0
2021-10-18 09:50:00,236.01,238.39,235.85,237.88,40355.0,236.01,238.39,235.85,237.88,40355.0
2021-10-18 10:00:00,237.73,237.97,236.69,237.36,17666.0,237.73,237.97,236.69,237.36,17666.0
2021-10-18 10:10:00,237.39,237.84,236.96,237.14,16310.0,237.39,237.84,236.96,237.14,16310.0
2021-10-18 10:20:00,237.03,237.17,236.0,237.16,19034.0,237.03,237.17,236.0,237.16,19034.0
2021-10-18 10:30:00,236.61,236.61,235.26,236.05,21497.0,236.61,236.61,235.26,236.05,21497.0
2021-10-18 10:40:00,236.06,236.74,235.75,235.75,14387.0,236.06,236.74,235.75,235.75,14387.0
2021-10-18 10:50:00,235.89,237.14,235.79,236.45,11450.0,235.89,237.14,235.79,236.45,11450.0
2021-10-18 11:00:00,236.56,237.29,236.54,236.92,6653.0,236.56,237.29,236.54,236.92,6653.0
2021-10-18 11:10:00,236.91,237.1,236.3,236.33,10867.0,236.91,237.1,236.3,236.33,10867.0
2021-10-18 11:20:00,236.31,236.55,236.01,236.54,5636.0,236.31,236.55,236.01,236.54,5636.0
2021-10-18 11:30:00,236.62,236.62,236.0,236.0,10734.0,236.62,236.62,236.0,236.0,10734.0
2021-10-18 11:40:00,235.92,236.77,235.9,236.48,15918.0,235.92,236.77,235.9,236.48,15918.0
2021-10-18 11:50:00,236.5,240.18,236.5,239.67,27451.0,236.5,240.18,236.5,239.67,27451.0
2021-10-18 12:00:00,239.75,240.94,239.63,240.77,18146.0,239.75,240.94,239.63,240.77,18146.0
2021-10-18 12:10:00,240.87,241.6,240.39,241.05,12761.0,240.87,241.6,240.39,241.05,12761.0
2021-10-18 12:20:00,241.03,241.03,240.19,240.21,8099.0,241.03,241.03,240.19,240.21,8099.0
2021-10-18 12:30:00,240.17,241.51,239.95,241.51,11339.0,240.17,241.51,239.95,241.51,11339.0
2021-10-18 12:40:00,241.51,241.74,240.79,240.79,11249.0,241.51,241.74,240.79,240.79,11249.0
2021-10-18 12:50:00,240.86,241.2,240.79,240.97,4489.0,240.86,241.2,240.79,240.97,4489.0
2021-10-18 13:00:00,240.86,240.87,240.32,240.73,8169.0,240.86,240.87,240.32,240.73,8169.0
2021-10-18 13:10:00,240.92,241.34,240.54,241.2,16903.0,240.92,241.34,240.54,241.2,16903.0
2021-10-18 13:20:00,241.14,241.43,240.81,241.16,9952.0,241.14,241.43,240.81,241.16,9952.0
2021-10-18 13:30:00,240.98,241.66,240.97,241.35,7694.0,240.98,241.66,240.97,241.35,7694.0
2021-10-18 13:40:00,241.29,241.41,241.05,241.3,9921.0,241.29,241.41,241.05,241.3,9921.0
2021-10-18 13:50:00,241.19,241.46,240.8,241.35,11926.0,241.19,241.46,240.8,241.35,11926.0
2021-10-18 14:00:00,241.31,241.49,240.89,241.33,11318.0,241.31,241.49,240.89,241.33,11318.0
2021-10-18 14:10:00,241.31,241.98,241.05,241.69,14285.0,241.31,241.98,241.05,241.69,14285.0
2021-10-18 14:20:00,241.68,242.02,241.36,241.83,12989.0,241.68,242.02,241.36,241.83,12989.0
2021-10-18 14:30:00,241.87,242.15,241.62,242.04,9713.0,241.87,242.15,241.62,242.04,9713.0
2021-10-18 14:40:00,242.18,242.35,241.77,242.35,9530.0,242.18,242.35,241.77,242.35,9530.0
2021-10-18 14:50:00,242.31,242.5,241.82,242.04,9004.0,242.31,242.5,241.82,242.04,9004.0
2021-10-18 15:00:00,241.77,241.93,241.45,241.85,10003.0,241.77,241.93,241.45,241.85,10003.0
2021-10-18 15:10:00,242.0,242.05,241.56,241.7,6930.0,242.0,242.05,241.56,241.7,6930.0
2021-10-18 15:20:00,241.64,241.82,241.29,241.82,9316.0,241.64,241.82,241.29,241.82,9316.0
2021-10-18 15:30:00,241.84,241.92,241.26,241.39,17622.0,241.84,241.92,241.26,241.39,17622.0
2021-10-18 15:40:00,241.32,241.81,241.22,241.41,18946.0,241.32,241.81,241.22,241.41,18946.0
2021-10-18 15:50:00,241.26,243.77,240.94,242.45,163901.0,241.26,243.77,240.94,242.45,163901.0
2021-10-19 09:30:00,246.0,247.49,245.04,247.37,31170.0,246.0,247.49,245.04,247.37,31170.0
2021-10-19 09:40:00,247.01,248.45,246.58,246.98,21426.0,247.01,248.45,246.58,246.98,21426.0
2021-10-19 09:50:00,247.08,247.22,242.05,242.97,18898.0,247.08,247.22,242.05,242.97,18898.0
2021-10-19 10:00:00,243.1,243.99,242.64,243.23,23701.0,243.1,243.99,242.64,243.23,23701.0
2021-10-19 10:10:00,243.15,243.44,241.81,241.91,10870.0,243.15,243.44,241.81,241.91,10870.0
2021-10-19 10:20:00,242.2,243.36,241.91,243.1,6653.0,242.2,243.36,241.91,243.1,6653.0
2021-10-19 10:30:00,243.12,243.36,242.08,242.48,5778.0,243.12,243.36,242.08,242.48,5778.0
2021-10-19 10:40:00,242.52,243.47,242.25,243.17,7169.0,242.52,243.47,242.25,243.17,7169.0
2021-10-19 10:50:00,243.32,244.26,243.32,244.0,4497.0,243.32,244.26,243.32,244.0,4497.0
2021-10-19 11:00:00,244.24,244.75,243.51,244.0,7463.0,244.24,244.75,243.51,244.0,7463.0
2021-10-19 11:10:00,244.03,244.55,243.99,244.35,4807.0,244.03,244.55,243.99,244.35,4807.0
2021-10-19 11:20:00,244.31,245.29,244.1,245.1,6677.0,244.31,245.29,244.1,245.1,6677.0
2021-10-19 11:30:00,245.13,245.46,244.79,244.82,16427.0,245.13,245.46,244.79,244.82,16427.0
2021-10-19 11:40:00,244.96,245.06,244.49,244.55,4041.0,244.96,245.06,244.49,244.55,4041.0
2021-10-19 11:50:00,244.46,244.48,244.0,244.1,7811.0,244.46,244.48,244.0,244.1,7811.0
2021-10-19 12:00:00,244.14,244.34,243.93,244.08,7558.0,244.14,244.34,243.93,244.08,7558.0
2021-10-19 12:10:00,244.05,244.23,243.13,243.16,6801.0,244.05,244.23,243.13,243.16,6801.0
2021-10-19 12:20:00,243.19,243.21,242.22,243.0,7376.0,243.19,243.21,242.22,243.0,7376.0
2021-10-19 12:30:00,243.0,243.97,243.0,243.09,23086.0,243.0,243.97,243.0,243.09,23086.0
2021-10-19 12:40:00,243.22,243.85,243.22,243.58,4300.0,243.22,243.85,243.22,243.58,4300.0
2021-10-19 12:50:00,243.58,243.76,243.15,243.62,7376.0,243.58,243.76,243.15,243.62,7376.0
2021-10-19 13:00:00,243.7,244.27,243.7,243.9,15054.0,243.7,244.27,243.7,243.9,15054.0
2021-10-19 13:10:00,243.93,244.75,243.9,244.6,9562.0,243.93,244.75,243.9,244.6,9562.0
2021-10-19 13:20:00,244.65,244.76,244.21,244.34,3058.0,244.65,244.76,244.21,244.34,3058.0
2021-10-19 13:30:00,244.31,244.65,244.23,244.51,3458.0,244.31,244.65,244.23,244.51,3458.0
2021-10-19 13:40:00,244.48,244.64,244.24,244.39,2500.0,244.48,244.64,244.24,244.39,2500.0
2021-10-19 13:50:00,244.47,244.99,244.47,244.87,8811.0,244.47,244.99,244.47,244.87,8811.0
2021-10-19 14:00:00,244.87,245.7,244.87,245.42,14551.0,244.87,245.7,244.87,245.42,14551.0
2021-10-19 14:10:00,245.28,245.77,245.28,245.77,6341.0,245.28,245.77,245.28,245.77,6341.0
2021-10-19 14:20:00,245.99,245.99,245.36,245.47,5125.0,245.99,245.99,245.36,245.47,5125.0
2021-10-19 14:30:00,245.5,245.8,245.18,245.58,9170.0,245.5,245.8,245.18,245.58,9170.0
2021-10-19 14:40:00,245.48,246.25,245.34,246.02,13287.0,245.48,246.25,245.34,246.02,13287.0
2021-10-19 14:50:00,246.15,247.59,246.11,247.5,12439.0,246.15,247.59,246.11,247.5,12439.0
2021-10-19 15:00:00,247.51,248.29,247.5,248.09,17482.0,247.51,248.29,247.5,248.09,17482.0
2021-10-19 15:10:00,248.1,248.45,248.0,248.45,12777.0,248.1,248.45,248.0,248.45,12777.0
2021-10-19 15:20:00,248.42,248.48,247.62,247.83,15010.0,248.42,248.48,247.62,247.83,15010.0
2021-10-19 15:30:00,247.84,247.98,247.23,247.71,18519.0,247.84,247.98,247.23,247.71,18519.0
2021-10-19 15:40:00,247.72,247.91,247.2,247.69,25725.0,247.72,247.91,247.2,247.69,25725.0
2021-10-19 15:50:00,247.57,249.5,247.56,249.09,137227.0,247.57,249.5,247.56,249.09,137227.0
2021-10-20 09:30:00,248.03,252.5,248.03,250.83,41549.0,248.03,252.5,248.03,250.83,41549.0
2021-10-20 09:40:00,251.43,251.43,248.73,249.75,14295.0,251.43,251.43,248.73,249.75,14295.0
2021-10-20 09:50:00,249.3,249.36,247.65,248.16,25391.0,249.3,249.36,247.65,248.16,25391.0
2021-10-20 10:00:00,248.21,249.86,247.83,249.86,8108.0,248.21,249.86,247.83,249.86,8108.0
2021-10-20 10:10:00,249.77,250.31,248.87,250.31,6371.0,249.77,250.31,248.87,250.31,6371.0
2021-10-20 10:20:00,250.0,250.1,249.3,249.94,5701.0,250.0,250.1,249.3,249.94,5701.0
2021-10-20 10:30:00,249.94,251.01,249.56,249.57,6903.0,249.94,251.01,249.56,249.57,6903.0
2021-10-20 10:40:00,249.46,250.17,249.11,249.59,6298.0,249.46,250.17,249.11,249.59,6298.0
2021-10-20 10:50:00,249.77,250.22,249.76,250.01,39763.0,249.77,250.22,249.76,250.01,39763.0
2021-10-20 11:00:00,250.0,250.22,248.66,248.95,7864.0,250.0,250.22,248.66,248.95,7864.0
2021-10-20 11:10:00,248.96,249.0,248.22,248.64,7502.0,248.96,249.0,248.22,248.64,7502.0
2021-10-20 11:20:00,248.85,250.53,248.83,250.29,9036.0,248.85,250.53,248.83,250.29,9036.0
2021-10-20 11:30:00,250.58,250.81,249.85,249.92,10578.0,250.58,250.81,249.85,249.92,10578.0
2021-10-20 11:40:00,249.8,250.5,249.65,250.5,4362.0,249.8,250.5,249.65,250.5,4362.0
2021-10-20 11:50:00,250.38,251.39,250.38,251.22,9371.0,250.38,251.39,250.38,251.22,9371.0
2021-10-20 12:00:00,251.34,251.88,251.29,251.67,4810.0,251.34,251.88,251.29,251.67,4810.0
2021-10-20 12:10:00,251.71,252.31,251.58,251.83,9081.0,251.71,252.31,251.58,251.83,9081.0
2021-10-20 12:20:00,251.69,251.92,251.32,251.47,7103.0,251.69,251.92,251.32,251.47,7103.0
2021-10-20 12:30:00,251.1,251.48,250.98,251.4,3172.0,251.1,251.48,250.98,251.4,3172.0
2021-10-20 12:40:00,251.45,251.45,250.65,251.24,9118.0,251.45,251.45,250.65,251.24,9118.0
2021-10-20 12:50:00,251.19,251.19,250.7,250.73,3629.0,251.19,251.19,250.7,250.73,3629.0
2021-10-20 13:00:00,250.7,251.03,249.99,250.33,5799.0,250.7,251.03,249.99,250.33,5799.0
2021-10-20 13:10:00,250.26,251.0,248.3,248.38,12218.0,250.26,251.0,248.3,248.38,12218.0
2021-10-20 13:20:00,247.91,249.31,247.85,249.18,9159.0,247.91,249.31,247.85,249.18,9159.0
2021-10-20 13:30:00,249.26,250.09,249.22,249.69,3350.0,249.26,250.09,249.22,249.69,3350.0
2021-10-20 13:40:00,249.39,249.78,249.07,249.57,3434.0,249.39,249.78,249.07,249.57,3434.0
2021-10-20 13:50:00,249.57,249.66,249.27,249.66,4000.0,249.57,249.66,249.27,249.66,4000.0
2021-10-20 14:00:00,249.49,249.66,249.12,249.64,5065.0,249.49,249.66,249.12,249.64,5065.0
2021-10-20 14:10:00,249.51,249.55,248.6,248.68,9387.0,249.51,249.55,248.6,248.68,9387.0
2021-10-20 14:20:00,248.48,248.79,248.16,248.78,2626.0,248.48,248.79,248.16,248.78,2626.0
2021-10-20 14:30:00,248.63,248.98,248.23,248.37,5550.0,248.63,248.98,248.23,248.37,5550.0
2021-10-20 14:40:00,248.38,248.38,247.81,247.91,4123.0,248.38,248.38,247.81,247.91,4123.0
2021-10-20 14:50:00,247.99,248.48,247.91,248.38,5981.0,247.99,248.48,247.91,248.38,5981.0
2021-10-20 15:00:00,248.5,249.0,248.5,248.86,3301.0,248.5,249.0,248.5,248.86,3301.0
2021-10-20 15:10:00,248.92,249.04,248.33,248.7,4352.0,248.92,249.04,248.33,248.7,4352.0
2021-10-20 15:20:00,248.7,248.9,248.48,248.51,3262.0,248.7,248.9,248.48,248.51,3262.0
2021-10-20 15:30:00,248.5,248.73,247.93,247.93,7368.0,248.5,248.73,247.93,247.93,7368.0
2021-10-20 15:40:00,247.97,248.23,247.84,248.1,8517.0,247.97,248.23,247.84,248.1,8517.0
2021-10-20 15:50:00,247.96,248.37,247.7,247.77,54577.0,247.96,248.37,247.7,247.77,54577.0
2021-10-21 09:30:00,246.36,247.45,244.89,247.31,15000.0,246.36,247.45,244.89,247.31,15000.0
2021-10-21 09:40:00,246.99,247.46,245.65,245.65,9303.0,246.99,247.46,245.65,245.65,9303.0
2021-10-21 09:50:00,245.7,246.33,244.92,245.08,6394.0,245.7,246.33,244.92,245.08,6394.0
2021-10-21 10:00:00,245.06,245.08,243.35,243.98,32774.0,245.06,245.08,243.35,243.98,32774.0
2021-10-21 10:10:00,243.96,245.3,243.95,244.46,6190.0,243.96,245.3,243.95,244.46,6190.0
2021-10-21 10:20:00,244.37,244.78,244.26,244.26,3936.0,244.37,244.78,244.26,244.26,3936.0
2021-10-21 10:30:00,244.49,245.47,244.09,245.34,14296.0,244.49,245.47,244.09,245.34,14296.0
2021-10-21 10:40:00,245.36,245.88,245.19,245.5,5707.0,245.36,245.88,245.19,245.5,5707.0
2021-10-21 10:50:00,245.68,245.71,245.28,245.7,3018.0,245.68,245.71,245.28,245.7,3018.0
2021-10-21 11:00:00,245.83,247.09,245.83,246.73,5251.0,245.83,247.09,245.83,246.73,5251.0
2021-10-21 11:10:00,246.99,247.71,246.68,247.23,11538.0,246.99,247.71,246.68,247.23,11538.0
2021-10-21 11:20:00,247.24,247.29,245.24,245.24,10797.0,247.24,247.29,245.24,245.24,10797.0
2021-10-21 11:30:00,245.35,245.35,243.7,244.62,9620.0,245.35,245.35,243.7,244.62,9620.0
2021-10-21 11:40:00,244.59,245.57,244.16,245.57,4396.0,244.59,245.57,244.16,245.57,4396.0
2021-10-21 11:50:00,245.42,245.42,244.87,245.26,1661.0,245.42,245.42,244.87,245.26,1661.0
2021-10-21 12:00:00,245.27,245.51,244.59,244.67,7304.0,245.27,245.51,244.59,244.67,7304.0
2021-10-21 12:10:00,244.62,245.02,244.58,244.85,2338.0,244.62,245.02,244.58,244.85,2338.0
2021-10-21 12:20:00,245.03,245.47,244.83,245.47,1850.0,245.03,245.47,244.83,245.47,1850.0
2021-10-21 12:30:00,245.42,245.92,245.42,245.92,3604.0,245.42,245.92,245.42,245.92,3604.0
2021-10-21 12:40:00,245.99,246.59,245.99,246.28,4544.0,245.99,246.59,245.99,246.28,4544.0
2021-10-21 12:50:00,246.42,246.42,245.91,246.06,5647.0,246.42,246.42,245.91,246.06,5647.0
2021-10-21 13:00:00,245.99,246.11,245.52,245.7,7716.0,245.99,246.11,245.52,245.7,7716.0
2021-10-21 13:10:00,245.79,245.95,245.3,245.35,5522.0,245.79,245.95,245.3,245.35,5522.0
2021-10-21 13:20:00,245.55,246.5,245.55,246.07,1795.0,245.55,246.5,245.55,246.07,1795.0
2021-10-21 13:30:00,246.12,246.17,245.82,245.85,2444.0,246.12,246.17,245.82,245.85,2444.0
2021-10-21 13:40:00,245.83,246.09,245.26,245.47,4183.0,245.83,246.09,245.26,245.47,4183.0
2021-10-21 13:50:00,245.59,246.15,245.46,245.74,5701.0,245.59,246.15,245.46,245.74,5701.0
2021-10-21 14:00:00,245.86,246.12,245.37,245.66,6551.0,245.86,246.12,245.37,245.66,6551.0
2021-10-21 14:10:00,245.78,245.79,245.2,245.36,3709.0,245.78,245.79,245.2,245.36,3709.0
2021-10-21 14:20:00,245.34,245.35,244.32,244.55,3298.0,245.34,245.35,244.32,244.55,3298.0
2021-10-21 14:30:00,244.49,244.54,244.01,244.12,5058.0,244.49,244.54,244.01,244.12,5058.0
2021-10-21 14:40:00,244.11,244.35,243.87,244.1,4143.0,244.11,244.35,243.87,244.1,4143.0
2021-10-21 14:50:00,244.02,244.14,243.61,243.83,10677.0,244.02,244.14,243.61,243.83,10677.0
2021-10-21 15:00:00,243.96,244.44,243.38,244.2,38257.0,243.96,244.44,243.38,244.2,38257.0
2021-10-21 15:10:00,244.13,244.28,243.81,244.16,7796.0,244.13,244.28,243.81,244.16,7796.0
2021-10-21 15:20:00,244.25,244.56,243.82,244.43,6463.0,244.25,244.56,243.82,244.43,6463.0
2021-10-21 15:30:00,244.43,244.56,243.68,243.97,16734.0,244.43,244.56,243.68,243.97,16734.0
2021-10-21 15:40:00,244.02,244.08,243.52,243.89,23135.0,244.02,244.08,243.52,243.89,23135.0
2021-10-21 15:50:00,243.97,244.16,242.99,244.16,60534.0,243.97,244.16,242.99,244.16,60534.0
2021-10-22 09:30:00,243.23,243.49,238.4,239.58,59985.0,243.23,243.49,238.4,239.58,59985.0
2021-10-22 09:40:00,240.0,240.68,238.67,239.23,11096.0,240.0,240.68,238.67,239.23,11096.0
2021-10-22 09:50:00,239.66,239.66,235.96,237.12,44648.0,239.66,239.66,235.96,237.12,44648.0
2021-10-22 10:00:00,236.81,237.22,234.07,234.72,63628.0,236.81,237.22,234.07,234.72,63628.0
2021-10-22 10:10:00,234.29,234.47,233.33,233.37,43489.0,234.29,234.47,233.33,233.37,43489.0
2021-10-22 10:20:00,233.36,237.16,233.02,236.84,60332.0,233.36,237.16,233.02,236.84,60332.0
2021-10-22 10:30:00,237.02,237.79,236.69,237.01,40574.0,237.02,237.79,236.69,237.01,40574.0
2021-10-22 10:40:00,237.11,238.12,236.95,237.97,23688.0,237.11,238.12,236.95,237.97,23688.0
2021-10-22 10:50:00,237.97,238.06,237.0,237.51,28934.0,237.97,238.06,237.0,237.51,28934.0
2021-10-22 11:00:00,237.72,239.81,237.72,239.73,10415.0,237.72,239.81,237.72,239.73,10415.0
2021-10-22 11:10:00,239.63,239.68,238.48,238.48,22078.0,239.63,239.68,238.48,238.48,22078.0
2021-10-22 11:20:00,238.31,238.32,236.65,237.48,17729.0,238.31,238.32,236.65,237.48,17729.0
2021-10-22 11:30:00,237.63,237.87,235.95,235.96,17293.0,237.63,237.87,235.95,235.96,17293.0
2021-10-22 11:40:00,235.85,237.06,235.32,236.0,10126.0,235.85,237.06,235.32,236.0,10126.0
2021-10-22 11:50:00,236.15,237.39,236.15,237.34,5756.0,236.15,237.39,236.15,237.34,5756.0
2021-10-22 12:00:00,237.44,237.46,236.66,237.36,5892.0,237.44,237.46,236.66,237.36,5892.0
2021-10-22 12:10:00,237.35,237.6,237.02,237.47,3171.0,237.35,237.6,237.02,237.47,3171.0
2021-10-22 12:20:00,237.44,238.29,237.32,237.79,9133.0,237.44,238.29,237.32,237.79,9133.0
2021-10-22 12:30:00,237.68,238.45,237.61,238.41,5946.0,237.68,238.45,237.61,238.41,5946.0
2021-10-22 12:40:00,238.44,238.98,238.44,238.61,7797.0,238.44,238.98,238.44,238.61,7797.0
2021-10-22 12:50:00,238.53,238.55,237.24,237.24,9280.0,238.53,238.55,237.24,237.24,9280.0
2021-10-22 13:00:00,237.09,237.65,236.66,237.65,5920.0,237.09,237.65,236.66,237.65,5920.0
2021-10-22 13:10:00,237.44,237.44,236.28,236.29,6216.0,237.44,237.44,236.28,236.29,6216.0
2021-10-22 13:20:00,236.28,236.44,235.8,235.91,9699.0,236.28,236.44,235.8,235.91,9699.0
2021-10-22 13:30:00,235.9,235.94,235.47,235.52,8634.0,235.9,235.94,235.47,235.52,8634.0
2021-10-22 13:40:00,235.5,235.58,234.85,235.39,13578.0,235.5,235.58,234.85,235.39,13578.0
2021-10-22 13:50:00,235.48,235.77,234.91,235.23,7349.0,235.48,235.77,234.91,235.23,7349.0
2021-10-22 14:00:00,235.25,235.46,235.14,235.46,5605.0,235.25,235.46,235.14,235.46,5605.0
2021-10-22 14:10:00,235.87,235.87,235.28,235.77,11362.0,235.87,235.87,235.28,235.77,11362.0
2021-10-22 14:20:00,235.68,235.68,235.21,235.36,4803.0,235.68,235.68,235.21,235.36,4803.0
2021-10-22 14:30:00,235.45,235.85,235.45,235.48,8247.0,235.45,235.85,235.45,235.48,8247.0
2021-10-22 14:40:00,235.61,235.68,235.22,235.46,8145.0,235.61,235.68,235.22,235.46,8145.0
2021-10-22 14:50:00,235.47,235.53,234.74,234.75,9891.0,235.47,235.53,234.74,234.75,9891.0
2021-10-22 15:00:00,234.68,234.88,234.0,234.35,16598.0,234.68,234.88,234.0,234.35,16598.0
2021-10-22 15:10:00,234.27,234.5,233.91,233.91,16906.0,234.27,234.5,233.91,233.91,16906.0
2021-10-22 15:20:00,234.08,234.96,234.01,234.94,24502.0,234.08,234.96,234.01,234.94,24502.0
2021-10-22 15:30:00,234.91,236.48,234.88,235.94,44377.0,234.91,236.48,234.88,235.94,44377.0
2021-10-22 15:40:00,236.09,236.82,235.88,236.55,32128.0,236.09,236.82,235.88,236.55,32128.0
2021-10-22 15:50:00,236.51,236.66,235.87,236.64,88604.0,236.51,236.66,235.87,236.64,88604.0
2021-10-25 09:30:00,238.04,238.89,234.17,234.67,37687.0,238.04,238.89,234.17,234.67,37687.0
2021-10-25 09:40:00,234.67,236.72,233.52,236.54,16569.0,234.67,236.72,233.52,236.54,16569.0
2021-10-25 09:50:00,236.81,237.58,234.43,237.35,14263.0,236.81,237.58,234.43,237.35,14263.0
2021-10-25 10:00:00,237.03,237.37,235.92,236.93,52605.0,237.03,237.37,235.92,236.93,52605.0
2021-10-25 10:10:00,236.79,237.38,236.39,236.93,20047.0,236.79,237.38,236.39,236.93,20047.0
2021-10-25 10:20:00,236.75,238.64,236.67,238.31,19723.0,236.75,238.64,236.67,238.31,19723.0
2021-10-25 10:30:00,238.16,239.77,237.9,238.14,25708.0,238.16,239.77,237.9,238.14,25708.0
2021-10-25 10:40:00,237.93,238.42,237.24,237.5,43267.0,237.93,238.42,237.24,237.5,43267.0
2021-10-25 10:50:00,237.07,238.44,237.07,238.07,10255.0,237.07,238.44,237.07,238.07,10255.0
2021-10-25 11:00:00,237.92,238.14,237.53,237.71,13920.0,237.92,238.14,237.53,237.71,13920.0
2021-10-25 11:10:00,237.8,238.17,237.4,237.7,11055.0,237.8,238.17,237.4,237.7,11055.0
2021-10-25 11:20:00,237.7,238.08,237.62,237.96,10623.0,237.7,238.08,237.62,237.96,10623.0
2021-10-25 11:30:00,237.76,238.34,237.41,237.82,7757.0,237.76,238.34,237.41,237.82,7757.0
2021-10-25 11:40:00,237.62,238.32,237.6,238.02,9607.0,237.62,238.32,237.6,238.02,9607.0
2021-10-25 11:50:00,237.9,239.1,237.9,239.1,5814.0,237.9,239.1,237.9,239.1,5814.0
2021-10-25 12:00:00,238.75,238.97,238.13,238.28,12952.0,238.75,238.97,238.13,238.28,12952.0
2021-10-25 12:10:00,238.28,238.39,237.13,237.41,12407.0,238.28,238.39,237.13,237.41,12407.0
2021-10-25 12:20:00,237.31,237.43,236.21,236.71,8451.0,237.31,237.43,236.21,236.71,8451.0
2021-10-25 12:30:00,236.88,237.88,236.83,237.26,25781.0,236.88,237.88,236.83,237.26,25781.0
2021-10-25 12:40:00,237.44,237.44,236.65,236.77,25281.0,237.44,237.44,236.65,236.77,25281.0
2021-10-25 12:50:00,236.7,236.76,236.29,236.39,10244.0,236.7,236.76,236.29,236.39,10244.0
2021-10-25 13:00:00,236.46,237.6,236.18,237.56,12999.0,236.46,237.6,236.18,237.56,12999.0
2021-10-25 13:10:00,237.67,237.93,237.43,237.69,6862.0,237.67,237.93,237.43,237.69,6862.0
2021-10-25 13:20:00,237.58,237.58,236.69,236.89,16999.0,237.58,237.58,236.69,236.89,16999.0
2021-10-25 13:30:00,236.89,237.24,236.73,236.99,5661.0,236.89,237.24,236.73,236.99,5661.0
2021-10-25 13:40:00,237.34,237.53,236.79,236.92,12022.0,237.34,237.53,236.79,236.92,12022.0
2021-10-25 13:50:00,236.78,237.11,236.51,236.84,6655.0,236.78,237.11,236.51,236.84,6655.0
2021-10-25 14:00:00,236.7,236.9,236.55,236.81,9193.0,236.7,236.9,236.55,236.81,9193.0
2021-10-25 14:10:00,236.94,237.24,236.45,236.45,13731.0,236.94,237.24,236.45,236.45,13731.0
2021-10-25 14:20:00,236.39,237.38,236.38,237.38,8272.0,236.39,237.38,236.38,237.38,8272.0
2021-10-25 14:30:00,237.36,237.44,236.3,236.39,26502.0,237.36,237.44,236.3,236.39,26502.0
2021-10-25 14:40:00,236.41,236.9,236.38,236.9,8580.0,236.41,236.9,236.38,236.9,8580.0
2021-10-25 14:50:00,237.13,237.14,236.62,236.85,11593.0,237.13,237.14,236.62,236.85,11593.0
2021-10-25 15:00:00,236.75,237.33,236.74,237.33,12795.0,236.75,237.33,236.74,237.33,12795.0
2021-10-25 15:10:00,237.36,237.57,236.96,237.19,16461.0,237.36,237.57,236.96,237.19,16461.0
2021-10-25 15:20:00,237.19,237.29,236.55,236.74,16147.0,237.19,237.29,236.55,236.74,16147.0
2021-10-25 15:30:00,236.65,236.67,235.6,235.6,27710.0,236.65,236.67,235.6,235.6,27710.0
2021-10-25 15:40:00,235.58,235.72,234.6,234.71,44898.0,235.58,235.72,234.6,234.71,44898.0
2021-10-25 15:50:00,234.76,235.22,234.2,234.97,87800.0,234.76,235.22,234.2,234.97,87800.0
2021-10-26 09:30:00,236.47,237.97,236.12,237.9,21567.0,236.47,237.97,236.12,237.9,21567.0
2021-10-26 09:40:00,237.33,238.53,237.17,237.22,29679.0,237.33,238.53,237.17,237.22,29679.0
2021-10-26 09:50:00,236.87,237.57,235.34,235.34,11710.0,236.87,237.57,235.34,235.34,11710.0
2021-10-26 10:00:00,235.72,236.71,235.72,236.59,10664.0,235.72,236.71,235.72,236.59,10664.0
2021-10-26 10:10:00,236.74,238.94,236.72,238.3,13553.0,236.74,238.94,236.72,238.3,13553.0
2021-10-26 10:20:00,238.42,239.3,238.04,238.32,20977.0,238.42,239.3,238.04,238.32,20977.0
2021-10-26 10:30:00,238.27,238.66,237.8,238.51,15996.0,238.27,238.66,237.8,238.51,15996.0
2021-10-26 10:40:00,238.37,240.17,238.08,239.96,33285.0,238.37,240.17,238.08,239.96,33285.0
2021-10-26 10:50:00,239.9,240.83,239.85,239.85,27508.0,239.9,240.83,239.85,239.85,27508.0
2021-10-26 11:00:00,239.96,240.39,239.12,239.13,9955.0,239.96,240.39,239.12,239.13,9955.0
2021-10-26 11:10:00,239.03,239.3,236.71,238.87,18583.0,239.03,239.3,236.71,238.87,18583.0
2021-10-26 11:20:00,238.79,239.55,238.59,239.48,5153.0,238.79,239.55,238.59,239.48,5153.0
2021-10-26 11:30:00,239.3,239.3,238.21,239.12,25494.0,239.3,239.3,238.21,239.12,25494.0
2021-10-26 11:40:00,239.22,239.9,239.22,239.9,2741.0,239.22,239.9,239.22,239.9,2741.0
2021-10-26 11:50:00,239.75,239.75,239.24,239.24,5204.0,239.75,239.75,239.24,239.24,5204.0
2021-10-26 12:00:00,239.44,239.65,238.19,238.27,15665.0,239.44,239.65,238.19,238.27,15665.0
2021-10-26 12:10:00,238.15,239.43,238.04,239.43,10820.0,238.15,239.43,238.04,239.43,10820.0
2021-10-26 12:20:00,239.28,239.9,238.96,239.02,11480.0,239.28,239.9,238.96,239.02,11480.0
2021-10-26 12:30:00,238.89,239.45,238.73,239.03,8429.0,238.89,239.45,238.73,239.03,8429.0
2021-10-26 12:40:00,238.94,239.15,236.8,237.06,16184.0,238.94,239.15,236.8,237.06,16184.0
2021-10-26 12:50:00,237.08,237.08,235.78,237.01,18193.0,237.08,237.08,235.78,237.01,18193.0
2021-10-26 13:00:00,237.06,237.06,236.36,236.44,5835.0,237.06,237.06,236.36,236.44,5835.0
2021-10-26 13:10:00,236.38,236.84,235.83,236.33,15615.0,236.38,236.84,235.83,236.33,15615.0
2021-10-26 13:20:00,236.41,237.98,236.41,237.32,8031.0,236.41,237.98,236.41,237.32,8031.0
2021-10-26 13:30:00,237.37,238.0,237.04,237.82,7280.0,237.37,238.0,237.04,237.82,7280.0
2021-10-26 13:40:00,237.59,237.68,237.2,237.36,4256.0,237.59,237.68,237.2,237.36,4256.0
2021-10-26 13:50:00,237.45,237.46,236.72,236.84,2859.0,237.45,237.46,236.72,236.84,2859.0
2021-10-26 14:00:00,237.12,237.55,237.02,237.21,8509.0,237.12,237.55,237.02,237.21,8509.0
2021-10-26 14:10:00,237.15,237.58,237.04,237.58,1849.0,237.15,237.58,237.04,237.58,1849.0
2021-10-26 14:20:00,237.99,238.02,237.51,237.51,3512.0,237.99,238.02,237.51,237.51,3512.0
2021-10-26 14:30:00,237.58,238.14,237.28,237.28,5172.0,237.58,238.14,237.28,237.28,5172.0
2021-10-26 14:40:00,237.02,237.02,236.13,236.24,5346.0,237.02,237.02,236.13,236.24,5346.0
2021-10-26 14:50:00,236.19,236.7,236.19,236.7,3542.0,236.19,236.7,236.19,236.7,3542.0
2021-10-26 15:00:00,236.57,237.06,236.57,236.81,7880.0,236.57,237.06,236.57,236.81,7880.0
2021-10-26 15:10:00,236.72,236.94,236.32,236.33,9096.0,236.72,236.94,236.32,236.33,9096.0
2021-10-26 15:20:00,236.31,236.73,236.22,236.26,10043.0,236.31,236.73,236.22,236.26,10043.0
2021-10-26 15:30:00,236.3,237.09,235.92,237.09,14419.0,236.3,237.09,235.92,237.09,14419.0
2021-10-26 15:40:00,237.03,237.5,236.74,237.04,17825.0,237.03,237.5,236.74,237.04,17825.0
2021-10-26 15:50:00,237.03,237.54,235.83,236.0,95756.0,237.03,237.54,235.83,236.0,95756.0
2021-10-27 09:30:00,238.81,239.72,237.01,239.56,27917.0,238.81,239.72,237.01,239.56,27917.0
2021-10-27 09:40:00,239.94,241.74,239.59,240.8,33696.0,239.94,241.74,239.59,240.8,33696.0
2021-10-27 09:50:00,240.65,241.3,240.31,240.51,377557.0,240.65,241.3,240.31,240.51,377557.0
2021-10-27 10:00:00,240.51,240.51,236.0,237.42,23559.0,240.51,240.51,236.0,237.42,23559.0
2021-10-27 10:10:00,237.32,237.89,236.89,237.12,17248.0,237.32,237.89,236.89,237.12,17248.0
2021-10-27 10:20:00,237.25,237.55,236.42,236.64,15748.0,237.25,237.55,236.42,236.64,15748.0
2021-10-27 10:30:00,236.64,236.64,234.29,234.53,15130.0,236.64,236.64,234.29,234.53,15130.0
2021-10-27 10:40:00,234.44,234.44,233.14,233.22,11458.0,234.44,234.44,233.14,233.22,11458.0
2021-10-27 10:50:00,233.24,234.66,233.0,234.01,21781.0,233.24,234.66,233.0,234.01,21781.0
2021-10-27 11:00:00,233.9,236.27,233.89,235.53,20516.0,233.9,236.27,233.89,235.53,20516.0
2021-10-27 11:10:00,235.51,235.89,233.84,233.84,9023.0,235.51,235.89,233.84,233.84,9023.0
2021-10-27 11:20:00,234.04,234.11,232.88,233.37,13264.0,234.04,234.11,232.88,233.37,13264.0
2021-10-27 11:30:00,233.59,233.6,232.3,232.53,14674.0,233.59,233.6,232.3,232.53,14674.0
2021-10-27 11:40:00,232.58,234.68,232.54,233.29,18310.0,232.58,234.68,232.54,233.29,18310.0
2021-10-27 11:50:00,232.87,233.42,232.56,233.42,14656.0,232.87,233.42,232.56,233.42,14656.0
2021-10-27 12:00:00,233.27,233.4,232.3,232.42,8852.0,233.27,233.4,232.3,232.42,8852.0
2021-10-27 12:10:00,232.51,234.03,232.1,232.34,27220.0,232.51,234.03,232.1,232.34,27220.0
2021-10-27 12:20:00,232.25,232.51,231.48,232.41,19628.0,232.25,232.51,231.48,232.41,19628.0
2021-10-27 12:30:00,232.5,232.89,232.33,232.87,9825.0,232.5,232.89,232.33,232.87,9825.0
2021-10-27 12:40:00,232.76,233.62,232.36,233.44,11651.0,232.76,233.62,232.36,233.44,11651.0
2021-10-27 12:50:00,233.36,234.34,233.2,233.99,26651.0,233.36,234.34,233.2,233.99,26651.0
2021-10-27 13:00:00,233.87,235.21,233.82,234.53,10919.0,233.87,235.21,233.82,234.53,10919.0
2021-10-27 13:10:00,234.69,235.93,234.64,234.98,38666.0,234.69,235.93,234.64,234.98,38666.0
2021-10-27 13:20:00,235.0,235.07,234.62,234.95,6875.0,235.0,235.07,234.62,234.95,6875.0
2021-10-27 13:30:00,234.86,235.02,234.58,234.8,4620.0,234.86,235.02,234.58,234.8,4620.0
2021-10-27 13:40:00,234.67,235.33,234.67,235.23,7164.0,234.67,235.33,234.67,235.23,7164.0
2021-10-27 13:50:00,235.23,235.25,234.22,234.5,14529.0,235.23,235.25,234.22,234.5,14529.0
2021-10-27 14:00:00,234.5,234.57,233.25,233.43,6836.0,234.5,234.57,233.25,233.43,6836.0
2021-10-27 14:10:00,233.4,233.45,232.7,233.2,18865.0,233.4,233.45,232.7,233.2,18865.0
2021-10-27 14:20:00,233.27,233.51,232.42,232.66,7312.0,233.27,233.51,232.42,232.66,7312.0
2021-10-27 14:30:00,232.53,233.25,232.52,232.99,12891.0,232.53,233.25,232.52,232.99,12891.0
2021-10-27 14:40:00,233.0,233.5,233.0,233.48,5244.0,233.0,233.5,233.0,233.48,5244.0
2021-10-27 14:50:00,233.48,233.79,233.15,233.16,11782.0,233.48,233.79,233.15,233.16,11782.0
2021-10-27 15:00:00,232.94,232.94,231.68,231.68,21004.0,232.94,232.94,231.68,231.68,21004.0
2021-10-27 15:10:00,231.68,231.75,230.01,230.37,23754.0,231.68,231.75,230.01,230.37,23754.0
2021-10-27 15:20:00,230.46,231.61,230.2,230.2,17905.0,230.46,231.61,230.2,230.2,17905.0
2021-10-27 15:30:00,230.17,230.81,230.03,230.6,27563.0,230.17,230.81,230.03,230.6,27563.0
2021-10-27 15:40:00,230.67,230.92,230.18,230.18,23861.0,230.67,230.92,230.18,230.18,23861.0
2021-10-27 15:50:00,230.0,230.35,229.7,230.24,109909.0,230.0,230.35,229.7,230.24,109909.0
2021-10-28 09:30:00,232.38,234.82,232.29,234.51,51448.0,232.38,234.82,232.29,234.51,51448.0
2021-10-28 09:40:00,234.68,238.32,234.68,237.83,43657.0,234.68,238.32,234.68,237.83,43657.0
2021-10-28 09:50:00,237.96,239.41,237.71,239.06,56230.0,237.96,239.41,237.71,239.06,56230.0
2021-10-28 10:00:00,239.0,242.42,238.79,242.2,41286.0,239.0,242.42,238.79,242.2,41286.0
2021-10-28 10:10:00,242.2,246.85,241.89,242.66,146793.0,242.2,246.85,241.89,242.66,146793.0
2021-10-28 10:20:00,242.89,245.39,242.88,244.4,91851.0,242.89,245.39,242.88,244.4,91851.0
2021-10-28 10:30:00,244.45,244.81,242.85,243.95,60251.0,244.45,244.81,242.85,243.95,60251.0
2021-10-28 10:40:00,243.84,244.6,243.24,243.94,26836.0,243.84,244.6,243.24,243.94,26836.0
2021-10-28 10:50:00,244.01,245.38,243.81,244.05,38040.0,244.01,245.38,243.81,244.05,38040.0
2021-10-28 11:00:00,244.13,246.7,243.66,245.85,21448.0,244.13,246.7,243.66,245.85,21448.0
2021-10-28 11:10:00,245.78,247.51,245.65,246.33,54450.0,245.78,247.51,245.65,246.33,54450.0
2021-10-28 11:20:00,246.01,247.79,245.38,247.79,20166.0,246.01,247.79,245.38,247.79,20166.0
2021-10-28 11:30:00,247.89,247.99,246.6,247.5,25271.0,247.89,247.99,246.6,247.5,25271.0
2021-10-28 11:40:00,247.59,247.98,246.6,247.77,48991.0,247.59,247.98,246.6,247.77,48991.0
2021-10-28 11:50:00,247.57,247.57,245.88,247.25,13040.0,247.57,247.57,245.88,247.25,13040.0
2021-10-28 12:00:00,247.17,248.41,246.79,248.11,29075.0,247.17,248.41,246.79,248.11,29075.0
2021-10-28 12:10:00,247.93,248.1,246.95,247.56,11146.0,247.93,248.1,246.95,247.56,11146.0
2021-10-28 12:20:00,247.14,247.97,247.05,247.35,8534.0,247.14,247.97,247.05,247.35,8534.0
2021-10-28 12:30:00,247.31,247.89,247.0,247.62,16603.0,247.31,247.89,247.0,247.62,16603.0
2021-10-28 12:40:00,247.74,248.25,246.98,247.2,23320.0,247.74,248.25,246.98,247.2,23320.0
2021-10-28 12:50:00,247.28,247.75,246.73,247.63,15748.0,247.28,247.75,246.73,247.63,15748.0
2021-10-28 13:00:00,247.87,248.14,247.12,247.92,19405.0,247.87,248.14,247.12,247.92,19405.0
2021-10-28 13:10:00,247.84,249.15,247.75,248.68,30386.0,247.84,249.15,247.75,248.68,30386.0
2021-10-28 13:20:00,248.67,248.9,248.43,248.44,6886.0,248.67,248.9,248.43,248.44,6886.0
2021-10-28 13:30:00,248.42,249.85,248.41,249.7,16705.0,248.42,249.85,248.41,249.7,16705.0
2021-10-28 13:40:00,249.57,250.21,249.3,249.38,15782.0,249.57,250.21,249.3,249.38,15782.0
2021-10-28 13:50:00,249.46,250.45,249.46,250.2,20302.0,249.46,250.45,249.46,250.2,20302.0
2021-10-28 14:00:00,250.45,250.45,249.13,249.13,22408.0,250.45,250.45,249.13,249.13,22408.0
2021-10-28 14:10:00,248.95,249.78,247.86,248.31,13602.0,248.95,249.78,247.86,248.31,13602.0
2021-10-28 14:20:00,248.24,249.42,248.17,249.26,7834.0,248.24,249.42,248.17,249.26,7834.0
2021-10-28 14:30:00,249.19,249.36,248.68,248.69,4893.0,249.19,249.36,248.68,248.69,4893.0
2021-10-28 14:40:00,248.55,248.96,248.09,248.75,8297.0,248.55,248.96,248.09,248.75,8297.0
2021-10-28 14:50:00,248.65,249.24,248.5,249.14,6808.0,248.65,249.24,248.5,249.14,6808.0
2021-10-28 15:00:00,249.14,249.17,248.29,249.04,18953.0,249.14,249.17,248.29,249.04,18953.0
2021-10-28 15:10:00,248.91,250.6,248.71,250.46,16327.0,248.91,250.6,248.71,250.46,16327.0
2021-10-28 15:20:00,250.34,250.42,249.41,249.83,17095.0,250.34,250.42,249.41,249.83,17095.0
2021-10-28 15:30:00,249.91,250.3,249.62,249.83,29383.0,249.91,250.3,249.62,249.83,29383.0
2021-10-28 15:40:00,249.7,249.87,249.29,249.45,42745.0,249.7,249.87,249.29,249.45,42745.0
2021-10-28 15:50:00,249.39,250.8,249.38,250.64,110448.0,249.39,250.8,249.38,250.64,110448.0
2021-10-29 09:30:00,240.8,247.0,240.8,246.34,56751.0,240.8,247.0,240.8,246.34,56751.0
2021-10-29 09:40:00,246.11,247.48,245.59,245.86,88706.0,246.11,247.48,245.59,245.86,88706.0
2021-10-29 09:50:00,245.59,245.67,243.84,244.65,27262.0,245.59,245.67,243.84,244.65,27262.0
2021-10-29 10:00:00,244.18,245.43,243.19,245.43,32229.0,244.18,245.43,243.19,245.43,32229.0
2021-10-29 10:10:00,245.51,245.77,243.47,243.69,12925.0,245.51,245.77,243.47,243.69,12925.0
2021-10-29 10:20:00,243.69,245.79,243.69,245.07,16593.0,243.69,245.79,243.69,245.07,16593.0
2021-10-29 10:30:00,245.03,245.64,244.63,244.63,34704.0,245.03,245.64,244.63,244.63,34704.0
2021-10-29 10:40:00,244.75,245.15,243.84,243.96,36695.0,244.75,245.15,243.84,243.96,36695.0
2021-10-29 10:50:00,243.8,245.0,243.8,244.59,10714.0,243.8,245.0,243.8,244.59,10714.0
2021-10-29 11:00:00,244.47,245.2,244.46,245.06,8436.0,244.47,245.2,244.46,245.06,8436.0
2021-10-29 11:10:00,245.53,246.95,245.44,246.95,5794.0,245.53,246.95,245.44,246.95,5794.0
2021-10-29 11:20:00,247.17,248.72,247.17,247.74,21215.0,247.17,248.72,247.17,247.74,21215.0
2021-10-29 11:30:00,247.77,248.68,247.66,248.35,8249.0,247.77,248.68,247.66,248.35,8249.0
2021-10-29 11:40:00,248.5,250.0,248.49,249.46,21491.0,248.5,250.0,248.49,249.46,21491.0
2021-10-29 11:50:00,249.22,249.71,248.97,249.39,5365.0,249.22,249.71,248.97,249.39,5365.0
2021-10-29 12:00:00,249.5,250.16,249.19,249.93,9816.0,249.5,250.16,249.19,249.93,9816.0
2021-10-29 12:10:00,249.75,250.17,249.42,249.84,7811.0,249.75,250.17,249.42,249.84,7811.0
2021-10-29 12:20:00,249.69,249.77,248.5,248.5,5707.0,249.69,249.77,248.5,248.5,5707.0
2021-10-29 12:30:00,248.7,249.33,248.3,248.3,8643.0,248.7,249.33,248.3,248.3,8643.0
2021-10-29 12:40:00,248.47,249.07,248.1,248.51,7013.0,248.47,249.07,248.1,248.51,7013.0
2021-10-29 12:50:00,248.98,249.05,248.27,248.78,6869.0,248.98,249.05,248.27,248.78,6869.0
2021-10-29 13:00:00,248.66,249.44,248.66,249.06,9139.0,248.66,249.44,248.66,249.06,9139.0
2021-10-29 13:10:00,249.18,249.35,248.17,248.8,26748.0,249.18,249.35,248.17,248.8,26748.0
2021-10-29 13:20:00,249.17,249.17,247.78,247.78,5635.0,249.17,249.17,247.78,247.78,5635.0
2021-10-29 13:30:00,247.84,247.84,247.01,247.01,5727.0,247.84,247.84,247.01,247.01,5727.0
2021-10-29 13:40:00,247.09,247.5,247.08,247.24,3900.0,247.09,247.5,247.08,247.24,3900.0
2021-10-29 13:50:00,247.33,247.68,247.27,247.68,3200.0,247.33,247.68,247.27,247.68,3200.0
2021-10-29 14:00:00,247.51,247.86,247.42,247.71,7223.0,247.51,247.86,247.42,247.71,7223.0
2021-10-29 14:10:00,247.73,248.45,247.73,248.12,9438.0,247.73,248.45,247.73,248.12,9438.0
2021-10-29 14:20:00,248.35,248.35,247.19,247.2,7630.0,248.35,248.35,247.19,247.2,7630.0
2021-10-29 14:30:00,247.16,247.8,247.14,247.63,7966.0,247.16,247.8,247.14,247.63,7966.0
2021-10-29 14:40:00,247.63,247.63,246.81,246.91,10867.0,247.63,247.63,246.81,246.91,10867.0
2021-10-29 14:50:00,247.05,247.2,246.82,247.07,5628.0,247.05,247.2,246.82,247.07,5628.0
2021-10-29 15:00:00,247.04,247.57,247.04,247.45,6838.0,247.04,247.57,247.04,247.45,6838.0
2021-10-29 15:10:00,247.38,247.45,246.77,247.36,9934.0,247.38,247.45,246.77,247.36,9934.0
2021-10-29 15:20:00,247.54,248.55,247.4,248.48,6180.0,247.54,248.55,247.4,248.48,6180.0
2021-10-29 15:30:00,248.52,248.95,247.63,248.59,15798.0,248.52,248.95,247.63,248.59,15798.0
2021-10-29 15:40:00,248.63,248.74,248.36,248.46,15959.0,248.63,248.74,248.36,248.46,15959.0
2021-10-29 15:50:00,248.34,249.61,248.18,248.63,93537.0,248.34,249.61,248.18,248.63,93537.0
2021-11-01 09:30:00,247.84,252.37,247.44,249.85,56926.0,247.84,252.37,247.44,249.85,56926.0
2021-11-01 09:40:00,249.99,250.76,248.91,249.33,37729.0,249.99,250.76,248.91,249.33,37729.0
2021-11-01 09:50:00,249.31,252.19,249.15,249.85,19676.0,249.31,252.19,249.15,249.85,19676.0
2021-11-01 10:00:00,249.65,249.65,246.89,246.89,33648.0,249.65,249.65,246.89,246.89,33648.0
2021-11-01 10:10:00,246.7,246.7,245.62,246.59,13313.0,246.7,246.7,245.62,246.59,13313.0
2021-11-01 10:20:00,246.91,247.96,246.23,247.12,23449.0,246.91,247.96,246.23,247.12,23449.0
2021-11-01 10:30:00,246.71,247.21,246.09,246.77,10817.0,246.71,247.21,246.09,246.77,10817.0
2021-11-01 10:40:00,246.84,246.86,245.11,245.59,19342.0,246.84,246.86,245.11,245.59,19342.0
2021-11-01 10:50:00,245.64,245.85,244.54,244.92,20605.0,245.64,245.85,244.54,244.92,20605.0
2021-11-01 11:00:00,245.13,245.59,244.91,244.91,27685.0,245.13,245.59,244.91,244.91,27685.0
2021-11-01 11:10:00,244.74,244.74,243.6,244.28,24245.0,244.74,244.74,243.6,244.28,24245.0
2021-11-01 11:20:00,244.23,244.72,242.79,244.72,34651.0,244.23,244.72,242.79,244.72,34651.0
2021-11-01 11:30:00,244.72,244.94,243.44,244.87,26033.0,244.72,244.94,243.44,244.87,26033.0
2021-11-01 11:40:00,244.71,246.16,244.38,246.13,8765.0,244.71,246.16,244.38,246.13,8765.0
2021-11-01 11:50:00,246.27,247.37,246.17,246.5,10699.0,246.27,247.37,246.17,246.5,10699.0
2021-11-01 12:00:00,246.87,247.85,246.52,247.85,6711.0,246.87,247.85,246.52,247.85,6711.0
2021-11-01 12:10:00,247.86,248.89,247.56,247.56,15626.0,247.86,248.89,247.56,247.56,15626.0
2021-11-01 12:20:00,247.37,247.98,246.99,247.93,4325.0,247.37,247.98,246.99,247.93,4325.0
2021-11-01 12:30:00,248.16,248.25,247.28,248.25,6751.0,248.16,248.25,247.28,248.25,6751.0
2021-11-01 12:40:00,248.23,249.02,248.0,249.01,10708.0,248.23,249.02,248.0,249.01,10708.0
2021-11-01 12:50:00,248.99,249.1,247.84,247.98,7505.0,248.99,249.1,247.84,247.98,7505.0
2021-11-01 13:00:00,248.25,248.91,247.83,248.82,8428.0,248.25,248.91,247.83,248.82,8428.0
2021-11-01 13:10:00,248.85,250.39,248.85,250.15,15368.0,248.85,250.39,248.85,250.15,15368.0
2021-11-01 13:20:00,250.45,252.31,250.45,251.98,10654.0,250.45,252.31,250.45,251.98,10654.0
2021-11-01 13:30:00,252.14,254.08,251.99,253.67,22614.0,252.14,254.08,251.99,253.67,22614.0
2021-11-01 13:40:00,253.65,255.33,253.04,255.11,21310.0,253.65,255.33,253.04,255.11,21310.0
2021-11-01 13:50:00,254.94,255.26,253.12,253.28,25416.0,254.94,255.26,253.12,253.28,25416.0
2021-11-01 14:00:00,253.37,253.86,253.16,253.37,12355.0,253.37,253.86,253.16,253.37,12355.0
2021-11-01 14:10:00,253.23,253.62,251.53,251.74,19444.0,253.23,253.62,251.53,251.74,19444.0
2021-11-01 14:20:00,252.0,252.34,251.53,251.86,14182.0,252.0,252.34,251.53,251.86,14182.0
2021-11-01 14:30:00,251.67,251.75,250.79,251.75,7906.0,251.67,251.75,250.79,251.75,7906.0
2021-11-01 14:40:00,251.65,251.65,251.3,251.52,5145.0,251.65,251.65,251.3,251.52,5145.0
2021-11-01 14:50:00,251.52,252.03,251.09,251.14,11058.0,251.52,252.03,251.09,251.14,11058.0
2021-11-01 15:00:00,251.2,252.02,251.12,251.63,12676.0,251.2,252.02,251.12,251.63,12676.0
2021-11-01 15:10:00,251.59,251.68,250.79,251.31,9856.0,251.59,251.68,250.79,251.31,9856.0
2021-11-01 15:20:00,250.96,251.72,250.55,251.43,13349.0,250.96,251.72,250.55,251.43,13349.0
2021-11-01 15:30:00,251.44,251.6,250.96,251.59,29745.0,251.44,251.6,250.96,251.59,29745.0
2021-11-01 15:40:00,251.6,252.86,251.53,252.42,44283.0,251.6,252.86,251.53,252.42,44283.0
2021-11-01 15:50:00,252.49,253.09,251.98,252.52,117994.0,252.49,253.09,251.98,252.52,117994.0
2021-11-02 09:30:00,254.39,257.99,253.57,255.2,86548.0,254.39,257.99,253.57,255.2,86548.0
2021-11-02 09:40:00,255.89,256.0,250.84,251.37,47016.0,255.89,256.0,250.84,251.37,47016.0
2021-11-02 09:50:00,251.28,251.54,248.03,248.15,36671.0,251.28,251.54,248.03,248.15,36671.0
2021-11-02 10:00:00,248.4,248.73,246.2,246.2,74708.0,248.4,248.73,246.2,246.2,74708.0
2021-11-02 10:10:00,246.24,246.25,244.06,244.39,35561.0,246.24,246.25,244.06,244.39,35561.0
2021-11-02 10:20:00,244.57,246.08,244.08,246.07,40266.0,244.57,246.08,244.08,246.07,40266.0
2021-11-02 10:30:00,245.92,247.59,245.59,246.07,30197.0,245.92,247.59,245.59,246.07,30197.0
2021-11-02 10:40:00,246.1,246.1,244.93,245.16,32324.0,246.1,246.1,244.93,245.16,32324.0
2021-11-02 10:50:00,245.16,246.04,244.37,244.47,32198.0,245.16,246.04,244.37,244.47,32198.0
2021-11-02 11:00:00,244.62,246.57,244.62,245.16,37553.0,244.62,246.57,244.62,245.16,37553.0
2021-11-02 11:10:00,245.02,245.06,243.14,243.27,18847.0,245.02,245.06,243.14,243.27,18847.0
2021-11-02 11:20:00,243.27,243.81,242.99,243.68,18341.0,243.27,243.81,242.99,243.68,18341.0
2021-11-02 11:30:00,243.81,245.62,243.53,244.2,18199.0,243.81,245.62,243.53,244.2,18199.0
2021-11-02 11:40:00,244.31,245.62,243.89,245.41,15476.0,244.31,245.62,243.89,245.41,15476.0
2021-11-02 11:50:00,245.41,245.41,244.55,245.23,18914.0,245.41,245.41,244.55,245.23,18914.0
2021-11-02 12:00:00,245.29,247.0,245.22,246.52,27030.0,245.29,247.0,245.22,246.52,27030.0
2021-11-02 12:10:00,246.8,248.07,246.59,247.93,19195.0,246.8,248.07,246.59,247.93,19195.0
2021-11-02 12:20:00,247.74,249.72,247.74,249.69,24713.0,247.74,249.72,247.74,249.69,24713.0
2021-11-02 12:30:00,249.46,249.75,248.41,249.75,18551.0,249.46,249.75,248.41,249.75,18551.0
2021-11-02 12:40:00,249.83,252.0,249.67,251.91,16207.0,249.83,252.0,249.67,251.91,16207.0
2021-11-02 12:50:00,251.93,252.52,251.45,252.02,11613.0,251.93,252.52,251.45,252.02,11613.0
2021-11-02 13:00:00,252.36,252.65,250.91,251.94,28363.0,252.36,252.65,250.91,251.94,28363.0
2021-11-02 13:10:00,252.23,253.46,252.23,252.42,13664.0,252.23,253.46,252.23,252.42,13664.0
2021-11-02 13:20:00,252.29,252.29,250.23,250.56,9251.0,252.29,252.29,250.23,250.56,9251.0
2021-11-02 13:30:00,250.48,251.65,250.47,251.65,15282.0,250.48,251.65,250.47,251.65,15282.0
2021-11-02 13:40:00,251.49,252.25,251.48,252.24,25069.0,251.49,252.25,251.48,252.24,25069.0
2021-11-02 13:50:00,252.23,252.49,251.55,252.45,9231.0,252.23,252.49,251.55,252.45,9231.0
2021-11-02 14:00:00,252.74,253.29,252.39,252.87,11441.0,252.74,253.29,252.39,252.87,11441.0
2021-11-02 14:10:00,253.04,253.64,252.44,253.5,6785.0,253.04,253.64,252.44,253.5,6785.0
2021-11-02 14:20:00,253.32,255.27,253.2,255.27,22533.0,253.32,255.27,253.2,255.27,22533.0
2021-11-02 14:30:00,255.31,255.41,253.66,254.51,18583.0,255.31,255.41,253.66,254.51,18583.0
2021-11-02 14:40:00,254.55,255.28,254.06,255.12,18770.0,254.55,255.28,254.06,255.12,18770.0
2021-11-02 14:50:00,255.11,255.71,254.82,255.51,23697.0,255.11,255.71,254.82,255.51,23697.0
2021-11-02 15:00:00,255.75,257.35,255.58,257.35,24248.0,255.75,257.35,255.58,257.35,24248.0
2021-11-02 15:10:00,257.34,257.59,256.34,257.0,21957.0,257.34,257.59,256.34,257.0,21957.0
2021-11-02 15:20:00,257.0,257.55,256.84,257.55,20701.0,257.0,257.55,256.84,257.55,20701.0
2021-11-02 15:30:00,257.48,258.0,257.22,257.96,26451.0,257.48,258.0,257.22,257.96,26451.0
2021-11-02 15:40:00,257.9,258.25,256.87,257.15,41025.0,257.9,258.25,256.87,257.15,41025.0
2021-11-02 15:50:00,257.14,258.59,257.13,257.21,114815.0,257.14,258.59,257.13,257.21,114815.0
2021-11-03 09:30:00,258.0,267.54,257.12,264.06,95443.0,258.0,267.54,257.12,264.06,95443.0
2021-11-03 09:40:00,263.8,265.36,262.4,265.07,53115.0,263.8,265.36,262.4,265.07,53115.0
2021-11-03 09:50:00,265.37,265.8,261.32,261.65,40587.0,265.37,265.8,261.32,261.65,40587.0
2021-11-03 10:00:00,261.16,263.03,260.08,260.52,45876.0,261.16,263.03,260.08,260.52,45876.0
2021-11-03 10:10:00,260.54,262.65,260.32,262.64,9495.0,260.54,262.65,260.32,262.64,9495.0
2021-11-03 10:20:00,262.73,263.42,260.34,261.44,41984.0,262.73,263.42,260.34,261.44,41984.0
2021-11-03 10:30:00,261.74,262.85,260.86,261.6,15199.0,261.74,262.85,260.86,261.6,15199.0
2021-11-03 10:40:00,261.63,262.84,261.5,262.36,13779.0,261.63,262.84,261.5,262.36,13779.0
2021-11-03 10:50:00,262.36,264.0,262.36,263.26,24137.0,262.36,264.0,262.36,263.26,24137.0
2021-11-03 11:00:00,263.14,265.48,262.96,265.3,30623.0,263.14,265.48,262.96,265.3,30623.0
2021-11-03 11:10:00,265.3,265.44,263.1,263.67,20748.0,265.3,265.44,263.1,263.67,20748.0
2021-11-03 11:20:00,263.45,264.97,263.31,264.48,15074.0,263.45,264.97,263.31,264.48,15074.0
2021-11-03 11:30:00,264.44,264.98,263.97,264.75,15949.0,264.44,264.98,263.97,264.75,15949.0
2021-11-03 11:40:00,264.75,266.42,264.52,265.98,44669.0,264.75,266.42,264.52,265.98,44669.0
2021-11-03 11:50:00,265.99,266.23,264.75,265.38,29346.0,265.99,266.23,264.75,265.38,29346.0
2021-11-03 12:00:00,265.23,265.92,264.35,265.1,30363.0,265.23,265.92,264.35,265.1,30363.0
2021-11-03 12:10:00,264.89,264.89,263.13,264.33,18856.0,264.89,264.89,263.13,264.33,18856.0
2021-11-03 12:20:00,264.15,264.56,263.37,263.67,20396.0,264.15,264.56,263.37,263.67,20396.0
2021-11-03 12:30:00,263.49,263.79,262.76,263.63,27645.0,263.49,263.79,262.76,263.63,27645.0
2021-11-03 12:40:00,263.63,263.91,262.69,262.92,38239.0,263.63,263.91,262.69,262.92,38239.0
2021-11-03 12:50:00,262.94,263.92,262.77,263.92,17568.0,262.94,263.92,262.77,263.92,17568.0
2021-11-03 13:00:00,263.5,264.84,263.5,264.82,17962.0,263.5,264.84,263.5,264.82,17962.0
2021-11-03 13:10:00,265.15,265.62,264.72,265.58,20180.0,265.15,265.62,264.72,265.58,20180.0
2021-11-03 13:20:00,265.35,265.35,263.44,264.51,13459.0,265.35,265.35,263.44,264.51,13459.0
2021-11-03 13:30:00,264.37,266.67,264.22,266.29,30602.0,264.37,266.67,264.22,266.29,30602.0
2021-11-03 13:40:00,266.29,267.4,264.76,265.3,44162.0,266.29,267.4,264.76,265.3,44162.0
2021-11-03 13:50:00,265.11,266.07,264.46,264.7,49288.0,265.11,266.07,264.46,264.7,49288.0
2021-11-03 14:00:00,264.7,267.72,264.7,266.8,46323.0,264.7,267.72,264.7,266.8,46323.0
2021-11-03 14:10:00,266.71,268.26,266.71,268.23,30704.0,266.71,268.26,266.71,268.23,30704.0
2021-11-03 14:20:00,267.9,269.77,267.87,269.61,51636.0,267.9,269.77,267.87,269.61,51636.0
2021-11-03 14:30:00,269.39,270.53,269.1,270.29,73947.0,269.39,270.53,269.1,270.29,73947.0
2021-11-03 14:40:00,270.34,271.34,270.01,271.05,51472.0,270.34,271.34,270.01,271.05,51472.0
2021-11-03 14:50:00,271.06,272.19,270.09,270.43,58870.0,271.06,272.19,270.09,270.43,58870.0
2021-11-03 15:00:00,270.8,272.26,270.32,271.27,40010.0,270.8,272.26,270.32,271.27,40010.0
2021-11-03 15:10:00,271.27,272.0,269.05,271.94,54136.0,271.27,272.0,269.05,271.94,54136.0
2021-11-03 15:20:00,271.79,272.24,270.04,270.21,61860.0,271.79,272.24,270.04,270.21,61860.0
2021-11-03 15:30:00,270.05,271.99,267.52,269.33,204876.0,270.05,271.99,267.52,269.33,204876.0
2021-11-03 15:40:00,269.24,270.95,269.13,270.32,89477.0,269.24,270.95,269.13,270.32,89477.0
2021-11-03 15:50:00,270.09,270.35,268.35,268.58,265840.0,270.09,270.35,268.35,268.58,265840.0
2021-11-04 09:30:00,250.01,252.69,246.67,249.49,251565.0,250.01,252.69,246.67,249.49,251565.0
2021-11-04 09:40:00,249.95,249.95,241.2,241.2,164992.0,249.95,249.95,241.2,241.2,164992.0
2021-11-04 09:50:00,241.2,247.93,241.2,246.5,211356.0,241.2,247.93,241.2,246.5,211356.0
2021-11-04 10:00:00,246.74,250.65,246.51,250.65,88463.0,246.74,250.65,246.51,250.65,88463.0
2021-11-04 10:10:00,250.79,254.66,250.79,253.05,81871.0,250.79,254.66,250.79,253.05,81871.0
2021-11-04 10:20:00,253.3,256.8,252.36,255.82,49827.0,253.3,256.8,252.36,255.82,49827.0
2021-11-04 10:30:00,255.48,256.38,254.31,254.63,85522.0,255.48,256.38,254.31,254.63,85522.0
2021-11-04 10:40:00,255.01,255.56,251.28,251.29,52273.0,255.01,255.56,251.28,251.29,52273.0
2021-11-04 10:50:00,251.38,253.63,250.71,253.62,35794.0,251.38,253.63,250.71,253.62,35794.0
2021-11-04 11:00:00,254.02,254.5,252.5,253.35,22003.0,254.02,254.5,252.5,253.35,22003.0
2021-11-04 11:10:00,253.33,255.0,253.29,254.4,25815.0,253.33,255.0,253.29,254.4,25815.0
2021-11-04 11:20:00,254.53,254.53,252.28,253.45,23403.0,254.53,254.53,252.28,253.45,23403.0
2021-11-04 11:30:00,253.45,253.88,251.15,252.76,16155.0,253.45,253.88,251.15,252.76,16155.0
2021-11-04 11:40:00,253.02,254.88,253.02,254.29,15951.0,253.02,254.88,253.02,254.29,15951.0
2021-11-04 11:50:00,254.08,255.91,253.88,254.89,22930.0,254.08,255.91,253.88,254.89,22930.0
2021-11-04 12:00:00,254.89,257.32,254.75,257.32,24584.0,254.89,257.32,254.75,257.32,24584.0
2021-11-04 12:10:00,257.42,258.65,255.81,258.05,49740.0,257.42,258.65,255.81,258.05,49740.0
2021-11-04 12:20:00,258.07,259.34,257.72,257.78,33629.0,258.07,259.34,257.72,257.78,33629.0
2021-11-04 12:30:00,257.73,258.53,257.2,257.55,10340.0,257.73,258.53,257.2,257.55,10340.0
2021-11-04 12:40:00,257.37,257.66,255.73,256.73,14336.0,257.37,257.66,255.73,256.73,14336.0
2021-11-04 12:50:00,256.8,256.8,254.69,255.44,11331.0,256.8,256.8,254.69,255.44,11331.0
2021-11-04 13:00:00,255.46,255.64,254.28,254.78,21733.0,255.46,255.64,254.28,254.78,21733.0
2021-11-04 13:10:00,254.98,256.47,254.73,256.26,13746.0,254.98,256.47,254.73,256.26,13746.0
2021-11-04 13:20:00,256.16,257.42,256.16,257.14,41654.0,256.16,257.42,256.16,257.14,41654.0
2021-11-04 13:30:00,257.32,257.47,256.61,257.13,11983.0,257.32,257.47,256.61,257.13,11983.0
2021-11-04 13:40:00,257.11,257.38,256.78,256.98,10470.0,257.11,257.38,256.78,256.98,10470.0
2021-11-04 13:50:00,256.97,257.39,256.85,256.94,12941.0,256.97,257.39,256.85,256.94,12941.0
2021-11-04 14:00:00,256.99,258.11,256.9,258.11,17320.0,256.99,258.11,256.9,258.11,17320.0
2021-11-04 14:10:00,257.94,261.15,257.92,259.56,36755.0,257.94,261.15,257.92,259.56,36755.0
2021-11-04 14:20:00,259.25,259.62,258.84,259.31,7438.0,259.25,259.62,258.84,259.31,7438.0
2021-11-04 14:30:00,259.26,259.98,259.03,259.51,14483.0,259.26,259.98,259.03,259.51,14483.0
2021-11-04 14:40:00,259.56,259.83,259.06,259.37,26981.0,259.56,259.83,259.06,259.37,26981.0
2021-11-04 14:50:00,259.62,260.24,258.76,258.76,54683.0,259.62,260.24,258.76,258.76,54683.0
2021-11-04 15:00:00,258.71,258.71,256.77,257.08,27213.0,258.71,258.71,256.77,257.08,27213.0
2021-11-04 15:10:00,257.33,257.68,255.18,255.82,16605.0,257.33,257.68,255.18,255.82,16605.0
2021-11-04 15:20:00,256.13,256.62,255.56,256.01,12942.0,256.13,256.62,255.56,256.01,12942.0
2021-11-04 15:30:00,256.11,258.27,255.91,256.67,34887.0,256.11,258.27,255.91,256.67,34887.0
2021-11-04 15:40:00,256.73,257.32,255.75,257.0,43073.0,256.73,257.32,255.75,257.0,43073.0
2021-11-04 15:50:00,256.92,257.25,254.92,255.48,136081.0,256.92,257.25,254.92,255.48,136081.0
2021-11-05 09:30:00,253.0,254.45,245.87,246.1,120170.0,253.0,254.45,245.87,246.1,120170.0
2021-11-05 09:40:00,246.0,246.0,239.01,241.2,168505.0,246.0,246.0,239.01,241.2,168505.0
2021-11-05 09:50:00,241.59,249.16,241.53,246.06,73770.0,241.59,249.16,241.53,246.06,73770.0
2021-11-05 10:00:00,246.14,250.0,246.14,247.7,74269.0,246.14,250.0,246.14,247.7,74269.0
2021-11-05 10:10:00,246.64,248.33,246.63,247.61,16625.0,246.64,248.33,246.63,247.61,16625.0
2021-11-05 10:20:00,247.63,248.65,246.26,247.51,30903.0,247.63,248.65,246.26,247.51,30903.0
2021-11-05 10:30:00,247.12,248.05,246.76,247.97,14983.0,247.12,248.05,246.76,247.97,14983.0
2021-11-05 10:40:00,248.0,249.26,247.83,248.79,20393.0,248.0,249.26,247.83,248.79,20393.0
2021-11-05 10:50:00,249.11,249.22,245.6,245.61,47233.0,249.11,249.22,245.6,245.61,47233.0
2021-11-05 11:00:00,245.79,245.8,243.24,243.24,53683.0,245.79,245.8,243.24,243.24,53683.0
2021-11-05 11:10:00,243.43,243.43,241.44,241.97,41612.0,243.43,243.43,241.44,241.97,41612.0
2021-11-05 11:20:00,241.84,242.5,241.0,242.47,47997.0,241.84,242.5,241.0,242.47,47997.0
2021-11-05 11:30:00,242.53,243.4,241.2,242.57,53705.0,242.53,243.4,241.2,242.57,53705.0
2021-11-05 11:40:00,242.68,242.78,241.52,241.89,58260.0,242.68,242.78,241.52,241.89,58260.0
2021-11-05 11:50:00,241.94,242.88,241.32,242.75,49216.0,241.94,242.88,241.32,242.75,49216.0
2021-11-05 12:00:00,242.77,243.35,241.92,242.25,28155.0,242.77,243.35,241.92,242.25,28155.0
2021-11-05 12:10:00,242.18,243.77,242.11,243.35,20878.0,242.18,243.77,242.11,243.35,20878.0
2021-11-05 12:20:00,243.31,244.31,242.7,242.8,33157.0,243.31,244.31,242.7,242.8,33157.0
2021-11-05 12:30:00,242.8,245.3,242.8,244.93,24665.0,242.8,245.3,242.8,244.93,24665.0
2021-11-05 12:40:00,245.0,245.8,244.98,245.48,13432.0,245.0,245.8,244.98,245.48,13432.0
2021-11-05 12:50:00,245.31,247.25,245.31,246.97,14807.0,245.31,247.25,245.31,246.97,14807.0
2021-11-05 13:00:00,247.0,248.08,246.86,248.08,24344.0,247.0,248.08,246.86,248.08,24344.0
2021-11-05 13:10:00,248.09,248.09,246.88,247.25,12032.0,248.09,248.09,246.88,247.25,12032.0
2021-11-05 13:20:00,247.27,247.41,245.95,246.23,16189.0,247.27,247.41,245.95,246.23,16189.0
2021-11-05 13:30:00,246.31,247.47,246.09,247.47,25044.0,246.31,247.47,246.09,247.47,25044.0
2021-11-05 13:40:00,247.38,248.87,246.89,246.89,21760.0,247.38,248.87,246.89,246.89,21760.0
2021-11-05 13:50:00,247.26,248.25,247.25,247.71,12425.0,247.26,248.25,247.25,247.71,12425.0
2021-11-05 14:00:00,247.8,248.75,247.65,248.03,34021.0,247.8,248.75,247.65,248.03,34021.0
2021-11-05 14:10:00,247.93,248.18,246.82,246.92,13713.0,247.93,248.18,246.82,246.92,13713.0
2021-11-05 14:20:00,246.91,247.49,245.2,245.88,14791.0,246.91,247.49,245.2,245.88,14791.0
2021-11-05 14:30:00,245.87,245.99,244.51,245.31,17176.0,245.87,245.99,244.51,245.31,17176.0
2021-11-05 14:40:00,245.31,246.01,244.72,245.21,17767.0,245.31,246.01,244.72,245.21,17767.0
2021-11-05 14:50:00,245.09,245.09,243.24,243.93,24125.0,245.09,245.09,243.24,243.93,24125.0
2021-11-05 15:00:00,243.65,244.5,242.81,244.5,22363.0,243.65,244.5,242.81,244.5,22363.0
2021-11-05 15:10:00,244.5,245.55,244.23,245.28,17745.0,244.5,245.55,244.23,245.28,17745.0
2021-11-05 15:20:00,245.39,246.38,245.21,245.5,17100.0,245.39,246.38,245.21,245.5,17100.0
2021-11-05 15:30:00,245.43,246.92,245.07,246.79,32677.0,245.43,246.92,245.07,246.79,32677.0
2021-11-05 15:40:00,246.79,247.04,245.95,246.08,42526.0,246.79,247.04,245.95,246.08,42526.0
2021-11-05 15:50:00,246.13,247.0,246.02,246.15,113827.0,246.13,247.0,246.02,246.15,113827.0
2021-11-08 09:30:00,245.6,249.38,244.01,248.56,35882.0,245.6,249.38,244.01,248.56,35882.0
2021-11-08 09:40:00,248.61,249.84,244.05,244.83,28321.0,248.61,249.84,244.05,244.83,28321.0
2021-11-08 09:50:00,244.99,245.48,242.28,243.19,22318.0,244.99,245.48,242.28,243.19,22318.0
2021-11-08 10:00:00,243.56,244.95,243.03,244.31,18506.0,243.56,244.95,243.03,244.31,18506.0
2021-11-08 10:10:00,244.61,247.15,244.56,246.05,15503.0,244.61,247.15,244.56,246.05,15503.0
2021-11-08 10:20:00,245.78,247.31,245.31,246.36,23188.0,245.78,247.31,245.31,246.36,23188.0
2021-11-08 10:30:00,245.86,246.36,244.29,244.42,13306.0,245.86,246.36,244.29,244.42,13306.0
2021-11-08 10:40:00,244.36,246.06,243.76,245.95,10036.0,244.36,246.06,243.76,245.95,10036.0
2021-11-08 10:50:00,246.56,246.67,245.4,246.05,15899.0,246.56,246.67,245.4,246.05,15899.0
2021-11-08 11:00:00,246.11,246.11,244.15,244.9,11396.0,246.11,246.11,244.15,244.9,11396.0
2021-11-08 11:10:00,244.68,245.44,244.0,244.84,6626.0,244.68,245.44,244.0,244.84,6626.0
2021-11-08 11:20:00,244.81,245.72,244.46,244.48,8419.0,244.81,245.72,244.46,244.48,8419.0
2021-11-08 11:30:00,244.8,245.98,244.66,245.34,9066.0,244.8,245.98,244.66,245.34,9066.0
2021-11-08 11:40:00,245.68,246.0,244.48,244.81,10699.0,245.68,246.0,244.48,244.81,10699.0
2021-11-08 11:50:00,244.81,245.65,244.75,245.65,5505.0,244.81,245.65,244.75,245.65,5505.0
2021-11-08 12:00:00,245.6,246.7,245.27,246.31,9054.0,245.6,246.7,245.27,246.31,9054.0
2021-11-08 12:10:00,246.71,246.71,245.42,245.6,21319.0,246.71,246.71,245.42,245.6,21319.0
2021-11-08 12:20:00,245.58,247.14,245.4,246.63,23043.0,245.58,247.14,245.4,246.63,23043.0
2021-11-08 12:30:00,246.59,247.71,246.21,247.12,23199.0,246.59,247.71,246.21,247.12,23199.0
2021-11-08 12:40:00,247.4,247.4,246.6,246.61,15586.0,247.4,247.4,246.6,246.61,15586.0
2021-11-08 12:50:00,246.49,246.89,245.71,246.67,8228.0,246.49,246.89,245.71,246.67,8228.0
2021-11-08 13:00:00,246.79,247.63,246.5,247.59,13091.0,246.79,247.63,246.5,247.59,13091.0
2021-11-08 13:10:00,247.69,248.12,247.14,247.17,9944.0,247.69,248.12,247.14,247.17,9944.0
2021-11-08 13:20:00,247.3,247.88,246.96,247.41,10666.0,247.3,247.88,246.96,247.41,10666.0
2021-11-08 13:30:00,247.34,247.34,245.99,246.01,6621.0,247.34,247.34,245.99,246.01,6621.0
2021-11-08 13:40:00,246.11,246.54,245.93,246.12,7853.0,246.11,246.54,245.93,246.12,7853.0
2021-11-08 13:50:00,246.19,246.55,244.9,244.9,10631.0,246.19,246.55,244.9,244.9,10631.0
2021-11-08 14:00:00,244.97,244.97,244.03,244.1,4470.0,244.97,244.97,244.03,244.1,4470.0
2021-11-08 14:10:00,244.1,244.36,243.01,244.19,11109.0,244.1,244.36,243.01,244.19,11109.0
2021-11-08 14:20:00,244.07,244.07,243.09,243.42,5881.0,244.07,244.07,243.09,243.42,5881.0
2021-11-08 14:30:00,243.47,244.05,243.17,244.05,12281.0,243.47,244.05,243.17,244.05,12281.0
2021-11-08 14:40:00,244.12,244.66,243.73,244.16,9230.0,244.12,244.66,243.73,244.16,9230.0
2021-11-08 14:50:00,244.0,244.51,243.31,244.46,22375.0,244.0,244.51,243.31,244.46,22375.0
2021-11-08 15:00:00,244.54,244.57,243.92,244.46,12724.0,244.54,244.57,243.92,244.46,12724.0
2021-11-08 15:10:00,244.37,245.33,243.97,245.24,20716.0,244.37,245.33,243.97,245.24,20716.0
2021-11-08 15:20:00,245.31,245.58,244.89,245.29,20219.0,245.31,245.58,244.89,245.29,20219.0
2021-11-08 15:30:00,245.18,245.25,244.32,244.52,20631.0,245.18,245.25,244.32,244.52,20631.0
2021-11-08 15:40:00,244.51,244.53,243.47,243.83,32549.0,244.51,244.53,243.47,243.83,32549.0
2021-11-08 15:50:00,243.95,244.53,243.37,244.39,110428.0,243.95,244.53,243.37,244.39,110428.0
2021-11-09 09:30:00,244.85,251.13,244.53,249.82,47746.0,244.85,251.13,244.53,249.82,47746.0
2021-11-09 09:40:00,249.97,251.79,249.48,249.49,32822.0,249.97,251.79,249.48,249.49,32822.0
2021-11-09 09:50:00,249.28,250.2,246.87,247.29,15627.0,249.28,250.2,246.87,247.29,15627.0
2021-11-09 10:00:00,247.46,248.51,246.8,247.65,28393.0,247.46,248.51,246.8,247.65,28393.0
2021-11-09 10:10:00,247.9,251.48,247.47,248.79,22439.0,247.9,251.48,247.47,248.79,22439.0
2021-11-09 10:20:00,248.85,249.75,247.85,249.28,9103.0,248.85,249.75,247.85,249.28,9103.0
2021-11-09 10:30:00,249.7,251.38,249.56,250.83,11869.0,249.7,251.38,249.56,250.83,11869.0
2021-11-09 10:40:00,251.0,252.62,251.0,252.49,22011.0,251.0,252.62,251.0,252.49,22011.0
2021-11-09 10:50:00,252.55,252.58,251.31,252.04,31482.0,252.55,252.58,251.31,252.04,31482.0
2021-11-09 11:00:00,252.03,252.49,251.23,252.28,11205.0,252.03,252.49,251.23,252.28,11205.0
2021-11-09 11:10:00,252.33,252.36,251.42,251.77,11085.0,252.33,252.36,251.42,251.77,11085.0
2021-11-09 11:20:00,251.68,252.28,251.63,252.04,6112.0,251.68,252.28,251.63,252.04,6112.0
2021-11-09 11:30:00,252.19,252.19,251.26,251.26,6931.0,252.19,252.19,251.26,251.26,6931.0
2021-11-09 11:40:00,251.43,252.73,251.23,252.46,20323.0,251.43,252.73,251.23,252.46,20323.0
2021-11-09 11:50:00,252.36,252.5,251.51,251.81,14013.0,252.36,252.5,251.51,251.81,14013.0
2021-11-09 12:00:00,251.76,251.76,250.25,250.45,12509.0,251.76,251.76,250.25,250.45,12509.0
2021-11-09 12:10:00,250.44,251.35,250.43,251.24,6177.0,250.44,251.35,250.43,251.24,6177.0
2021-11-09 12:20:00,251.19,251.36,250.42,250.55,7112.0,251.19,251.36,250.42,250.55,7112.0
2021-11-09 12:30:00,250.62,250.84,250.31,250.77,3402.0,250.62,250.84,250.31,250.77,3402.0
2021-11-09 12:40:00,250.6,251.08,250.36,251.08,3500.0,250.6,251.08,250.36,251.08,3500.0
2021-11-09 12:50:00,251.03,251.97,251.03,251.75,7575.0,251.03,251.97,251.03,251.75,7575.0
2021-11-09 13:00:00,251.86,252.01,251.34,251.89,5163.0,251.86,252.01,251.34,251.89,5163.0
2021-11-09 13:10:00,251.89,252.3,251.56,252.14,5659.0,251.89,252.3,251.56,252.14,5659.0
2021-11-09 13:20:00,252.4,252.7,251.64,251.7,11500.0,252.4,252.7,251.64,251.7,11500.0
2021-11-09 13:30:00,251.85,252.0,250.99,251.07,3229.0,251.85,252.0,250.99,251.07,3229.0
2021-11-09 13:40:00,251.16,251.53,250.99,251.11,5699.0,251.16,251.53,250.99,251.11,5699.0
2021-11-09 13:50:00,251.01,251.01,249.99,250.36,15944.0,251.01,251.01,249.99,250.36,15944.0
2021-11-09 14:00:00,250.34,250.56,250.17,250.29,3782.0,250.34,250.56,250.17,250.29,3782.0
2021-11-09 14:10:00,250.15,250.42,249.74,250.42,4045.0,250.15,250.42,249.74,250.42,4045.0
2021-11-09 14:20:00,250.55,251.11,250.31,250.48,5006.0,250.55,251.11,250.31,250.48,5006.0
2021-11-09 14:30:00,250.67,251.48,250.05,250.66,15038.0,250.67,251.48,250.05,250.66,15038.0
2021-11-09 14:40:00,250.65,250.65,249.76,249.84,6004.0,250.65,250.65,249.76,249.84,6004.0
2021-11-09 14:50:00,249.56,249.93,249.33,249.93,10156.0,249.56,249.93,249.33,249.93,10156.0
2021-11-09 15:00:00,249.64,250.41,249.64,249.88,6736.0,249.64,250.41,249.64,249.88,6736.0
2021-11-09 15:10:00,249.96,249.96,248.9,248.9,29713.0,249.96,249.96,248.9,248.9,29713.0
2021-11-09 15:20:00,248.96,250.01,248.85,249.16,10254.0,248.96,250.01,248.85,249.16,10254.0
2021-11-09 15:30:00,249.24,249.78,248.94,249.26,16518.0,249.24,249.78,248.94,249.26,16518.0
2021-11-09 15:40:00,249.16,250.25,249.16,250.05,18189.0,249.16,250.25,249.16,250.05,18189.0
2021-11-09 15:50:00,250.21,250.76,249.25,250.38,72714.0,250.21,250.76,249.25,250.38,72714.0
2021-11-10 09:30:00,248.29,248.99,244.74,247.39,17159.0,248.29,248.99,244.74,247.39,17159.0
2021-11-10 09:40:00,247.98,249.9,247.5,249.46,12789.0,247.98,249.9,247.5,249.46,12789.0
2021-11-10 09:50:00,248.92,250.12,247.51,249.87,8726.0,248.92,250.12,247.51,249.87,8726.0
2021-11-10 10:00:00,249.88,250.93,248.99,249.81,15348.0,249.88,250.93,248.99,249.81,15348.0
2021-11-10 10:10:00,250.37,250.37,248.47,249.86,10057.0,250.37,250.37,248.47,249.86,10057.0
2021-11-10 10:20:00,249.69,250.2,248.84,248.97,12570.0,249.69,250.2,248.84,248.97,12570.0
2021-11-10 10:30:00,249.13,249.95,248.62,249.0,11196.0,249.13,249.95,248.62,249.0,11196.0
2021-11-10 10:40:00,249.01,250.3,248.7,249.49,13925.0,249.01,250.3,248.7,249.49,13925.0
2021-11-10 10:50:00,249.48,249.49,247.73,247.78,10732.0,249.48,249.49,247.73,247.78,10732.0
2021-11-10 11:00:00,247.72,248.56,247.66,247.92,9606.0,247.72,248.56,247.66,247.92,9606.0
2021-11-10 11:10:00,247.81,247.81,247.0,247.28,8106.0,247.81,247.81,247.0,247.28,8106.0
2021-11-10 11:20:00,247.03,247.39,246.42,247.34,4907.0,247.03,247.39,246.42,247.34,4907.0
2021-11-10 11:30:00,247.49,248.33,247.26,247.67,4671.0,247.49,248.33,247.26,247.67,4671.0
2021-11-10 11:40:00,247.6,248.28,247.17,248.17,3802.0,247.6,248.28,247.17,248.17,3802.0
2021-11-10 11:50:00,248.27,248.48,247.29,247.85,8496.0,248.27,248.48,247.29,247.85,8496.0
2021-11-10 12:00:00,247.97,248.16,247.65,248.0,3354.0,247.97,248.16,247.65,248.0,3354.0
2021-11-10 12:10:00,248.16,248.46,247.63,248.0,3284.0,248.16,248.46,247.63,248.0,3284.0
2021-11-10 12:20:00,247.91,248.34,247.67,248.02,4220.0,247.91,248.34,247.67,248.02,4220.0
2021-11-10 12:30:00,247.98,248.89,247.98,248.89,2600.0,247.98,248.89,247.98,248.89,2600.0
2021-11-10 12:40:00,248.68,248.7,248.22,248.43,3380.0,248.68,248.7,248.22,248.43,3380.0
2021-11-10 12:50:00,248.59,248.59,248.08,248.38,3423.0,248.59,248.59,248.08,248.38,3423.0
2021-11-10 13:00:00,248.58,248.71,247.0,247.65,5097.0,248.58,248.71,247.0,247.65,5097.0
2021-11-10 13:10:00,247.83,247.93,247.0,247.78,9812.0,247.83,247.93,247.0,247.78,9812.0
2021-11-10 13:20:00,247.78,247.78,246.17,246.95,15403.0,247.78,247.78,246.17,246.95,15403.0
2021-11-10 13:30:00,247.05,247.11,243.56,244.04,34864.0,247.05,247.11,243.56,244.04,34864.0
2021-11-10 13:40:00,244.05,244.78,244.04,244.17,5163.0,244.05,244.78,244.04,244.17,5163.0
2021-11-10 13:50:00,244.1,244.22,243.48,243.98,15973.0,244.1,244.22,243.48,243.98,15973.0
2021-11-10 14:00:00,244.0,244.07,242.61,243.43,20600.0,244.0,244.07,242.61,243.43,20600.0
2021-11-10 14:10:00,243.39,243.39,242.41,242.54,16824.0,243.39,243.39,242.41,242.54,16824.0
2021-11-10 14:20:00,242.35,242.61,241.64,241.68,11937.0,242.35,242.61,241.64,241.68,11937.0
2021-11-10 14:30:00,241.73,242.36,241.39,241.4,11511.0,241.73,242.36,241.39,241.4,11511.0
2021-11-10 14:40:00,241.27,241.94,240.82,241.14,12232.0,241.27,241.94,240.82,241.14,12232.0
2021-11-10 14:50:00,240.91,241.65,240.86,241.34,19773.0,240.91,241.65,240.86,241.34,19773.0
2021-11-10 15:00:00,241.25,241.82,240.77,241.43,30247.0,241.25,241.82,240.77,241.43,30247.0
2021-11-10 15:10:00,241.54,242.3,241.25,242.13,5836.0,241.54,242.3,241.25,242.13,5836.0
2021-11-10 15:20:00,242.2,242.37,241.08,241.25,19043.0,242.2,242.37,241.08,241.25,19043.0
2021-11-10 15:30:00,241.37,241.42,239.9,240.2,45477.0,241.37,241.42,239.9,240.2,45477.0
2021-11-10 15:40:00,240.28,240.64,239.45,240.14,38789.0,240.28,240.64,239.45,240.14,38789.0
2021-11-10 15:50:00,240.21,241.17,240.12,241.03,72027.0,240.21,241.17,240.12,241.03,72027.0
2021-11-11 09:30:00,242.59,243.63,241.51,241.51,10503.0,242.59,243.63,241.51,241.51,10503.0
2021-11-11 09:40:00,241.34,244.84,241.33,244.84,9422.0,241.34,244.84,241.33,244.84,9422.0
2021-11-11 09:50:00,244.37,244.7,243.5,243.74,11094.0,244.37,244.7,243.5,243.74,11094.0
2021-11-11 10:00:00,244.09,244.73,243.83,244.64,6025.0,244.09,244.73,243.83,244.64,6025.0
2021-11-11 10:10:00,244.9,246.0,244.9,245.46,15383.0,244.9,246.0,244.9,245.46,15383.0
2021-11-11 10:20:00,245.14,245.26,243.49,243.58,5005.0,245.14,245.26,243.49,243.58,5005.0
2021-11-11 10:30:00,243.39,245.43,243.1,245.43,6873.0,243.39,245.43,243.1,245.43,6873.0
2021-11-11 10:40:00,245.62,246.28,245.01,246.15,14386.0,245.62,246.28,245.01,246.15,14386.0
2021-11-11 10:50:00,246.16,246.43,245.41,245.81,6615.0,246.16,246.43,245.41,245.81,6615.0
2021-11-11 11:00:00,245.84,247.0,245.62,246.81,10836.0,245.84,247.0,245.62,246.81,10836.0
2021-11-11 11:10:00,246.63,246.65,245.2,245.93,7050.0,246.63,246.65,245.2,245.93,7050.0
2021-11-11 11:20:00,246.07,247.67,246.07,246.29,7416.0,246.07,247.67,246.07,246.29,7416.0
2021-11-11 11:30:00,246.07,246.81,245.67,246.81,5428.0,246.07,246.81,245.67,246.81,5428.0
2021-11-11 11:40:00,246.5,247.19,246.32,246.61,5680.0,246.5,247.19,246.32,246.61,5680.0
2021-11-11 11:50:00,246.93,247.84,246.85,247.54,6282.0,246.93,247.84,246.85,247.54,6282.0
2021-11-11 12:00:00,247.62,247.7,246.83,247.31,6491.0,247.62,247.7,246.83,247.31,6491.0
2021-11-11 12:10:00,247.37,247.56,245.25,246.21,13199.0,247.37,247.56,245.25,246.21,13199.0
2021-11-11 12:20:00,245.88,246.63,245.55,246.63,5761.0,245.88,246.63,245.55,246.63,5761.0
2021-11-11 12:30:00,246.35,247.07,246.25,246.91,17200.0,246.35,247.07,246.25,246.91,17200.0
2021-11-11 12:40:00,246.96,247.36,246.78,246.78,3735.0,246.96,247.36,246.78,246.78,3735.0
2021-11-11 12:50:00,246.96,246.96,246.32,246.7,4685.0,246.96,246.96,246.32,246.7,4685.0
2021-11-11 13:00:00,246.79,246.87,245.77,245.77,5333.0,246.79,246.87,245.77,245.77,5333.0
2021-11-11 13:10:00,245.94,246.2,245.72,245.76,6038.0,245.94,246.2,245.72,245.76,6038.0
2021-11-11 13:20:00,245.85,246.16,245.73,245.84,5528.0,245.85,246.16,245.73,245.84,5528.0
2021-11-11 13:30:00,245.75,246.17,245.75,246.12,7618.0,245.75,246.17,245.75,246.12,7618.0
2021-11-11 13:40:00,246.08,246.21,245.88,246.11,7034.0,246.08,246.21,245.88,246.11,7034.0
2021-11-11 13:50:00,246.15,246.15,245.68,245.89,2875.0,246.15,246.15,245.68,245.89,2875.0
2021-11-11 14:00:00,245.97,246.08,245.49,246.06,3358.0,245.97,246.08,245.49,246.06,3358.0
2021-11-11 14:10:00,245.96,245.97,245.39,245.66,3819.0,245.96,245.97,245.39,245.66,3819.0
2021-11-11 14:20:00,245.59,245.76,245.38,245.76,1901.0,245.59,245.76,245.38,245.76,1901.0
2021-11-11 14:30:00,245.96,246.33,245.87,246.23,7076.0,245.96,246.33,245.87,246.23,7076.0
2021-11-11 14:40:00,246.3,246.3,245.68,245.68,14136.0,246.3,246.3,245.68,245.68,14136.0
2021-11-11 14:50:00,245.45,245.45,244.8,245.04,2101.0,245.45,245.45,244.8,245.04,2101.0
2021-11-11 15:00:00,245.06,245.21,244.64,244.76,4169.0,245.06,245.21,244.64,244.76,4169.0
2021-11-11 15:10:00,244.93,245.14,244.53,245.14,5897.0,244.93,245.14,244.53,245.14,5897.0
2021-11-11 15:20:00,244.99,245.0,244.18,244.74,6734.0,244.99,245.0,244.18,244.74,6734.0
2021-11-11 15:30:00,244.74,244.74,244.3,244.73,12743.0,244.74,244.74,244.3,244.73,12743.0
2021-11-11 15:40:00,244.74,244.74,244.08,244.23,15334.0,244.74,244.74,244.08,244.23,15334.0
2021-11-11 15:50:00,244.24,244.45,243.81,244.07,43489.0,244.24,244.45,243.81,244.07,43489.0
2021-11-12 09:30:00,244.1,246.0,242.18,244.56,20774.0,244.1,246.0,242.18,244.56,20774.0
2021-11-12 09:40:00,244.48,244.56,242.1,243.38,16703.0,244.48,244.56,242.1,243.38,16703.0
2021-11-12 09:50:00,243.18,244.75,242.54,244.11,17762.0,243.18,244.75,242.54,244.11,17762.0
2021-11-12 10:00:00,244.7,247.51,244.7,247.5,21856.0,244.7,247.51,244.7,247.5,21856.0
2021-11-12 10:10:00,247.08,249.36,246.74,249.36,17832.0,247.08,249.36,246.74,249.36,17832.0
2021-11-12 10:20:00,249.0,250.92,248.4,249.25,35837.0,249.0,250.92,248.4,249.25,35837.0
2021-11-12 10:30:00,249.19,249.58,248.67,249.22,22399.0,249.19,249.58,248.67,249.22,22399.0
2021-11-12 10:40:00,249.07,249.73,248.84,249.62,20522.0,249.07,249.73,248.84,249.62,20522.0
2021-11-12 10:50:00,249.8,249.94,247.58,248.07,17257.0,249.8,249.94,247.58,248.07,17257.0
2021-11-12 11:00:00,248.06,248.84,247.68,248.54,45771.0,248.06,248.84,247.68,248.54,45771.0
2021-11-12 11:10:00,248.5,249.55,247.91,248.76,32569.0,248.5,249.55,247.91,248.76,32569.0
2021-11-12 11:20:00,248.5,249.57,248.49,248.99,17430.0,248.5,249.57,248.49,248.99,17430.0
2021-11-12 11:30:00,249.46,250.0,248.5,248.95,19501.0,249.46,250.0,248.5,248.95,19501.0
2021-11-12 11:40:00,249.0,249.87,248.72,249.2,18654.0,249.0,249.87,248.72,249.2,18654.0
2021-11-12 11:50:00,249.09,251.42,248.71,250.89,11536.0,249.09,251.42,248.71,250.89,11536.0
2021-11-12 12:00:00,250.91,252.16,250.85,251.36,14593.0,250.91,252.16,250.85,251.36,14593.0
2021-11-12 12:10:00,251.59,252.35,250.9,252.29,7861.0,251.59,252.35,250.9,252.29,7861.0
2021-11-12 12:20:00,252.36,252.57,251.44,252.14,14970.0,252.36,252.57,251.44,252.14,14970.0
2021-11-12 12:30:00,252.13,253.39,252.01,253.22,9996.0,252.13,253.39,252.01,253.22,9996.0
2021-11-12 12:40:00,253.54,253.84,253.18,253.55,8945.0,253.54,253.84,253.18,253.55,8945.0
2021-11-12 12:50:00,253.51,254.96,253.02,253.02,31030.0,253.51,254.96,253.02,253.02,31030.0
2021-11-12 13:00:00,252.99,253.0,252.14,252.4,27143.0,252.99,253.0,252.14,252.4,27143.0
2021-11-12 13:10:00,252.49,252.97,252.3,252.66,4425.0,252.49,252.97,252.3,252.66,4425.0
2021-11-12 13:20:00,252.57,254.47,252.57,253.96,14305.0,252.57,254.47,252.57,253.96,14305.0
2021-11-12 13:30:00,253.77,254.13,253.06,253.43,12406.0,253.77,254.13,253.06,253.43,12406.0
2021-11-12 13:40:00,253.46,254.22,253.27,253.65,7168.0,253.46,254.22,253.27,253.65,7168.0
2021-11-12 13:50:00,253.56,253.91,253.21,253.72,6389.0,253.56,253.91,253.21,253.72,6389.0
2021-11-12 14:00:00,253.5,253.68,252.91,253.22,5277.0,253.5,253.68,252.91,253.22,5277.0
2021-11-12 14:10:00,253.36,253.87,252.94,253.56,5992.0,253.36,253.87,252.94,253.56,5992.0
2021-11-12 14:20:00,253.44,253.86,253.1,253.6,6061.0,253.44,253.86,253.1,253.6,6061.0
2021-11-12 14:30:00,253.39,253.77,253.19,253.59,15251.0,253.39,253.77,253.19,253.59,15251.0
2021-11-12 14:40:00,253.76,254.18,253.26,254.02,8529.0,253.76,254.18,253.26,254.02,8529.0
2021-11-12 14:50:00,253.88,254.3,253.78,254.29,9014.0,253.88,254.3,253.78,254.29,9014.0
2021-11-12 15:00:00,254.16,254.68,254.05,254.62,13538.0,254.16,254.68,254.05,254.62,13538.0
2021-11-12 15:10:00,254.52,255.27,254.52,255.02,14844.0,254.52,255.27,254.52,255.02,14844.0
2021-11-12 15:20:00,254.93,256.03,254.76,255.71,25083.0,254.93,256.03,254.76,255.71,25083.0
2021-11-12 15:30:00,255.81,257.59,255.68,257.04,41731.0,255.81,257.59,255.68,257.04,41731.0
2021-11-12 15:40:00,256.88,257.68,256.52,257.34,45144.0,256.88,257.68,256.52,257.34,45144.0
2021-11-12 15:50:00,257.39,258.05,256.83,258.01,140730.0,257.39,258.05,256.83,258.01,140730.0
2021-11-15 09:30:00,253.27,255.23,251.26,254.31,74380.0,253.27,255.23,251.26,254.31,74380.0
2021-11-15 09:40:00,254.14,255.44,253.17,253.17,17186.0,254.14,255.44,253.17,253.17,17186.0
2021-11-15 09:50:00,253.59,256.43,252.76,255.51,26655.0,253.59,256.43,252.76,255.51,26655.0
2021-11-15 10:00:00,255.21,255.8,254.52,255.1,11999.0,255.21,255.8,254.52,255.1,11999.0
2021-11-15 10:10:00,255.11,255.67,254.67,255.23,13382.0,255.11,255.67,254.67,255.23,13382.0
2021-11-15 10:20:00,255.2,255.75,254.73,255.11,17191.0,255.2,255.75,254.73,255.11,17191.0
2021-11-15 10:30:00,255.18,255.18,252.79,252.87,13775.0,255.18,255.18,252.79,252.87,13775.0
2021-11-15 10:40:00,252.94,253.31,252.26,252.98,6228.0,252.94,253.31,252.26,252.98,6228.0
2021-11-15 10:50:00,253.0,254.51,252.96,254.51,8092.0,253.0,254.51,252.96,254.51,8092.0
2021-11-15 11:00:00,254.65,255.0,254.41,254.75,4882.0,254.65,255.0,254.41,254.75,4882.0
2021-11-15 11:10:00,254.75,254.76,253.47,254.37,4607.0,254.75,254.76,253.47,254.37,4607.0
2021-11-15 11:20:00,254.07,254.86,254.06,254.68,4759.0,254.07,254.86,254.06,254.68,4759.0
2021-11-15 11:30:00,254.48,254.48,253.2,253.46,7306.0,254.48,254.48,253.2,253.46,7306.0
2021-11-15 11:40:00,253.59,253.79,252.2,253.67,6366.0,253.59,253.79,252.2,253.67,6366.0
2021-11-15 11:50:00,253.46,253.88,253.05,253.58,3102.0,253.46,253.88,253.05,253.58,3102.0
2021-11-15 12:00:00,253.5,254.21,253.26,253.64,5082.0,253.5,254.21,253.26,253.64,5082.0
2021-11-15 12:10:00,253.58,253.84,252.53,252.97,19721.0,253.58,253.84,252.53,252.97,19721.0
2021-11-15 12:20:00,252.97,253.49,252.75,252.98,5097.0,252.97,253.49,252.75,252.98,5097.0
2021-11-15 12:30:00,253.28,253.99,252.95,253.98,5040.0,253.28,253.99,252.95,253.98,5040.0
2021-11-15 12:40:00,254.2,254.65,254.11,254.39,3951.0,254.2,254.65,254.11,254.39,3951.0
2021-11-15 12:50:00,254.39,255.0,254.29,254.33,7952.0,254.39,255.0,254.29,254.33,7952.0
2021-11-15 13:00:00,254.41,255.29,254.07,254.9,5580.0,254.41,255.29,254.07,254.9,5580.0
2021-11-15 13:10:00,254.94,255.37,254.54,255.08,4452.0,254.94,255.37,254.54,255.08,4452.0
2021-11-15 13:20:00,254.95,255.04,254.43,254.65,4590.0,254.95,255.04,254.43,254.65,4590.0
2021-11-15 13:30:00,254.47,255.3,254.47,254.59,6781.0,254.47,255.3,254.47,254.59,6781.0
2021-11-15 13:40:00,254.72,254.98,254.41,254.64,5719.0,254.72,254.98,254.41,254.64,5719.0
2021-11-15 13:50:00,254.81,254.92,254.37,254.6,8101.0,254.81,254.92,254.37,254.6,8101.0
2021-11-15 14:00:00,254.35,254.52,253.79,253.98,6627.0,254.35,254.52,253.79,253.98,6627.0
2021-11-15 14:10:00,253.96,254.2,253.84,253.93,6680.0,253.96,254.2,253.84,253.93,6680.0
2021-11-15 14:20:00,253.93,254.42,253.75,254.23,3950.0,253.93,254.42,253.75,254.23,3950.0
2021-11-15 14:30:00,254.39,254.98,254.28,254.98,3198.0,254.39,254.98,254.28,254.98,3198.0
2021-11-15 14:40:00,254.91,255.18,254.44,254.45,8500.0,254.91,255.18,254.44,254.45,8500.0
2021-11-15 14:50:00,254.46,254.46,253.47,253.81,6541.0,254.46,254.46,253.47,253.81,6541.0
2021-11-15 15:00:00,254.23,254.23,253.63,253.76,4603.0,254.23,254.23,253.63,253.76,4603.0
2021-11-15 15:10:00,253.76,254.06,253.75,253.94,3905.0,253.76,254.06,253.75,253.94,3905.0
2021-11-15 15:20:00,254.0,254.06,253.71,253.88,7813.0,254.0,254.06,253.71,253.88,7813.0
2021-11-15 15:30:00,254.07,254.07,253.26,253.38,11104.0,254.07,254.07,253.26,253.38,11104.0
2021-11-15 15:40:00,253.38,254.19,253.28,253.37,18689.0,253.38,254.19,253.28,253.37,18689.0
2021-11-15 15:50:00,253.44,253.7,253.26,253.53,42040.0,253.44,253.7,253.26,253.53,42040.0
2021-11-16 09:30:00,254.71,257.99,253.17,256.79,22126.0,254.71,257.99,253.17,256.79,22126.0
2021-11-16 09:40:00,256.15,257.92,255.73,257.22,29465.0,256.15,257.92,255.73,257.22,29465.0
2021-11-16 09:50:00,257.53,257.76,256.02,256.95,25390.0,257.53,257.76,256.02,256.95,25390.0
2021-11-16 10:00:00,257.23,257.46,256.51,256.73,19338.0,257.23,257.46,256.51,256.73,19338.0
2021-11-16 10:10:00,256.98,259.8,256.76,258.99,21240.0,256.98,259.8,256.76,258.99,21240.0
2021-11-16 10:20:00,259.17,260.04,258.61,259.08,19373.0,259.17,260.04,258.61,259.08,19373.0
2021-11-16 10:30:00,259.16,262.21,259.16,261.69,25054.0,259.16,262.21,259.16,261.69,25054.0
2021-11-16 10:40:00,261.69,262.1,260.26,261.14,18203.0,261.69,262.1,260.26,261.14,18203.0
2021-11-16 10:50:00,260.98,262.0,260.79,261.55,14650.0,260.98,262.0,260.79,261.55,14650.0
2021-11-16 11:00:00,261.5,263.93,261.43,263.74,31125.0,261.5,263.93,261.43,263.74,31125.0
2021-11-16 11:10:00,263.72,265.33,263.32,264.81,24293.0,263.72,265.33,263.32,264.81,24293.0
2021-11-16 11:20:00,264.81,266.16,264.6,265.74,17172.0,264.81,266.16,264.6,265.74,17172.0
2021-11-16 11:30:00,265.88,267.32,265.73,266.26,28785.0,265.88,267.32,265.73,266.26,28785.0
2021-11-16 11:40:00,266.2,267.81,265.63,267.5,15343.0,266.2,267.81,265.63,267.5,15343.0
2021-11-16 11:50:00,267.64,268.31,267.18,268.1,22037.0,267.64,268.31,267.18,268.1,22037.0
2021-11-16 12:00:00,268.1,270.48,267.99,269.88,41908.0,268.1,270.48,267.99,269.88,41908.0
2021-11-16 12:10:00,269.8,270.48,269.26,270.0,47980.0,269.8,270.48,269.26,270.0,47980.0
2021-11-16 12:20:00,270.4,271.5,269.98,271.45,24314.0,270.4,271.5,269.98,271.45,24314.0
2021-11-16 12:30:00,271.85,272.5,270.9,271.55,56895.0,271.85,272.5,270.9,271.55,56895.0
2021-11-16 12:40:00,271.55,272.1,270.66,272.0,9157.0,271.55,272.1,270.66,272.0,9157.0
2021-11-16 12:50:00,272.01,272.01,271.1,271.49,8973.0,272.01,272.01,271.1,271.49,8973.0
2021-11-16 13:00:00,271.5,271.68,270.76,270.87,8081.0,271.5,271.68,270.76,270.87,8081.0
2021-11-16 13:10:00,270.87,270.87,268.65,270.0,19289.0,270.87,270.87,268.65,270.0,19289.0
2021-11-16 13:20:00,269.76,270.24,268.91,270.12,10819.0,269.76,270.24,268.91,270.12,10819.0
2021-11-16 13:30:00,270.07,270.16,268.35,268.76,18030.0,270.07,270.16,268.35,268.76,18030.0
2021-11-16 13:40:00,268.64,269.32,268.42,268.94,11258.0,268.64,269.32,268.42,268.94,11258.0
2021-11-16 13:50:00,268.82,269.68,268.42,269.43,9479.0,268.82,269.68,268.42,269.43,9479.0
2021-11-16 14:00:00,269.41,270.0,269.27,269.73,6935.0,269.41,270.0,269.27,269.73,6935.0
2021-11-16 14:10:00,269.64,269.77,268.83,269.67,8000.0,269.64,269.77,268.83,269.67,8000.0
2021-11-16 14:20:00,269.44,269.95,269.06,269.54,10733.0,269.44,269.95,269.06,269.54,10733.0
2021-11-16 14:30:00,269.36,269.5,268.97,269.0,11622.0,269.36,269.5,268.97,269.0,11622.0
2021-11-16 14:40:00,268.99,269.09,268.06,268.07,10206.0,268.99,269.09,268.06,268.07,10206.0
2021-11-16 14:50:00,268.21,268.52,267.91,268.28,11734.0,268.21,268.52,267.91,268.28,11734.0
2021-11-16 15:00:00,268.12,269.46,268.11,268.77,12869.0,268.12,269.46,268.11,268.77,12869.0
2021-11-16 15:10:00,268.73,268.9,267.78,268.35,16358.0,268.73,268.9,267.78,268.35,16358.0
2021-11-16 15:20:00,268.33,268.5,268.09,268.19,15923.0,268.33,268.5,268.09,268.19,15923.0
2021-11-16 15:30:00,268.15,268.4,267.26,267.37,28418.0,268.15,268.4,267.26,267.37,28418.0
2021-11-16 15:40:00,267.37,268.68,267.26,268.3,32397.0,267.37,268.68,267.26,268.3,32397.0
2021-11-16 15:50:00,268.4,268.64,267.72,268.63,133002.0,268.4,268.64,267.72,268.63,133002.0
2021-11-17 09:30:00,269.87,270.49,268.89,269.43,27359.0,269.87,270.49,268.89,269.43,27359.0
2021-11-17 09:40:00,269.02,269.41,265.99,265.99,20996.0,269.02,269.41,265.99,265.99,20996.0
2021-11-17 09:50:00,265.73,266.47,263.99,266.47,11582.0,265.73,266.47,263.99,266.47,11582.0
2021-11-17 10:00:00,266.59,267.21,265.67,265.69,16422.0,266.59,267.21,265.67,265.69,16422.0
2021-11-17 10:10:00,265.89,266.58,265.05,265.05,10268.0,265.89,266.58,265.05,265.05,10268.0
2021-11-17 10:20:00,264.74,265.57,263.09,265.57,13132.0,264.74,265.57,263.09,265.57,13132.0
2021-11-17 10:30:00,265.63,265.79,264.15,265.57,14208.0,265.63,265.79,264.15,265.57,14208.0
2021-11-17 10:40:00,266.18,267.4,265.59,267.4,8353.0,266.18,267.4,265.59,267.4,8353.0
2021-11-17 10:50:00,267.11,267.49,265.85,266.05,5186.0,267.11,267.49,265.85,266.05,5186.0
2021-11-17 11:00:00,266.41,267.73,265.33,267.42,5715.0,266.41,267.73,265.33,267.42,5715.0
2021-11-17 11:10:00,267.72,268.78,266.8,266.81,11423.0,267.72,268.78,266.8,266.81,11423.0
2021-11-17 11:20:00,266.49,266.59,265.0,265.45,7217.0,266.49,266.59,265.0,265.45,7217.0
2021-11-17 11:30:00,265.62,266.51,264.69,266.42,12311.0,265.62,266.51,264.69,266.42,12311.0
2021-11-17 11:40:00,266.2,266.41,266.0,266.41,5402.0,266.2,266.41,266.0,266.41,5402.0
2021-11-17 11:50:00,266.4,266.55,265.33,265.48,12485.0,266.4,266.55,265.33,265.48,12485.0
2021-11-17 12:00:00,265.71,266.36,265.17,265.17,10520.0,265.71,266.36,265.17,265.17,10520.0
2021-11-17 12:10:00,265.15,265.53,263.0,263.15,24378.0,265.15,265.53,263.0,263.15,24378.0
2021-11-17 12:20:00,263.15,263.93,261.69,261.69,13477.0,263.15,263.93,261.69,261.69,13477.0
2021-11-17 12:30:00,261.73,263.34,261.73,263.22,6633.0,261.73,263.34,261.73,263.22,6633.0
2021-11-17 12:40:00,263.26,263.3,262.54,262.69,9636.0,263.26,263.3,262.54,262.69,9636.0
2021-11-17 12:50:00,262.59,262.59,261.19,261.19,12975.0,262.59,262.59,261.19,261.19,12975.0
2021-11-17 13:00:00,261.85,262.22,260.38,261.67,16734.0,261.85,262.22,260.38,261.67,16734.0
2021-11-17 13:10:00,261.75,262.38,261.75,261.85,9326.0,261.75,262.38,261.75,261.85,9326.0
2021-11-17 13:20:00,262.27,263.74,261.93,263.68,4597.0,262.27,263.74,261.93,263.68,4597.0
2021-11-17 13:30:00,263.56,263.64,263.02,263.3,3858.0,263.56,263.64,263.02,263.3,3858.0
2021-11-17 13:40:00,263.32,263.89,263.25,263.88,9278.0,263.32,263.89,263.25,263.88,9278.0
2021-11-17 13:50:00,264.19,264.51,264.14,264.34,910.0,264.19,264.51,264.14,264.34,910.0
2021-11-17 14:00:00,264.56,264.61,264.16,264.61,4607.0,264.56,264.61,264.16,264.61,4607.0
2021-11-17 14:10:00,264.85,265.28,264.21,265.27,6331.0,264.85,265.28,264.21,265.27,6331.0
2021-11-17 14:20:00,265.28,265.74,264.85,265.74,6563.0,265.28,265.74,264.85,265.74,6563.0
2021-11-17 14:30:00,265.59,265.93,265.4,265.66,10009.0,265.59,265.93,265.4,265.66,10009.0
2021-11-17 14:40:00,265.65,265.66,265.13,265.31,8010.0,265.65,265.66,265.13,265.31,8010.0
2021-11-17 14:50:00,265.3,265.3,263.71,263.71,8301.0,265.3,265.3,263.71,263.71,8301.0
2021-11-17 15:00:00,263.7,263.7,262.9,262.91,7157.0,263.7,263.7,262.9,262.91,7157.0
2021-11-17 15:10:00,262.81,263.92,262.78,263.74,9465.0,262.81,263.92,262.78,263.74,9465.0
2021-11-17 15:20:00,263.58,263.63,262.98,262.98,7619.0,263.58,263.63,262.98,262.98,7619.0
2021-11-17 15:30:00,263.15,263.48,262.4,263.3,10866.0,263.15,263.48,262.4,263.3,10866.0
2021-11-17 15:40:00,263.22,263.7,263.09,263.33,16211.0,263.22,263.7,263.09,263.33,16211.0
2021-11-17 15:50:00,263.46,263.75,263.04,263.38,62905.0,263.46,263.75,263.04,263.38,62905.0
2021-11-18 09:30:00,265.11,266.04,260.48,263.27,13902.0,265.11,266.04,260.48,263.27,13902.0
2021-11-18 09:40:00,262.36,263.72,261.0,261.96,13175.0,262.36,263.72,261.0,261.96,13175.0
2021-11-18 09:50:00,262.73,262.73,260.39,261.57,19793.0,262.73,262.73,260.39,261.57,19793.0
2021-11-18 10:00:00,261.37,261.8,260.32,260.63,26050.0,261.37,261.8,260.32,260.63,26050.0
2021-11-18 10:10:00,260.43,261.83,258.8,261.13,32233.0,260.43,261.83,258.8,261.13,32233.0
2021-11-18 10:20:00,261.05,261.28,259.72,260.87,17205.0,261.05,261.28,259.72,260.87,17205.0
2021-11-18 10:30:00,261.29,264.99,260.99,263.26,14623.0,261.29,264.99,260.99,263.26,14623.0
2021-11-18 10:40:00,263.26,264.18,262.07,264.18,12988.0,263.26,264.18,262.07,264.18,12988.0
2021-11-18 10:50:00,263.73,263.92,262.56,263.53,7766.0,263.73,263.92,262.56,263.53,7766.0
2021-11-18 11:00:00,263.55,264.15,263.54,264.08,3955.0,263.55,264.15,263.54,264.08,3955.0
2021-11-18 11:10:00,263.8,264.4,263.76,264.23,1588.0,263.8,264.4,263.76,264.23,1588.0
2021-11-18 11:20:00,264.13,264.14,263.11,263.18,3620.0,264.13,264.14,263.11,263.18,3620.0
2021-11-18 11:30:00,263.19,263.55,262.19,263.42,6799.0,263.19,263.55,262.19,263.42,6799.0
2021-11-18 11:40:00,263.39,263.82,262.44,262.44,5698.0,263.39,263.82,262.44,262.44,5698.0
2021-11-18 11:50:00,262.24,262.24,259.93,260.81,12340.0,262.24,262.24,259.93,260.81,12340.0
2021-11-18 12:00:00,260.48,261.56,260.48,261.24,5443.0,260.48,261.56,260.48,261.24,5443.0
2021-11-18 12:10:00,261.25,261.32,260.11,260.94,6782.0,261.25,261.32,260.11,260.94,6782.0
2021-11-18 12:20:00,260.94,261.42,260.92,261.08,1350.0,260.94,261.42,260.92,261.08,1350.0
2021-11-18 12:30:00,261.26,261.26,260.44,260.59,15244.0,261.26,261.26,260.44,260.59,15244.0
2021-11-18 12:40:00,260.44,260.73,259.69,259.69,12747.0,260.44,260.73,259.69,259.69,12747.0
2021-11-18 12:50:00,259.65,260.77,259.65,260.5,3865.0,259.65,260.77,259.65,260.5,3865.0
2021-11-18 13:00:00,260.25,261.49,260.23,261.43,3142.0,260.25,261.49,260.23,261.43,3142.0
2021-11-18 13:10:00,261.43,262.01,261.28,261.28,4042.0,261.43,262.01,261.28,261.28,4042.0
2021-11-18 13:20:00,261.0,261.05,260.38,260.58,2226.0,261.0,261.05,260.38,260.58,2226.0
2021-11-18 13:30:00,260.6,260.92,260.29,260.72,2907.0,260.6,260.92,260.29,260.72,2907.0
2021-11-18 13:40:00,260.75,261.55,260.75,261.25,1932.0,260.75,261.55,260.75,261.25,1932.0
2021-11-18 13:50:00,261.26,261.29,260.43,260.58,2359.0,261.26,261.29,260.43,260.58,2359.0
2021-11-18 14:00:00,260.29,260.73,259.77,259.77,5560.0,260.29,260.73,259.77,259.77,5560.0
2021-11-18 14:10:00,260.15,260.31,260.02,260.1,1497.0,260.15,260.31,260.02,260.1,1497.0
2021-11-18 14:20:00,260.01,260.1,258.81,259.39,10639.0,260.01,260.1,258.81,259.39,10639.0
2021-11-18 14:30:00,259.42,260.57,259.3,260.36,1833.0,259.42,260.57,259.3,260.36,1833.0
2021-11-18 14:40:00,260.15,260.25,259.2,259.45,5175.0,260.15,260.25,259.2,259.45,5175.0
2021-11-18 14:50:00,259.25,259.45,258.78,258.9,2987.0,259.25,259.45,258.78,258.9,2987.0
2021-11-18 15:00:00,259.18,259.71,258.9,259.36,2331.0,259.18,259.71,258.9,259.36,2331.0
2021-11-18 15:10:00,259.93,260.11,259.02,259.31,6451.0,259.93,260.11,259.02,259.31,6451.0
2021-11-18 15:20:00,259.32,259.91,259.12,259.9,3956.0,259.32,259.91,259.12,259.9,3956.0
2021-11-18 15:30:00,260.05,260.05,258.79,259.1,21949.0,260.05,260.05,258.79,259.1,21949.0
2021-11-18 15:40:00,259.17,259.51,258.36,258.88,14371.0,259.17,259.51,258.36,258.88,14371.0
2021-11-18 15:50:00,259.03,259.42,258.01,259.34,58355.0,259.03,259.42,258.01,259.34,58355.0
2021-11-19 09:30:00,263.0,281.93,261.13,277.81,156370.0,263.0,281.93,261.13,277.81,156370.0
2021-11-19 09:40:00,278.0,279.51,271.58,277.05,60118.0,278.0,279.51,271.58,277.05,60118.0
2021-11-19 09:50:00,277.49,280.85,276.95,280.29,65532.0,277.49,280.85,276.95,280.29,65532.0
2021-11-19 10:00:00,280.0,280.87,275.07,275.57,67349.0,280.0,280.87,275.07,275.57,67349.0
2021-11-19 10:10:00,275.59,278.85,275.1,278.0,63512.0,275.59,278.85,275.1,278.0,63512.0
2021-11-19 10:20:00,278.24,279.48,276.84,276.84,37012.0,278.24,279.48,276.84,276.84,37012.0
2021-11-19 10:30:00,276.94,279.48,276.43,277.72,28771.0,276.94,279.48,276.43,277.72,28771.0
2021-11-19 10:40:00,277.55,280.66,276.87,278.06,38887.0,277.55,280.66,276.87,278.06,38887.0
2021-11-19 10:50:00,278.26,279.69,277.7,279.45,19617.0,278.26,279.69,277.7,279.45,19617.0
2021-11-19 11:00:00,279.44,279.66,277.68,278.65,22239.0,279.44,279.66,277.68,278.65,22239.0
2021-11-19 11:10:00,278.39,278.65,275.46,275.46,15211.0,278.39,278.65,275.46,275.46,15211.0
2021-11-19 11:20:00,275.18,276.39,273.89,276.38,21674.0,275.18,276.39,273.89,276.38,21674.0
2021-11-19 11:30:00,276.37,276.37,274.36,274.76,29880.0,276.37,276.37,274.36,274.76,29880.0
2021-11-19 11:40:00,274.68,275.43,274.39,275.26,10967.0,274.68,275.43,274.39,275.26,10967.0
2021-11-19 11:50:00,275.1,275.1,272.91,272.97,15653.0,275.1,275.1,272.91,272.97,15653.0
2021-11-19 12:00:00,273.09,273.91,272.84,273.46,10286.0,273.09,273.91,272.84,273.46,10286.0
2021-11-19 12:10:00,273.19,275.89,273.19,275.89,7441.0,273.19,275.89,273.19,275.89,7441.0
2021-11-19 12:20:00,275.69,277.01,275.68,276.61,8286.0,275.69,277.01,275.68,276.61,8286.0
2021-11-19 12:30:00,276.51,276.75,275.61,276.18,7557.0,276.51,276.75,275.61,276.18,7557.0
2021-11-19 12:40:00,275.88,275.88,273.78,273.78,9457.0,275.88,275.88,273.78,273.78,9457.0
2021-11-19 12:50:00,273.95,275.08,273.82,273.82,5893.0,273.95,275.08,273.82,273.82,5893.0
2021-11-19 13:00:00,274.09,274.87,273.95,274.43,5780.0,274.09,274.87,273.95,274.43,5780.0
2021-11-19 13:10:00,274.65,275.0,273.91,273.93,9901.0,274.65,275.0,273.91,273.93,9901.0
2021-11-19 13:20:00,274.11,274.37,273.63,273.81,4320.0,274.11,274.37,273.63,273.81,4320.0
2021-11-19 13:30:00,273.88,274.36,272.95,273.14,8825.0,273.88,274.36,272.95,273.14,8825.0
2021-11-19 13:40:00,273.15,274.13,272.99,273.74,7878.0,273.15,274.13,272.99,273.74,7878.0
2021-11-19 13:50:00,273.63,275.4,273.63,274.34,13078.0,273.63,275.4,273.63,274.34,13078.0
2021-11-19 14:00:00,274.28,274.97,273.68,273.86,17023.0,274.28,274.97,273.68,273.86,17023.0
2021-11-19 14:10:00,273.77,275.04,273.67,274.81,7702.0,273.77,275.04,273.67,274.81,7702.0
2021-11-19 14:20:00,274.84,275.56,274.82,275.08,11530.0,274.84,275.56,274.82,275.08,11530.0
2021-11-19 14:30:00,275.1,275.37,274.48,275.0,10153.0,275.1,275.37,274.48,275.0,10153.0
2021-11-19 14:40:00,275.0,275.03,274.29,274.66,10846.0,275.0,275.03,274.29,274.66,10846.0
2021-11-19 14:50:00,274.57,275.45,274.48,274.79,8650.0,274.57,275.45,274.48,274.79,8650.0
2021-11-19 15:00:00,274.78,274.99,274.32,274.34,9689.0,274.78,274.99,274.32,274.34,9689.0
2021-11-19 15:10:00,274.48,274.63,273.49,273.49,11219.0,274.48,274.63,273.49,273.49,11219.0
2021-11-19 15:20:00,273.31,274.09,273.2,274.0,21202.0,273.31,274.09,273.2,274.0,21202.0
2021-11-19 15:30:00,273.93,275.09,273.75,274.8,28643.0,273.93,275.09,273.75,274.8,28643.0
2021-11-19 15:40:00,274.77,275.1,274.01,274.12,27598.0,274.77,275.1,274.01,274.12,27598.0
2021-11-19 15:50:00,274.21,274.94,274.15,274.94,93474.0,274.21,274.94,274.15,274.94,93474.0
2021-11-22 09:30:00,276.26,279.18,275.35,276.39,31651.0,276.26,279.18,275.35,276.39,31651.0
2021-11-22 09:40:00,276.05,277.02,275.38,275.64,13996.0,276.05,277.02,275.38,275.64,13996.0
2021-11-22 09:50:00,275.64,277.83,274.07,274.17,11494.0,275.64,277.83,274.07,274.17,11494.0
2021-11-22 10:00:00,273.94,275.64,273.21,273.57,9072.0,273.94,275.64,273.21,273.57,9072.0
2021-11-22 10:10:00,273.28,273.67,271.92,272.78,12925.0,273.28,273.67,271.92,272.78,12925.0
2021-11-22 10:20:00,272.77,273.72,272.08,273.3,13264.0,272.77,273.72,272.08,273.3,13264.0
2021-11-22 10:30:00,273.39,274.24,269.11,269.19,16998.0,273.39,274.24,269.11,269.19,16998.0
2021-11-22 10:40:00,269.58,271.68,269.32,270.28,21630.0,269.58,271.68,269.32,270.28,21630.0
2021-11-22 10:50:00,270.11,270.11,266.26,266.7,35820.0,270.11,270.11,266.26,266.7,35820.0
2021-11-22 11:00:00,266.49,267.37,264.51,264.79,32378.0,266.49,267.37,264.51,264.79,32378.0
2021-11-22 11:10:00,265.1,266.05,264.7,265.44,43974.0,265.1,266.05,264.7,265.44,43974.0
2021-11-22 11:20:00,265.79,266.47,264.59,265.18,12690.0,265.79,266.47,264.59,265.18,12690.0
2021-11-22 11:30:00,264.95,265.74,262.25,262.25,15353.0,264.95,265.74,262.25,262.25,15353.0
2021-11-22 11:40:00,262.06,262.85,261.4,261.57,15951.0,262.06,262.85,261.4,261.57,15951.0
2021-11-22 11:50:00,261.73,261.94,259.08,260.03,17264.0,261.73,261.94,259.08,260.03,17264.0
2021-11-22 12:00:00,260.31,261.13,259.34,259.5,9811.0,260.31,261.13,259.34,259.5,9811.0
2021-11-22 12:10:00,259.01,259.57,258.22,258.43,41559.0,259.01,259.57,258.22,258.43,41559.0
2021-11-22 12:20:00,258.5,260.87,258.0,260.71,5621.0,258.5,260.87,258.0,260.71,5621.0
2021-11-22 12:30:00,260.7,262.29,260.06,261.67,14945.0,260.7,262.29,260.06,261.67,14945.0
2021-11-22 12:40:00,261.48,261.9,259.22,259.41,13111.0,261.48,261.9,259.22,259.41,13111.0
2021-11-22 12:50:00,259.29,260.85,259.01,260.0,12861.0,259.29,260.85,259.01,260.0,12861.0
2021-11-22 13:00:00,260.06,260.64,258.9,259.44,7421.0,260.06,260.64,258.9,259.44,7421.0
2021-11-22 13:10:00,259.49,260.8,259.49,260.8,4765.0,259.49,260.8,259.49,260.8,4765.0
2021-11-22 13:20:00,261.5,261.67,260.67,261.56,6374.0,261.5,261.67,260.67,261.56,6374.0
2021-11-22 13:30:00,261.88,262.02,261.28,261.3,4600.0,261.88,262.02,261.28,261.3,4600.0
2021-11-22 13:40:00,261.08,262.62,261.0,261.99,12020.0,261.08,262.62,261.0,261.99,12020.0
2021-11-22 13:50:00,261.92,262.1,261.27,261.76,5004.0,261.92,262.1,261.27,261.76,5004.0
2021-11-22 14:00:00,261.7,262.97,261.62,262.53,2926.0,261.7,262.97,261.62,262.53,2926.0
2021-11-22 14:10:00,262.79,263.16,262.46,262.5,2506.0,262.79,263.16,262.46,262.5,2506.0
2021-11-22 14:20:00,262.35,262.58,261.73,262.2,5261.0,262.35,262.58,261.73,262.2,5261.0
2021-11-22 14:30:00,262.0,262.29,261.71,261.85,4208.0,262.0,262.29,261.71,261.85,4208.0
2021-11-22 14:40:00,261.77,262.45,261.5,262.3,6518.0,261.77,262.45,261.5,262.3,6518.0
2021-11-22 14:50:00,262.48,264.27,262.48,263.55,8028.0,262.48,264.27,262.48,263.55,8028.0
2021-11-22 15:00:00,263.36,264.23,263.01,264.01,5391.0,263.36,264.23,263.01,264.01,5391.0
2021-11-22 15:10:00,263.85,264.05,263.1,263.6,8901.0,263.85,264.05,263.1,263.6,8901.0
2021-11-22 15:20:00,263.67,263.67,262.69,262.85,4479.0,263.67,263.67,262.69,262.85,4479.0
2021-11-22 15:30:00,262.95,264.61,262.44,262.51,20439.0,262.95,264.61,262.44,262.51,20439.0
2021-11-22 15:40:00,262.46,262.5,261.37,261.62,22764.0,262.46,262.5,261.37,261.62,22764.0
2021-11-22 15:50:00,261.51,261.52,258.15,258.53,84994.0,261.51,261.52,258.15,258.53,84994.0
2021-11-23 09:30:00,259.55,259.55,254.92,257.38,25692.0,259.55,259.55,254.92,257.38,25692.0
2021-11-23 09:40:00,256.5,260.6,256.5,258.85,11878.0,256.5,260.6,256.5,258.85,11878.0
2021-11-23 09:50:00,258.2,259.69,257.9,258.63,11632.0,258.2,259.69,257.9,258.63,11632.0
2021-11-23 10:00:00,258.46,259.08,256.64,256.68,7247.0,258.46,259.08,256.64,256.68,7247.0
2021-11-23 10:10:00,257.04,257.48,255.0,257.48,11901.0,257.04,257.48,255.0,257.48,11901.0
2021-11-23 10:20:00,257.49,259.37,255.5,255.78,20379.0,257.49,259.37,255.5,255.78,20379.0
2021-11-23 10:30:00,255.55,256.53,254.44,255.43,22787.0,255.55,256.53,254.44,255.43,22787.0
2021-11-23 10:40:00,255.47,255.47,253.0,253.56,19797.0,255.47,255.47,253.0,253.56,19797.0
2021-11-23 10:50:00,253.56,253.91,250.13,250.38,20220.0,253.56,253.91,250.13,250.38,20220.0
2021-11-23 11:00:00,250.06,250.9,248.85,250.5,31617.0,250.06,250.9,248.85,250.5,31617.0
2021-11-23 11:10:00,250.38,250.82,250.02,250.06,15630.0,250.38,250.82,250.02,250.06,15630.0
2021-11-23 11:20:00,250.34,252.68,249.76,251.0,18374.0,250.34,252.68,249.76,251.0,18374.0
2021-11-23 11:30:00,251.02,252.31,250.19,251.84,11840.0,251.02,252.31,250.19,251.84,11840.0
2021-11-23 11:40:00,252.39,254.88,252.27,254.65,13140.0,252.39,254.88,252.27,254.65,13140.0
2021-11-23 11:50:00,254.31,254.31,253.02,254.04,3685.0,254.31,254.31,253.02,254.04,3685.0
2021-11-23 12:00:00,253.71,253.85,251.97,252.89,2100.0,253.71,253.85,251.97,252.89,2100.0
2021-11-23 12:10:00,253.43,254.37,253.3,254.11,11356.0,253.43,254.37,253.3,254.11,11356.0
2021-11-23 12:20:00,254.61,255.05,254.42,254.48,1502.0,254.61,255.05,254.42,254.48,1502.0
2021-11-23 12:30:00,254.85,255.68,253.03,253.03,8210.0,254.85,255.68,253.03,253.03,8210.0
2021-11-23 12:40:00,253.23,254.23,253.11,253.49,2610.0,253.23,254.23,253.11,253.49,2610.0
2021-11-23 12:50:00,253.91,254.19,253.47,254.19,2200.0,253.91,254.19,253.47,254.19,2200.0
2021-11-23 13:00:00,253.87,254.76,253.58,254.54,1911.0,253.87,254.76,253.58,254.54,1911.0
2021-11-23 13:10:00,254.53,254.67,254.08,254.34,2941.0,254.53,254.67,254.08,254.34,2941.0
2021-11-23 13:20:00,254.33,254.76,253.98,254.31,2782.0,254.33,254.76,253.98,254.31,2782.0
2021-11-23 13:30:00,254.28,254.28,253.3,254.13,3119.0,254.28,254.28,253.3,254.13,3119.0
2021-11-23 13:40:00,253.72,255.27,253.7,255.27,2058.0,253.72,255.27,253.7,255.27,2058.0
2021-11-23 13:50:00,255.29,256.42,254.82,255.95,4373.0,255.29,256.42,254.82,255.95,4373.0
2021-11-23 14:00:00,255.89,256.24,255.6,255.69,4178.0,255.89,256.24,255.6,255.69,4178.0
2021-11-23 14:10:00,255.41,255.54,253.71,253.71,5766.0,255.41,255.54,253.71,253.71,5766.0
2021-11-23 14:20:00,253.58,254.07,253.23,253.37,3641.0,253.58,254.07,253.23,253.37,3641.0
2021-11-23 14:30:00,253.37,255.56,253.3,254.9,4578.0,253.37,255.56,253.3,254.9,4578.0
2021-11-23 14:40:00,255.14,256.5,254.73,256.5,4907.0,255.14,256.5,254.73,256.5,4907.0
2021-11-23 14:50:00,256.29,257.75,255.71,257.63,18148.0,256.29,257.75,255.71,257.63,18148.0
2021-11-23 15:00:00,257.61,259.4,257.47,259.0,21476.0,257.61,259.4,257.47,259.0,21476.0
2021-11-23 15:10:00,258.9,260.32,258.72,260.32,13166.0,258.9,260.32,258.72,260.32,13166.0
2021-11-23 15:20:00,260.31,260.31,258.98,258.98,15392.0,260.31,260.31,258.98,258.98,15392.0
2021-11-23 15:30:00,259.18,260.17,259.18,259.79,16842.0,259.18,260.17,259.18,259.79,16842.0
2021-11-23 15:40:00,259.69,260.66,259.44,260.14,15042.0,259.69,260.66,259.44,260.14,15042.0
2021-11-23 15:50:00,260.12,260.88,259.8,259.8,49574.0,260.12,260.88,259.8,259.8,49574.0
2021-11-24 09:30:00,264.62,274.19,262.09,270.3,110586.0,264.62,274.19,262.09,270.3,110586.0
2021-11-24 09:40:00,270.42,275.89,269.56,273.17,108454.0,270.42,275.89,269.56,273.17,108454.0
2021-11-24 09:50:00,273.61,277.29,272.46,276.57,54746.0,273.61,277.29,272.46,276.57,54746.0
2021-11-24 10:00:00,276.65,281.74,276.5,280.0,100335.0,276.65,281.74,276.5,280.0,100335.0
2021-11-24 10:10:00,279.85,281.01,277.24,278.79,86764.0,279.85,281.01,277.24,278.79,86764.0
2021-11-24 10:20:00,278.35,280.67,277.46,279.24,62398.0,278.35,280.67,277.46,279.24,62398.0
2021-11-24 10:30:00,279.43,280.5,278.36,279.65,45120.0,279.43,280.5,278.36,279.65,45120.0
2021-11-24 10:40:00,279.55,280.07,277.37,279.01,27151.0,279.55,280.07,277.37,279.01,27151.0
2021-11-24 10:50:00,279.01,279.66,277.61,278.19,32214.0,279.01,279.66,277.61,278.19,32214.0
2021-11-24 11:00:00,278.55,280.15,278.03,280.0,25487.0,278.55,280.15,278.03,280.0,25487.0
2021-11-24 11:10:00,280.17,281.03,279.67,280.53,42192.0,280.17,281.03,279.67,280.53,42192.0
2021-11-24 11:20:00,280.2,282.74,280.2,282.15,27237.0,280.2,282.74,280.2,282.15,27237.0
2021-11-24 11:30:00,282.15,283.5,281.79,283.5,28766.0,282.15,283.5,281.79,283.5,28766.0
2021-11-24 11:40:00,283.64,284.0,281.83,282.63,32895.0,283.64,284.0,281.83,282.63,32895.0
2021-11-24 11:50:00,282.63,284.14,282.63,282.74,16311.0,282.63,284.14,282.63,282.74,16311.0
2021-11-24 12:00:00,282.89,283.05,280.92,280.92,19930.0,282.89,283.05,280.92,280.92,19930.0
2021-11-24 12:10:00,280.86,282.61,280.45,281.0,17956.0,280.86,282.61,280.45,281.0,17956.0
2021-11-24 12:20:00,281.63,281.63,279.29,279.73,19208.0,281.63,281.63,279.29,279.73,19208.0
2021-11-24 12:30:00,279.98,282.85,279.98,282.57,10393.0,279.98,282.85,279.98,282.57,10393.0
2021-11-24 12:40:00,282.84,282.84,281.38,281.67,9601.0,282.84,282.84,281.38,281.67,9601.0
2021-11-24 12:50:00,281.61,282.38,280.84,280.96,8978.0,281.61,282.38,280.84,280.96,8978.0
2021-11-24 13:00:00,280.96,282.1,280.96,281.12,13655.0,280.96,282.1,280.96,281.12,13655.0
2021-11-24 13:10:00,281.19,281.4,280.33,280.55,12678.0,281.19,281.4,280.33,280.55,12678.0
2021-11-24 13:20:00,280.44,281.06,280.0,280.19,11472.0,280.44,281.06,280.0,280.19,11472.0
2021-11-24 13:30:00,280.36,280.56,279.23,279.5,8889.0,280.36,280.56,279.23,279.5,8889.0
2021-11-24 13:40:00,279.5,280.03,279.04,279.05,9051.0,279.5,280.03,279.04,279.05,9051.0
2021-11-24 13:50:00,278.84,278.86,277.39,277.39,14237.0,278.84,278.86,277.39,277.39,14237.0
2021-11-24 14:00:00,277.34,277.69,276.0,276.12,17102.0,277.34,277.69,276.0,276.12,17102.0
2021-11-24 14:10:00,276.12,277.73,275.1,277.16,16941.0,276.12,277.73,275.1,277.16,16941.0
2021-11-24 14:20:00,277.0,277.73,276.85,277.06,9828.0,277.0,277.73,276.85,277.06,9828.0
2021-11-24 14:30:00,277.01,278.17,276.99,278.17,9856.0,277.01,278.17,276.99,278.17,9856.0
2021-11-24 14:40:00,277.99,279.39,277.89,279.39,12323.0,277.99,279.39,277.89,279.39,12323.0
2021-11-24 14:50:00,279.34,279.73,279.15,279.34,21846.0,279.34,279.73,279.15,279.34,21846.0
2021-11-24 15:00:00,279.22,279.22,277.14,278.0,23685.0,279.22,279.22,277.14,278.0,23685.0
2021-11-24 15:10:00,278.06,278.51,277.84,278.51,12319.0,278.06,278.51,277.84,278.51,12319.0
2021-11-24 15:20:00,278.44,279.63,278.44,279.63,15144.0,278.44,279.63,278.44,279.63,15144.0
2021-11-24 15:30:00,279.67,280.09,278.84,279.9,29196.0,279.67,280.09,278.84,279.9,29196.0
2021-11-24 15:40:00,279.95,280.12,278.85,279.11,26388.0,279.95,280.12,278.85,279.11,26388.0
2021-11-24 15:50:00,279.11,279.83,278.95,279.23,109312.0,279.11,279.83,278.95,279.23,109312.0
2021-11-26 09:30:00,292.1,298.0,285.43,288.64,103637.0,292.1,298.0,285.43,288.64,103637.0
2021-11-26 09:40:00,288.85,290.75,287.07,288.88,48964.0,288.85,290.75,287.07,288.88,48964.0
2021-11-26 09:50:00,288.25,293.47,287.01,293.11,55961.0,288.25,293.47,287.01,293.11,55961.0
2021-11-26 10:00:00,292.91,293.9,285.39,285.71,51465.0,292.91,293.9,285.39,285.71,51465.0
2021-11-26 10:10:00,285.4,285.8,282.36,284.91,37429.0,285.4,285.8,282.36,284.91,37429.0
2021-11-26 10:20:00,284.91,286.61,282.56,284.6,25777.0,284.91,286.61,282.56,284.6,25777.0
2021-11-26 10:30:00,284.61,286.41,284.22,284.43,39734.0,284.61,286.41,284.22,284.43,39734.0
2021-11-26 10:40:00,284.33,284.64,281.08,281.28,19092.0,284.33,284.64,281.08,281.28,19092.0
2021-11-26 10:50:00,281.25,281.69,279.01,280.64,21244.0,281.25,281.69,279.01,280.64,21244.0
2021-11-26 11:00:00,280.66,282.9,280.24,282.39,22213.0,280.66,282.9,280.24,282.39,22213.0
2021-11-26 11:10:00,282.46,282.46,277.64,278.76,25848.0,282.46,282.46,277.64,278.76,25848.0
2021-11-26 11:20:00,278.68,280.61,278.14,280.61,16986.0,278.68,280.61,278.14,280.61,16986.0
2021-11-26 11:30:00,280.6,282.37,279.85,282.06,20093.0,280.6,282.37,279.85,282.06,20093.0
2021-11-26 11:40:00,281.93,282.24,279.76,279.76,10657.0,281.93,282.24,279.76,279.76,10657.0
2021-11-26 11:50:00,280.01,280.93,278.51,279.4,20606.0,280.01,280.93,278.51,279.4,20606.0
2021-11-26 12:00:00,280.15,280.15,278.09,278.74,9323.0,280.15,280.15,278.09,278.74,9323.0
2021-11-26 12:10:00,278.79,279.34,276.45,276.48,15100.0,278.79,279.34,276.45,276.48,15100.0
2021-11-26 12:20:00,276.62,278.19,275.54,278.16,12138.0,276.62,278.19,275.54,278.16,12138.0
2021-11-26 12:30:00,277.94,280.23,277.86,278.85,16999.0,277.94,280.23,277.86,278.85,16999.0
2021-11-26 12:40:00,278.58,279.6,277.32,277.82,17958.0,278.58,279.6,277.32,277.82,17958.0
2021-11-26 12:50:00,277.69,277.98,275.12,277.38,39687.0,277.69,277.98,275.12,277.38,39687.0
2021-11-29 09:30:00,270.84,272.53,265.64,270.94,46413.0,270.84,272.53,265.64,270.94,46413.0
2021-11-29 09:40:00,271.24,271.67,267.38,267.94,29049.0,271.24,271.67,267.38,267.94,29049.0
2021-11-29 09:50:00,267.69,271.79,267.29,270.34,16790.0,267.69,271.79,267.29,270.34,16790.0
2021-11-29 10:00:00,270.33,270.34,266.55,268.37,11956.0,270.33,270.34,266.55,268.37,11956.0
2021-11-29 10:10:00,268.35,268.79,266.63,268.23,22437.0,268.35,268.79,266.63,268.23,22437.0
2021-11-29 10:20:00,268.22,269.11,266.22,267.15,34646.0,268.22,269.11,266.22,267.15,34646.0
2021-11-29 10:30:00,267.46,268.88,266.96,268.01,14130.0,267.46,268.88,266.96,268.01,14130.0
2021-11-29 10:40:00,268.14,269.96,267.23,269.23,11361.0,268.14,269.96,267.23,269.23,11361.0
2021-11-29 10:50:00,269.22,270.35,268.92,269.44,39424.0,269.22,270.35,268.92,269.44,39424.0
2021-11-29 11:00:00,269.35,271.46,269.29,271.43,8873.0,269.35,271.46,269.29,271.43,8873.0
2021-11-29 11:10:00,271.54,272.81,271.08,271.8,8022.0,271.54,272.81,271.08,271.8,8022.0
2021-11-29 11:20:00,272.07,272.15,270.15,270.15,7164.0,272.07,272.15,270.15,270.15,7164.0
2021-11-29 11:30:00,270.71,271.36,269.1,269.42,4737.0,270.71,271.36,269.1,269.42,4737.0
2021-11-29 11:40:00,269.71,270.35,268.96,269.14,10106.0,269.71,270.35,268.96,269.14,10106.0
2021-11-29 11:50:00,269.72,270.29,269.18,270.25,10472.0,269.72,270.29,269.18,270.25,10472.0
2021-11-29 12:00:00,270.28,271.36,270.15,270.78,8148.0,270.28,271.36,270.15,270.78,8148.0
2021-11-29 12:10:00,270.89,271.79,270.46,270.9,10529.0,270.89,271.79,270.46,270.9,10529.0
2021-11-29 12:20:00,271.03,272.11,271.02,271.54,11503.0,271.03,272.11,271.02,271.54,11503.0
2021-11-29 12:30:00,271.5,271.76,270.77,271.51,8674.0,271.5,271.76,270.77,271.51,8674.0
2021-11-29 12:40:00,271.71,272.61,271.42,272.26,10771.0,271.71,272.61,271.42,272.26,10771.0
2021-11-29 12:50:00,272.54,272.87,272.29,272.72,3863.0,272.54,272.87,272.29,272.72,3863.0
2021-11-29 13:00:00,272.66,273.64,272.46,273.47,10600.0,272.66,273.64,272.46,273.47,10600.0
2021-11-29 13:10:00,273.55,273.55,270.64,270.98,7119.0,273.55,273.55,270.64,270.98,7119.0
2021-11-29 13:20:00,271.14,271.33,270.52,271.33,8800.0,271.14,271.33,270.52,271.33,8800.0
2021-11-29 13:30:00,271.07,271.66,271.05,271.42,10963.0,271.07,271.66,271.05,271.42,10963.0
2021-11-29 13:40:00,271.66,271.94,271.56,271.57,5118.0,271.66,271.94,271.56,271.57,5118.0
2021-11-29 13:50:00,271.55,271.79,271.25,271.77,5899.0,271.55,271.79,271.25,271.77,5899.0
2021-11-29 14:00:00,271.44,271.67,270.5,270.5,8461.0,271.44,271.67,270.5,270.5,8461.0
2021-11-29 14:10:00,270.66,270.86,268.93,269.05,10039.0,270.66,270.86,268.93,269.05,10039.0
2021-11-29 14:20:00,269.12,269.53,268.87,269.29,8114.0,269.12,269.53,268.87,269.29,8114.0
2021-11-29 14:30:00,269.32,270.05,268.41,268.79,13005.0,269.32,270.05,268.41,268.79,13005.0
2021-11-29 14:40:00,269.29,270.35,268.93,270.35,11083.0,269.29,270.35,268.93,270.35,11083.0
2021-11-29 14:50:00,270.19,271.31,269.58,269.81,9156.0,270.19,271.31,269.58,269.81,9156.0
2021-11-29 15:00:00,269.73,269.99,268.41,268.49,7861.0,269.73,269.99,268.41,268.49,7861.0
2021-11-29 15:10:00,268.59,270.11,268.59,269.52,26466.0,268.59,270.11,268.59,269.52,26466.0
2021-11-29 15:20:00,269.59,270.47,269.09,270.47,8309.0,269.59,270.47,269.09,270.47,8309.0
2021-11-29 15:30:00,270.6,270.6,269.48,269.57,14673.0,270.6,270.6,269.48,269.57,14673.0
2021-11-29 15:40:00,269.45,269.45,268.44,268.57,19614.0,269.45,269.45,268.44,268.57,19614.0
2021-11-29 15:50:00,268.51,268.51,266.81,267.94,83820.0,268.51,268.51,266.81,267.94,83820.0
2021-11-30 09:30:00,267.5,269.77,267.27,268.94,35050.0,267.5,269.77,267.27,268.94,35050.0
2021-11-30 09:40:00,268.75,268.84,263.68,263.68,10249.0,268.75,268.84,263.68,263.68,10249.0
2021-11-30 09:50:00,263.86,265.77,263.01,263.5,22448.0,263.86,265.77,263.01,263.5,22448.0
2021-11-30 10:00:00,263.26,265.07,263.26,264.16,5373.0,263.26,265.07,263.26,264.16,5373.0
2021-11-30 10:10:00,264.93,265.2,262.49,263.35,15666.0,264.93,265.2,262.49,263.35,15666.0
2021-11-30 10:20:00,263.25,263.58,262.04,263.58,5536.0,263.25,263.58,262.04,263.58,5536.0
2021-11-30 10:30:00,263.59,264.06,262.5,262.79,18356.0,263.59,264.06,262.5,262.79,18356.0
2021-11-30 10:40:00,262.78,263.49,260.69,260.69,20766.0,262.78,263.49,260.69,260.69,20766.0
2021-11-30 10:50:00,260.32,261.28,258.0,259.32,16138.0,260.32,261.28,258.0,259.32,16138.0
2021-11-30 11:00:00,259.31,259.5,258.12,258.22,14695.0,259.31,259.5,258.12,258.22,14695.0
2021-11-30 11:10:00,258.2,261.63,258.07,259.86,19054.0,258.2,261.63,258.07,259.86,19054.0
2021-11-30 11:20:00,259.59,259.59,257.86,258.55,11775.0,259.59,259.59,257.86,258.55,11775.0
2021-11-30 11:30:00,258.92,258.92,257.51,258.3,18154.0,258.92,258.92,257.51,258.3,18154.0
2021-11-30 11:40:00,258.06,258.06,256.55,258.04,24115.0,258.06,258.06,256.55,258.04,24115.0
2021-11-30 11:50:00,258.37,259.17,257.48,258.65,7620.0,258.37,259.17,257.48,258.65,7620.0
2021-11-30 12:00:00,258.65,258.65,255.21,255.83,15623.0,258.65,258.65,255.21,255.83,15623.0
2021-11-30 12:10:00,255.84,256.59,255.1,255.87,14110.0,255.84,256.59,255.1,255.87,14110.0
2021-11-30 12:20:00,256.12,256.67,255.49,256.14,18243.0,256.12,256.67,255.49,256.14,18243.0
2021-11-30 12:30:00,256.04,256.57,254.93,255.09,9747.0,256.04,256.57,254.93,255.09,9747.0
2021-11-30 12:40:00,255.17,256.44,255.05,255.15,10289.0,255.17,256.44,255.05,255.15,10289.0
2021-11-30 12:50:00,255.31,255.93,254.71,254.89,13328.0,255.31,255.93,254.71,254.89,13328.0
2021-11-30 13:00:00,255.18,255.7,254.59,254.74,21742.0,255.18,255.7,254.59,254.74,21742.0
2021-11-30 13:10:00,254.52,255.33,254.18,255.27,27860.0,254.52,255.33,254.18,255.27,27860.0
2021-11-30 13:20:00,255.28,255.4,254.31,254.86,7814.0,255.28,255.4,254.31,254.86,7814.0
2021-11-30 13:30:00,254.84,255.66,254.0,254.0,33672.0,254.84,255.66,254.0,254.0,33672.0
2021-11-30 13:40:00,254.04,254.04,252.8,252.81,16802.0,254.04,254.04,252.8,252.81,16802.0
2021-11-30 13:50:00,252.81,253.42,252.8,253.0,51417.0,252.81,253.42,252.8,253.0,51417.0
2021-11-30 14:00:00,253.0,253.77,252.42,253.01,31638.0,253.0,253.77,252.42,253.01,31638.0
2021-11-30 14:10:00,253.12,253.6,252.58,253.16,26398.0,253.12,253.6,252.58,253.16,26398.0
2021-11-30 14:20:00,253.16,253.21,251.67,251.83,26079.0,253.16,253.21,251.67,251.83,26079.0
2021-11-30 14:30:00,251.75,253.4,251.61,252.84,35758.0,251.75,253.4,251.61,252.84,35758.0
2021-11-30 14:40:00,252.95,253.02,252.42,252.47,19988.0,252.95,253.02,252.42,252.47,19988.0
2021-11-30 14:50:00,252.33,252.83,251.83,252.08,36551.0,252.33,252.83,251.83,252.08,36551.0
2021-11-30 15:00:00,252.07,253.38,251.7,251.88,58532.0,252.07,253.38,251.7,251.88,58532.0
2021-11-30 15:10:00,251.78,251.83,251.0,251.47,15005.0,251.78,251.83,251.0,251.47,15005.0
2021-11-30 15:20:00,251.26,251.68,250.36,251.14,36149.0,251.26,251.68,250.36,251.14,36149.0
2021-11-30 15:30:00,251.3,252.15,250.96,252.15,69939.0,251.3,252.15,250.96,252.15,69939.0
2021-11-30 15:40:00,252.0,252.69,251.23,251.35,51802.0,252.0,252.69,251.23,251.35,51802.0
2021-11-30 15:50:00,251.38,251.38,247.7,248.21,190046.0,251.38,251.38,247.7,248.21,190046.0
2021-12-01 09:30:00,251.82,257.0,251.82,256.18,33713.0,251.82,257.0,251.82,256.18,33713.0
2021-12-01 09:40:00,256.17,259.78,255.73,259.09,62579.0,256.17,259.78,255.73,259.09,62579.0
2021-12-01 09:50:00,258.94,261.24,258.61,260.5,38895.0,258.94,261.24,258.61,260.5,38895.0
2021-12-01 10:00:00,260.53,260.86,256.07,257.2,16747.0,260.53,260.86,256.07,257.2,16747.0
2021-12-01 10:10:00,257.13,257.14,254.72,255.59,25281.0,257.13,257.14,254.72,255.59,25281.0
2021-12-01 10:20:00,255.21,255.41,253.01,253.7,15478.0,255.21,255.41,253.01,253.7,15478.0
2021-12-01 10:30:00,253.57,253.77,251.17,251.36,40477.0,253.57,253.77,251.17,251.36,40477.0
2021-12-01 10:40:00,251.09,251.51,250.62,250.65,27126.0,251.09,251.51,250.62,250.65,27126.0
2021-12-01 10:50:00,250.64,251.71,250.19,250.19,26179.0,250.64,251.71,250.19,250.19,26179.0
2021-12-01 11:00:00,250.19,250.93,249.71,250.77,27016.0,250.19,250.93,249.71,250.77,27016.0
2021-12-01 11:10:00,250.81,251.51,250.12,250.83,8335.0,250.81,251.51,250.12,250.83,8335.0
2021-12-01 11:20:00,250.81,250.81,249.86,250.11,10544.0,250.81,250.81,249.86,250.11,10544.0
2021-12-01 11:30:00,250.11,250.68,249.59,250.1,18886.0,250.11,250.68,249.59,250.1,18886.0
2021-12-01 11:40:00,250.24,250.47,248.69,248.97,9160.0,250.24,250.47,248.69,248.97,9160.0
2021-12-01 11:50:00,248.77,249.95,248.43,248.7,24189.0,248.77,249.95,248.43,248.7,24189.0
2021-12-01 12:00:00,248.75,248.92,248.0,248.06,5104.0,248.75,248.92,248.0,248.06,5104.0
2021-12-01 12:10:00,248.23,249.34,248.01,248.86,14057.0,248.23,249.34,248.01,248.86,14057.0
2021-12-01 12:20:00,249.01,249.16,247.23,247.59,8081.0,249.01,249.16,247.23,247.59,8081.0
2021-12-01 12:30:00,247.59,248.1,246.42,246.67,11346.0,247.59,248.1,246.42,246.67,11346.0
2021-12-01 12:40:00,246.52,246.67,245.83,245.83,20544.0,246.52,246.67,245.83,245.83,20544.0
2021-12-01 12:50:00,245.81,246.11,244.07,244.28,19072.0,245.81,246.11,244.07,244.28,19072.0
2021-12-01 13:00:00,244.07,245.02,243.25,243.8,15430.0,244.07,245.02,243.25,243.8,15430.0
2021-12-01 13:10:00,243.62,243.71,242.77,243.33,8602.0,243.62,243.71,242.77,243.33,8602.0
2021-12-01 13:20:00,243.49,246.15,243.49,246.15,5808.0,243.49,246.15,243.49,246.15,5808.0
2021-12-01 13:30:00,246.22,247.99,245.71,247.76,12018.0,246.22,247.99,245.71,247.76,12018.0
2021-12-01 13:40:00,247.75,247.88,244.99,245.46,4362.0,247.75,247.88,244.99,245.46,4362.0
2021-12-01 13:50:00,245.36,248.1,245.36,247.68,8575.0,245.36,248.1,245.36,247.68,8575.0
2021-12-01 14:00:00,247.68,248.29,246.72,247.5,10087.0,247.68,248.29,246.72,247.5,10087.0
2021-12-01 14:10:00,247.19,247.29,244.99,244.99,8469.0,247.19,247.29,244.99,244.99,8469.0
2021-12-01 14:20:00,245.25,246.98,244.93,246.84,9533.0,245.25,246.98,244.93,246.84,9533.0
2021-12-01 14:30:00,246.94,247.78,246.57,247.53,7249.0,246.94,247.78,246.57,247.53,7249.0
2021-12-01 14:40:00,247.27,248.0,246.45,247.71,8348.0,247.27,248.0,246.45,247.71,8348.0
2021-12-01 14:50:00,247.86,248.1,247.12,247.25,7776.0,247.86,248.1,247.12,247.25,7776.0
2021-12-01 15:00:00,247.47,247.67,245.12,245.31,10075.0,247.47,247.67,245.12,245.31,10075.0
2021-12-01 15:10:00,245.2,245.42,243.71,243.88,20092.0,245.2,245.42,243.71,243.88,20092.0
2021-12-01 15:20:00,243.79,244.06,243.04,244.0,26133.0,243.79,244.06,243.04,244.0,26133.0
2021-12-01 15:30:00,243.75,246.35,243.74,246.19,26854.0,243.75,246.35,243.74,246.19,26854.0
2021-12-01 15:40:00,246.26,248.0,245.9,245.91,43112.0,246.26,248.0,245.9,245.91,43112.0
2021-12-01 15:50:00,245.75,245.84,243.91,243.91,101014.0,245.75,245.84,243.91,243.91,101014.0
2021-12-02 09:30:00,241.5,244.13,238.22,243.44,27046.0,241.5,244.13,238.22,243.44,27046.0
2021-12-02 09:40:00,243.75,246.69,243.0,243.59,40275.0,243.75,246.69,243.0,243.59,40275.0
2021-12-02 09:50:00,243.22,244.79,242.62,243.98,31861.0,243.22,244.79,242.62,243.98,31861.0
2021-12-02 10:00:00,243.4,243.4,240.61,240.81,24565.0,243.4,243.4,240.61,240.81,24565.0
2021-12-02 10:10:00,240.81,241.14,236.34,236.63,25389.0,240.81,241.14,236.34,236.63,25389.0
2021-12-02 10:20:00,236.86,236.95,234.85,235.0,25832.0,236.86,236.95,234.85,235.0,25832.0
2021-12-02 10:30:00,235.32,235.47,231.22,232.01,50618.0,235.32,235.47,231.22,232.01,50618.0
2021-12-02 10:40:00,231.93,232.77,230.27,232.77,26670.0,231.93,232.77,230.27,232.77,26670.0
2021-12-02 10:50:00,232.74,233.32,231.03,232.96,24108.0,232.74,233.32,231.03,232.96,24108.0
2021-12-02 11:00:00,232.96,234.65,232.05,234.49,34830.0,232.96,234.65,232.05,234.49,34830.0
2021-12-02 11:10:00,234.38,236.75,234.34,236.37,33884.0,234.38,236.75,234.34,236.37,33884.0
2021-12-02 11:20:00,236.36,236.75,234.68,235.49,28547.0,236.36,236.75,234.68,235.49,28547.0
2021-12-02 11:30:00,235.49,236.32,233.98,234.68,25701.0,235.49,236.32,233.98,234.68,25701.0
2021-12-02 11:40:00,234.64,234.93,233.4,234.26,8805.0,234.64,234.93,233.4,234.26,8805.0
2021-12-02 11:50:00,234.95,235.4,233.25,234.44,6617.0,234.95,235.4,233.25,234.44,6617.0
2021-12-02 12:00:00,234.31,235.37,233.46,235.37,9316.0,234.31,235.37,233.46,235.37,9316.0
2021-12-02 12:10:00,235.44,235.44,233.85,234.04,4121.0,235.44,235.44,233.85,234.04,4121.0
2021-12-02 12:20:00,234.06,235.93,234.05,235.69,14832.0,234.06,235.93,234.05,235.69,14832.0
2021-12-02 12:30:00,235.95,236.49,235.26,236.26,16215.0,235.95,236.49,235.26,236.26,16215.0
2021-12-02 12:40:00,236.38,237.51,235.96,237.5,11496.0,236.38,237.51,235.96,237.5,11496.0
2021-12-02 12:50:00,237.64,237.64,235.85,236.38,8846.0,237.64,237.64,235.85,236.38,8846.0
2021-12-02 13:00:00,235.78,236.32,235.24,235.45,15973.0,235.78,236.32,235.24,235.45,15973.0
2021-12-02 13:10:00,235.26,235.3,234.46,234.75,9522.0,235.26,235.3,234.46,234.75,9522.0
2021-12-02 13:20:00,234.75,236.44,234.53,236.16,24632.0,234.75,236.44,234.53,236.16,24632.0
2021-12-02 13:30:00,236.39,237.5,235.76,237.27,52599.0,236.39,237.5,235.76,237.27,52599.0
2021-12-02 13:40:00,237.28,238.73,235.46,235.86,21033.0,237.28,238.73,235.46,235.86,21033.0
2021-12-02 13:50:00,235.71,237.68,235.43,236.6,7341.0,235.71,237.68,235.43,236.6,7341.0
2021-12-02 14:00:00,236.63,236.66,235.0,235.15,7041.0,236.63,236.66,235.0,235.15,7041.0
2021-12-02 14:10:00,235.36,236.3,234.51,236.0,12710.0,235.36,236.3,234.51,236.0,12710.0
2021-12-02 14:20:00,235.92,236.78,235.17,236.77,8394.0,235.92,236.78,235.17,236.77,8394.0
2021-12-02 14:30:00,236.49,237.29,235.92,237.29,12841.0,236.49,237.29,235.92,237.29,12841.0
2021-12-02 14:40:00,237.29,237.38,236.0,236.25,13230.0,237.29,237.38,236.0,236.25,13230.0
2021-12-02 14:50:00,236.53,237.71,236.0,237.56,19292.0,236.53,237.71,236.0,237.56,19292.0
2021-12-02 15:00:00,237.63,238.45,237.44,237.74,8746.0,237.63,238.45,237.44,237.74,8746.0
2021-12-02 15:10:00,237.65,237.98,236.77,236.88,10149.0,237.65,237.98,236.77,236.88,10149.0
2021-12-02 15:20:00,236.92,237.67,236.5,237.07,41828.0,236.92,237.67,236.5,237.07,41828.0
2021-12-02 15:30:00,237.0,237.99,236.8,237.57,24981.0,237.0,237.99,236.8,237.57,24981.0
2021-12-02 15:40:00,237.49,237.5,236.79,236.89,42686.0,237.49,237.5,236.79,236.89,42686.0
2021-12-02 15:50:00,236.87,237.1,234.79,236.43,135364.0,236.87,237.1,234.79,236.43,135364.0
2021-12-03 09:30:00,236.61,239.6,236.42,236.42,30566.0,236.61,239.6,236.42,236.42,30566.0
2021-12-03 09:40:00,236.19,236.47,231.44,231.87,32874.0,236.19,236.47,231.44,231.87,32874.0
2021-12-03 09:50:00,232.0,232.48,230.0,231.33,84944.0,232.0,232.48,230.0,231.33,84944.0
2021-12-03 10:00:00,231.22,232.01,229.73,231.0,48983.0,231.22,232.01,229.73,231.0,48983.0
2021-12-03 10:10:00,231.0,232.72,230.79,232.72,12160.0,231.0,232.72,230.79,232.72,12160.0
2021-12-03 10:20:00,232.71,234.76,232.71,234.34,23612.0,232.71,234.76,232.71,234.34,23612.0
2021-12-03 10:30:00,233.97,234.71,231.89,231.91,42729.0,233.97,234.71,231.89,231.91,42729.0
2021-12-03 10:40:00,231.95,232.49,231.5,232.14,37175.0,231.95,232.49,231.5,232.14,37175.0
2021-12-03 10:50:00,232.24,233.27,231.35,232.0,23372.0,232.24,233.27,231.35,232.0,23372.0
2021-12-03 11:00:00,231.97,232.52,230.0,230.41,9847.0,231.97,232.52,230.0,230.41,9847.0
2021-12-03 11:10:00,230.35,230.79,227.64,227.97,13008.0,230.35,230.79,227.64,227.97,13008.0
2021-12-03 11:20:00,227.64,230.45,227.64,230.15,15554.0,227.64,230.45,227.64,230.15,15554.0
2021-12-03 11:30:00,230.32,231.26,229.39,229.6,16934.0,230.32,231.26,229.39,229.6,16934.0
2021-12-03 11:40:00,229.73,230.41,227.77,228.49,20929.0,229.73,230.41,227.77,228.49,20929.0
2021-12-03 11:50:00,228.58,229.08,227.5,227.91,31907.0,228.58,229.08,227.5,227.91,31907.0
2021-12-03 12:00:00,227.85,228.91,226.58,228.85,29930.0,227.85,228.91,226.58,228.85,29930.0
2021-12-03 12:10:00,228.84,230.26,228.07,229.84,16322.0,228.84,230.26,228.07,229.84,16322.0
2021-12-03 12:20:00,229.41,230.36,228.62,229.85,21131.0,229.41,230.36,228.62,229.85,21131.0
2021-12-03 12:30:00,229.46,232.42,228.7,232.42,12984.0,229.46,232.42,228.7,232.42,12984.0
2021-12-03 12:40:00,232.06,232.32,231.22,231.8,15151.0,232.06,232.32,231.22,231.8,15151.0
2021-12-03 12:50:00,232.06,232.91,231.71,232.83,13916.0,232.06,232.91,231.71,232.83,13916.0
2021-12-03 13:00:00,232.54,233.44,231.91,232.91,10279.0,232.54,233.44,231.91,232.91,10279.0
2021-12-03 13:10:00,233.14,233.52,232.64,233.43,9394.0,233.14,233.52,232.64,233.43,9394.0
2021-12-03 13:20:00,233.44,233.71,232.36,232.55,11893.0,233.44,233.71,232.36,232.55,11893.0
2021-12-03 13:30:00,232.55,232.83,231.55,232.17,12322.0,232.55,232.83,231.55,232.17,12322.0
2021-12-03 13:40:00,232.32,232.98,232.18,232.73,10882.0,232.32,232.98,232.18,232.73,10882.0
2021-12-03 13:50:00,232.83,233.24,232.16,232.61,12614.0,232.83,233.24,232.16,232.61,12614.0
2021-12-03 14:00:00,232.46,233.19,231.57,231.57,12957.0,232.46,233.19,231.57,231.57,12957.0
2021-12-03 14:10:00,231.62,232.69,231.25,231.53,17361.0,231.62,232.69,231.25,231.53,17361.0
2021-12-03 14:20:00,231.55,233.13,231.26,232.44,12650.0,231.55,233.13,231.26,232.44,12650.0
2021-12-03 14:30:00,232.36,232.9,231.61,232.17,16030.0,232.36,232.9,231.61,232.17,16030.0
2021-12-03 14:40:00,232.39,233.09,232.26,232.31,15837.0,232.39,233.09,232.26,232.31,15837.0
2021-12-03 14:50:00,232.4,232.83,232.13,232.26,17973.0,232.4,232.83,232.13,232.26,17973.0
2021-12-03 15:00:00,232.27,232.56,231.28,231.56,17436.0,232.27,232.56,231.28,231.56,17436.0
2021-12-03 15:10:00,231.85,232.35,231.5,231.72,12154.0,231.85,232.35,231.5,231.72,12154.0
2021-12-03 15:20:00,231.71,233.48,231.71,233.23,18981.0,231.71,233.48,231.71,233.23,18981.0
2021-12-03 15:30:00,233.36,235.11,233.26,234.44,30623.0,233.36,235.11,233.26,234.44,30623.0
2021-12-03 15:40:00,234.56,234.94,233.06,233.2,27916.0,234.56,234.94,233.06,233.2,27916.0
2021-12-03 15:50:00,233.04,235.33,232.81,234.31,95293.0,233.04,235.33,232.81,234.31,95293.0
2021-12-06 09:30:00,229.85,231.11,226.52,230.03,71543.0,229.85,231.11,226.52,230.03,71543.0
2021-12-06 09:40:00,230.01,230.52,228.36,230.01,30216.0,230.01,230.52,228.36,230.01,30216.0
2021-12-06 09:50:00,230.22,232.08,229.06,229.26,20964.0,230.22,232.08,229.06,229.26,20964.0
2021-12-06 10:00:00,229.27,230.22,226.0,230.22,48328.0,229.27,230.22,226.0,230.22,48328.0
2021-12-06 10:10:00,229.93,230.38,228.7,229.04,22337.0,229.93,230.38,228.7,229.04,22337.0
2021-12-06 10:20:00,228.69,229.47,227.8,228.43,13638.0,228.69,229.47,227.8,228.43,13638.0
2021-12-06 10:30:00,228.96,229.15,227.19,227.69,20654.0,228.96,229.15,227.19,227.69,20654.0
2021-12-06 10:40:00,227.64,228.44,225.97,226.29,44198.0,227.64,228.44,225.97,226.29,44198.0
2021-12-06 10:50:00,226.22,227.08,224.57,226.7,47325.0,226.22,227.08,224.57,226.7,47325.0
2021-12-06 11:00:00,226.87,226.89,224.55,226.39,26400.0,226.87,226.89,224.55,226.39,26400.0
2021-12-06 11:10:00,226.24,226.66,225.29,225.95,23636.0,226.24,226.66,225.29,225.95,23636.0
2021-12-06 11:20:00,225.96,226.32,224.78,226.31,15594.0,225.96,226.32,224.78,226.31,15594.0
2021-12-06 11:30:00,226.44,227.08,225.72,225.72,16096.0,226.44,227.08,225.72,225.72,16096.0
2021-12-06 11:40:00,225.92,226.28,224.73,225.0,105511.0,225.92,226.28,224.73,225.0,105511.0
2021-12-06 11:50:00,225.0,225.5,223.5,223.58,43383.0,225.0,225.5,223.5,223.58,43383.0
2021-12-06 12:00:00,223.65,224.23,223.57,224.0,19752.0,223.65,224.23,223.57,224.0,19752.0
2021-12-06 12:10:00,224.1,224.48,222.51,223.23,55272.0,224.1,224.48,222.51,223.23,55272.0
2021-12-06 12:20:00,223.31,223.75,222.85,223.29,11217.0,223.31,223.75,222.85,223.29,11217.0
2021-12-06 12:30:00,223.28,224.06,223.23,223.74,30820.0,223.28,224.06,223.23,223.74,30820.0
2021-12-06 12:40:00,223.86,223.99,222.66,223.28,16496.0,223.86,223.99,222.66,223.28,16496.0
2021-12-06 12:50:00,223.69,223.79,222.92,223.46,7825.0,223.69,223.79,222.92,223.46,7825.0
2021-12-06 13:00:00,223.65,223.95,222.87,223.73,15519.0,223.65,223.95,222.87,223.73,15519.0
2021-12-06 13:10:00,223.92,224.46,223.6,223.78,19621.0,223.92,224.46,223.6,223.78,19621.0
2021-12-06 13:20:00,223.46,224.17,222.8,223.27,28864.0,223.46,224.17,222.8,223.27,28864.0
2021-12-06 13:30:00,223.45,224.03,222.54,222.86,16903.0,223.45,224.03,222.54,222.86,16903.0
2021-12-06 13:40:00,222.7,223.77,222.36,223.57,9596.0,222.7,223.77,222.36,223.57,9596.0
2021-12-06 13:50:00,223.77,224.03,223.31,224.0,21529.0,223.77,224.03,223.31,224.0,21529.0
2021-12-06 14:00:00,224.0,226.0,223.95,225.69,24253.0,224.0,226.0,223.95,225.69,24253.0
2021-12-06 14:10:00,225.86,228.3,225.86,227.75,42098.0,225.86,228.3,225.86,227.75,42098.0
2021-12-06 14:20:00,227.87,227.87,225.04,225.75,91057.0,227.87,227.87,225.04,225.75,91057.0
2021-12-06 14:30:00,225.7,226.25,224.8,225.12,17299.0,225.7,226.25,224.8,225.12,17299.0
2021-12-06 14:40:00,225.13,225.27,222.76,222.92,13981.0,225.13,225.27,222.76,222.92,13981.0
2021-12-06 14:50:00,222.95,223.27,222.67,222.74,5981.0,222.95,223.27,222.67,222.74,5981.0
2021-12-06 15:00:00,223.28,223.76,222.5,223.3,9974.0,223.28,223.76,222.5,223.3,9974.0
2021-12-06 15:10:00,223.3,224.21,223.09,224.1,20909.0,223.3,224.21,223.09,224.1,20909.0
2021-12-06 15:20:00,223.99,224.61,223.36,224.49,28659.0,223.99,224.61,223.36,224.49,28659.0
2021-12-06 15:30:00,224.36,225.05,222.63,223.21,22394.0,224.36,225.05,222.63,223.21,22394.0
2021-12-06 15:40:00,223.1,223.32,222.09,222.16,36990.0,223.1,223.32,222.09,222.16,36990.0
2021-12-06 15:50:00,222.01,222.68,221.24,221.3,156898.0,222.01,222.68,221.24,221.3,156898.0
2021-12-07 09:30:00,229.0,231.73,228.41,230.43,96129.0,229.0,231.73,228.41,230.43,96129.0
2021-12-07 09:40:00,230.42,230.42,225.63,226.71,26152.0,230.42,230.42,225.63,226.71,26152.0
2021-12-07 09:50:00,226.27,226.82,225.62,226.71,32609.0,226.27,226.82,225.62,226.71,32609.0
2021-12-07 10:00:00,226.71,230.53,226.71,230.48,27333.0,226.71,230.53,226.71,230.48,27333.0
2021-12-07 10:10:00,230.72,232.11,229.61,229.96,31685.0,230.72,232.11,229.61,229.96,31685.0
2021-12-07 10:20:00,229.83,230.41,228.86,229.84,27986.0,229.83,230.41,228.86,229.84,27986.0
2021-12-07 10:30:00,230.0,230.93,229.4,230.06,19158.0,230.0,230.93,229.4,230.06,19158.0
2021-12-07 10:40:00,230.16,231.47,229.75,230.43,32755.0,230.16,231.47,229.75,230.43,32755.0
2021-12-07 10:50:00,230.5,231.23,229.7,230.07,21216.0,230.5,231.23,229.7,230.07,21216.0
2021-12-07 11:00:00,230.14,232.39,230.13,232.11,29589.0,230.14,232.39,230.13,232.11,29589.0
2021-12-07 11:10:00,232.08,232.37,230.72,231.62,14763.0,232.08,232.37,230.72,231.62,14763.0
2021-12-07 11:20:00,231.95,232.18,231.3,232.08,9858.0,231.95,232.18,231.3,232.08,9858.0
2021-12-07 11:30:00,231.79,232.91,231.73,232.41,10728.0,231.79,232.91,231.73,232.41,10728.0
2021-12-07 11:40:00,232.36,232.79,231.25,231.26,4752.0,232.36,232.79,231.25,231.26,4752.0
2021-12-07 11:50:00,231.34,231.65,231.01,231.65,7542.0,231.34,231.65,231.01,231.65,7542.0
2021-12-07 12:00:00,231.43,231.93,231.14,231.56,7604.0,231.43,231.93,231.14,231.56,7604.0
2021-12-07 12:10:00,231.47,232.0,231.47,231.65,4917.0,231.47,232.0,231.47,231.65,4917.0
2021-12-07 12:20:00,231.34,231.88,231.34,231.45,4612.0,231.34,231.88,231.34,231.45,4612.0
2021-12-07 12:30:00,231.61,231.78,231.29,231.6,3922.0,231.61,231.78,231.29,231.6,3922.0
2021-12-07 12:40:00,231.61,232.02,231.44,232.0,8047.0,231.61,232.02,231.44,232.0,8047.0
2021-12-07 12:50:00,231.88,232.1,230.87,231.89,14982.0,231.88,232.1,230.87,231.89,14982.0
2021-12-07 13:00:00,231.8,231.8,230.0,230.21,4514.0,231.8,231.8,230.0,230.21,4514.0
2021-12-07 13:10:00,230.0,230.29,229.75,230.14,7815.0,230.0,230.29,229.75,230.14,7815.0
2021-12-07 13:20:00,230.35,230.49,229.4,230.31,12483.0,230.35,230.49,229.4,230.31,12483.0
2021-12-07 13:30:00,230.22,230.9,230.04,230.79,5654.0,230.22,230.9,230.04,230.79,5654.0
2021-12-07 13:40:00,230.83,231.4,230.67,231.24,6010.0,230.83,231.4,230.67,231.24,6010.0
2021-12-07 13:50:00,231.36,231.9,231.21,231.49,6230.0,231.36,231.9,231.21,231.49,6230.0
2021-12-07 14:00:00,231.61,232.08,231.6,231.79,9593.0,231.61,232.08,231.6,231.79,9593.0
2021-12-07 14:10:00,231.85,232.05,231.16,231.27,10498.0,231.85,232.05,231.16,231.27,10498.0
2021-12-07 14:20:00,231.12,231.47,230.88,231.14,6734.0,231.12,231.47,230.88,231.14,6734.0
2021-12-07 14:30:00,231.29,231.29,230.28,230.58,17483.0,231.29,231.29,230.28,230.58,17483.0
2021-12-07 14:40:00,230.53,231.16,230.41,230.93,8542.0,230.53,231.16,230.41,230.93,8542.0
2021-12-07 14:50:00,230.86,231.26,230.23,230.53,12703.0,230.86,231.26,230.23,230.53,12703.0
2021-12-07 15:00:00,230.54,230.63,230.0,230.14,5314.0,230.54,230.63,230.0,230.14,5314.0
2021-12-07 15:10:00,230.02,230.04,229.38,230.04,12616.0,230.02,230.04,229.38,230.04,12616.0
2021-12-07 15:20:00,229.91,230.66,229.74,229.87,9483.0,229.91,230.66,229.74,229.87,9483.0
2021-12-07 15:30:00,229.81,230.48,229.74,229.77,18371.0,229.81,230.48,229.74,229.77,18371.0
2021-12-07 15:40:00,229.62,229.85,229.25,229.77,37644.0,229.62,229.85,229.25,229.77,37644.0
2021-12-07 15:50:00,229.67,230.42,229.57,230.38,85557.0,229.67,230.42,229.57,230.38,85557.0
2021-12-08 09:30:00,231.0,231.5,229.44,230.51,11091.0,231.0,231.5,229.44,230.51,11091.0
2021-12-08 09:40:00,230.03,233.48,229.58,232.64,14646.0,230.03,233.48,229.58,232.64,14646.0
2021-12-08 09:50:00,232.36,234.53,232.05,232.7,17324.0,232.36,234.53,232.05,232.7,17324.0
2021-12-08 10:00:00,233.08,233.54,231.24,232.01,10162.0,233.08,233.54,231.24,232.01,10162.0
2021-12-08 10:10:00,232.24,235.12,232.24,234.3,11272.0,232.24,235.12,232.24,234.3,11272.0
2021-12-08 10:20:00,234.31,235.23,232.64,233.46,8213.0,234.31,235.23,232.64,233.46,8213.0
2021-12-08 10:30:00,233.18,235.93,233.18,235.93,9064.0,233.18,235.93,233.18,235.93,9064.0
2021-12-08 10:40:00,235.67,236.6,233.73,233.97,12206.0,235.67,236.6,233.73,233.97,12206.0
2021-12-08 10:50:00,233.8,235.17,233.61,234.96,9575.0,233.8,235.17,233.61,234.96,9575.0
2021-12-08 11:00:00,234.95,235.77,233.76,233.77,11919.0,234.95,235.77,233.76,233.77,11919.0
2021-12-08 11:10:00,233.43,235.61,233.3,234.87,14691.0,233.43,235.61,233.3,234.87,14691.0
2021-12-08 11:20:00,234.83,236.14,234.5,235.19,8114.0,234.83,236.14,234.5,235.19,8114.0
2021-12-08 11:30:00,235.14,235.7,234.64,234.98,6327.0,235.14,235.7,234.64,234.98,6327.0
2021-12-08 11:40:00,235.22,235.41,234.58,235.07,4437.0,235.22,235.41,234.58,235.07,4437.0
2021-12-08 11:50:00,234.99,235.39,234.69,235.14,3939.0,234.99,235.39,234.69,235.14,3939.0
2021-12-08 12:00:00,235.3,235.5,234.48,234.48,4005.0,235.3,235.5,234.48,234.48,4005.0
2021-12-08 12:10:00,234.53,235.29,234.15,234.52,4275.0,234.53,235.29,234.15,234.52,4275.0
2021-12-08 12:20:00,234.51,235.01,233.9,234.59,8644.0,234.51,235.01,233.9,234.59,8644.0
2021-12-08 12:30:00,234.51,234.99,234.27,234.98,6562.0,234.51,234.99,234.27,234.98,6562.0
2021-12-08 12:40:00,234.9,235.59,234.8,235.4,8414.0,234.9,235.59,234.8,235.4,8414.0
2021-12-08 12:50:00,235.66,236.05,235.28,235.5,5469.0,235.66,236.05,235.28,235.5,5469.0
2021-12-08 13:00:00,235.21,236.47,235.21,236.47,4337.0,235.21,236.47,235.21,236.47,4337.0
2021-12-08 13:10:00,236.3,237.26,235.79,237.1,7900.0,236.3,237.26,235.79,237.1,7900.0
2021-12-08 13:20:00,236.98,237.18,236.46,237.18,11205.0,236.98,237.18,236.46,237.18,11205.0
2021-12-08 13:30:00,237.16,237.94,237.09,237.27,17217.0,237.16,237.94,237.09,237.27,17217.0
2021-12-08 13:40:00,237.27,237.79,236.93,237.6,16998.0,237.27,237.79,236.93,237.6,16998.0
2021-12-08 13:50:00,237.56,238.15,237.38,237.68,20622.0,237.56,238.15,237.38,237.68,20622.0
2021-12-08 14:00:00,237.71,238.19,237.58,237.72,20297.0,237.71,238.19,237.58,237.72,20297.0
2021-12-08 14:10:00,237.73,238.59,237.62,238.08,16042.0,237.73,238.59,237.62,238.08,16042.0
2021-12-08 14:20:00,237.95,238.24,237.67,238.24,21655.0,237.95,238.24,237.67,238.24,21655.0
2021-12-08 14:30:00,238.13,239.09,238.06,238.8,10476.0,238.13,239.09,238.06,238.8,10476.0
2021-12-08 14:40:00,238.64,238.99,238.34,238.88,6074.0,238.64,238.99,238.34,238.88,6074.0
2021-12-08 14:50:00,238.88,239.16,238.4,239.16,10108.0,238.88,239.16,238.4,239.16,10108.0
2021-12-08 15:00:00,239.32,239.32,237.92,237.92,10073.0,239.32,239.32,237.92,237.92,10073.0
2021-12-08 15:10:00,238.09,238.66,237.9,238.06,7498.0,238.09,238.66,237.9,238.06,7498.0
2021-12-08 15:20:00,238.01,239.75,237.88,239.48,24042.0,238.01,239.75,237.88,239.48,24042.0
2021-12-08 15:30:00,239.6,240.07,239.21,239.49,38529.0,239.6,240.07,239.21,239.49,38529.0
2021-12-08 15:40:00,239.51,239.52,237.95,238.56,27155.0,239.51,239.52,237.95,238.56,27155.0
2021-12-08 15:50:00,238.65,238.76,237.71,238.02,90801.0,238.65,238.76,237.71,238.02,90801.0
2021-12-09 09:30:00,237.59,238.4,233.55,233.55,22198.0,237.59,238.4,233.55,233.55,22198.0
2021-12-09 09:40:00,233.56,235.87,233.4,234.51,34493.0,233.56,235.87,233.4,234.51,34493.0
2021-12-09 09:50:00,234.7,235.59,233.43,235.59,24766.0,234.7,235.59,233.43,235.59,24766.0
2021-12-09 10:00:00,235.03,236.03,234.36,234.72,19148.0,235.03,236.03,234.36,234.72,19148.0
2021-12-09 10:10:00,234.65,234.72,231.26,231.76,19966.0,234.65,234.72,231.26,231.76,19966.0
2021-12-09 10:20:00,232.75,233.62,232.49,233.34,10112.0,232.75,233.62,232.49,233.34,10112.0
2021-12-09 10:30:00,233.27,233.69,232.62,232.8,12570.0,233.27,233.69,232.62,232.8,12570.0
2021-12-09 10:40:00,233.48,233.73,232.84,233.7,8218.0,233.48,233.73,232.84,233.7,8218.0
2021-12-09 10:50:00,233.9,233.91,232.66,232.72,42612.0,233.9,233.91,232.66,232.72,42612.0
2021-12-09 11:00:00,232.81,233.12,231.54,231.7,14124.0,232.81,233.12,231.54,231.7,14124.0
2021-12-09 11:10:00,231.62,231.62,229.7,231.0,10143.0,231.62,231.62,229.7,231.0,10143.0
2021-12-09 11:20:00,230.87,231.59,230.46,231.22,13093.0,230.87,231.59,230.46,231.22,13093.0
2021-12-09 11:30:00,231.51,231.79,230.41,231.08,26206.0,231.51,231.79,230.41,231.08,26206.0
2021-12-09 11:40:00,231.2,231.36,230.85,231.36,20934.0,231.2,231.36,230.85,231.36,20934.0
2021-12-09 11:50:00,231.21,231.38,230.28,230.56,39221.0,231.21,231.38,230.28,230.56,39221.0
2021-12-09 12:00:00,230.36,230.5,227.38,227.46,14714.0,230.36,230.5,227.38,227.46,14714.0
2021-12-09 12:10:00,227.15,227.87,225.98,226.12,151741.0,227.15,227.87,225.98,226.12,151741.0
2021-12-09 12:20:00,226.57,227.33,226.16,226.71,9554.0,226.57,227.33,226.16,226.71,9554.0
2021-12-09 12:30:00,226.64,227.2,226.17,227.2,4594.0,226.64,227.2,226.17,227.2,4594.0
2021-12-09 12:40:00,227.01,227.02,226.5,226.73,6608.0,227.01,227.02,226.5,226.73,6608.0
2021-12-09 12:50:00,226.8,226.91,224.47,224.57,30631.0,226.8,226.91,224.47,224.57,30631.0
2021-12-09 13:00:00,224.54,224.54,222.98,222.99,8953.0,224.54,224.54,222.98,222.99,8953.0
2021-12-09 13:10:00,223.2,224.81,223.2,224.81,16580.0,223.2,224.81,223.2,224.81,16580.0
2021-12-09 13:20:00,224.81,225.0,224.15,224.33,12367.0,224.81,225.0,224.15,224.33,12367.0
2021-12-09 13:30:00,224.49,224.72,223.79,224.28,68994.0,224.49,224.72,223.79,224.28,68994.0
2021-12-09 13:40:00,224.0,224.0,222.91,222.97,18439.0,224.0,224.0,222.91,222.97,18439.0
2021-12-09 13:50:00,222.96,223.15,222.5,222.79,51331.0,222.96,223.15,222.5,222.79,51331.0
2021-12-09 14:00:00,222.78,223.32,222.46,222.97,28628.0,222.78,223.32,222.46,222.97,28628.0
2021-12-09 14:10:00,222.88,223.04,222.22,222.28,25554.0,222.88,223.04,222.22,222.28,25554.0
2021-12-09 14:20:00,222.28,222.62,221.08,222.03,21780.0,222.28,222.62,221.08,222.03,21780.0
2021-12-09 14:30:00,222.0,222.33,221.15,221.72,28057.0,222.0,222.33,221.15,221.72,28057.0
2021-12-09 14:40:00,221.8,222.47,221.58,221.76,20820.0,221.8,222.47,221.58,221.76,20820.0
2021-12-09 14:50:00,221.75,221.95,221.18,221.95,17147.0,221.75,221.95,221.18,221.95,17147.0
2021-12-09 15:00:00,221.55,222.77,221.5,221.64,165644.0,221.55,222.77,221.5,221.64,165644.0
2021-12-09 15:10:00,221.59,221.59,220.36,221.56,15973.0,221.59,221.59,220.36,221.56,15973.0
2021-12-09 15:20:00,221.4,221.4,220.45,220.97,18887.0,221.4,221.4,220.45,220.97,18887.0
2021-12-09 15:30:00,221.06,221.09,219.3,219.58,41261.0,221.06,221.09,219.3,219.58,41261.0
2021-12-09 15:40:00,219.67,220.3,219.24,220.3,55007.0,219.67,220.3,219.24,220.3,55007.0
2021-12-09 15:50:00,220.28,221.76,218.96,218.96,305629.0,220.28,221.76,218.96,218.96,305629.0
2021-12-10 09:30:00,215.64,219.28,211.37,213.48,70993.0,215.64,219.28,211.37,213.48,70993.0
2021-12-10 09:40:00,213.41,213.41,205.75,205.75,123618.0,213.41,213.41,205.75,205.75,123618.0
2021-12-10 09:50:00,205.75,208.55,203.37,204.09,114609.0,205.75,208.55,203.37,204.09,114609.0
2021-12-10 10:00:00,203.73,204.84,202.24,204.03,58850.0,203.73,204.84,202.24,204.03,58850.0
2021-12-10 10:10:00,203.9,205.08,202.91,203.5,97570.0,203.9,205.08,202.91,203.5,97570.0
2021-12-10 10:20:00,203.52,203.6,201.14,201.88,57871.0,203.52,203.6,201.14,201.88,57871.0
2021-12-10 10:30:00,201.6,201.97,199.92,200.44,66422.0,201.6,201.97,199.92,200.44,66422.0
2021-12-10 10:40:00,200.46,202.19,200.1,202.05,101643.0,200.46,202.19,200.1,202.05,101643.0
2021-12-10 10:50:00,202.07,204.72,202.06,203.84,122998.0,202.07,204.72,202.06,203.84,122998.0
2021-12-10 11:00:00,203.81,204.67,203.64,204.27,85284.0,203.81,204.67,203.64,204.27,85284.0
2021-12-10 11:10:00,204.27,205.0,204.07,204.53,63699.0,204.27,205.0,204.07,204.53,63699.0
2021-12-10 11:20:00,204.5,204.66,202.14,202.48,41086.0,204.5,204.66,202.14,202.48,41086.0
2021-12-10 11:30:00,202.16,202.17,200.32,200.71,28763.0,202.16,202.17,200.32,200.71,28763.0
2021-12-10 11:40:00,200.71,201.71,200.14,201.56,29124.0,200.71,201.71,200.14,201.56,29124.0
2021-12-10 11:50:00,201.57,202.13,201.06,201.44,36626.0,201.57,202.13,201.06,201.44,36626.0
2021-12-10 12:00:00,201.44,202.44,200.5,202.19,26507.0,201.44,202.44,200.5,202.19,26507.0
2021-12-10 12:10:00,202.07,202.11,200.61,200.92,18954.0,202.07,202.11,200.61,200.92,18954.0
2021-12-10 12:20:00,201.06,202.61,200.81,202.04,22267.0,201.06,202.61,200.81,202.04,22267.0
2021-12-10 12:30:00,202.05,202.25,201.43,201.91,17092.0,202.05,202.25,201.43,201.91,17092.0
2021-12-10 12:40:00,202.12,202.77,201.54,201.97,21824.0,202.12,202.77,201.54,201.97,21824.0
2021-12-10 12:50:00,201.83,202.52,201.37,202.2,13893.0,201.83,202.52,201.37,202.2,13893.0
2021-12-10 13:00:00,202.03,202.08,201.23,201.57,11430.0,202.03,202.08,201.23,201.57,11430.0
2021-12-10 13:10:00,201.47,201.54,200.56,201.3,29844.0,201.47,201.54,200.56,201.3,29844.0
2021-12-10 13:20:00,201.4,201.4,200.59,201.25,9706.0,201.4,201.4,200.59,201.25,9706.0
2021-12-10 13:30:00,201.31,201.78,200.89,201.4,33254.0,201.31,201.78,200.89,201.4,33254.0
2021-12-10 13:40:00,201.43,201.98,200.61,200.82,15263.0,201.43,201.98,200.61,200.82,15263.0
2021-12-10 13:50:00,200.83,201.61,200.82,201.31,12645.0,200.83,201.61,200.82,201.31,12645.0
2021-12-10 14:00:00,201.31,203.74,201.31,201.37,36999.0,201.31,203.74,201.31,201.37,36999.0
2021-12-10 14:10:00,201.58,202.02,201.07,201.68,14240.0,201.58,202.02,201.07,201.68,14240.0
2021-12-10 14:20:00,201.49,201.95,200.71,200.89,10704.0,201.49,201.95,200.71,200.89,10704.0
2021-12-10 14:30:00,200.99,201.45,200.5,201.33,20529.0,200.99,201.45,200.5,201.33,20529.0
2021-12-10 14:40:00,201.37,201.96,201.3,201.96,16230.0,201.37,201.96,201.3,201.96,16230.0
2021-12-10 14:50:00,201.96,202.24,201.93,201.98,12083.0,201.96,202.24,201.93,201.98,12083.0
2021-12-10 15:00:00,201.98,202.14,201.17,201.43,24103.0,201.98,202.14,201.17,201.43,24103.0
2021-12-10 15:10:00,201.42,202.25,201.31,202.25,23993.0,201.42,202.25,201.31,202.25,23993.0
2021-12-10 15:20:00,202.29,202.57,201.48,201.48,18650.0,202.29,202.57,201.48,201.48,18650.0
2021-12-10 15:30:00,201.39,202.26,201.31,201.93,30809.0,201.39,202.26,201.31,201.93,30809.0
2021-12-10 15:40:00,202.0,203.2,201.88,202.32,45416.0,202.0,203.2,201.88,202.32,45416.0
2021-12-10 15:50:00,202.46,202.76,201.77,202.24,130318.0,202.46,202.76,201.77,202.24,130318.0
2021-12-13 09:30:00,202.25,203.0,200.0,202.31,53279.0,202.25,203.0,200.0,202.31,53279.0
2021-12-13 09:40:00,202.32,204.61,202.32,203.39,17103.0,202.32,204.61,202.32,203.39,17103.0
2021-12-13 09:50:00,203.67,204.42,202.0,204.2,19676.0,203.67,204.42,202.0,204.2,19676.0
2021-12-13 10:00:00,203.76,205.41,202.46,205.2,21118.0,203.76,205.41,202.46,205.2,21118.0
2021-12-13 10:10:00,205.2,206.64,204.82,205.36,22557.0,205.2,206.64,204.82,205.36,22557.0
2021-12-13 10:20:00,205.63,205.79,202.27,202.27,29532.0,205.63,205.79,202.27,202.27,29532.0
2021-12-13 10:30:00,202.25,203.54,202.0,202.76,16704.0,202.25,203.54,202.0,202.76,16704.0
2021-12-13 10:40:00,203.29,204.73,202.83,204.59,17309.0,203.29,204.73,202.83,204.59,17309.0
2021-12-13 10:50:00,204.24,204.24,202.28,203.37,12489.0,204.24,204.24,202.28,203.37,12489.0
2021-12-13 11:00:00,203.27,203.95,202.35,203.1,11780.0,203.27,203.95,202.35,203.1,11780.0
2021-12-13 11:10:00,203.25,203.92,202.89,203.24,12936.0,203.25,203.92,202.89,203.24,12936.0
2021-12-13 11:20:00,203.16,203.17,202.33,203.01,16610.0,203.16,203.17,202.33,203.01,16610.0
2021-12-13 11:30:00,202.77,203.0,202.29,202.37,29793.0,202.77,203.0,202.29,202.37,29793.0
2021-12-13 11:40:00,202.57,202.77,201.88,201.92,23520.0,202.57,202.77,201.88,201.92,23520.0
2021-12-13 11:50:00,201.99,202.0,199.35,200.17,10400.0,201.99,202.0,199.35,200.17,10400.0
2021-12-13 12:00:00,199.9,199.93,197.86,199.85,17392.0,199.9,199.93,197.86,199.85,17392.0
2021-12-13 12:10:00,199.79,200.08,198.69,198.77,7376.0,199.79,200.08,198.69,198.77,7376.0
2021-12-13 12:20:00,198.78,200.32,198.78,200.28,12305.0,198.78,200.32,198.78,200.28,12305.0
2021-12-13 12:30:00,200.47,202.03,200.39,201.8,14626.0,200.47,202.03,200.39,201.8,14626.0
2021-12-13 12:40:00,201.8,201.8,200.95,200.98,6279.0,201.8,201.8,200.95,200.98,6279.0
2021-12-13 12:50:00,201.0,201.28,200.53,201.03,9005.0,201.0,201.28,200.53,201.03,9005.0
2021-12-13 13:00:00,201.19,202.06,201.19,201.74,11163.0,201.19,202.06,201.19,201.74,11163.0
2021-12-13 13:10:00,201.74,202.3,201.35,201.46,17718.0,201.74,202.3,201.35,201.46,17718.0
2021-12-13 13:20:00,201.49,201.5,201.13,201.32,7665.0,201.49,201.5,201.13,201.32,7665.0
2021-12-13 13:30:00,201.48,201.77,200.83,201.59,9087.0,201.48,201.77,200.83,201.59,9087.0
2021-12-13 13:40:00,201.76,202.43,201.66,202.3,10391.0,201.76,202.43,201.66,202.3,10391.0
2021-12-13 13:50:00,202.47,202.54,202.0,202.46,9128.0,202.47,202.54,202.0,202.46,9128.0
2021-12-13 14:00:00,202.45,202.69,202.08,202.66,14118.0,202.45,202.69,202.08,202.66,14118.0
2021-12-13 14:10:00,202.73,202.98,202.57,202.81,10222.0,202.73,202.98,202.57,202.81,10222.0
2021-12-13 14:20:00,202.98,203.84,202.98,203.75,11191.0,202.98,203.84,202.98,203.75,11191.0
2021-12-13 14:30:00,203.84,204.32,203.62,204.32,16540.0,203.84,204.32,203.62,204.32,16540.0
2021-12-13 14:40:00,204.27,204.61,204.11,204.22,10907.0,204.27,204.61,204.11,204.22,10907.0
2021-12-13 14:50:00,204.25,204.97,204.16,204.86,8071.0,204.25,204.97,204.16,204.86,8071.0
2021-12-13 15:00:00,204.78,205.55,204.69,205.03,23405.0,204.78,205.55,204.69,205.03,23405.0
2021-12-13 15:10:00,205.04,205.75,204.92,205.59,10604.0,205.04,205.75,204.92,205.59,10604.0
2021-12-13 15:20:00,205.68,205.86,205.25,205.84,14975.0,205.68,205.86,205.25,205.84,14975.0
2021-12-13 15:30:00,205.84,206.16,205.1,205.1,28919.0,205.84,206.16,205.1,205.1,28919.0
2021-12-13 15:40:00,205.25,205.59,205.07,205.44,53468.0,205.25,205.59,205.07,205.44,53468.0
2021-12-13 15:50:00,205.33,205.89,205.03,205.39,161103.0,205.33,205.89,205.03,205.39,161103.0
2021-12-14 09:30:00,202.57,203.85,201.37,202.91,49326.0,202.57,203.85,201.37,202.91,49326.0
2021-12-14 09:40:00,202.98,204.0,201.51,202.01,12811.0,202.98,204.0,201.51,202.01,12811.0
2021-12-14 09:50:00,201.84,204.74,201.44,202.32,24695.0,201.84,204.74,201.44,202.32,24695.0
2021-12-14 10:00:00,203.09,204.7,202.01,203.44,13099.0,203.09,204.7,202.01,203.44,13099.0
2021-12-14 10:10:00,203.45,204.09,202.66,203.66,13304.0,203.45,204.09,202.66,203.66,13304.0
2021-12-14 10:20:00,203.66,206.21,203.66,204.82,10766.0,203.66,206.21,203.66,204.82,10766.0
2021-12-14 10:30:00,204.78,205.87,203.89,203.89,24660.0,204.78,205.87,203.89,203.89,24660.0
2021-12-14 10:40:00,204.06,204.78,203.59,204.53,13305.0,204.06,204.78,203.59,204.53,13305.0
2021-12-14 10:50:00,204.52,204.74,203.61,203.89,18256.0,204.52,204.74,203.61,203.89,18256.0
2021-12-14 11:00:00,203.78,203.95,203.1,203.56,23109.0,203.78,203.95,203.1,203.56,23109.0
2021-12-14 11:10:00,203.53,204.41,203.17,204.1,12478.0,203.53,204.41,203.17,204.1,12478.0
2021-12-14 11:20:00,204.01,204.64,203.79,204.13,15702.0,204.01,204.64,203.79,204.13,15702.0
2021-12-14 11:30:00,204.23,204.71,203.27,203.49,10392.0,204.23,204.71,203.27,203.49,10392.0
2021-12-14 11:40:00,203.46,204.17,203.45,203.92,11182.0,203.46,204.17,203.45,203.92,11182.0
2021-12-14 11:50:00,203.91,204.15,203.27,203.55,8430.0,203.91,204.15,203.27,203.55,8430.0
2021-12-14 12:00:00,203.38,204.13,203.34,203.69,12952.0,203.38,204.13,203.34,203.69,12952.0
2021-12-14 12:10:00,203.66,203.97,203.36,203.37,8733.0,203.66,203.97,203.36,203.37,8733.0
2021-12-14 12:20:00,203.52,203.89,203.19,203.89,8285.0,203.52,203.89,203.19,203.89,8285.0
2021-12-14 12:30:00,203.89,204.17,203.55,203.69,6966.0,203.89,204.17,203.55,203.69,6966.0
2021-12-14 12:40:00,203.69,204.1,203.4,203.65,7953.0,203.69,204.1,203.4,203.65,7953.0
2021-12-14 12:50:00,203.5,205.3,203.47,205.18,12296.0,203.5,205.3,203.47,205.18,12296.0
2021-12-14 13:00:00,205.11,205.11,204.4,204.58,10171.0,205.11,205.11,204.4,204.58,10171.0
2021-12-14 13:10:00,204.73,204.86,204.33,204.47,8753.0,204.73,204.86,204.33,204.47,8753.0
2021-12-14 13:20:00,204.22,205.01,203.99,204.7,6831.0,204.22,205.01,203.99,204.7,6831.0
2021-12-14 13:30:00,204.8,205.35,204.36,205.23,28653.0,204.8,205.35,204.36,205.23,28653.0
2021-12-14 13:40:00,205.5,205.5,204.85,205.05,6028.0,205.5,205.5,204.85,205.05,6028.0
2021-12-14 13:50:00,204.96,205.22,204.79,204.86,8977.0,204.96,205.22,204.79,204.86,8977.0
2021-12-14 14:00:00,205.3,206.17,205.08,206.0,9232.0,205.3,206.17,205.08,206.0,9232.0
2021-12-14 14:10:00,205.98,206.68,205.83,206.32,9558.0,205.98,206.68,205.83,206.32,9558.0
2021-12-14 14:20:00,206.17,206.86,205.84,206.68,7690.0,206.17,206.86,205.84,206.68,7690.0
2021-12-14 14:30:00,206.77,207.75,206.76,207.69,13931.0,206.77,207.75,206.76,207.69,13931.0
2021-12-14 14:40:00,207.95,208.72,207.74,207.97,63042.0,207.95,208.72,207.74,207.97,63042.0
2021-12-14 14:50:00,207.97,207.99,207.0,207.17,16217.0,207.97,207.99,207.0,207.17,16217.0
2021-12-14 15:00:00,207.34,207.55,206.79,207.13,9495.0,207.34,207.55,206.79,207.13,9495.0
2021-12-14 15:10:00,207.22,207.99,207.0,207.8,22454.0,207.22,207.99,207.0,207.8,22454.0
2021-12-14 15:20:00,207.66,209.21,207.47,209.0,42209.0,207.66,209.21,207.47,209.0,42209.0
2021-12-14 15:30:00,209.0,209.45,207.97,207.97,18934.0,209.0,209.45,207.97,207.97,18934.0
2021-12-14 15:40:00,208.12,208.35,206.72,206.88,47530.0,208.12,208.35,206.72,206.88,47530.0
2021-12-14 15:50:00,206.89,207.26,206.0,206.17,96510.0,206.89,207.26,206.0,206.17,96510.0
2021-12-15 09:30:00,204.8,206.03,203.19,204.98,70821.0,204.8,206.03,203.19,204.98,70821.0
2021-12-15 09:40:00,205.05,205.49,204.24,205.18,12562.0,205.05,205.49,204.24,205.18,12562.0
2021-12-15 09:50:00,205.12,205.32,204.06,205.23,21108.0,205.12,205.32,204.06,205.23,21108.0
2021-12-15 10:00:00,205.0,205.16,204.0,204.34,28091.0,205.0,205.16,204.0,204.34,28091.0
2021-12-15 10:10:00,204.07,204.53,204.03,204.48,15734.0,204.07,204.53,204.03,204.48,15734.0
2021-12-15 10:20:00,204.29,205.33,204.07,204.2,76928.0,204.29,205.33,204.07,204.2,76928.0
2021-12-15 10:30:00,204.07,204.07,203.38,203.73,53345.0,204.07,204.07,203.38,203.73,53345.0
2021-12-15 10:40:00,203.74,203.75,202.85,202.86,21360.0,203.74,203.75,202.85,202.86,21360.0
2021-12-15 10:50:00,202.86,202.97,201.35,201.44,18593.0,202.86,202.97,201.35,201.44,18593.0
2021-12-15 11:00:00,201.3,201.77,201.15,201.48,22291.0,201.3,201.77,201.15,201.48,22291.0
2021-12-15 11:10:00,201.47,202.35,201.31,202.25,22275.0,201.47,202.35,201.31,202.25,22275.0
2021-12-15 11:20:00,202.08,203.07,201.93,202.81,17621.0,202.08,203.07,201.93,202.81,17621.0
2021-12-15 11:30:00,202.81,202.82,201.58,202.06,18423.0,202.81,202.82,201.58,202.06,18423.0
2021-12-15 11:40:00,201.95,202.26,201.34,202.26,14957.0,201.95,202.26,201.34,202.26,14957.0
2021-12-15 11:50:00,202.13,202.51,201.84,202.0,12378.0,202.13,202.51,201.84,202.0,12378.0
2021-12-15 12:00:00,202.13,202.63,202.11,202.31,10690.0,202.13,202.63,202.11,202.31,10690.0
2021-12-15 12:10:00,202.25,202.49,202.1,202.36,13758.0,202.25,202.49,202.1,202.36,13758.0
2021-12-15 12:20:00,202.26,202.67,201.8,202.67,20283.0,202.26,202.67,201.8,202.67,20283.0
2021-12-15 12:30:00,202.74,203.81,202.7,203.8,8388.0,202.74,203.81,202.7,203.8,8388.0
2021-12-15 12:40:00,203.71,203.72,202.56,202.9,14716.0,203.71,203.72,202.56,202.9,14716.0
2021-12-15 12:50:00,202.84,202.92,202.56,202.87,3655.0,202.84,202.92,202.56,202.87,3655.0
2021-12-15 13:00:00,202.59,202.89,202.49,202.68,7237.0,202.59,202.89,202.49,202.68,7237.0
2021-12-15 13:10:00,202.79,202.8,202.35,202.59,8486.0,202.79,202.8,202.35,202.59,8486.0
2021-12-15 13:20:00,202.43,203.25,202.39,202.87,13102.0,202.43,203.25,202.39,202.87,13102.0
2021-12-15 13:30:00,202.9,203.34,202.9,203.11,8048.0,202.9,203.34,202.9,203.11,8048.0
2021-12-15 13:40:00,203.1,203.92,203.04,203.7,7297.0,203.1,203.92,203.04,203.7,7297.0
2021-12-15 13:50:00,204.18,205.39,203.97,205.0,2600.0,204.18,205.39,203.97,205.0,2600.0
2021-12-15 14:00:00,204.74,207.45,203.39,205.96,26294.0,204.74,207.45,203.39,205.96,26294.0
2021-12-15 14:10:00,205.48,206.47,205.44,205.87,8064.0,205.48,206.47,205.44,205.87,8064.0
2021-12-15 14:20:00,206.0,206.22,204.01,204.32,23581.0,206.0,206.22,204.01,204.32,23581.0
2021-12-15 14:30:00,204.15,205.11,204.0,204.61,13851.0,204.15,205.11,204.0,204.61,13851.0
2021-12-15 14:40:00,204.57,204.96,203.94,204.44,10501.0,204.57,204.96,203.94,204.44,10501.0
2021-12-15 14:50:00,204.03,204.99,203.85,204.15,8657.0,204.03,204.99,203.85,204.15,8657.0
2021-12-15 15:00:00,204.2,206.78,203.9,206.78,18939.0,204.2,206.78,203.9,206.78,18939.0
2021-12-15 15:10:00,206.73,209.38,206.72,209.13,19102.0,206.73,209.38,206.72,209.13,19102.0
2021-12-15 15:20:00,209.13,209.21,208.39,209.01,33131.0,209.13,209.21,208.39,209.01,33131.0
2021-12-15 15:30:00,208.82,209.25,208.5,208.84,41156.0,208.82,209.25,208.5,208.84,41156.0
2021-12-15 15:40:00,208.84,208.89,206.48,206.48,32066.0,208.84,208.89,206.48,206.48,32066.0
2021-12-15 15:50:00,206.48,207.82,206.47,207.2,90633.0,206.48,207.82,206.47,207.2,90633.0
2021-12-16 09:30:00,200.65,203.0,198.57,200.83,149476.0,200.65,203.0,198.57,200.83,149476.0
2021-12-16 09:40:00,201.07,202.9,200.58,200.95,45447.0,201.07,202.9,200.58,200.95,45447.0
2021-12-16 09:50:00,201.03,201.41,199.74,200.23,91538.0,201.03,201.41,199.74,200.23,91538.0
2021-12-16 10:00:00,200.5,201.11,199.51,199.75,131898.0,200.5,201.11,199.51,199.75,131898.0
2021-12-16 10:10:00,199.22,200.01,198.32,199.84,53798.0,199.22,200.01,198.32,199.84,53798.0
2021-12-16 10:20:00,199.65,200.05,198.87,199.31,19169.0,199.65,200.05,198.87,199.31,19169.0
2021-12-16 10:30:00,199.22,199.37,196.12,196.13,38161.0,199.22,199.37,196.12,196.13,38161.0
2021-12-16 10:40:00,196.0,196.44,194.72,195.83,50903.0,196.0,196.44,194.72,195.83,50903.0
2021-12-16 10:50:00,195.79,196.31,195.05,195.72,24395.0,195.79,196.31,195.05,195.72,24395.0
2021-12-16 11:00:00,195.74,195.75,194.37,195.31,33874.0,195.74,195.75,194.37,195.31,33874.0
2021-12-16 11:10:00,195.09,196.54,194.82,195.52,24069.0,195.09,196.54,194.82,195.52,24069.0
2021-12-16 11:20:00,195.61,195.83,195.3,195.7,28505.0,195.61,195.83,195.3,195.7,28505.0
2021-12-16 11:30:00,195.65,195.76,192.74,192.88,45540.0,195.65,195.76,192.74,192.88,45540.0
2021-12-16 11:40:00,192.81,193.34,192.27,192.6,17380.0,192.81,193.34,192.27,192.6,17380.0
2021-12-16 11:50:00,192.44,192.55,191.26,192.44,22692.0,192.44,192.55,191.26,192.44,22692.0
2021-12-16 12:00:00,192.46,192.78,191.5,191.76,22508.0,192.46,192.78,191.5,191.76,22508.0
2021-12-16 12:10:00,191.75,191.95,191.5,191.9,24947.0,191.75,191.95,191.5,191.9,24947.0
2021-12-16 12:20:00,191.87,192.21,191.0,191.07,49734.0,191.87,192.21,191.0,191.07,49734.0
2021-12-16 12:30:00,190.9,191.06,189.06,189.37,32376.0,190.9,191.06,189.06,189.37,32376.0
2021-12-16 12:40:00,189.34,189.51,188.04,188.13,29967.0,189.34,189.51,188.04,188.13,29967.0
2021-12-16 12:50:00,188.19,188.31,187.61,187.61,38762.0,188.19,188.31,187.61,187.61,38762.0
2021-12-16 13:00:00,187.67,189.0,187.61,188.91,53737.0,187.67,189.0,187.61,188.91,53737.0
2021-12-16 13:10:00,188.87,190.58,188.78,190.58,52432.0,188.87,190.58,188.78,190.58,52432.0
2021-12-16 13:20:00,190.58,190.69,189.9,190.18,12011.0,190.58,190.69,189.9,190.18,12011.0
2021-12-16 13:30:00,190.19,190.19,188.19,188.53,22809.0,190.19,190.19,188.19,188.53,22809.0
2021-12-16 13:40:00,188.53,189.75,188.52,189.32,15122.0,188.53,189.75,188.52,189.32,15122.0
2021-12-16 13:50:00,189.19,189.31,188.0,188.04,25588.0,189.19,189.31,188.0,188.04,25588.0
2021-12-16 14:00:00,188.27,188.33,187.45,187.66,32480.0,188.27,188.33,187.45,187.66,32480.0
2021-12-16 14:10:00,187.66,187.74,186.75,187.04,24316.0,187.66,187.74,186.75,187.04,24316.0
2021-12-16 14:20:00,187.0,187.78,186.56,187.63,33160.0,187.0,187.78,186.56,187.63,33160.0
2021-12-16 14:30:00,187.5,187.75,186.7,187.57,31503.0,187.5,187.75,186.7,187.57,31503.0
2021-12-16 14:40:00,187.65,187.97,185.29,185.29,39231.0,187.65,187.97,185.29,185.29,39231.0
2021-12-16 14:50:00,185.02,185.63,184.35,184.64,49256.0,185.02,185.63,184.35,184.64,49256.0
2021-12-16 15:00:00,184.68,185.89,184.41,185.0,71997.0,184.68,185.89,184.41,185.0,71997.0
2021-12-16 15:10:00,184.78,185.62,184.29,185.59,54635.0,184.78,185.62,184.29,185.59,54635.0
2021-12-16 15:20:00,185.59,187.65,185.54,187.25,54881.0,185.59,187.65,185.54,187.25,54881.0
2021-12-16 15:30:00,187.2,189.12,187.2,188.92,68173.0,187.2,189.12,187.2,188.92,68173.0
2021-12-16 15:40:00,189.0,189.8,188.45,188.99,98183.0,189.0,189.8,188.45,188.99,98183.0
2021-12-16 15:50:00,188.87,190.7,188.71,189.22,191786.0,188.87,190.7,188.71,189.22,191786.0
2021-12-17 09:30:00,187.72,189.47,185.43,186.7,49585.0,187.72,189.47,185.43,186.7,49585.0
2021-12-17 09:40:00,186.45,188.87,183.74,188.48,61479.0,186.45,188.87,183.74,188.48,61479.0
2021-12-17 09:50:00,188.81,191.11,188.33,190.85,37440.0,188.81,191.11,188.33,190.85,37440.0
2021-12-17 10:00:00,190.84,195.48,190.53,195.33,52147.0,190.84,195.48,190.53,195.33,52147.0
2021-12-17 10:10:00,195.32,196.23,194.07,195.63,67225.0,195.32,196.23,194.07,195.63,67225.0
2021-12-17 10:20:00,195.41,198.0,195.4,196.9,55060.0,195.41,198.0,195.4,196.9,55060.0
2021-12-17 10:30:00,196.84,198.86,196.7,198.86,31700.0,196.84,198.86,196.7,198.86,31700.0
2021-12-17 10:40:00,198.59,201.88,198.52,201.11,68553.0,198.59,201.88,198.52,201.11,68553.0
2021-12-17 10:50:00,201.25,201.75,199.94,201.1,52041.0,201.25,201.75,199.94,201.1,52041.0
2021-12-17 11:00:00,200.92,202.54,200.52,202.54,33708.0,200.92,202.54,200.52,202.54,33708.0
2021-12-17 11:10:00,202.53,204.0,202.33,202.74,36416.0,202.53,204.0,202.33,202.74,36416.0
2021-12-17 11:20:00,202.53,203.97,202.25,202.94,38803.0,202.53,203.97,202.25,202.94,38803.0
2021-12-17 11:30:00,203.0,203.19,200.5,200.99,39263.0,203.0,203.19,200.5,200.99,39263.0
2021-12-17 11:40:00,200.99,201.69,199.8,199.92,41823.0,200.99,201.69,199.8,199.92,41823.0
2021-12-17 11:50:00,200.23,201.29,200.22,201.09,9329.0,200.23,201.29,200.22,201.09,9329.0
2021-12-17 12:00:00,201.09,201.12,200.3,200.84,34720.0,201.09,201.12,200.3,200.84,34720.0
2021-12-17 12:10:00,200.86,202.12,200.68,201.54,8593.0,200.86,202.12,200.68,201.54,8593.0
2021-12-17 12:20:00,201.55,202.12,201.19,201.59,9326.0,201.55,202.12,201.19,201.59,9326.0
2021-12-17 12:30:00,201.72,201.72,200.12,200.28,14946.0,201.72,201.72,200.12,200.28,14946.0
2021-12-17 12:40:00,200.37,201.16,200.37,201.16,5829.0,200.37,201.16,200.37,201.16,5829.0
2021-12-17 12:50:00,201.29,202.0,200.91,201.28,8661.0,201.29,202.0,200.91,201.28,8661.0
2021-12-17 13:00:00,201.22,202.0,201.15,202.0,10759.0,201.22,202.0,201.15,202.0,10759.0
2021-12-17 13:10:00,202.1,202.48,201.96,202.29,8534.0,202.1,202.48,201.96,202.29,8534.0
2021-12-17 13:20:00,202.36,202.74,202.3,202.59,5982.0,202.36,202.74,202.3,202.59,5982.0
2021-12-17 13:30:00,202.59,203.24,202.51,203.04,7120.0,202.59,203.24,202.51,203.04,7120.0
2021-12-17 13:40:00,202.9,202.91,202.01,202.19,10440.0,202.9,202.91,202.01,202.19,10440.0
2021-12-17 13:50:00,202.13,202.55,202.13,202.53,8983.0,202.13,202.55,202.13,202.53,8983.0
2021-12-17 14:00:00,202.5,202.62,201.8,202.01,11450.0,202.5,202.62,201.8,202.01,11450.0
2021-12-17 14:10:00,202.05,202.42,201.98,202.04,8350.0,202.05,202.42,201.98,202.04,8350.0
2021-12-17 14:20:00,202.03,202.12,201.68,201.79,12245.0,202.03,202.12,201.68,201.79,12245.0
2021-12-17 14:30:00,201.94,202.39,201.89,202.2,6461.0,201.94,202.39,201.89,202.2,6461.0
2021-12-17 14:40:00,202.21,202.73,201.95,202.06,18081.0,202.21,202.73,201.95,202.06,18081.0
2021-12-17 14:50:00,202.12,202.27,201.37,202.12,12636.0,202.12,202.27,201.37,202.12,12636.0
2021-12-17 15:00:00,202.0,202.5,201.38,201.4,10873.0,202.0,202.5,201.38,201.4,10873.0
2021-12-17 15:10:00,201.3,201.3,200.0,200.09,24703.0,201.3,201.3,200.0,200.09,24703.0
2021-12-17 15:20:00,200.27,201.01,200.27,200.57,10266.0,200.27,201.01,200.27,200.57,10266.0
2021-12-17 15:30:00,200.55,201.18,200.06,201.14,30208.0,200.55,201.18,200.06,201.14,30208.0
2021-12-17 15:40:00,201.24,202.52,201.24,201.81,52365.0,201.24,202.52,201.24,201.81,52365.0
2021-12-17 15:50:00,201.81,202.82,200.81,201.77,175281.0,201.81,202.82,200.81,201.77,175281.0
2021-12-20 09:30:00,196.19,197.05,194.2,197.05,29977.0,196.19,197.05,194.2,197.05,29977.0
2021-12-20 09:40:00,197.05,197.77,195.43,196.0,15706.0,197.05,197.77,195.43,196.0,15706.0
2021-12-20 09:50:00,195.92,197.74,195.42,197.25,11786.0,195.92,197.74,195.42,197.25,11786.0
2021-12-20 10:00:00,197.57,197.57,195.62,195.83,8631.0,197.57,197.57,195.62,195.83,8631.0
2021-12-20 10:10:00,195.8,196.22,195.41,196.0,16202.0,195.8,196.22,195.41,196.0,16202.0
2021-12-20 10:20:00,195.69,196.2,194.83,195.64,36085.0,195.69,196.2,194.83,195.64,36085.0
2021-12-20 10:30:00,195.48,196.12,194.94,195.77,15448.0,195.48,196.12,194.94,195.77,15448.0
2021-12-20 10:40:00,195.7,197.17,195.0,196.58,8780.0,195.7,197.17,195.0,196.58,8780.0
2021-12-20 10:50:00,196.28,196.72,195.32,195.5,13749.0,196.28,196.72,195.32,195.5,13749.0
2021-12-20 11:00:00,196.52,196.52,194.64,194.85,10165.0,196.52,196.52,194.64,194.85,10165.0
2021-12-20 11:10:00,194.98,195.39,194.39,194.45,11657.0,194.98,195.39,194.39,194.45,11657.0
2021-12-20 11:20:00,194.45,195.04,193.96,194.85,13503.0,194.45,195.04,193.96,194.85,13503.0
2021-12-20 11:30:00,194.95,195.35,193.73,195.16,6233.0,194.95,195.35,193.73,195.16,6233.0
2021-12-20 11:40:00,194.67,195.96,193.92,195.81,51604.0,194.67,195.96,193.92,195.81,51604.0
2021-12-20 11:50:00,195.79,197.34,195.79,196.85,5237.0,195.79,197.34,195.79,196.85,5237.0
2021-12-20 12:00:00,196.95,197.99,196.75,197.09,7959.0,196.95,197.99,196.75,197.09,7959.0
2021-12-20 12:10:00,197.13,197.32,196.13,196.57,45106.0,197.13,197.32,196.13,196.57,45106.0
2021-12-20 12:20:00,196.53,196.65,195.89,196.62,8163.0,196.53,196.65,195.89,196.62,8163.0
2021-12-20 12:30:00,196.5,196.51,195.45,195.7,7093.0,196.5,196.51,195.45,195.7,7093.0
2021-12-20 12:40:00,195.59,196.05,195.41,196.05,5780.0,195.59,196.05,195.41,196.05,5780.0
2021-12-20 12:50:00,195.92,196.7,195.92,196.17,8461.0,195.92,196.7,195.92,196.17,8461.0
2021-12-20 13:00:00,196.33,196.52,195.79,196.46,6435.0,196.33,196.52,195.79,196.46,6435.0
2021-12-20 13:10:00,196.66,196.78,195.97,196.08,8379.0,196.66,196.78,195.97,196.08,8379.0
2021-12-20 13:20:00,195.94,196.27,195.69,196.11,8079.0,195.94,196.27,195.69,196.11,8079.0
2021-12-20 13:30:00,196.26,196.38,195.82,196.38,4651.0,196.26,196.38,195.82,196.38,4651.0
2021-12-20 13:40:00,196.63,197.24,196.57,196.78,5433.0,196.63,197.24,196.57,196.78,5433.0
2021-12-20 13:50:00,197.06,197.06,195.96,196.33,2906.0,197.06,197.06,195.96,196.33,2906.0
2021-12-20 14:00:00,196.26,196.74,195.93,196.41,4786.0,196.26,196.74,195.93,196.41,4786.0
2021-12-20 14:10:00,196.45,197.1,196.12,196.94,7133.0,196.45,197.1,196.12,196.94,7133.0
2021-12-20 14:20:00,196.97,197.51,196.44,196.67,10024.0,196.97,197.51,196.44,196.67,10024.0
2021-12-20 14:30:00,196.67,196.72,196.17,196.21,1700.0,196.67,196.72,196.17,196.21,1700.0
2021-12-20 14:40:00,196.39,196.53,195.97,196.32,5614.0,196.39,196.53,195.97,196.32,5614.0
2021-12-20 14:50:00,196.38,197.5,196.31,197.33,11267.0,196.38,197.5,196.31,197.33,11267.0
2021-12-20 15:00:00,197.5,197.7,196.93,197.48,12696.0,197.5,197.7,196.93,197.48,12696.0
2021-12-20 15:10:00,197.5,197.72,197.35,197.47,6851.0,197.5,197.72,197.35,197.47,6851.0
2021-12-20 15:20:00,197.57,197.88,197.34,197.6,13893.0,197.57,197.88,197.34,197.6,13893.0
2021-12-20 15:30:00,197.55,197.63,196.37,196.52,17357.0,197.55,197.63,196.37,196.52,17357.0
2021-12-20 15:40:00,196.62,196.62,195.8,196.06,16176.0,196.62,196.62,195.8,196.06,16176.0
2021-12-20 15:50:00,196.16,196.64,195.83,195.83,74368.0,196.16,196.64,195.83,195.83,74368.0
2021-12-21 09:30:00,197.34,203.0,197.34,202.2,46091.0,197.34,203.0,197.34,202.2,46091.0
2021-12-21 09:40:00,201.61,202.09,199.9,202.07,32625.0,201.61,202.09,199.9,202.07,32625.0
2021-12-21 09:50:00,201.84,202.5,201.0,201.19,11170.0,201.84,202.5,201.0,201.19,11170.0
2021-12-21 10:00:00,201.0,201.93,201.0,201.3,10227.0,201.0,201.93,201.0,201.3,10227.0
2021-12-21 10:10:00,201.08,202.69,201.0,202.3,9389.0,201.08,202.69,201.0,202.3,9389.0
2021-12-21 10:20:00,202.12,202.83,201.25,201.82,19255.0,202.12,202.83,201.25,201.82,19255.0
2021-12-21 10:30:00,201.81,202.33,201.15,201.75,24184.0,201.81,202.33,201.15,201.75,24184.0
2021-12-21 10:40:00,201.73,203.47,201.73,203.24,21695.0,201.73,203.47,201.73,203.24,21695.0
2021-12-21 10:50:00,203.2,204.47,202.9,204.07,27497.0,203.2,204.47,202.9,204.07,27497.0
2021-12-21 11:00:00,204.03,204.08,202.76,203.0,22901.0,204.03,204.08,202.76,203.0,22901.0
2021-12-21 11:10:00,202.83,203.29,202.13,202.19,12284.0,202.83,203.29,202.13,202.19,12284.0
2021-12-21 11:20:00,202.24,202.73,202.17,202.26,8670.0,202.24,202.73,202.17,202.26,8670.0
2021-12-21 11:30:00,202.24,202.66,201.57,202.31,10152.0,202.24,202.66,201.57,202.31,10152.0
2021-12-21 11:40:00,202.31,203.08,202.26,202.62,6341.0,202.31,203.08,202.26,202.62,6341.0
2021-12-21 11:50:00,202.48,203.1,202.37,202.58,4200.0,202.48,203.1,202.37,202.58,4200.0
2021-12-21 12:00:00,202.73,203.0,202.38,202.63,7059.0,202.73,203.0,202.38,202.63,7059.0
2021-12-21 12:10:00,202.63,203.74,202.27,203.54,22887.0,202.63,203.74,202.27,203.54,22887.0
2021-12-21 12:20:00,203.66,204.99,203.54,204.88,14869.0,203.66,204.99,203.54,204.88,14869.0
2021-12-21 12:30:00,204.95,205.25,204.68,204.99,9431.0,204.95,205.25,204.68,204.99,9431.0
2021-12-21 12:40:00,204.92,205.11,204.44,204.44,4803.0,204.92,205.11,204.44,204.44,4803.0
2021-12-21 12:50:00,204.64,204.75,204.39,204.66,3434.0,204.64,204.75,204.39,204.66,3434.0
2021-12-21 13:00:00,204.66,204.95,204.49,204.95,3293.0,204.66,204.95,204.49,204.95,3293.0
2021-12-21 13:10:00,204.86,205.0,204.41,204.74,5737.0,204.86,205.0,204.41,204.74,5737.0
2021-12-21 13:20:00,204.75,205.07,204.48,204.83,5656.0,204.75,205.07,204.48,204.83,5656.0
2021-12-21 13:30:00,204.84,205.2,204.83,205.08,6634.0,204.84,205.2,204.83,205.08,6634.0
2021-12-21 13:40:00,205.13,205.28,204.8,205.28,3980.0,205.13,205.28,204.8,205.28,3980.0
2021-12-21 13:50:00,205.28,205.78,205.24,205.5,5565.0,205.28,205.78,205.24,205.5,5565.0
2021-12-21 14:00:00,205.6,205.69,205.35,205.53,3278.0,205.6,205.69,205.35,205.53,3278.0
2021-12-21 14:10:00,205.51,205.59,205.11,205.17,6617.0,205.51,205.59,205.11,205.17,6617.0
2021-12-21 14:20:00,205.23,205.23,204.36,204.46,6848.0,205.23,205.23,204.36,204.46,6848.0
2021-12-21 14:30:00,204.64,205.03,204.05,204.05,6051.0,204.64,205.03,204.05,204.05,6051.0
2021-12-21 14:40:00,204.17,204.53,203.9,204.53,5382.0,204.17,204.53,203.9,204.53,5382.0
2021-12-21 14:50:00,204.46,204.83,204.45,204.83,5361.0,204.46,204.83,204.45,204.83,5361.0
2021-12-21 15:00:00,204.74,204.81,204.17,204.35,7422.0,204.74,204.81,204.17,204.35,7422.0
2021-12-21 15:10:00,204.31,204.42,203.36,203.36,12228.0,204.31,204.42,203.36,203.36,12228.0
2021-12-21 15:20:00,203.18,203.31,202.25,202.47,76765.0,203.18,203.31,202.25,202.47,76765.0
2021-12-21 15:30:00,202.45,203.15,202.45,203.02,24068.0,202.45,203.15,202.45,203.02,24068.0
2021-12-21 15:40:00,203.02,203.1,202.41,202.76,28491.0,203.02,203.1,202.41,202.76,28491.0
2021-12-21 15:50:00,202.92,204.6,202.54,204.53,76275.0,202.92,204.6,202.54,204.53,76275.0
2021-12-22 09:30:00,204.86,205.48,201.19,205.48,37462.0,204.86,205.48,201.19,205.48,37462.0
2021-12-22 09:40:00,205.76,206.89,205.1,206.06,11511.0,205.76,206.89,205.1,206.06,11511.0
2021-12-22 09:50:00,205.51,205.59,203.5,203.63,7342.0,205.51,205.59,203.5,203.63,7342.0
2021-12-22 10:00:00,203.72,203.85,202.5,202.69,52384.0,203.72,203.85,202.5,202.69,52384.0
2021-12-22 10:10:00,202.5,204.28,202.5,204.28,5145.0,202.5,204.28,202.5,204.28,5145.0
2021-12-22 10:20:00,204.24,204.58,203.73,203.88,3474.0,204.24,204.58,203.73,203.88,3474.0
2021-12-22 10:30:00,204.05,205.21,204.05,205.05,3412.0,204.05,205.21,204.05,205.05,3412.0
2021-12-22 10:40:00,204.74,205.0,203.7,204.34,2319.0,204.74,205.0,203.7,204.34,2319.0
2021-12-22 10:50:00,204.34,204.76,204.14,204.76,5500.0,204.34,204.76,204.14,204.76,5500.0
2021-12-22 11:00:00,204.73,205.6,204.62,204.78,5246.0,204.73,205.6,204.62,204.78,5246.0
2021-12-22 11:10:00,204.69,204.86,204.64,204.65,1540.0,204.69,204.86,204.64,204.65,1540.0
2021-12-22 11:20:00,204.8,205.14,204.69,204.72,4405.0,204.8,205.14,204.69,204.72,4405.0
2021-12-22 11:30:00,204.75,205.04,204.75,204.82,1362.0,204.75,205.04,204.75,204.82,1362.0
2021-12-22 11:40:00,204.76,204.96,203.84,204.39,4554.0,204.76,204.96,203.84,204.39,4554.0
2021-12-22 11:50:00,204.27,204.43,204.16,204.16,1314.0,204.27,204.43,204.16,204.16,1314.0
2021-12-22 12:00:00,204.07,204.07,203.56,203.86,5692.0,204.07,204.07,203.56,203.86,5692.0
2021-12-22 12:10:00,203.8,203.88,203.47,203.69,14180.0,203.8,203.88,203.47,203.69,14180.0
2021-12-22 12:20:00,203.5,203.56,203.21,203.26,10325.0,203.5,203.56,203.21,203.26,10325.0
2021-12-22 12:30:00,203.25,203.69,203.25,203.6,4406.0,203.25,203.69,203.25,203.6,4406.0
2021-12-22 12:40:00,203.79,203.79,203.04,203.04,8384.0,203.79,203.79,203.04,203.04,8384.0
2021-12-22 12:50:00,202.98,203.02,201.51,202.16,7990.0,202.98,203.02,201.51,202.16,7990.0
2021-12-22 13:00:00,202.11,202.66,201.8,202.23,7217.0,202.11,202.66,201.8,202.23,7217.0
2021-12-22 13:10:00,202.23,202.51,201.99,202.23,3722.0,202.23,202.51,201.99,202.23,3722.0
2021-12-22 13:20:00,202.27,202.83,202.25,202.7,5073.0,202.27,202.83,202.25,202.7,5073.0
2021-12-22 13:30:00,202.83,202.83,201.95,202.09,5114.0,202.83,202.83,201.95,202.09,5114.0
2021-12-22 13:40:00,202.07,202.11,201.36,202.07,10050.0,202.07,202.11,201.36,202.07,10050.0
2021-12-22 13:50:00,201.75,202.51,201.7,202.38,3626.0,201.75,202.51,201.7,202.38,3626.0
2021-12-22 14:00:00,202.34,202.34,201.4,201.48,5637.0,202.34,202.34,201.4,201.48,5637.0
2021-12-22 14:10:00,201.66,202.69,201.65,202.68,3454.0,201.66,202.69,201.65,202.68,3454.0
2021-12-22 14:20:00,202.68,203.14,202.16,202.35,5310.0,202.68,203.14,202.16,202.35,5310.0
2021-12-22 14:30:00,202.53,203.1,202.53,202.97,5531.0,202.53,203.1,202.53,202.97,5531.0
2021-12-22 14:40:00,203.05,203.84,202.96,203.84,7372.0,203.05,203.84,202.96,203.84,7372.0
2021-12-22 14:50:00,203.82,204.7,203.71,204.35,10205.0,203.82,204.7,203.71,204.35,10205.0
2021-12-22 15:00:00,204.48,204.56,204.22,204.36,5158.0,204.48,204.56,204.22,204.36,5158.0
2021-12-22 15:10:00,204.45,204.95,203.79,203.79,11777.0,204.45,204.95,203.79,203.79,11777.0
2021-12-22 15:20:00,203.7,204.24,203.7,204.12,8449.0,203.7,204.24,203.7,204.12,8449.0
2021-12-22 15:30:00,204.23,204.49,203.9,204.0,10568.0,204.23,204.49,203.9,204.0,10568.0
2021-12-22 15:40:00,204.0,204.13,203.26,204.06,18252.0,204.0,204.13,203.26,204.06,18252.0
2021-12-22 15:50:00,203.99,204.34,203.64,203.65,52561.0,203.99,204.34,203.64,203.65,52561.0
2021-12-23 09:30:00,203.15,205.0,202.43,204.69,9461.0,203.15,205.0,202.43,204.69,9461.0
2021-12-23 09:40:00,205.18,205.59,202.24,202.28,4957.0,205.18,205.59,202.24,202.28,4957.0
2021-12-23 09:50:00,201.42,203.44,201.21,201.86,15170.0,201.42,203.44,201.21,201.86,15170.0
2021-12-23 10:00:00,201.87,201.87,199.92,200.34,22981.0,201.87,201.87,199.92,200.34,22981.0
2021-12-23 10:10:00,200.5,201.94,200.4,201.59,21223.0,200.5,201.94,200.4,201.59,21223.0
2021-12-23 10:20:00,201.58,202.52,201.57,201.93,5740.0,201.58,202.52,201.57,201.93,5740.0
2021-12-23 10:30:00,202.15,202.65,201.41,202.65,8761.0,202.15,202.65,201.41,202.65,8761.0
2021-12-23 10:40:00,202.66,204.24,202.63,203.7,11335.0,202.66,204.24,202.63,203.7,11335.0
2021-12-23 10:50:00,203.64,204.09,203.17,203.17,5295.0,203.64,204.09,203.17,203.17,5295.0
2021-12-23 11:00:00,203.01,203.19,202.47,202.61,6848.0,203.01,203.19,202.47,202.61,6848.0
2021-12-23 11:10:00,202.83,202.83,201.9,202.18,13140.0,202.83,202.83,201.9,202.18,13140.0
2021-12-23 11:20:00,202.18,202.44,201.66,202.19,6977.0,202.18,202.44,201.66,202.19,6977.0
2021-12-23 11:30:00,202.81,203.77,202.81,203.42,3518.0,202.81,203.77,202.81,203.42,3518.0
2021-12-23 11:40:00,203.42,204.3,203.41,203.65,3740.0,203.42,204.3,203.41,203.65,3740.0
2021-12-23 11:50:00,203.75,204.48,203.45,203.96,3835.0,203.75,204.48,203.45,203.96,3835.0
2021-12-23 12:00:00,204.61,205.49,204.48,204.74,11864.0,204.61,205.49,204.48,204.74,11864.0
2021-12-23 12:10:00,204.74,204.74,204.27,204.47,4859.0,204.74,204.74,204.27,204.47,4859.0
2021-12-23 12:20:00,204.53,204.63,203.66,203.81,10890.0,204.53,204.63,203.66,203.81,10890.0
2021-12-23 12:30:00,203.31,204.45,203.31,204.28,5083.0,203.31,204.45,203.31,204.28,5083.0
2021-12-23 12:40:00,204.42,204.46,203.97,204.1,5008.0,204.42,204.46,203.97,204.1,5008.0
2021-12-23 12:50:00,204.07,204.07,203.21,203.42,5018.0,204.07,204.07,203.21,203.42,5018.0
2021-12-23 13:00:00,203.41,203.97,203.41,203.97,1743.0,203.41,203.97,203.41,203.97,1743.0
2021-12-23 13:10:00,204.03,204.55,204.02,204.45,4405.0,204.03,204.55,204.02,204.45,4405.0
2021-12-23 13:20:00,204.7,204.74,204.64,204.64,700.0,204.7,204.74,204.64,204.64,700.0
2021-12-23 13:30:00,204.69,204.7,204.31,204.31,4295.0,204.69,204.7,204.31,204.31,4295.0
2021-12-23 13:40:00,204.31,204.44,204.18,204.19,2144.0,204.31,204.44,204.18,204.19,2144.0
2021-12-23 13:50:00,204.33,204.36,203.99,204.0,2192.0,204.33,204.36,203.99,204.0,2192.0
2021-12-23 14:00:00,204.13,204.38,203.68,203.68,12493.0,204.13,204.38,203.68,203.68,12493.0
2021-12-23 14:10:00,203.6,204.0,203.52,203.71,2854.0,203.6,204.0,203.52,203.71,2854.0
2021-12-23 14:20:00,203.55,203.92,203.48,203.92,4889.0,203.55,203.92,203.48,203.92,4889.0
2021-12-23 14:30:00,204.01,204.38,203.97,204.35,4139.0,204.01,204.38,203.97,204.35,4139.0
2021-12-23 14:40:00,204.42,204.87,204.42,204.82,4586.0,204.42,204.87,204.42,204.82,4586.0
2021-12-23 14:50:00,204.66,204.99,204.55,204.67,3376.0,204.66,204.99,204.55,204.67,3376.0
2021-12-23 15:00:00,204.43,204.43,203.6,203.86,5258.0,204.43,204.43,203.6,203.86,5258.0
2021-12-23 15:10:00,203.66,203.88,203.39,203.48,5612.0,203.66,203.88,203.39,203.48,5612.0
2021-12-23 15:20:00,203.39,203.63,203.09,203.63,7646.0,203.39,203.63,203.09,203.63,7646.0
2021-12-23 15:30:00,203.66,203.67,202.92,203.39,14685.0,203.66,203.67,202.92,203.39,14685.0
2021-12-23 15:40:00,203.43,204.49,203.38,204.41,16328.0,203.43,204.49,203.38,204.41,16328.0
2021-12-23 15:50:00,204.48,204.68,204.19,204.26,42260.0,204.48,204.68,204.19,204.26,42260.0
2021-12-27 09:30:00,204.39,206.48,203.89,205.86,6888.0,204.39,206.48,203.89,205.86,6888.0
2021-12-27 09:40:00,205.3,206.13,203.94,204.05,1760.0,205.3,206.13,203.94,204.05,1760.0
2021-12-27 09:50:00,204.03,204.99,203.59,203.89,7895.0,204.03,204.99,203.59,203.89,7895.0
2021-12-27 10:00:00,203.63,204.84,203.5,204.84,4330.0,203.63,204.84,203.5,204.84,4330.0
2021-12-27 10:10:00,204.38,204.66,203.7,204.03,3230.0,204.38,204.66,203.7,204.03,3230.0
2021-12-27 10:20:00,204.0,204.1,202.04,202.05,15277.0,204.0,204.1,202.04,202.05,15277.0
2021-12-27 10:30:00,202.39,202.5,202.0,202.14,14662.0,202.39,202.5,202.0,202.14,14662.0
2021-12-27 10:40:00,202.25,202.3,200.7,201.63,9185.0,202.25,202.3,200.7,201.63,9185.0
2021-12-27 10:50:00,201.97,202.11,201.58,201.98,3020.0,201.97,202.11,201.58,201.98,3020.0
2021-12-27 11:00:00,202.18,202.83,201.91,201.95,5213.0,202.18,202.83,201.91,201.95,5213.0
2021-12-27 11:10:00,202.03,202.66,201.84,202.22,6762.0,202.03,202.66,201.84,202.22,6762.0
2021-12-27 11:20:00,202.19,202.82,201.98,202.82,2619.0,202.19,202.82,201.98,202.82,2619.0
2021-12-27 11:30:00,202.55,202.66,201.91,202.22,4220.0,202.55,202.66,201.91,202.22,4220.0
2021-12-27 11:40:00,202.23,202.38,201.96,202.1,3200.0,202.23,202.38,201.96,202.1,3200.0
2021-12-27 11:50:00,202.2,202.31,201.96,202.15,2084.0,202.2,202.31,201.96,202.15,2084.0
2021-12-27 12:00:00,202.01,202.07,201.64,201.92,2000.0,202.01,202.07,201.64,201.92,2000.0
2021-12-27 12:10:00,201.93,202.02,201.33,201.33,9623.0,201.93,202.02,201.33,201.33,9623.0
2021-12-27 12:20:00,201.2,201.2,200.76,200.92,4780.0,201.2,201.2,200.76,200.92,4780.0
2021-12-27 12:30:00,200.84,201.05,200.61,200.61,4822.0,200.84,201.05,200.61,200.61,4822.0
2021-12-27 12:40:00,200.56,200.58,200.27,200.5,15827.0,200.56,200.58,200.27,200.5,15827.0
2021-12-27 12:50:00,200.53,200.9,200.38,200.6,4801.0,200.53,200.9,200.38,200.6,4801.0
2021-12-27 13:00:00,200.55,201.37,200.55,201.09,4614.0,200.55,201.37,200.55,201.09,4614.0
2021-12-27 13:10:00,200.95,201.17,200.8,200.8,3222.0,200.95,201.17,200.8,200.8,3222.0
2021-12-27 13:20:00,200.8,201.07,200.8,200.98,4267.0,200.8,201.07,200.8,200.98,4267.0
2021-12-27 13:30:00,201.07,201.07,200.49,200.5,5323.0,201.07,201.07,200.49,200.5,5323.0
2021-12-27 13:40:00,200.52,200.75,200.5,200.69,2195.0,200.52,200.75,200.5,200.69,2195.0
2021-12-27 13:50:00,200.61,200.91,200.5,200.87,1880.0,200.61,200.91,200.5,200.87,1880.0
2021-12-27 14:00:00,200.8,200.88,200.41,200.41,3974.0,200.8,200.88,200.41,200.41,3974.0
2021-12-27 14:10:00,200.39,200.66,200.28,200.28,3702.0,200.39,200.66,200.28,200.28,3702.0
2021-12-27 14:20:00,200.25,200.36,199.79,199.91,6405.0,200.25,200.36,199.79,199.91,6405.0
2021-12-27 14:30:00,200.03,200.03,199.51,199.82,4516.0,200.03,200.03,199.51,199.82,4516.0
2021-12-27 14:40:00,199.71,200.0,199.59,199.76,3373.0,199.71,200.0,199.59,199.76,3373.0
2021-12-27 14:50:00,199.85,199.93,199.16,199.16,5738.0,199.85,199.93,199.16,199.16,5738.0
2021-12-27 15:00:00,199.16,199.37,199.01,199.34,3451.0,199.16,199.37,199.01,199.34,3451.0
2021-12-27 15:10:00,199.14,199.75,199.14,199.25,6298.0,199.14,199.75,199.14,199.25,6298.0
2021-12-27 15:20:00,199.25,199.61,198.9,199.48,6859.0,199.25,199.61,198.9,199.48,6859.0
2021-12-27 15:30:00,199.55,199.55,198.3,198.45,15418.0,199.55,199.55,198.3,198.45,15418.0
2021-12-27 15:40:00,198.3,198.57,197.86,198.35,21860.0,198.3,198.57,197.86,198.35,21860.0
2021-12-27 15:50:00,198.42,199.1,198.29,198.83,73769.0,198.42,199.1,198.29,198.83,73769.0
2021-12-28 09:30:00,197.61,197.86,193.05,193.9,29851.0,197.61,197.86,193.05,193.9,29851.0
2021-12-28 09:40:00,193.68,195.8,193.21,194.76,38942.0,193.68,195.8,193.21,194.76,38942.0
2021-12-28 09:50:00,194.37,197.33,194.0,196.84,35358.0,194.37,197.33,194.0,196.84,35358.0
2021-12-28 10:00:00,196.12,196.97,194.81,194.81,11186.0,196.12,196.97,194.81,194.81,11186.0
2021-12-28 10:10:00,194.9,196.03,194.87,195.47,9522.0,194.9,196.03,194.87,195.47,9522.0
2021-12-28 10:20:00,195.85,197.14,195.73,196.72,10319.0,195.85,197.14,195.73,196.72,10319.0
2021-12-28 10:30:00,197.07,198.47,197.07,197.39,8568.0,197.07,198.47,197.07,197.39,8568.0
2021-12-28 10:40:00,197.13,197.26,195.88,196.72,5999.0,197.13,197.26,195.88,196.72,5999.0
2021-12-28 10:50:00,196.56,196.9,195.73,196.13,16240.0,196.56,196.9,195.73,196.13,16240.0
2021-12-28 11:00:00,196.01,196.01,195.0,195.11,9790.0,196.01,196.01,195.0,195.11,9790.0
2021-12-28 11:10:00,195.14,195.73,194.42,194.74,7508.0,195.14,195.73,194.42,194.74,7508.0
2021-12-28 11:20:00,194.87,194.95,194.22,194.53,16266.0,194.87,194.95,194.22,194.53,16266.0
2021-12-28 11:30:00,194.7,194.95,194.61,194.88,23287.0,194.7,194.95,194.61,194.88,23287.0
2021-12-28 11:40:00,194.99,195.27,194.8,195.27,13021.0,194.99,195.27,194.8,195.27,13021.0
2021-12-28 11:50:00,195.24,195.25,194.81,194.84,3653.0,195.24,195.25,194.81,194.84,3653.0
2021-12-28 12:00:00,194.83,194.97,194.69,194.92,4303.0,194.83,194.97,194.69,194.92,4303.0
2021-12-28 12:10:00,194.83,195.17,194.78,194.89,12474.0,194.83,195.17,194.78,194.89,12474.0
2021-12-28 12:20:00,194.8,195.41,194.53,194.65,10684.0,194.8,195.41,194.53,194.65,10684.0
2021-12-28 12:30:00,194.61,194.93,194.32,194.79,14937.0,194.61,194.93,194.32,194.79,14937.0
2021-12-28 12:40:00,194.71,195.09,194.67,194.83,6858.0,194.71,195.09,194.67,194.83,6858.0
2021-12-28 12:50:00,194.8,195.12,194.77,194.84,6124.0,194.8,195.12,194.77,194.84,6124.0
2021-12-28 13:00:00,194.84,195.06,194.71,194.98,4960.0,194.84,195.06,194.71,194.98,4960.0
2021-12-28 13:10:00,194.89,195.18,194.8,195.0,4603.0,194.89,195.18,194.8,195.0,4603.0
2021-12-28 13:20:00,195.1,195.26,194.81,195.26,6312.0,195.1,195.26,194.81,195.26,6312.0
2021-12-28 13:30:00,195.13,195.31,195.04,195.15,6222.0,195.13,195.31,195.04,195.15,6222.0
2021-12-28 13:40:00,195.15,195.22,194.86,195.01,5722.0,195.15,195.22,194.86,195.01,5722.0
2021-12-28 13:50:00,195.08,195.09,194.28,194.86,10205.0,195.08,195.09,194.28,194.86,10205.0
2021-12-28 14:00:00,194.87,194.87,193.62,193.62,14156.0,194.87,194.87,193.62,193.62,14156.0
2021-12-28 14:10:00,193.75,193.89,193.55,193.7,11607.0,193.75,193.89,193.55,193.7,11607.0
2021-12-28 14:20:00,193.65,194.12,193.35,194.12,15583.0,193.65,194.12,193.35,194.12,15583.0
2021-12-28 14:30:00,194.38,194.67,194.08,194.4,5297.0,194.38,194.67,194.08,194.4,5297.0
2021-12-28 14:40:00,194.26,194.28,193.8,194.08,9905.0,194.26,194.28,193.8,194.08,9905.0
2021-12-28 14:50:00,194.0,194.05,193.28,193.45,10264.0,194.0,194.05,193.28,193.45,10264.0
2021-12-28 15:00:00,193.38,193.45,193.23,193.4,6256.0,193.38,193.45,193.23,193.4,6256.0
2021-12-28 15:10:00,193.36,193.88,193.35,193.88,7657.0,193.36,193.88,193.35,193.88,7657.0
2021-12-28 15:20:00,193.94,194.24,193.93,194.14,7329.0,193.94,194.24,193.93,194.14,7329.0
2021-12-28 15:30:00,194.22,194.62,194.0,194.0,11913.0,194.22,194.62,194.0,194.0,11913.0
2021-12-28 15:40:00,194.01,194.37,193.85,194.07,19741.0,194.01,194.37,193.85,194.07,19741.0
2021-12-28 15:50:00,194.02,194.02,192.54,193.09,109613.0,194.02,194.02,192.54,193.09,109613.0
2021-12-29 09:30:00,193.2,194.11,191.77,192.62,15194.0,193.2,194.11,191.77,192.62,15194.0
2021-12-29 09:40:00,192.48,193.45,190.32,191.2,23159.0,192.48,193.45,190.32,191.2,23159.0
2021-12-29 09:50:00,191.18,191.28,189.75,190.3,16609.0,191.18,191.28,189.75,190.3,16609.0
2021-12-29 10:00:00,190.32,190.34,189.23,189.78,20125.0,190.32,190.34,189.23,189.78,20125.0
2021-12-29 10:10:00,189.85,191.05,189.57,190.87,24873.0,189.85,191.05,189.57,190.87,24873.0
2021-12-29 10:20:00,190.96,192.16,190.81,190.89,10245.0,190.96,192.16,190.81,190.89,10245.0
2021-12-29 10:30:00,190.8,190.88,190.01,190.08,14254.0,190.8,190.88,190.01,190.08,14254.0
2021-12-29 10:40:00,190.2,190.93,189.79,189.8,10308.0,190.2,190.93,189.79,189.8,10308.0
2021-12-29 10:50:00,189.81,189.81,189.34,189.56,8084.0,189.81,189.81,189.34,189.56,8084.0
2021-12-29 11:00:00,189.55,190.73,189.55,190.73,7153.0,189.55,190.73,189.55,190.73,7153.0
2021-12-29 11:10:00,190.59,190.6,190.0,190.46,6431.0,190.59,190.6,190.0,190.46,6431.0
2021-12-29 11:20:00,190.4,190.71,189.6,190.66,11060.0,190.4,190.71,189.6,190.66,11060.0
2021-12-29 11:30:00,190.5,191.22,190.11,191.01,11014.0,190.5,191.22,190.11,191.01,11014.0
2021-12-29 11:40:00,190.99,191.17,190.68,191.06,14274.0,190.99,191.17,190.68,191.06,14274.0
2021-12-29 11:50:00,190.96,191.59,190.86,191.3,5877.0,190.96,191.59,190.86,191.3,5877.0
2021-12-29 12:00:00,191.39,191.8,191.09,191.74,6410.0,191.39,191.8,191.09,191.74,6410.0
2021-12-29 12:10:00,191.74,192.74,191.47,192.74,7943.0,191.74,192.74,191.47,192.74,7943.0
2021-12-29 12:20:00,192.35,192.98,192.17,192.72,7878.0,192.35,192.98,192.17,192.72,7878.0
2021-12-29 12:30:00,192.52,192.66,192.08,192.56,9190.0,192.52,192.66,192.08,192.56,9190.0
2021-12-29 12:40:00,192.43,192.44,191.51,191.61,5926.0,192.43,192.44,191.51,191.61,5926.0
2021-12-29 12:50:00,191.7,191.71,190.99,191.18,11872.0,191.7,191.71,190.99,191.18,11872.0
2021-12-29 13:00:00,191.19,191.26,190.51,191.1,10194.0,191.19,191.26,190.51,191.1,10194.0
2021-12-29 13:10:00,191.06,191.57,191.01,191.27,6927.0,191.06,191.57,191.01,191.27,6927.0
2021-12-29 13:20:00,191.35,191.55,191.2,191.55,4925.0,191.35,191.55,191.2,191.55,4925.0
2021-12-29 13:30:00,191.73,191.73,191.21,191.35,5020.0,191.73,191.73,191.21,191.35,5020.0
2021-12-29 13:40:00,191.45,191.58,191.19,191.32,5079.0,191.45,191.58,191.19,191.32,5079.0
2021-12-29 13:50:00,191.08,192.08,191.08,191.96,15996.0,191.08,192.08,191.08,191.96,15996.0
2021-12-29 14:00:00,191.95,192.15,191.77,191.91,10823.0,191.95,192.15,191.77,191.91,10823.0
2021-12-29 14:10:00,191.88,192.52,191.86,192.01,8948.0,191.88,192.52,191.86,192.01,8948.0
2021-12-29 14:20:00,192.19,192.51,192.06,192.51,6276.0,192.19,192.51,192.06,192.51,6276.0
2021-12-29 14:30:00,192.51,192.75,192.28,192.57,4579.0,192.51,192.75,192.28,192.57,4579.0
2021-12-29 14:40:00,192.56,192.57,192.37,192.51,4942.0,192.56,192.57,192.37,192.51,4942.0
2021-12-29 14:50:00,192.53,192.64,191.98,192.13,10059.0,192.53,192.64,191.98,192.13,10059.0
2021-12-29 15:00:00,192.13,192.13,191.46,191.5,7680.0,192.13,192.13,191.46,191.5,7680.0
2021-12-29 15:10:00,191.41,191.79,191.41,191.6,5080.0,191.41,191.79,191.41,191.6,5080.0
2021-12-29 15:20:00,191.55,191.55,190.54,190.93,9817.0,191.55,191.55,190.54,190.93,9817.0
2021-12-29 15:30:00,190.84,192.03,190.84,191.41,19877.0,190.84,192.03,190.84,191.41,19877.0
2021-12-29 15:40:00,191.46,191.49,191.03,191.37,16502.0,191.46,191.49,191.03,191.37,16502.0
2021-12-29 15:50:00,191.33,191.88,191.22,191.73,46405.0,191.33,191.88,191.22,191.73,46405.0
2021-12-30 09:30:00,191.81,194.99,191.81,193.89,23741.0,191.81,194.99,191.81,193.89,23741.0
2021-12-30 09:40:00,193.15,194.5,192.46,192.51,9342.0,193.15,194.5,192.46,192.51,9342.0
2021-12-30 09:50:00,192.73,194.18,191.81,193.73,10213.0,192.73,194.18,191.81,193.73,10213.0
2021-12-30 10:00:00,193.87,194.49,193.7,194.22,26636.0,193.87,194.49,193.7,194.22,26636.0
2021-12-30 10:10:00,194.14,194.23,192.58,193.1,13115.0,194.14,194.23,192.58,193.1,13115.0
2021-12-30 10:20:00,192.55,193.76,192.55,193.5,5939.0,192.55,193.76,192.55,193.5,5939.0
2021-12-30 10:30:00,193.55,194.68,193.49,194.68,13082.0,193.55,194.68,193.49,194.68,13082.0
2021-12-30 10:40:00,194.45,195.45,194.44,194.85,8493.0,194.45,195.45,194.44,194.85,8493.0
2021-12-30 10:50:00,195.1,195.22,194.18,194.37,4998.0,195.1,195.22,194.18,194.37,4998.0
2021-12-30 11:00:00,194.5,194.5,193.55,193.96,6033.0,194.5,194.5,193.55,193.96,6033.0
2021-12-30 11:10:00,193.99,194.66,193.98,194.06,12123.0,193.99,194.66,193.98,194.06,12123.0
2021-12-30 11:20:00,193.93,194.6,193.9,194.44,4499.0,193.93,194.6,193.9,194.44,4499.0
2021-12-30 11:30:00,194.28,194.67,194.17,194.64,4477.0,194.28,194.67,194.17,194.64,4477.0
2021-12-30 11:40:00,194.64,195.5,194.47,195.5,4562.0,194.64,195.5,194.47,195.5,4562.0
2021-12-30 11:50:00,195.67,196.09,195.55,195.85,5914.0,195.67,196.09,195.55,195.85,5914.0
2021-12-30 12:00:00,195.85,196.0,195.61,195.74,5493.0,195.85,196.0,195.61,195.74,5493.0
2021-12-30 12:10:00,195.86,196.13,195.76,195.97,8259.0,195.86,196.13,195.76,195.97,8259.0
2021-12-30 12:20:00,195.81,196.65,195.79,196.21,5529.0,195.81,196.65,195.79,196.21,5529.0
2021-12-30 12:30:00,196.06,196.33,195.88,195.89,7015.0,196.06,196.33,195.88,195.89,7015.0
2021-12-30 12:40:00,195.89,196.03,195.74,195.98,2025.0,195.89,196.03,195.74,195.98,2025.0
2021-12-30 12:50:00,196.0,196.65,196.0,196.34,15740.0,196.0,196.65,196.0,196.34,15740.0
2021-12-30 13:00:00,196.24,196.46,196.0,196.12,9511.0,196.24,196.46,196.0,196.12,9511.0
2021-12-30 13:10:00,196.19,197.23,196.19,197.11,13216.0,196.19,197.23,196.19,197.11,13216.0
2021-12-30 13:20:00,197.16,197.84,197.16,197.32,5467.0,197.16,197.84,197.16,197.32,5467.0
2021-12-30 13:30:00,197.31,197.75,197.09,197.52,6253.0,197.31,197.75,197.09,197.52,6253.0
2021-12-30 13:40:00,197.43,197.43,196.89,196.91,3962.0,197.43,197.43,196.89,196.91,3962.0
2021-12-30 13:50:00,196.75,197.01,196.57,196.57,3001.0,196.75,197.01,196.57,196.57,3001.0
2021-12-30 14:00:00,196.46,196.48,195.73,196.45,3558.0,196.46,196.48,195.73,196.45,3558.0
2021-12-30 14:10:00,196.48,197.0,196.48,196.62,3055.0,196.48,197.0,196.48,196.62,3055.0
2021-12-30 14:20:00,196.71,196.73,196.5,196.69,2850.0,196.71,196.73,196.5,196.69,2850.0
2021-12-30 14:30:00,196.54,196.84,196.21,196.35,4608.0,196.54,196.84,196.21,196.35,4608.0
2021-12-30 14:40:00,196.42,196.42,195.99,196.04,4442.0,196.42,196.42,195.99,196.04,4442.0
2021-12-30 14:50:00,196.08,196.2,195.66,195.97,3753.0,196.08,196.2,195.66,195.97,3753.0
2021-12-30 15:00:00,195.82,195.84,194.79,194.79,5057.0,195.82,195.84,194.79,194.79,5057.0
2021-12-30 15:10:00,194.8,194.8,193.89,194.02,12967.0,194.8,194.8,193.89,194.02,12967.0
2021-12-30 15:20:00,193.79,194.16,193.46,194.01,15246.0,193.79,194.16,193.46,194.01,15246.0
2021-12-30 15:30:00,194.17,194.46,193.28,193.28,12208.0,194.17,194.46,193.28,193.28,12208.0
2021-12-30 15:40:00,193.21,193.32,192.79,193.11,13602.0,193.21,193.32,192.79,193.11,13602.0
2021-12-30 15:50:00,193.0,193.24,192.15,192.56,49229.0,193.0,193.24,192.15,192.56,49229.0
2021-12-31 09:30:00,191.72,194.04,191.43,191.54,14525.0,191.72,194.04,191.43,191.54,14525.0
2021-12-31 09:40:00,191.75,191.75,189.75,190.3,21151.0,191.75,191.75,189.75,190.3,21151.0
2021-12-31 09:50:00,190.06,191.02,189.92,190.47,12515.0,190.06,191.02,189.92,190.47,12515.0
2021-12-31 10:00:00,190.19,191.72,189.7,191.72,14921.0,190.19,191.72,189.7,191.72,14921.0
2021-12-31 10:10:00,191.9,191.9,189.72,189.89,9916.0,191.9,191.9,189.72,189.89,9916.0
2021-12-31 10:20:00,189.84,190.04,189.32,189.7,7824.0,189.84,190.04,189.32,189.7,7824.0
2021-12-31 10:30:00,189.9,190.17,189.34,190.07,4958.0,189.9,190.17,189.34,190.07,4958.0
2021-12-31 10:40:00,190.18,190.18,189.4,189.62,4744.0,190.18,190.18,189.4,189.62,4744.0
2021-12-31 10:50:00,189.8,189.8,189.0,189.4,7166.0,189.8,189.8,189.0,189.4,7166.0
2021-12-31 11:00:00,189.43,189.43,189.0,189.33,4030.0,189.43,189.43,189.0,189.33,4030.0
2021-12-31 11:10:00,189.36,190.5,189.36,190.5,6595.0,189.36,190.5,189.36,190.5,6595.0
2021-12-31 11:20:00,190.43,191.27,190.43,191.27,3492.0,190.43,191.27,190.43,191.27,3492.0
2021-12-31 11:30:00,191.12,191.12,189.94,190.15,9906.0,191.12,191.12,189.94,190.15,9906.0
2021-12-31 11:40:00,190.06,190.23,189.69,189.69,4050.0,190.06,190.23,189.69,189.69,4050.0
2021-12-31 11:50:00,189.66,189.67,188.93,188.94,5481.0,189.66,189.67,188.93,188.94,5481.0
2021-12-31 12:00:00,189.13,189.29,188.86,188.96,6423.0,189.13,189.29,188.86,188.96,6423.0
2021-12-31 12:10:00,188.98,189.07,188.65,188.93,6696.0,188.98,189.07,188.65,188.93,6696.0
2021-12-31 12:20:00,189.0,189.17,188.72,189.0,5691.0,189.0,189.17,188.72,189.0,5691.0
2021-12-31 12:30:00,189.03,189.61,188.91,189.08,5635.0,189.03,189.61,188.91,189.08,5635.0
2021-12-31 12:40:00,188.96,189.28,188.88,188.92,4755.0,188.96,189.28,188.88,188.92,4755.0
2021-12-31 12:50:00,189.0,189.38,189.0,189.23,3389.0,189.0,189.38,189.0,189.23,3389.0
2021-12-31 13:00:00,189.26,189.32,189.07,189.25,4377.0,189.26,189.32,189.07,189.25,4377.0
2021-12-31 13:10:00,189.13,189.17,189.0,189.06,5644.0,189.13,189.17,189.0,189.06,5644.0
2021-12-31 13:20:00,189.0,189.2,188.94,189.05,8929.0,189.0,189.2,188.94,189.05,8929.0
2021-12-31 13:30:00,189.01,189.1,188.27,188.27,10794.0,189.01,189.1,188.27,188.27,10794.0
2021-12-31 13:40:00,188.27,188.4,187.5,187.75,22164.0,188.27,188.4,187.5,187.75,22164.0
2021-12-31 13:50:00,187.67,188.08,187.67,187.91,6312.0,187.67,188.08,187.67,187.91,6312.0
2021-12-31 14:00:00,188.07,188.23,187.81,188.19,6700.0,188.07,188.23,187.81,188.19,6700.0
2021-12-31 14:10:00,188.26,189.05,188.26,189.04,9607.0,188.26,189.05,188.26,189.04,9607.0
2021-12-31 14:20:00,189.18,189.99,189.18,189.99,8387.0,189.18,189.99,189.18,189.99,8387.0
2021-12-31 14:30:00,190.05,190.58,190.02,190.33,6825.0,190.05,190.58,190.02,190.33,6825.0
2021-12-31 14:40:00,190.23,190.6,190.23,190.59,4284.0,190.23,190.6,190.23,190.59,4284.0
2021-12-31 14:50:00,190.63,190.91,190.53,190.72,6030.0,190.63,190.91,190.53,190.72,6030.0
2021-12-31 15:00:00,190.82,190.92,190.14,190.15,10754.0,190.82,190.92,190.14,190.15,10754.0
2021-12-31 15:10:00,190.0,190.23,189.98,190.05,8451.0,190.0,190.23,189.98,190.05,8451.0
2021-12-31 15:20:00,190.08,190.75,189.97,190.49,11227.0,190.08,190.75,189.97,190.49,11227.0
2021-12-31 15:30:00,190.55,190.55,189.36,189.55,16500.0,190.55,190.55,189.36,189.55,16500.0
2021-12-31 15:40:00,189.52,190.5,189.5,190.38,19607.0,189.52,190.5,189.5,190.38,19607.0
2021-12-31 15:50:00,190.32,190.32,189.66,190.01,79050.0,190.32,190.32,189.66,190.01,79050.0
2022-01-03 09:30:00,191.11,191.68,188.09,189.0,27461.0,191.11,191.68,188.09,189.0,27461.0
2022-01-03 09:40:00,189.28,190.44,187.01,187.57,20279.0,189.28,190.44,187.01,187.57,20279.0
2022-01-03 09:50:00,187.95,188.08,186.6,187.58,27942.0,187.95,188.08,186.6,187.58,27942.0
2022-01-03 10:00:00,188.02,191.24,187.91,190.19,21927.0,188.02,191.24,187.91,190.19,21927.0
2022-01-03 10:10:00,190.3,190.3,188.95,188.95,16682.0,190.3,190.3,188.95,188.95,16682.0
2022-01-03 10:20:00,188.95,192.43,188.63,191.95,23073.0,188.95,192.43,188.63,191.95,23073.0
2022-01-03 10:30:00,191.88,193.37,191.28,191.43,26137.0,191.88,193.37,191.28,191.43,26137.0
2022-01-03 10:40:00,191.56,192.03,190.33,190.4,7976.0,191.56,192.03,190.33,190.4,7976.0
2022-01-03 10:50:00,190.67,192.12,190.66,191.47,6911.0,190.67,192.12,190.66,191.47,6911.0
2022-01-03 11:00:00,191.48,192.88,191.48,192.51,7548.0,191.48,192.88,191.48,192.51,7548.0
2022-01-03 11:10:00,192.63,192.71,191.45,192.53,8868.0,192.63,192.71,191.45,192.53,8868.0
2022-01-03 11:20:00,192.27,192.35,191.66,191.93,6200.0,192.27,192.35,191.66,191.93,6200.0
2022-01-03 11:30:00,191.76,192.88,191.53,192.18,9400.0,191.76,192.88,191.53,192.18,9400.0
2022-01-03 11:40:00,191.81,192.78,191.55,192.24,9733.0,191.81,192.78,191.55,192.24,9733.0
2022-01-03 11:50:00,192.07,192.33,191.56,191.85,4922.0,192.07,192.33,191.56,191.85,4922.0
2022-01-03 12:00:00,191.59,191.88,191.33,191.33,3200.0,191.59,191.88,191.33,191.33,3200.0
2022-01-03 12:10:00,191.24,191.3,190.22,190.24,4916.0,191.24,191.3,190.22,190.24,4916.0
2022-01-03 12:20:00,190.28,190.49,189.82,190.25,5326.0,190.28,190.49,189.82,190.25,5326.0
2022-01-03 12:30:00,190.3,190.98,190.24,190.58,3666.0,190.3,190.98,190.24,190.58,3666.0
2022-01-03 12:40:00,190.49,191.5,190.36,191.39,4358.0,190.49,191.5,190.36,191.39,4358.0
2022-01-03 12:50:00,191.63,191.81,191.2,191.37,6193.0,191.63,191.81,191.2,191.37,6193.0
2022-01-03 13:00:00,191.21,191.5,190.86,191.16,4150.0,191.21,191.5,190.86,191.16,4150.0
2022-01-03 13:10:00,191.1,191.35,190.77,191.1,3989.0,191.1,191.35,190.77,191.1,3989.0
2022-01-03 13:20:00,190.94,191.86,190.92,191.33,7905.0,190.94,191.86,190.92,191.33,7905.0
2022-01-03 13:30:00,191.42,191.6,191.2,191.6,5168.0,191.42,191.6,191.2,191.6,5168.0
2022-01-03 13:40:00,191.6,191.81,191.5,191.53,2906.0,191.6,191.81,191.5,191.53,2906.0
2022-01-03 13:50:00,191.52,191.67,191.25,191.5,6397.0,191.52,191.67,191.25,191.5,6397.0
2022-01-03 14:00:00,191.49,192.04,191.37,192.04,11310.0,191.49,192.04,191.37,192.04,11310.0
2022-01-03 14:10:00,192.07,193.33,191.92,193.33,8576.0,192.07,193.33,191.92,193.33,8576.0
2022-01-03 14:20:00,193.31,194.87,193.3,194.65,12815.0,193.31,194.87,193.3,194.65,12815.0
2022-01-03 14:30:00,194.66,194.83,193.93,194.28,23418.0,194.66,194.83,193.93,194.28,23418.0
2022-01-03 14:40:00,194.55,195.11,193.92,195.0,13549.0,194.55,195.11,193.92,195.0,13549.0
2022-01-03 14:50:00,195.05,195.98,194.79,195.19,20918.0,195.05,195.98,194.79,195.19,20918.0
2022-01-03 15:00:00,195.12,195.69,194.65,195.15,21274.0,195.12,195.69,194.65,195.15,21274.0
2022-01-03 15:10:00,195.37,196.28,195.11,195.84,19751.0,195.37,196.28,195.11,195.84,19751.0
2022-01-03 15:20:00,195.84,196.14,195.03,196.0,20349.0,195.84,196.14,195.03,196.0,20349.0
2022-01-03 15:30:00,196.11,196.53,195.88,196.4,38594.0,196.11,196.53,195.88,196.4,38594.0
2022-01-03 15:40:00,196.38,196.51,195.34,195.61,41599.0,196.38,196.51,195.34,195.61,41599.0
2022-01-03 15:50:00,195.73,196.23,195.43,195.59,137386.0,195.73,196.23,195.43,195.59,137386.0
2022-01-04 09:30:00,194.72,197.77,194.38,194.75,26478.0,194.72,197.77,194.38,194.75,26478.0
2022-01-04 09:40:00,194.75,195.31,191.41,191.8,7641.0,194.75,195.31,191.41,191.8,7641.0
2022-01-04 09:50:00,191.04,191.67,190.21,191.09,27547.0,191.04,191.67,190.21,191.09,27547.0
2022-01-04 10:00:00,191.31,191.99,189.12,190.15,23917.0,191.31,191.99,189.12,190.15,23917.0
2022-01-04 10:10:00,190.41,190.47,188.26,188.9,17166.0,190.41,190.47,188.26,188.9,17166.0
2022-01-04 10:20:00,188.97,189.84,188.62,189.26,19214.0,188.97,189.84,188.62,189.26,19214.0
2022-01-04 10:30:00,189.11,189.24,186.87,187.24,22862.0,189.11,189.24,186.87,187.24,22862.0
2022-01-04 10:40:00,187.23,187.52,186.57,187.37,24000.0,187.23,187.52,186.57,187.37,24000.0
2022-01-04 10:50:00,187.47,187.7,184.54,184.7,39029.0,187.47,187.7,184.54,184.7,39029.0
2022-01-04 11:00:00,184.62,185.15,184.51,185.08,28860.0,184.62,185.15,184.51,185.08,28860.0
2022-01-04 11:10:00,185.08,186.51,184.85,185.81,32369.0,185.08,186.51,184.85,185.81,32369.0
2022-01-04 11:20:00,185.97,186.95,185.79,186.47,17888.0,185.97,186.95,185.79,186.47,17888.0
2022-01-04 11:30:00,185.85,185.95,184.57,185.1,60540.0,185.85,185.95,184.57,185.1,60540.0
2022-01-04 11:40:00,184.98,185.5,184.48,185.0,36042.0,184.98,185.5,184.48,185.0,36042.0
2022-01-04 11:50:00,185.0,185.06,182.01,182.04,62180.0,185.0,185.06,182.01,182.04,62180.0
2022-01-04 12:00:00,182.27,182.63,181.83,181.9,55468.0,182.27,182.63,181.83,181.9,55468.0
2022-01-04 12:10:00,182.03,182.38,181.0,181.67,38858.0,182.03,182.38,181.0,181.67,38858.0
2022-01-04 12:20:00,181.5,182.47,181.5,182.25,29498.0,181.5,182.47,181.5,182.25,29498.0
2022-01-04 12:30:00,182.13,182.28,181.5,182.22,17565.0,182.13,182.28,181.5,182.22,17565.0
2022-01-04 12:40:00,182.36,182.8,181.5,181.8,14013.0,182.36,182.8,181.5,181.8,14013.0
2022-01-04 12:50:00,181.79,182.98,181.5,181.75,17011.0,181.79,182.98,181.5,181.75,17011.0
2022-01-04 13:00:00,181.75,181.9,181.33,181.5,27918.0,181.75,181.9,181.33,181.5,27918.0
2022-01-04 13:10:00,181.62,181.65,180.88,180.88,15122.0,181.62,181.65,180.88,180.88,15122.0
2022-01-04 13:20:00,180.71,180.73,180.21,180.56,21312.0,180.71,180.73,180.21,180.56,21312.0
2022-01-04 13:30:00,180.56,181.5,180.09,181.45,40744.0,180.56,181.5,180.09,181.45,40744.0
2022-01-04 13:40:00,181.4,181.44,180.35,180.55,33341.0,181.4,181.44,180.35,180.55,33341.0
2022-01-04 13:50:00,180.45,180.45,179.71,180.02,58153.0,180.45,180.45,179.71,180.02,58153.0
2022-01-04 14:00:00,180.0,180.2,179.75,179.95,27565.0,180.0,180.2,179.75,179.95,27565.0
2022-01-04 14:10:00,179.82,181.64,179.82,181.64,72389.0,179.82,181.64,179.82,181.64,72389.0
2022-01-04 14:20:00,181.68,182.4,180.75,180.78,13711.0,181.68,182.4,180.75,180.78,13711.0
2022-01-04 14:30:00,180.46,180.81,180.0,180.8,16221.0,180.46,180.81,180.0,180.8,16221.0
2022-01-04 14:40:00,180.81,181.52,180.58,180.8,14354.0,180.81,181.52,180.58,180.8,14354.0
2022-01-04 14:50:00,180.9,181.55,180.6,181.53,9660.0,180.9,181.55,180.6,181.53,9660.0
2022-01-04 15:00:00,181.56,183.36,181.45,182.86,12656.0,181.56,183.36,181.45,182.86,12656.0
2022-01-04 15:10:00,182.67,184.26,182.64,184.26,17241.0,182.67,184.26,182.64,184.26,17241.0
2022-01-04 15:20:00,184.26,184.9,183.81,184.55,25741.0,184.26,184.9,183.81,184.55,25741.0
2022-01-04 15:30:00,184.6,185.81,184.5,185.47,60110.0,184.6,185.81,184.5,185.47,60110.0
2022-01-04 15:40:00,185.47,186.68,185.34,186.28,41545.0,185.47,186.68,185.34,186.28,41545.0
2022-01-04 15:50:00,186.18,186.86,186.04,186.29,88391.0,186.18,186.86,186.04,186.29,88391.0
2022-01-05 09:30:00,179.51,180.8,176.0,177.57,162448.0,179.51,180.8,176.0,177.57,162448.0
2022-01-05 09:40:00,177.72,177.9,173.2,174.7,82964.0,177.72,177.9,173.2,174.7,82964.0
2022-01-05 09:50:00,174.3,177.82,173.64,176.42,96550.0,174.3,177.82,173.64,176.42,96550.0
2022-01-05 10:00:00,176.01,179.52,175.86,176.36,59455.0,176.01,179.52,175.86,176.36,59455.0
2022-01-05 10:10:00,176.58,177.48,176.18,177.0,34989.0,176.58,177.48,176.18,177.0,34989.0
2022-01-05 10:20:00,177.11,177.53,175.54,176.85,29838.0,177.11,177.53,175.54,176.85,29838.0
2022-01-05 10:30:00,176.75,176.75,175.02,175.06,25315.0,176.75,176.75,175.02,175.06,25315.0
2022-01-05 10:40:00,175.22,175.98,174.42,174.43,26194.0,175.22,175.98,174.42,174.43,26194.0
2022-01-05 10:50:00,174.6,175.44,174.4,175.1,31001.0,174.6,175.44,174.4,175.1,31001.0
2022-01-05 11:00:00,175.1,177.15,174.99,176.92,24944.0,175.1,177.15,174.99,176.92,24944.0
2022-01-05 11:10:00,176.61,176.85,176.18,176.59,7297.0,176.61,176.85,176.18,176.59,7297.0
2022-01-05 11:20:00,176.75,177.0,176.19,176.27,10475.0,176.75,177.0,176.19,176.27,10475.0
2022-01-05 11:30:00,176.1,176.53,175.82,176.13,22002.0,176.1,176.53,175.82,176.13,22002.0
2022-01-05 11:40:00,176.12,176.57,175.0,175.06,15124.0,176.12,176.57,175.0,175.06,15124.0
2022-01-05 11:50:00,175.09,175.76,174.66,175.76,11224.0,175.09,175.76,174.66,175.76,11224.0
2022-01-05 12:00:00,175.6,175.6,174.67,174.68,10567.0,175.6,175.6,174.67,174.68,10567.0
2022-01-05 12:10:00,174.68,175.36,173.74,175.13,21187.0,174.68,175.36,173.74,175.13,21187.0
2022-01-05 12:20:00,175.04,175.29,174.53,174.53,16509.0,175.04,175.29,174.53,174.53,16509.0
2022-01-05 12:30:00,174.53,175.18,173.99,174.78,25891.0,174.53,175.18,173.99,174.78,25891.0
2022-01-05 12:40:00,174.58,174.72,173.54,173.72,6603.0,174.58,174.72,173.54,173.72,6603.0
2022-01-05 12:50:00,173.73,173.73,172.28,172.92,20046.0,173.73,173.73,172.28,172.92,20046.0
2022-01-05 13:00:00,172.69,172.69,170.03,170.11,65643.0,172.69,172.69,170.03,170.11,65643.0
2022-01-05 13:10:00,170.09,170.16,168.37,169.36,91798.0,170.09,170.16,168.37,169.36,91798.0
2022-01-05 13:20:00,169.46,171.18,169.44,171.17,28696.0,169.46,171.18,169.44,171.17,28696.0
2022-01-05 13:30:00,171.17,171.59,170.65,171.05,16917.0,171.17,171.59,170.65,171.05,16917.0
2022-01-05 13:40:00,171.05,171.46,170.74,171.23,24283.0,171.05,171.46,170.74,171.23,24283.0
2022-01-05 13:50:00,171.07,171.27,170.25,170.25,25296.0,171.07,171.27,170.25,170.25,25296.0
2022-01-05 14:00:00,170.25,171.35,169.51,169.97,21021.0,170.25,171.35,169.51,169.97,21021.0
2022-01-05 14:10:00,169.92,169.92,167.81,168.38,40977.0,169.92,169.92,167.81,168.38,40977.0
2022-01-05 14:20:00,168.19,168.4,167.51,168.26,33753.0,168.19,168.4,167.51,168.26,33753.0
2022-01-05 14:30:00,168.36,168.87,167.44,167.44,38603.0,168.36,168.87,167.44,167.44,38603.0
2022-01-05 14:40:00,167.39,167.89,166.6,167.89,39921.0,167.39,167.89,166.6,167.89,39921.0
2022-01-05 14:50:00,168.04,169.33,167.0,167.87,60860.0,168.04,169.33,167.0,167.87,60860.0
2022-01-05 15:00:00,167.88,168.11,167.2,167.28,31840.0,167.88,168.11,167.2,167.28,31840.0
2022-01-05 15:10:00,167.29,169.16,167.2,168.53,60461.0,167.29,169.16,167.2,168.53,60461.0
2022-01-05 15:20:00,168.64,169.06,167.33,169.0,57365.0,168.64,169.06,167.33,169.0,57365.0
2022-01-05 15:30:00,169.0,170.54,168.78,170.41,70210.0,169.0,170.54,168.78,170.41,70210.0
2022-01-05 15:40:00,170.42,171.43,170.42,171.12,125346.0,170.42,171.43,170.42,171.12,125346.0
2022-01-05 15:50:00,171.08,171.34,169.89,170.25,176876.0,171.08,171.34,169.89,170.25,176876.0
2022-01-06 09:30:00,170.9,174.62,170.71,173.18,36522.0,170.9,174.62,170.71,173.18,36522.0
2022-01-06 09:40:00,173.1,173.82,171.27,171.71,16652.0,173.1,173.82,171.27,171.71,16652.0
2022-01-06 09:50:00,171.55,171.66,166.68,166.98,25781.0,171.55,171.66,166.68,166.98,25781.0
2022-01-06 10:00:00,167.22,168.14,166.12,166.44,20526.0,167.22,168.14,166.12,166.44,20526.0
2022-01-06 10:10:00,166.15,168.28,165.74,167.7,13676.0,166.15,168.28,165.74,167.7,13676.0
2022-01-06 10:20:00,167.78,172.33,167.78,172.32,31027.0,167.78,172.33,167.78,172.32,31027.0
2022-01-06 10:30:00,172.24,174.0,172.24,172.76,41625.0,172.24,174.0,172.24,172.76,41625.0
2022-01-06 10:40:00,172.67,174.58,172.28,174.35,18287.0,172.67,174.58,172.28,174.35,18287.0
2022-01-06 10:50:00,174.22,175.44,173.52,174.53,21201.0,174.22,175.44,173.52,174.53,21201.0
2022-01-06 11:00:00,174.53,176.0,174.13,176.0,26633.0,174.53,176.0,174.13,176.0,26633.0
2022-01-06 11:10:00,176.0,176.98,175.25,176.73,28393.0,176.0,176.98,175.25,176.73,28393.0
2022-01-06 11:20:00,176.73,176.97,175.6,175.8,29497.0,176.73,176.97,175.6,175.8,29497.0
2022-01-06 11:30:00,175.76,176.23,174.83,175.78,47598.0,175.76,176.23,174.83,175.78,47598.0
2022-01-06 11:40:00,175.55,176.91,175.37,176.87,15596.0,175.55,176.91,175.37,176.87,15596.0
2022-01-06 11:50:00,176.77,177.55,176.69,176.97,22349.0,176.77,177.55,176.69,176.97,22349.0
2022-01-06 12:00:00,177.01,177.41,176.69,177.37,13437.0,177.01,177.41,176.69,177.37,13437.0
2022-01-06 12:10:00,177.26,177.26,176.36,176.84,16119.0,177.26,177.26,176.36,176.84,16119.0
2022-01-06 12:20:00,176.94,177.26,176.51,176.89,13592.0,176.94,177.26,176.51,176.89,13592.0
2022-01-06 12:30:00,176.9,177.55,176.84,177.5,15224.0,176.9,177.55,176.84,177.5,15224.0
2022-01-06 12:40:00,177.51,177.75,177.11,177.69,30826.0,177.51,177.75,177.11,177.69,30826.0
2022-01-06 12:50:00,177.54,177.69,176.92,177.37,68678.0,177.54,177.69,176.92,177.37,68678.0
2022-01-06 13:00:00,177.29,177.8,176.89,177.62,53745.0,177.29,177.8,176.89,177.62,53745.0
2022-01-06 13:10:00,177.63,178.62,177.51,177.62,20429.0,177.63,178.62,177.51,177.62,20429.0
2022-01-06 13:20:00,177.51,177.64,176.09,176.72,23078.0,177.51,177.64,176.09,176.72,23078.0
2022-01-06 13:30:00,176.77,177.01,176.2,176.48,17248.0,176.77,177.01,176.2,176.48,17248.0
2022-01-06 13:40:00,176.6,177.67,176.55,177.47,11501.0,176.6,177.67,176.55,177.47,11501.0
2022-01-06 13:50:00,177.35,177.52,176.99,177.06,14752.0,177.35,177.52,176.99,177.06,14752.0
2022-01-06 14:00:00,177.12,177.34,176.7,177.34,19395.0,177.12,177.34,176.7,177.34,19395.0
2022-01-06 14:10:00,177.41,177.7,176.85,177.17,13675.0,177.41,177.7,176.85,177.17,13675.0
2022-01-06 14:20:00,177.17,177.26,176.98,177.09,11396.0,177.17,177.26,176.98,177.09,11396.0
2022-01-06 14:30:00,177.2,177.49,176.7,176.94,13156.0,177.2,177.49,176.7,176.94,13156.0
2022-01-06 14:40:00,176.93,177.0,176.06,176.17,19172.0,176.93,177.0,176.06,176.17,19172.0
2022-01-06 14:50:00,176.18,176.19,175.48,175.65,19617.0,176.18,176.19,175.48,175.65,19617.0
2022-01-06 15:00:00,175.53,176.24,175.53,175.75,24428.0,175.53,176.24,175.53,175.75,24428.0
2022-01-06 15:10:00,175.38,175.53,175.06,175.4,15252.0,175.38,175.53,175.06,175.4,15252.0
2022-01-06 15:20:00,175.47,176.16,175.2,175.39,15611.0,175.47,176.16,175.2,175.39,15611.0
2022-01-06 15:30:00,175.41,175.8,175.0,175.01,32608.0,175.41,175.8,175.0,175.01,32608.0
2022-01-06 15:40:00,175.02,175.32,174.46,174.5,52459.0,175.02,175.32,174.46,174.5,52459.0
2022-01-06 15:50:00,174.49,174.58,173.86,174.11,104414.0,174.49,174.58,173.86,174.11,104414.0
2022-01-07 09:30:00,173.0,173.3,171.51,172.22,29515.0,173.0,173.3,171.51,172.22,29515.0
2022-01-07 09:40:00,172.56,177.79,171.91,177.06,31942.0,172.56,177.79,171.91,177.06,31942.0
2022-01-07 09:50:00,177.13,178.0,176.35,177.51,26420.0,177.13,178.0,176.35,177.51,26420.0
2022-01-07 10:00:00,177.35,177.4,175.34,176.52,11987.0,177.35,177.4,175.34,176.52,11987.0
2022-01-07 10:10:00,176.87,177.85,176.44,177.32,36906.0,176.87,177.85,176.44,177.32,36906.0
2022-01-07 10:20:00,177.17,177.17,173.97,173.97,8950.0,177.17,177.17,173.97,173.97,8950.0
2022-01-07 10:30:00,174.35,175.25,173.61,173.83,9686.0,174.35,175.25,173.61,173.83,9686.0
2022-01-07 10:40:00,173.81,174.04,173.23,173.75,12331.0,173.81,174.04,173.23,173.75,12331.0
2022-01-07 10:50:00,173.55,174.15,172.14,174.15,25522.0,173.55,174.15,172.14,174.15,25522.0
2022-01-07 11:00:00,174.19,175.38,172.71,173.09,16485.0,174.19,175.38,172.71,173.09,16485.0
2022-01-07 11:10:00,173.08,173.65,172.5,173.23,14800.0,173.08,173.65,172.5,173.23,14800.0
2022-01-07 11:20:00,173.23,175.95,173.22,175.94,12856.0,173.23,175.95,173.22,175.94,12856.0
2022-01-07 11:30:00,175.94,180.67,175.8,179.26,95691.0,175.94,180.67,175.8,179.26,95691.0
2022-01-07 11:40:00,179.01,179.9,178.85,179.42,32150.0,179.01,179.9,178.85,179.42,32150.0
2022-01-07 11:50:00,179.63,179.64,178.36,178.84,12584.0,179.63,179.64,178.36,178.84,12584.0
2022-01-07 12:00:00,178.69,180.0,178.66,179.64,12481.0,178.69,180.0,178.66,179.64,12481.0
2022-01-07 12:10:00,179.67,180.2,179.5,180.0,9218.0,179.67,180.2,179.5,180.0,9218.0
2022-01-07 12:20:00,179.99,180.14,179.35,180.03,17088.0,179.99,180.14,179.35,180.03,17088.0
2022-01-07 12:30:00,180.03,180.24,179.45,180.0,9540.0,180.03,180.24,179.45,180.0,9540.0
2022-01-07 12:40:00,180.09,180.18,179.57,179.95,6550.0,180.09,180.18,179.57,179.95,6550.0
2022-01-07 12:50:00,179.95,180.2,178.73,178.73,7186.0,179.95,180.2,178.73,178.73,7186.0
2022-01-07 13:00:00,178.84,178.84,177.85,178.46,13656.0,178.84,178.84,177.85,178.46,13656.0
2022-01-07 13:10:00,178.32,178.77,177.98,178.25,20371.0,178.32,178.77,177.98,178.25,20371.0
2022-01-07 13:20:00,178.32,178.32,177.49,177.49,4111.0,178.32,178.32,177.49,177.49,4111.0
2022-01-07 13:30:00,177.42,177.74,177.0,177.33,4018.0,177.42,177.74,177.0,177.33,4018.0
2022-01-07 13:40:00,177.18,177.8,177.17,177.68,3102.0,177.18,177.8,177.17,177.68,3102.0
2022-01-07 13:50:00,177.59,177.65,177.22,177.22,4050.0,177.59,177.65,177.22,177.22,4050.0
2022-01-07 14:00:00,177.35,177.78,177.01,177.39,8461.0,177.35,177.78,177.01,177.39,8461.0
2022-01-07 14:10:00,177.4,178.0,177.4,177.86,6287.0,177.4,178.0,177.4,177.86,6287.0
2022-01-07 14:20:00,177.71,177.95,177.46,177.75,3151.0,177.71,177.95,177.46,177.75,3151.0
2022-01-07 14:30:00,177.75,178.32,177.68,178.2,7063.0,177.75,178.32,177.68,178.2,7063.0
2022-01-07 14:40:00,178.21,179.48,178.1,179.3,8819.0,178.21,179.48,178.1,179.3,8819.0
2022-01-07 14:50:00,179.2,179.23,178.65,178.92,7609.0,179.2,179.23,178.65,178.92,7609.0
2022-01-07 15:00:00,178.84,179.13,178.69,178.83,6608.0,178.84,179.13,178.69,178.83,6608.0
2022-01-07 15:10:00,178.67,179.28,178.67,179.17,18049.0,178.67,179.28,178.67,179.17,18049.0
2022-01-07 15:20:00,179.03,180.38,178.94,179.73,23842.0,179.03,180.38,178.94,179.73,23842.0
2022-01-07 15:30:00,179.69,180.32,179.68,180.32,17167.0,179.69,180.32,179.68,180.32,17167.0
2022-01-07 15:40:00,180.33,181.1,180.14,180.86,40049.0,180.33,181.1,180.14,180.86,40049.0
2022-01-07 15:50:00,180.86,180.88,179.91,179.99,115936.0,180.86,180.88,179.91,179.99,115936.0
2022-01-10 09:30:00,178.41,178.41,173.95,175.0,30002.0,178.41,178.41,173.95,175.0,30002.0
2022-01-10 09:40:00,175.14,175.68,173.98,174.31,12229.0,175.14,175.68,173.98,174.31,12229.0
2022-01-10 09:50:00,174.33,174.68,172.63,172.94,25555.0,174.33,174.68,172.63,172.94,25555.0
2022-01-10 10:00:00,172.77,173.0,171.54,172.04,32792.0,172.77,173.0,171.54,172.04,32792.0
2022-01-10 10:10:00,172.26,172.46,171.05,171.63,82177.0,172.26,172.46,171.05,171.63,82177.0
2022-01-10 10:20:00,171.93,173.35,171.89,172.06,13243.0,171.93,173.35,171.89,172.06,13243.0
2022-01-10 10:30:00,171.81,172.17,171.17,171.48,10331.0,171.81,172.17,171.17,171.48,10331.0
2022-01-10 10:40:00,171.31,172.17,171.27,171.33,9644.0,171.31,172.17,171.27,171.33,9644.0
2022-01-10 10:50:00,171.35,172.13,171.16,171.91,10931.0,171.35,172.13,171.16,171.91,10931.0
2022-01-10 11:00:00,172.02,172.16,171.48,171.83,12737.0,172.02,172.16,171.48,171.83,12737.0
2022-01-10 11:10:00,171.91,172.41,171.53,171.67,35250.0,171.91,172.41,171.53,171.67,35250.0
2022-01-10 11:20:00,171.62,173.4,171.51,173.13,70984.0,171.62,173.4,171.51,173.13,70984.0
2022-01-10 11:30:00,173.21,173.74,172.21,172.22,40075.0,173.21,173.74,172.21,172.22,40075.0
2022-01-10 11:40:00,172.06,172.18,171.57,171.81,12576.0,172.06,172.18,171.57,171.81,12576.0
2022-01-10 11:50:00,171.67,171.93,171.0,171.61,10064.0,171.67,171.93,171.0,171.61,10064.0
2022-01-10 12:00:00,171.48,172.04,170.97,171.89,17171.0,171.48,172.04,170.97,171.89,17171.0
2022-01-10 12:10:00,171.82,172.11,170.3,170.31,13152.0,171.82,172.11,170.3,170.31,13152.0
2022-01-10 12:20:00,170.45,170.95,170.42,170.86,3578.0,170.45,170.95,170.42,170.86,3578.0
2022-01-10 12:30:00,170.53,170.71,169.56,169.56,10247.0,170.53,170.71,169.56,169.56,10247.0
2022-01-10 12:40:00,169.45,169.64,168.55,168.55,31809.0,169.45,169.64,168.55,168.55,31809.0
2022-01-10 12:50:00,168.48,169.2,168.15,168.88,35481.0,168.48,169.2,168.15,168.88,35481.0
2022-01-10 13:00:00,168.96,170.81,168.8,170.79,48839.0,168.96,170.81,168.8,170.79,48839.0
2022-01-10 13:10:00,170.83,171.02,170.28,171.02,18097.0,170.83,171.02,170.28,171.02,18097.0
2022-01-10 13:20:00,171.13,171.49,170.79,171.36,12348.0,171.13,171.49,170.79,171.36,12348.0
2022-01-10 13:30:00,171.24,171.5,170.77,171.19,6109.0,171.24,171.5,170.77,171.19,6109.0
2022-01-10 13:40:00,171.13,172.02,171.02,171.26,13218.0,171.13,172.02,171.02,171.26,13218.0
2022-01-10 13:50:00,171.38,172.56,171.23,172.56,8834.0,171.38,172.56,171.23,172.56,8834.0
2022-01-10 14:00:00,172.46,173.6,172.34,173.6,5696.0,172.46,173.6,172.34,173.6,5696.0
2022-01-10 14:10:00,173.62,173.97,173.33,173.6,8777.0,173.62,173.97,173.33,173.6,8777.0
2022-01-10 14:20:00,173.52,173.85,173.28,173.36,5026.0,173.52,173.85,173.28,173.36,5026.0
2022-01-10 14:30:00,173.52,174.69,173.51,174.55,13749.0,173.52,174.69,173.51,174.55,13749.0
2022-01-10 14:40:00,174.53,174.98,173.89,174.46,10972.0,174.53,174.98,173.89,174.46,10972.0
2022-01-10 14:50:00,174.47,174.64,174.25,174.4,15227.0,174.47,174.64,174.25,174.4,15227.0
2022-01-10 15:00:00,174.59,174.6,173.77,173.9,6381.0,174.59,174.6,173.77,173.9,6381.0
2022-01-10 15:10:00,173.95,174.55,173.62,174.29,13230.0,173.95,174.55,173.62,174.29,13230.0
2022-01-10 15:20:00,174.38,174.38,173.83,173.84,24433.0,174.38,174.38,173.83,173.84,24433.0
2022-01-10 15:30:00,173.83,175.25,173.56,175.11,34884.0,173.83,175.25,173.56,175.11,34884.0
2022-01-10 15:40:00,175.05,176.06,174.75,175.95,33023.0,175.05,176.06,174.75,175.95,33023.0
2022-01-10 15:50:00,175.85,176.7,175.47,176.69,81110.0,175.85,176.7,175.47,176.69,81110.0
2022-01-11 09:30:00,176.63,177.86,175.7,177.45,18010.0,176.63,177.86,175.7,177.45,18010.0
2022-01-11 09:40:00,177.45,178.37,175.0,175.05,31669.0,177.45,178.37,175.0,175.05,31669.0
2022-01-11 09:50:00,175.57,177.71,174.8,176.93,22376.0,175.57,177.71,174.8,176.93,22376.0
2022-01-11 10:00:00,176.99,181.71,176.67,179.64,20320.0,176.99,181.71,176.67,179.64,20320.0
2022-01-11 10:10:00,180.0,181.65,179.82,180.81,10435.0,180.0,181.65,179.82,180.81,10435.0
2022-01-11 10:20:00,180.83,181.71,180.5,181.28,15154.0,180.83,181.71,180.5,181.28,15154.0
2022-01-11 10:30:00,181.26,181.26,178.39,178.68,9142.0,181.26,181.26,178.39,178.68,9142.0
2022-01-11 10:40:00,178.76,178.94,176.6,176.99,15917.0,178.76,178.94,176.6,176.99,15917.0
2022-01-11 10:50:00,176.95,177.01,175.88,176.32,10201.0,176.95,177.01,175.88,176.32,10201.0
2022-01-11 11:00:00,176.58,179.01,176.57,178.19,18633.0,176.58,179.01,176.57,178.19,18633.0
2022-01-11 11:10:00,178.04,181.1,178.04,180.99,10245.0,178.04,181.1,178.04,180.99,10245.0
2022-01-11 11:20:00,180.78,181.33,180.45,181.27,8520.0,180.78,181.33,180.45,181.27,8520.0
2022-01-11 11:30:00,181.26,181.67,180.88,181.25,11958.0,181.26,181.67,180.88,181.25,11958.0
2022-01-11 11:40:00,181.34,181.88,180.64,180.7,10615.0,181.34,181.88,180.64,180.7,10615.0
2022-01-11 11:50:00,180.95,181.97,180.89,181.97,3320.0,180.95,181.97,180.89,181.97,3320.0
2022-01-11 12:00:00,181.82,182.0,181.49,181.88,4958.0,181.82,182.0,181.49,181.88,4958.0
2022-01-11 12:10:00,181.77,182.74,181.76,182.74,18871.0,181.77,182.74,181.76,182.74,18871.0
2022-01-11 12:20:00,182.6,182.72,181.67,181.94,22962.0,182.6,182.72,181.67,181.94,22962.0
2022-01-11 12:30:00,182.03,182.67,181.7,181.91,22934.0,182.03,182.67,181.7,181.91,22934.0
2022-01-11 12:40:00,181.84,182.11,181.56,181.57,10804.0,181.84,182.11,181.56,181.57,10804.0
2022-01-11 12:50:00,181.51,181.51,180.82,180.82,3175.0,181.51,181.51,180.82,180.82,3175.0
2022-01-11 13:00:00,180.9,180.92,180.28,180.37,13221.0,180.9,180.92,180.28,180.37,13221.0
2022-01-11 13:10:00,180.51,180.7,180.37,180.54,2699.0,180.51,180.7,180.37,180.54,2699.0
2022-01-11 13:20:00,180.58,182.57,180.58,182.03,9786.0,180.58,182.57,180.58,182.03,9786.0
2022-01-11 13:30:00,182.16,182.23,181.69,181.69,4590.0,182.16,182.23,181.69,181.69,4590.0
2022-01-11 13:40:00,181.66,181.83,181.28,181.47,5785.0,181.66,181.83,181.28,181.47,5785.0
2022-01-11 13:50:00,181.47,181.81,181.12,181.12,5742.0,181.47,181.81,181.12,181.12,5742.0
2022-01-11 14:00:00,181.01,181.65,180.83,181.26,6212.0,181.01,181.65,180.83,181.26,6212.0
2022-01-11 14:10:00,181.36,181.54,181.05,181.54,2542.0,181.36,181.54,181.05,181.54,2542.0
2022-01-11 14:20:00,181.61,182.06,181.38,182.0,5907.0,181.61,182.06,181.38,182.0,5907.0
2022-01-11 14:30:00,181.76,181.85,181.02,181.68,5576.0,181.76,181.85,181.02,181.68,5576.0
2022-01-11 14:40:00,181.8,182.21,181.76,182.21,5052.0,181.8,182.21,181.76,182.21,5052.0
2022-01-11 14:50:00,182.08,182.92,182.03,182.14,8118.0,182.08,182.92,182.03,182.14,8118.0
2022-01-11 15:00:00,181.99,182.73,181.96,182.44,12425.0,181.99,182.73,181.96,182.44,12425.0
2022-01-11 15:10:00,182.4,182.7,182.28,182.36,6109.0,182.4,182.7,182.28,182.36,6109.0
2022-01-11 15:20:00,182.36,182.75,182.24,182.57,10283.0,182.36,182.75,182.24,182.57,10283.0
2022-01-11 15:30:00,182.68,182.81,181.44,181.74,31213.0,182.68,182.81,181.44,181.74,31213.0
2022-01-11 15:40:00,181.67,181.82,180.77,181.75,40007.0,181.67,181.82,180.77,181.75,40007.0
2022-01-11 15:50:00,181.68,182.32,181.01,181.7,103380.0,181.68,182.32,181.01,181.7,103380.0
2022-01-12 09:30:00,181.63,183.64,181.04,182.06,18456.0,181.63,183.64,181.04,182.06,18456.0
2022-01-12 09:40:00,182.58,182.62,179.29,180.62,6919.0,182.58,182.62,179.29,180.62,6919.0
2022-01-12 09:50:00,180.26,181.51,180.01,181.06,8121.0,180.26,181.51,180.01,181.06,8121.0
2022-01-12 10:00:00,181.07,181.93,180.83,180.83,10688.0,181.07,181.93,180.83,180.83,10688.0
2022-01-12 10:10:00,180.86,180.86,178.62,178.84,8269.0,180.86,180.86,178.62,178.84,8269.0
2022-01-12 10:20:00,179.06,179.07,177.02,177.82,12414.0,179.06,179.07,177.02,177.82,12414.0
2022-01-12 10:30:00,177.72,178.81,177.41,178.07,32293.0,177.72,178.81,177.41,178.07,32293.0
2022-01-12 10:40:00,178.21,178.31,177.78,178.17,10488.0,178.21,178.31,177.78,178.17,10488.0
2022-01-12 10:50:00,178.39,178.39,177.0,177.98,13849.0,178.39,178.39,177.0,177.98,13849.0
2022-01-12 11:00:00,177.86,178.44,177.01,177.5,18904.0,177.86,178.44,177.01,177.5,18904.0
2022-01-12 11:10:00,177.31,178.02,176.33,177.45,53081.0,177.31,178.02,176.33,177.45,53081.0
2022-01-12 11:20:00,177.32,179.22,177.16,178.5,17813.0,177.32,179.22,177.16,178.5,17813.0
2022-01-12 11:30:00,178.65,179.71,178.65,178.89,6058.0,178.65,179.71,178.65,178.89,6058.0
2022-01-12 11:40:00,179.04,179.4,178.57,178.97,7899.0,179.04,179.4,178.57,178.97,7899.0
2022-01-12 11:50:00,178.85,179.29,178.73,179.03,4847.0,178.85,179.29,178.73,179.03,4847.0
2022-01-12 12:00:00,178.76,179.64,178.76,179.64,4127.0,178.76,179.64,178.76,179.64,4127.0
2022-01-12 12:10:00,179.64,179.72,179.3,179.62,10152.0,179.64,179.72,179.3,179.62,10152.0
2022-01-12 12:20:00,179.54,179.78,179.38,179.76,3405.0,179.54,179.78,179.38,179.76,3405.0
2022-01-12 12:30:00,179.64,180.5,179.63,180.21,3247.0,179.64,180.5,179.63,180.21,3247.0
2022-01-12 12:40:00,180.13,180.75,180.04,180.43,5551.0,180.13,180.75,180.04,180.43,5551.0
2022-01-12 12:50:00,180.24,180.95,180.24,180.75,2925.0,180.24,180.95,180.24,180.75,2925.0
2022-01-12 13:00:00,180.94,181.05,180.51,181.05,1589.0,180.94,181.05,180.51,181.05,1589.0
2022-01-12 13:10:00,180.99,181.19,180.6,180.66,1951.0,180.99,181.19,180.6,180.66,1951.0
2022-01-12 13:20:00,180.66,181.47,180.64,181.21,3743.0,180.66,181.47,180.64,181.21,3743.0
2022-01-12 13:30:00,181.21,181.45,181.21,181.37,3469.0,181.21,181.45,181.21,181.37,3469.0
2022-01-12 13:40:00,181.36,181.48,180.74,181.22,5041.0,181.36,181.48,180.74,181.22,5041.0
2022-01-12 13:50:00,181.02,181.05,180.17,180.77,5226.0,181.02,181.05,180.17,180.77,5226.0
2022-01-12 14:00:00,180.59,180.59,179.74,180.02,3537.0,180.59,180.59,179.74,180.02,3537.0
2022-01-12 14:10:00,179.87,180.44,179.71,180.44,13684.0,179.87,180.44,179.71,180.44,13684.0
2022-01-12 14:20:00,180.63,181.14,180.34,180.69,4227.0,180.63,181.14,180.34,180.69,4227.0
2022-01-12 14:30:00,180.69,180.73,180.34,180.69,6542.0,180.69,180.73,180.34,180.69,6542.0
2022-01-12 14:40:00,180.59,180.59,178.93,179.27,11701.0,180.59,180.59,178.93,179.27,11701.0
2022-01-12 14:50:00,179.16,179.71,179.15,179.47,6281.0,179.16,179.71,179.15,179.47,6281.0
2022-01-12 15:00:00,179.38,179.38,178.54,178.9,17019.0,179.38,179.38,178.54,178.9,17019.0
2022-01-12 15:10:00,178.89,179.23,178.76,179.0,12702.0,178.89,179.23,178.76,179.0,12702.0
2022-01-12 15:20:00,178.93,179.13,177.63,177.74,60365.0,178.93,179.13,177.63,177.74,60365.0
2022-01-12 15:30:00,177.72,178.29,176.63,176.66,86652.0,177.72,178.29,176.63,176.66,86652.0
2022-01-12 15:40:00,176.62,177.25,176.62,176.93,35231.0,176.62,177.25,176.62,176.93,35231.0
2022-01-12 15:50:00,176.94,177.08,176.01,176.01,220007.0,176.94,177.08,176.01,176.01,220007.0
2022-01-13 09:30:00,176.99,177.52,176.02,176.9,8021.0,176.99,177.52,176.02,176.9,8021.0
2022-01-13 09:40:00,176.78,176.86,175.32,176.77,4034.0,176.78,176.86,175.32,176.77,4034.0
2022-01-13 09:50:00,177.2,177.79,177.0,177.57,4049.0,177.2,177.79,177.0,177.57,4049.0
2022-01-13 10:00:00,177.0,177.27,174.97,174.97,21880.0,177.0,177.27,174.97,174.97,21880.0
2022-01-13 10:10:00,174.8,175.0,174.0,174.02,5598.0,174.8,175.0,174.0,174.02,5598.0
2022-01-13 10:20:00,174.24,175.5,173.81,175.36,9078.0,174.24,175.5,173.81,175.36,9078.0
2022-01-13 10:30:00,175.24,175.4,172.83,172.83,23658.0,175.24,175.4,172.83,172.83,23658.0
2022-01-13 10:40:00,172.84,173.39,172.2,172.54,78079.0,172.84,173.39,172.2,172.54,78079.0
2022-01-13 10:50:00,172.51,173.09,172.11,172.83,21467.0,172.51,173.09,172.11,172.83,21467.0
2022-01-13 11:00:00,172.8,173.15,172.22,172.7,26002.0,172.8,173.15,172.22,172.7,26002.0
2022-01-13 11:10:00,172.7,173.0,171.52,172.07,10844.0,172.7,173.0,171.52,172.07,10844.0
2022-01-13 11:20:00,172.41,174.26,172.22,174.26,6971.0,172.41,174.26,172.22,174.26,6971.0
2022-01-13 11:30:00,174.27,176.23,174.15,176.23,9815.0,174.27,176.23,174.15,176.23,9815.0
2022-01-13 11:40:00,176.09,176.49,175.74,175.74,4057.0,176.09,176.49,175.74,175.74,4057.0
2022-01-13 11:50:00,175.74,175.78,174.87,174.87,4023.0,175.74,175.78,174.87,174.87,4023.0
2022-01-13 12:00:00,174.83,174.83,173.83,174.41,6913.0,174.83,174.83,173.83,174.41,6913.0
2022-01-13 12:10:00,174.77,175.15,173.72,173.76,7588.0,174.77,175.15,173.72,173.76,7588.0
2022-01-13 12:20:00,173.07,173.84,172.86,173.84,4062.0,173.07,173.84,172.86,173.84,4062.0
2022-01-13 12:30:00,173.51,174.13,173.06,173.47,4783.0,173.51,174.13,173.06,173.47,4783.0
2022-01-13 12:40:00,173.44,173.57,172.27,172.76,17810.0,173.44,173.57,172.27,172.76,17810.0
2022-01-13 12:50:00,172.73,173.9,172.37,173.64,5574.0,172.73,173.9,172.37,173.64,5574.0
2022-01-13 13:00:00,173.6,173.99,172.72,173.83,8266.0,173.6,173.99,172.72,173.83,8266.0
2022-01-13 13:10:00,173.66,173.66,172.73,173.3,6216.0,173.66,173.66,172.73,173.3,6216.0
2022-01-13 13:20:00,173.31,173.6,172.98,173.42,5102.0,173.31,173.6,172.98,173.42,5102.0
2022-01-13 13:30:00,173.37,173.74,172.67,172.99,4426.0,173.37,173.74,172.67,172.99,4426.0
2022-01-13 13:40:00,173.02,173.18,172.79,172.97,6377.0,173.02,173.18,172.79,172.97,6377.0
2022-01-13 13:50:00,172.95,173.72,172.95,173.72,6567.0,172.95,173.72,172.95,173.72,6567.0
2022-01-13 14:00:00,173.62,174.24,173.49,173.96,10361.0,173.62,174.24,173.49,173.96,10361.0
2022-01-13 14:10:00,173.82,173.85,172.9,172.97,16518.0,173.82,173.85,172.9,172.97,16518.0
2022-01-13 14:20:00,172.97,173.47,172.7,173.4,14240.0,172.97,173.47,172.7,173.4,14240.0
2022-01-13 14:30:00,173.28,173.28,172.19,172.2,7752.0,173.28,173.28,172.19,172.2,7752.0
2022-01-13 14:40:00,172.38,172.4,171.56,171.92,9892.0,172.38,172.4,171.56,171.92,9892.0
2022-01-13 14:50:00,172.03,172.46,171.69,172.15,8312.0,172.03,172.46,171.69,172.15,8312.0
2022-01-13 15:00:00,172.17,172.34,171.65,171.72,20568.0,172.17,172.34,171.65,171.72,20568.0
2022-01-13 15:10:00,171.72,172.13,171.46,172.0,22901.0,171.72,172.13,171.46,172.0,22901.0
2022-01-13 15:20:00,172.05,172.19,170.81,171.0,28461.0,172.05,172.19,170.81,171.0,28461.0
2022-01-13 15:30:00,171.15,171.3,170.43,170.81,24316.0,171.15,171.3,170.43,170.81,24316.0
2022-01-13 15:40:00,170.89,171.31,170.76,170.81,37305.0,170.89,171.31,170.76,170.81,37305.0
2022-01-13 15:50:00,170.89,170.89,170.05,170.11,133693.0,170.89,170.89,170.05,170.11,133693.0
2022-01-14 09:30:00,168.0,169.32,165.91,168.22,56178.0,168.0,169.32,165.91,168.22,56178.0
2022-01-14 09:40:00,168.41,170.61,168.22,168.91,30995.0,168.41,170.61,168.22,168.91,30995.0
2022-01-14 09:50:00,168.72,169.88,168.38,169.88,18818.0,168.72,169.88,168.38,169.88,18818.0
2022-01-14 10:00:00,169.69,169.69,166.59,167.9,23349.0,169.69,169.69,166.59,167.9,23349.0
2022-01-14 10:10:00,168.12,170.17,168.04,170.17,21028.0,168.12,170.17,168.04,170.17,21028.0
2022-01-14 10:20:00,170.32,170.32,166.87,166.87,11458.0,170.32,170.32,166.87,166.87,11458.0
2022-01-14 10:30:00,166.54,167.16,165.53,165.97,19511.0,166.54,167.16,165.53,165.97,19511.0
2022-01-14 10:40:00,165.76,166.83,165.56,166.06,6958.0,165.76,166.83,165.56,166.06,6958.0
2022-01-14 10:50:00,166.12,166.26,164.95,165.09,6955.0,166.12,166.26,164.95,165.09,6955.0
2022-01-14 11:00:00,165.03,165.72,163.85,164.44,18367.0,165.03,165.72,163.85,164.44,18367.0
2022-01-14 11:10:00,164.6,164.6,163.2,163.69,26521.0,164.6,164.6,163.2,163.69,26521.0
2022-01-14 11:20:00,163.77,165.9,163.74,165.56,14920.0,163.77,165.9,163.74,165.56,14920.0
2022-01-14 11:30:00,165.42,166.44,164.94,165.93,13798.0,165.42,166.44,164.94,165.93,13798.0
2022-01-14 11:40:00,166.0,166.47,165.59,165.59,7615.0,166.0,166.47,165.59,165.59,7615.0
2022-01-14 11:50:00,165.59,165.73,165.35,165.42,13973.0,165.59,165.73,165.35,165.42,13973.0
2022-01-14 12:00:00,165.35,165.6,164.08,164.1,41768.0,165.35,165.6,164.08,164.1,41768.0
2022-01-14 12:10:00,164.08,164.61,163.68,164.59,31431.0,164.08,164.61,163.68,164.59,31431.0
2022-01-14 12:20:00,164.44,164.53,163.74,164.25,9028.0,164.44,164.53,163.74,164.25,9028.0
2022-01-14 12:30:00,164.25,164.5,163.24,163.46,23545.0,164.25,164.5,163.24,163.46,23545.0
2022-01-14 12:40:00,163.33,164.29,162.93,162.93,24297.0,163.33,164.29,162.93,162.93,24297.0
2022-01-14 12:50:00,163.0,164.03,162.93,163.9,63932.0,163.0,164.03,162.93,163.9,63932.0
2022-01-14 13:00:00,163.81,164.76,163.65,164.18,9579.0,163.81,164.76,163.65,164.18,9579.0
2022-01-14 13:10:00,164.0,165.16,164.0,164.7,14038.0,164.0,165.16,164.0,164.7,14038.0
2022-01-14 13:20:00,164.87,164.87,163.98,164.21,3500.0,164.87,164.87,163.98,164.21,3500.0
2022-01-14 13:30:00,164.45,164.61,163.74,164.07,12989.0,164.45,164.61,163.74,164.07,12989.0
2022-01-14 13:40:00,164.5,166.0,164.5,165.76,14931.0,164.5,166.0,164.5,165.76,14931.0
2022-01-14 13:50:00,165.88,167.39,165.88,166.95,13971.0,165.88,167.39,165.88,166.95,13971.0
2022-01-14 14:00:00,166.89,167.97,166.89,166.95,10940.0,166.89,167.97,166.89,166.95,10940.0
2022-01-14 14:10:00,167.0,167.69,166.99,167.29,7116.0,167.0,167.69,166.99,167.29,7116.0
2022-01-14 14:20:00,167.67,168.15,167.39,167.49,18425.0,167.67,168.15,167.39,167.49,18425.0
2022-01-14 14:30:00,167.86,169.19,167.48,168.8,9447.0,167.86,169.19,167.48,168.8,9447.0
2022-01-14 14:40:00,168.95,169.18,168.24,168.55,12719.0,168.95,169.18,168.24,168.55,12719.0
2022-01-14 14:50:00,168.68,169.85,168.67,169.81,29183.0,168.68,169.85,168.67,169.81,29183.0
2022-01-14 15:00:00,169.81,170.23,169.44,169.88,26043.0,169.81,170.23,169.44,169.88,26043.0
2022-01-14 15:10:00,169.76,170.39,169.62,170.19,10192.0,169.76,170.39,169.62,170.19,10192.0
2022-01-14 15:20:00,170.27,170.63,170.11,170.56,19304.0,170.27,170.63,170.11,170.56,19304.0
2022-01-14 15:30:00,170.64,171.44,170.59,171.33,28516.0,170.64,171.44,170.59,171.33,28516.0
2022-01-14 15:40:00,171.33,171.65,170.73,171.36,47991.0,171.33,171.65,170.73,171.36,47991.0
2022-01-14 15:50:00,171.44,172.01,170.86,171.5,113861.0,171.44,172.01,170.86,171.5,113861.0
2022-01-18 09:30:00,166.49,166.94,161.85,163.0,117536.0,166.49,166.94,161.85,163.0,117536.0
2022-01-18 09:40:00,163.2,165.91,163.2,163.73,39270.0,163.2,165.91,163.2,163.73,39270.0
2022-01-18 09:50:00,163.73,164.67,162.52,163.99,36286.0,163.73,164.67,162.52,163.99,36286.0
2022-01-18 10:00:00,164.02,166.9,163.26,166.61,16667.0,164.02,166.9,163.26,166.61,16667.0
2022-01-18 10:10:00,166.61,168.72,166.61,167.19,12259.0,166.61,168.72,166.61,167.19,12259.0
2022-01-18 10:20:00,166.84,167.02,165.87,166.5,7427.0,166.84,167.02,165.87,166.5,7427.0
2022-01-18 10:30:00,166.2,166.2,164.82,165.24,13440.0,166.2,166.2,164.82,165.24,13440.0
2022-01-18 10:40:00,165.24,168.39,164.96,166.29,44808.0,165.24,168.39,164.96,166.29,44808.0
2022-01-18 10:50:00,166.41,166.55,165.49,165.64,20138.0,166.41,166.55,165.49,165.64,20138.0
2022-01-18 11:00:00,165.81,165.82,163.22,163.58,35391.0,165.81,165.82,163.22,163.58,35391.0
2022-01-18 11:10:00,163.98,164.65,163.39,163.51,13883.0,163.98,164.65,163.39,163.51,13883.0
2022-01-18 11:20:00,163.39,163.81,162.42,162.5,22458.0,163.39,163.81,162.42,162.5,22458.0
2022-01-18 11:30:00,162.53,164.82,162.19,163.96,32599.0,162.53,164.82,162.19,163.96,32599.0
2022-01-18 11:40:00,163.98,165.21,163.96,164.72,7826.0,163.98,165.21,163.96,164.72,7826.0
2022-01-18 11:50:00,164.83,165.33,164.63,164.65,7503.0,164.83,165.33,164.63,164.65,7503.0
2022-01-18 12:00:00,164.79,164.89,164.06,164.89,6754.0,164.79,164.89,164.06,164.89,6754.0
2022-01-18 12:10:00,164.8,165.79,164.39,165.79,9945.0,164.8,165.79,164.39,165.79,9945.0
2022-01-18 12:20:00,165.96,165.96,165.21,165.65,12980.0,165.96,165.96,165.21,165.65,12980.0
2022-01-18 12:30:00,165.53,166.95,165.51,166.95,22900.0,165.53,166.95,165.51,166.95,22900.0
2022-01-18 12:40:00,166.95,167.44,165.27,165.73,24128.0,166.95,167.44,165.27,165.73,24128.0
2022-01-18 12:50:00,165.73,166.31,164.85,164.85,3921.0,165.73,166.31,164.85,164.85,3921.0
2022-01-18 13:00:00,164.9,165.07,164.14,164.17,6123.0,164.9,165.07,164.14,164.17,6123.0
2022-01-18 13:10:00,164.3,164.58,163.55,163.56,8447.0,164.3,164.58,163.55,163.56,8447.0
2022-01-18 13:20:00,163.53,163.76,163.0,163.41,13025.0,163.53,163.76,163.0,163.41,13025.0
2022-01-18 13:30:00,163.54,163.83,163.04,163.55,8428.0,163.54,163.83,163.04,163.55,8428.0
2022-01-18 13:40:00,163.78,164.2,162.57,162.62,27653.0,163.78,164.2,162.57,162.62,27653.0
2022-01-18 13:50:00,162.61,162.75,161.89,162.43,20015.0,162.61,162.75,161.89,162.43,20015.0
2022-01-18 14:00:00,162.44,163.85,162.27,163.17,17676.0,162.44,163.85,162.27,163.17,17676.0
2022-01-18 14:10:00,163.16,163.61,162.52,162.54,16615.0,163.16,163.61,162.52,162.54,16615.0
2022-01-18 14:20:00,162.64,162.72,161.83,162.32,23602.0,162.64,162.72,161.83,162.32,23602.0
2022-01-18 14:30:00,162.42,163.07,162.21,162.63,17862.0,162.42,163.07,162.21,162.63,17862.0
2022-01-18 14:40:00,162.68,163.98,162.61,163.36,9579.0,162.68,163.98,162.61,163.36,9579.0
2022-01-18 14:50:00,163.38,164.75,163.38,164.1,12910.0,163.38,164.75,163.38,164.1,12910.0
2022-01-18 15:00:00,164.2,164.37,163.1,163.4,15813.0,164.2,164.37,163.1,163.4,15813.0
2022-01-18 15:10:00,163.28,163.37,162.4,162.72,14496.0,163.28,163.37,162.4,162.72,14496.0
2022-01-18 15:20:00,162.59,163.6,162.4,163.47,25952.0,162.59,163.6,162.4,163.47,25952.0
2022-01-18 15:30:00,163.35,163.47,162.71,162.71,35193.0,163.35,163.47,162.71,162.71,35193.0
2022-01-18 15:40:00,162.72,162.9,161.94,162.08,55680.0,162.72,162.9,161.94,162.08,55680.0
2022-01-18 15:50:00,161.95,162.85,161.43,162.02,235141.0,161.95,162.85,161.43,162.02,235141.0
2022-01-19 09:30:00,159.0,162.68,158.2,159.91,79952.0,159.0,162.68,158.2,159.91,79952.0
2022-01-19 09:40:00,159.91,160.52,159.31,159.58,33095.0,159.91,160.52,159.31,159.58,33095.0
2022-01-19 09:50:00,159.26,162.32,158.82,161.72,27389.0,159.26,162.32,158.82,161.72,27389.0
2022-01-19 10:00:00,161.69,164.03,160.36,163.19,32135.0,161.69,164.03,160.36,163.19,32135.0
2022-01-19 10:10:00,163.49,164.88,162.79,162.86,42015.0,163.49,164.88,162.79,162.86,42015.0
2022-01-19 10:20:00,162.91,163.09,160.02,160.02,17416.0,162.91,163.09,160.02,160.02,17416.0
2022-01-19 10:30:00,160.42,160.42,158.44,158.5,46496.0,160.42,160.42,158.44,158.5,46496.0
2022-01-19 10:40:00,158.39,158.81,157.1,157.51,19412.0,158.39,158.81,157.1,157.51,19412.0
2022-01-19 10:50:00,157.72,158.5,157.0,157.78,26834.0,157.72,158.5,157.0,157.78,26834.0
2022-01-19 11:00:00,157.98,159.0,157.62,158.01,34011.0,157.98,159.0,157.62,158.01,34011.0
2022-01-19 11:10:00,158.1,158.1,155.6,156.56,39918.0,158.1,158.1,155.6,156.56,39918.0
2022-01-19 11:20:00,156.5,156.61,155.52,156.21,79032.0,156.5,156.61,155.52,156.21,79032.0
2022-01-19 11:30:00,156.35,156.85,155.27,156.21,56031.0,156.35,156.85,155.27,156.21,56031.0
2022-01-19 11:40:00,156.32,157.64,155.74,157.14,67612.0,156.32,157.64,155.74,157.14,67612.0
2022-01-19 11:50:00,157.13,158.32,157.11,157.86,23240.0,157.13,158.32,157.11,157.86,23240.0
2022-01-19 12:00:00,158.04,160.28,158.04,159.91,20552.0,158.04,160.28,158.04,159.91,20552.0
2022-01-19 12:10:00,159.9,161.05,159.28,161.0,19210.0,159.9,161.05,159.28,161.0,19210.0
2022-01-19 12:20:00,160.96,161.38,160.39,161.16,12838.0,160.96,161.38,160.39,161.16,12838.0
2022-01-19 12:30:00,161.29,162.55,161.23,162.24,34605.0,161.29,162.55,161.23,162.24,34605.0
2022-01-19 12:40:00,162.4,162.41,160.78,161.43,106914.0,162.4,162.41,160.78,161.43,106914.0
2022-01-19 12:50:00,161.46,161.48,160.33,160.69,22726.0,161.46,161.48,160.33,160.69,22726.0
2022-01-19 13:00:00,160.62,161.01,160.19,160.77,22483.0,160.62,161.01,160.19,160.77,22483.0
2022-01-19 13:10:00,160.66,160.82,159.55,159.55,13813.0,160.66,160.82,159.55,159.55,13813.0
2022-01-19 13:20:00,159.54,160.23,158.97,159.63,16674.0,159.54,160.23,158.97,159.63,16674.0
2022-01-19 13:30:00,159.62,159.62,158.7,158.81,12205.0,159.62,159.62,158.7,158.81,12205.0
2022-01-19 13:40:00,158.87,159.01,158.47,158.63,11750.0,158.87,159.01,158.47,158.63,11750.0
2022-01-19 13:50:00,158.63,159.32,158.41,158.6,14691.0,158.63,159.32,158.41,158.6,14691.0
2022-01-19 14:00:00,158.61,159.55,157.78,157.9,12244.0,158.61,159.55,157.78,157.9,12244.0
2022-01-19 14:10:00,157.83,158.23,157.06,157.81,16637.0,157.83,158.23,157.06,157.81,16637.0
2022-01-19 14:20:00,157.55,157.73,157.25,157.35,7376.0,157.55,157.73,157.25,157.35,7376.0
2022-01-19 14:30:00,157.2,157.57,156.5,157.1,44138.0,157.2,157.57,156.5,157.1,44138.0
2022-01-19 14:40:00,157.28,158.45,157.15,157.63,16901.0,157.28,158.45,157.15,157.63,16901.0
2022-01-19 14:50:00,157.37,158.02,157.2,157.83,5956.0,157.37,158.02,157.2,157.83,5956.0
2022-01-19 15:00:00,157.58,157.82,157.34,157.67,13514.0,157.58,157.82,157.34,157.67,13514.0
2022-01-19 15:10:00,157.94,158.55,157.75,158.2,10518.0,157.94,158.55,157.75,158.2,10518.0
2022-01-19 15:20:00,158.02,158.09,156.6,156.66,20523.0,158.02,158.09,156.6,156.66,20523.0
2022-01-19 15:30:00,156.69,157.84,156.06,157.37,94214.0,156.69,157.84,156.06,157.37,94214.0
2022-01-19 15:40:00,157.34,157.42,156.84,156.97,64004.0,157.34,157.42,156.84,156.97,64004.0
2022-01-19 15:50:00,156.92,156.92,155.72,155.76,143043.0,156.92,156.92,155.72,155.76,143043.0
2022-01-20 09:30:00,158.94,162.84,158.31,159.37,59421.0,158.94,162.84,158.31,159.37,59421.0
2022-01-20 09:40:00,159.91,160.1,158.46,158.85,64559.0,159.91,160.1,158.46,158.85,64559.0
2022-01-20 09:50:00,158.85,159.94,158.0,158.0,35040.0,158.85,159.94,158.0,158.0,35040.0
2022-01-20 10:00:00,158.03,159.87,157.56,159.47,39050.0,158.03,159.87,157.56,159.47,39050.0
2022-01-20 10:10:00,159.47,160.22,159.31,159.4,19647.0,159.47,160.22,159.31,159.4,19647.0
2022-01-20 10:20:00,159.32,159.56,158.48,159.15,39877.0,159.32,159.56,158.48,159.15,39877.0
2022-01-20 10:30:00,159.15,160.33,159.14,160.1,34964.0,159.15,160.33,159.14,160.1,34964.0
2022-01-20 10:40:00,160.01,161.44,160.01,160.87,117910.0,160.01,161.44,160.01,160.87,117910.0
2022-01-20 10:50:00,160.87,161.38,160.6,160.94,33109.0,160.87,161.38,160.6,160.94,33109.0
2022-01-20 11:00:00,160.85,161.26,160.66,160.71,18066.0,160.85,161.26,160.66,160.71,18066.0
2022-01-20 11:10:00,160.66,160.7,158.85,158.91,47931.0,160.66,160.7,158.85,158.91,47931.0
2022-01-20 11:20:00,159.08,159.08,157.12,157.82,27872.0,159.08,159.08,157.12,157.82,27872.0
2022-01-20 11:30:00,158.0,158.0,156.77,157.55,20622.0,158.0,158.0,156.77,157.55,20622.0
2022-01-20 11:40:00,157.42,158.07,156.46,157.81,33987.0,157.42,158.07,156.46,157.81,33987.0
2022-01-20 11:50:00,157.89,158.5,157.48,158.5,18309.0,157.89,158.5,157.48,158.5,18309.0
2022-01-20 12:00:00,158.26,158.5,158.01,158.35,11366.0,158.26,158.5,158.01,158.35,11366.0
2022-01-20 12:10:00,158.48,158.48,157.46,157.46,11381.0,158.48,158.48,157.46,157.46,11381.0
2022-01-20 12:20:00,157.44,157.96,157.4,157.96,13840.0,157.44,157.96,157.4,157.96,13840.0
2022-01-20 12:30:00,157.93,158.14,157.66,157.89,10892.0,157.93,158.14,157.66,157.89,10892.0
2022-01-20 12:40:00,157.86,157.86,156.88,157.05,17555.0,157.86,157.86,156.88,157.05,17555.0
2022-01-20 12:50:00,157.06,157.12,156.22,156.71,7721.0,157.06,157.12,156.22,156.71,7721.0
2022-01-20 13:00:00,156.69,156.7,154.5,154.55,17815.0,156.69,156.7,154.5,154.55,17815.0
2022-01-20 13:10:00,154.85,155.81,154.79,155.5,22920.0,154.85,155.81,154.79,155.5,22920.0
2022-01-20 13:20:00,155.38,156.29,155.02,155.22,28040.0,155.38,156.29,155.02,155.22,28040.0
2022-01-20 13:30:00,155.24,155.36,154.78,154.98,23152.0,155.24,155.36,154.78,154.98,23152.0
2022-01-20 13:40:00,154.96,155.09,154.04,154.05,34174.0,154.96,155.09,154.04,154.05,34174.0
2022-01-20 13:50:00,154.0,154.36,153.26,153.58,20869.0,154.0,154.36,153.26,153.58,20869.0
2022-01-20 14:00:00,153.58,155.45,153.5,154.56,43638.0,153.58,155.45,153.5,154.56,43638.0
2022-01-20 14:10:00,154.84,154.86,152.59,152.69,24266.0,154.84,154.86,152.59,152.69,24266.0
2022-01-20 14:20:00,152.76,153.09,152.14,152.17,20748.0,152.76,153.09,152.14,152.17,20748.0
2022-01-20 14:30:00,152.32,152.53,151.69,152.08,30922.0,152.32,152.53,151.69,152.08,30922.0
2022-01-20 14:40:00,151.97,152.11,151.09,151.43,24143.0,151.97,152.11,151.09,151.43,24143.0
2022-01-20 14:50:00,151.39,152.1,151.11,151.51,47629.0,151.39,152.1,151.11,151.51,47629.0
2022-01-20 15:00:00,151.5,151.65,149.29,149.3,76714.0,151.5,151.65,149.29,149.3,76714.0
2022-01-20 15:10:00,149.31,149.39,148.6,149.18,76555.0,149.31,149.39,148.6,149.18,76555.0
2022-01-20 15:20:00,149.17,149.25,148.21,148.97,143608.0,149.17,149.25,148.21,148.97,143608.0
2022-01-20 15:30:00,148.87,149.74,148.3,148.65,129880.0,148.87,149.74,148.3,148.65,129880.0
2022-01-20 15:40:00,148.7,149.11,148.5,148.99,185052.0,148.7,149.11,148.5,148.99,185052.0
2022-01-20 15:50:00,148.88,149.14,146.8,147.88,243604.0,148.88,149.14,146.8,147.88,243604.0
2022-01-21 09:30:00,144.63,145.13,142.38,143.58,133715.0,144.63,145.13,142.38,143.58,133715.0
2022-01-21 09:40:00,143.06,144.33,142.32,142.46,121585.0,143.06,144.33,142.32,142.46,121585.0
2022-01-21 09:50:00,142.49,143.47,140.6,142.1,59431.0,142.49,143.47,140.6,142.1,59431.0
2022-01-21 10:00:00,142.27,144.19,140.59,140.81,76562.0,142.27,144.19,140.59,140.81,76562.0
2022-01-21 10:10:00,140.81,140.81,138.1,138.17,71281.0,140.81,140.81,138.1,138.17,71281.0
2022-01-21 10:20:00,138.2,141.7,137.32,140.61,115703.0,138.2,141.7,137.32,140.61,115703.0
2022-01-21 10:30:00,140.83,143.39,140.61,142.73,80385.0,140.83,143.39,140.61,142.73,80385.0
2022-01-21 10:40:00,142.81,143.03,141.54,142.19,79747.0,142.81,143.03,141.54,142.19,79747.0
2022-01-21 10:50:00,142.19,144.44,141.8,143.97,53527.0,142.19,144.44,141.8,143.97,53527.0
2022-01-21 11:00:00,143.78,143.82,142.48,142.94,35143.0,143.78,143.82,142.48,142.94,35143.0
2022-01-21 11:10:00,143.08,143.43,142.17,142.99,50249.0,143.08,143.43,142.17,142.99,50249.0
2022-01-21 11:20:00,143.04,145.72,142.91,144.41,54007.0,143.04,145.72,142.91,144.41,54007.0
2022-01-21 11:30:00,144.11,144.16,141.56,141.86,35196.0,144.11,144.16,141.56,141.86,35196.0
2022-01-21 11:40:00,141.91,142.01,140.62,141.49,24182.0,141.91,142.01,140.62,141.49,24182.0
2022-01-21 11:50:00,141.34,141.67,140.47,141.3,12674.0,141.34,141.67,140.47,141.3,12674.0
2022-01-21 12:00:00,141.27,142.39,141.26,141.36,26500.0,141.27,142.39,141.26,141.36,26500.0
2022-01-21 12:10:00,141.48,141.52,139.67,139.78,20658.0,141.48,141.52,139.67,139.78,20658.0
2022-01-21 12:20:00,139.77,140.93,139.11,140.03,37578.0,139.77,140.93,139.11,140.03,37578.0
2022-01-21 12:30:00,140.03,140.68,139.34,140.27,101474.0,140.03,140.68,139.34,140.27,101474.0
2022-01-21 12:40:00,140.35,140.71,139.89,140.31,49988.0,140.35,140.71,139.89,140.31,49988.0
2022-01-21 12:50:00,140.36,141.47,140.26,141.2,37674.0,140.36,141.47,140.26,141.2,37674.0
2022-01-21 13:00:00,141.3,142.31,140.95,141.71,31783.0,141.3,142.31,140.95,141.71,31783.0
2022-01-21 13:10:00,141.84,143.42,141.7,142.98,48307.0,141.84,143.42,141.7,142.98,48307.0
2022-01-21 13:20:00,142.98,144.26,142.19,142.53,54544.0,142.98,144.26,142.19,142.53,54544.0
2022-01-21 13:30:00,142.53,143.29,141.84,142.52,32081.0,142.53,143.29,141.84,142.52,32081.0
2022-01-21 13:40:00,142.44,143.4,142.4,142.77,30650.0,142.44,143.4,142.4,142.77,30650.0
2022-01-21 13:50:00,142.78,143.82,142.78,143.42,26701.0,142.78,143.82,142.78,143.42,26701.0
2022-01-21 14:00:00,143.24,144.24,142.95,143.59,13993.0,143.24,144.24,142.95,143.59,13993.0
2022-01-21 14:10:00,143.63,143.81,143.2,143.52,17866.0,143.63,143.81,143.2,143.52,17866.0
2022-01-21 14:20:00,143.4,143.47,141.45,141.66,31890.0,143.4,143.47,141.45,141.66,31890.0
2022-01-21 14:30:00,141.66,142.1,141.51,141.81,29015.0,141.66,142.1,141.51,141.81,29015.0
2022-01-21 14:40:00,141.71,142.0,141.02,141.92,28917.0,141.71,142.0,141.02,141.92,28917.0
2022-01-21 14:50:00,141.82,141.9,140.74,140.74,31385.0,141.82,141.9,140.74,140.74,31385.0
2022-01-21 15:00:00,140.75,141.01,140.1,140.11,49913.0,140.75,141.01,140.1,140.11,49913.0
2022-01-21 15:10:00,140.05,140.95,139.54,140.32,44948.0,140.05,140.95,139.54,140.32,44948.0
2022-01-21 15:20:00,140.31,140.33,139.17,139.24,51967.0,140.31,140.33,139.17,139.24,51967.0
2022-01-21 15:30:00,139.17,141.07,138.98,140.99,105722.0,139.17,141.07,138.98,140.99,105722.0
2022-01-21 15:40:00,141.0,141.88,140.75,140.9,66581.0,141.0,141.88,140.75,140.9,66581.0
2022-01-21 15:50:00,140.82,140.85,139.62,139.72,217538.0,140.82,140.85,139.62,139.72,217538.0
2022-01-24 09:30:00,130.44,136.81,129.5,136.56,272604.0,130.44,136.81,129.5,136.56,272604.0
2022-01-24 09:40:00,135.97,137.76,133.57,133.77,119161.0,135.97,137.76,133.57,133.77,119161.0
2022-01-24 09:50:00,133.59,135.56,132.76,133.94,130836.0,133.59,135.56,132.76,133.94,130836.0
2022-01-24 10:00:00,133.94,135.26,133.3,133.39,65475.0,133.94,135.26,133.3,133.39,65475.0
2022-01-24 10:10:00,133.29,134.28,132.16,132.42,58233.0,133.29,134.28,132.16,132.42,58233.0
2022-01-24 10:20:00,132.61,138.05,132.36,137.72,73154.0,132.61,138.05,132.36,137.72,73154.0
2022-01-24 10:30:00,137.72,141.97,137.6,140.03,99797.0,137.72,141.97,137.6,140.03,99797.0
2022-01-24 10:40:00,140.3,141.05,139.32,140.8,69435.0,140.3,141.05,139.32,140.8,69435.0
2022-01-24 10:50:00,140.68,145.43,140.45,143.35,160187.0,140.68,145.43,140.45,143.35,160187.0
2022-01-24 11:00:00,143.35,143.85,140.83,141.49,47314.0,143.35,143.85,140.83,141.49,47314.0
2022-01-24 11:10:00,141.69,143.7,141.54,142.99,42257.0,141.69,143.7,141.54,142.99,42257.0
2022-01-24 11:20:00,142.87,143.8,139.81,140.07,90219.0,142.87,143.8,139.81,140.07,90219.0
2022-01-24 11:30:00,139.96,140.49,138.69,138.7,47590.0,139.96,140.49,138.69,138.7,47590.0
2022-01-24 11:40:00,138.77,138.9,136.26,136.46,106716.0,138.77,138.9,136.26,136.46,106716.0
2022-01-24 11:50:00,136.44,141.02,136.43,141.02,62472.0,136.44,141.02,136.43,141.02,62472.0
2022-01-24 12:00:00,140.74,141.41,139.66,140.31,57460.0,140.74,141.41,139.66,140.31,57460.0
2022-01-24 12:10:00,140.31,140.58,138.46,139.16,130282.0,140.31,140.58,138.46,139.16,130282.0
2022-01-24 12:20:00,138.77,139.58,138.0,138.62,87736.0,138.77,139.58,138.0,138.62,87736.0
2022-01-24 12:30:00,138.81,139.14,138.25,139.14,36550.0,138.81,139.14,138.25,139.14,36550.0
2022-01-24 12:40:00,139.28,141.87,138.79,141.87,23678.0,139.28,141.87,138.79,141.87,23678.0
2022-01-24 12:50:00,141.67,143.78,141.3,143.01,23573.0,141.67,143.78,141.3,143.01,23573.0
2022-01-24 13:00:00,143.25,145.83,142.74,145.69,28230.0,143.25,145.83,142.74,145.69,28230.0
2022-01-24 13:10:00,145.93,147.92,145.89,147.76,65588.0,145.93,147.92,145.89,147.76,65588.0
2022-01-24 13:20:00,147.67,147.67,145.87,146.44,51161.0,147.67,147.67,145.87,146.44,51161.0
2022-01-24 13:30:00,146.44,149.99,146.44,149.89,54954.0,146.44,149.99,146.44,149.89,54954.0
2022-01-24 13:40:00,149.7,152.38,149.67,151.05,129596.0,149.7,152.38,149.67,151.05,129596.0
2022-01-24 13:50:00,150.82,152.48,150.8,152.3,86878.0,150.82,152.48,150.8,152.3,86878.0
2022-01-24 14:00:00,152.29,154.11,151.74,153.84,36351.0,152.29,154.11,151.74,153.84,36351.0
2022-01-24 14:10:00,154.29,154.29,150.72,150.93,75419.0,154.29,154.29,150.72,150.93,75419.0
2022-01-24 14:20:00,150.92,151.69,148.42,148.75,93704.0,150.92,151.69,148.42,148.75,93704.0
2022-01-24 14:30:00,148.88,149.7,146.85,147.84,65331.0,148.88,149.7,146.85,147.84,65331.0
2022-01-24 14:40:00,147.84,148.23,146.24,148.22,49529.0,147.84,148.23,146.24,148.22,49529.0
2022-01-24 14:50:00,148.06,148.83,146.91,148.65,42978.0,148.06,148.83,146.91,148.65,42978.0
2022-01-24 15:00:00,148.65,150.47,148.4,149.26,51357.0,148.65,150.47,148.4,149.26,51357.0
2022-01-24 15:10:00,149.34,150.56,149.25,149.79,46914.0,149.34,150.56,149.25,149.79,46914.0
2022-01-24 15:20:00,149.75,150.87,149.72,150.81,47138.0,149.75,150.87,149.72,150.81,47138.0
2022-01-24 15:30:00,150.68,154.0,150.53,152.66,77433.0,150.68,154.0,150.53,152.66,77433.0
2022-01-24 15:40:00,152.79,153.23,151.43,152.81,109375.0,152.79,153.23,151.43,152.81,109375.0
2022-01-24 15:50:00,152.68,153.65,152.08,152.9,227079.0,152.68,153.65,152.08,152.9,227079.0
2022-01-25 09:30:00,147.0,148.75,146.04,148.24,101004.0,147.0,148.75,146.04,148.24,101004.0
2022-01-25 09:40:00,148.44,148.75,145.01,145.44,30051.0,148.44,148.75,145.01,145.44,30051.0
2022-01-25 09:50:00,145.72,146.64,145.0,145.94,69931.0,145.72,146.64,145.0,145.94,69931.0
2022-01-25 10:00:00,146.06,146.68,144.85,145.58,25093.0,146.06,146.68,144.85,145.58,25093.0
2022-01-25 10:10:00,145.26,148.18,145.0,147.94,62974.0,145.26,148.18,145.0,147.94,62974.0
2022-01-25 10:20:00,147.65,148.29,146.69,147.99,87859.0,147.65,148.29,146.69,147.99,87859.0
2022-01-25 10:30:00,148.04,150.79,148.04,148.93,43891.0,148.04,150.79,148.04,148.93,43891.0
2022-01-25 10:40:00,149.02,150.95,148.74,150.95,55193.0,149.02,150.95,148.74,150.95,55193.0
2022-01-25 10:50:00,150.94,151.68,148.5,148.96,34694.0,150.94,151.68,148.5,148.96,34694.0
2022-01-25 11:00:00,149.0,150.78,148.77,150.05,21440.0,149.0,150.78,148.77,150.05,21440.0
2022-01-25 11:10:00,150.13,150.55,149.11,149.69,13133.0,150.13,150.55,149.11,149.69,13133.0
2022-01-25 11:20:00,149.98,150.19,148.97,149.2,21786.0,149.98,150.19,148.97,149.2,21786.0
2022-01-25 11:30:00,149.05,149.44,147.41,147.42,50276.0,149.05,149.44,147.41,147.42,50276.0
2022-01-25 11:40:00,147.37,150.43,147.37,149.79,15589.0,147.37,150.43,147.37,149.79,15589.0
2022-01-25 11:50:00,150.25,152.13,149.04,149.04,29126.0,150.25,152.13,149.04,149.04,29126.0
2022-01-25 12:00:00,149.47,150.37,148.97,150.19,33917.0,149.47,150.37,148.97,150.19,33917.0
2022-01-25 12:10:00,149.96,150.5,149.18,149.71,19721.0,149.96,150.5,149.18,149.71,19721.0
2022-01-25 12:20:00,149.85,151.02,149.83,151.02,9969.0,149.85,151.02,149.83,151.02,9969.0
2022-01-25 12:30:00,150.5,150.62,149.72,150.02,11191.0,150.5,150.62,149.72,150.02,11191.0
2022-01-25 12:40:00,150.11,150.66,149.21,149.73,11081.0,150.11,150.66,149.21,149.73,11081.0
2022-01-25 12:50:00,149.75,150.44,149.75,150.19,17123.0,149.75,150.44,149.75,150.19,17123.0
2022-01-25 13:00:00,150.0,150.42,149.64,150.02,26351.0,150.0,150.42,149.64,150.02,26351.0
2022-01-25 13:10:00,150.04,150.44,149.91,150.29,12801.0,150.04,150.44,149.91,150.29,12801.0
2022-01-25 13:20:00,150.23,150.71,149.83,150.4,17053.0,150.23,150.71,149.83,150.4,17053.0
2022-01-25 13:30:00,150.41,151.15,150.4,151.07,8704.0,150.41,151.15,150.4,151.07,8704.0
2022-01-25 13:40:00,151.27,151.7,150.88,151.7,10313.0,151.27,151.7,150.88,151.7,10313.0
2022-01-25 13:50:00,151.5,152.49,151.5,152.49,15029.0,151.5,152.49,151.5,152.49,15029.0
2022-01-25 14:00:00,152.74,153.28,152.32,152.62,23742.0,152.74,153.28,152.32,152.62,23742.0
2022-01-25 14:10:00,152.71,154.41,152.65,154.28,30583.0,152.71,154.41,152.65,154.28,30583.0
2022-01-25 14:20:00,154.4,155.95,154.38,155.95,57523.0,154.4,155.95,154.38,155.95,57523.0
2022-01-25 14:30:00,155.92,155.94,154.82,155.64,42822.0,155.92,155.94,154.82,155.64,42822.0
2022-01-25 14:40:00,155.55,156.9,155.55,156.64,35381.0,155.55,156.9,155.55,156.64,35381.0
2022-01-25 14:50:00,156.61,158.0,156.56,157.37,56460.0,156.61,158.0,156.56,157.37,56460.0
2022-01-25 15:00:00,157.26,157.37,153.98,153.99,39466.0,157.26,157.37,153.98,153.99,39466.0
2022-01-25 15:10:00,154.05,154.06,152.01,152.83,104982.0,154.05,154.06,152.01,152.83,104982.0
2022-01-25 15:20:00,152.77,153.64,150.67,151.2,51239.0,152.77,153.64,150.67,151.2,51239.0
2022-01-25 15:30:00,151.25,151.66,150.0,151.5,57456.0,151.25,151.66,150.0,151.5,57456.0
2022-01-25 15:40:00,151.33,152.17,151.0,151.51,111711.0,151.33,152.17,151.0,151.51,111711.0
2022-01-25 15:50:00,151.33,151.33,148.61,148.77,280076.0,151.33,151.33,148.61,148.77,280076.0
2022-01-26 09:30:00,155.05,155.5,151.66,151.8,48261.0,155.05,155.5,151.66,151.8,48261.0
2022-01-26 09:40:00,152.11,152.49,149.67,150.28,41891.0,152.11,152.49,149.67,150.28,41891.0
2022-01-26 09:50:00,150.28,151.21,150.0,150.93,25004.0,150.28,151.21,150.0,150.93,25004.0
2022-01-26 10:00:00,150.89,152.38,150.72,151.71,32390.0,150.89,152.38,150.72,151.71,32390.0
2022-01-26 10:10:00,151.38,151.73,149.73,150.44,22524.0,151.38,151.73,149.73,150.44,22524.0
2022-01-26 10:20:00,150.44,150.78,148.3,148.47,41762.0,150.44,150.78,148.3,148.47,41762.0
2022-01-26 10:30:00,148.47,149.01,147.72,147.91,47160.0,148.47,149.01,147.72,147.91,47160.0
2022-01-26 10:40:00,148.0,148.12,146.88,147.6,50747.0,148.0,148.12,146.88,147.6,50747.0
2022-01-26 10:50:00,147.6,147.76,146.93,147.4,32233.0,147.6,147.76,146.93,147.4,32233.0
2022-01-26 11:00:00,147.28,147.28,146.17,146.39,50976.0,147.28,147.28,146.17,146.39,50976.0
2022-01-26 11:10:00,146.5,147.45,145.94,145.95,25606.0,146.5,147.45,145.94,145.95,25606.0
2022-01-26 11:20:00,145.84,146.7,145.02,146.49,27544.0,145.84,146.7,145.02,146.49,27544.0
2022-01-26 11:30:00,146.57,147.11,144.32,144.99,69368.0,146.57,147.11,144.32,144.99,69368.0
2022-01-26 11:40:00,145.18,146.82,144.82,146.71,33241.0,145.18,146.82,144.82,146.71,33241.0
2022-01-26 11:50:00,146.75,147.68,146.63,147.48,26958.0,146.75,147.68,146.63,147.48,26958.0
2022-01-26 12:00:00,147.4,148.9,147.13,148.84,16453.0,147.4,148.9,147.13,148.84,16453.0
2022-01-26 12:10:00,148.81,150.41,148.81,149.17,31577.0,148.81,150.41,148.81,149.17,31577.0
2022-01-26 12:20:00,149.38,149.6,148.47,148.77,14460.0,149.38,149.6,148.47,148.77,14460.0
2022-01-26 12:30:00,148.76,149.56,148.23,149.56,30896.0,148.76,149.56,148.23,149.56,30896.0
2022-01-26 12:40:00,149.68,150.16,149.68,150.0,24109.0,149.68,150.16,149.68,150.0,24109.0
2022-01-26 12:50:00,149.91,150.79,149.85,150.6,24194.0,149.91,150.79,149.85,150.6,24194.0
2022-01-26 13:00:00,150.47,150.74,149.53,150.27,26909.0,150.47,150.74,149.53,150.27,26909.0
2022-01-26 13:10:00,150.13,151.33,150.12,150.87,17238.0,150.13,151.33,150.12,150.87,17238.0
2022-01-26 13:20:00,150.95,151.35,150.2,151.24,19169.0,150.95,151.35,150.2,151.24,19169.0
2022-01-26 13:30:00,151.25,151.98,151.05,151.61,33327.0,151.25,151.98,151.05,151.61,33327.0
2022-01-26 13:40:00,151.62,152.49,151.61,152.4,20459.0,151.62,152.49,151.61,152.4,20459.0
2022-01-26 13:50:00,152.22,152.6,152.02,152.07,13207.0,152.22,152.6,152.02,152.07,13207.0
2022-01-26 14:00:00,152.14,154.74,152.14,154.4,29834.0,152.14,154.74,152.14,154.4,29834.0
2022-01-26 14:10:00,154.38,154.48,149.69,150.42,60679.0,154.38,154.48,149.69,150.42,60679.0
2022-01-26 14:20:00,150.54,152.04,149.94,152.04,16201.0,150.54,152.04,149.94,152.04,16201.0
2022-01-26 14:30:00,151.87,151.97,149.54,151.61,16060.0,151.87,151.97,149.54,151.61,16060.0
2022-01-26 14:40:00,151.39,151.55,145.07,145.09,47541.0,151.39,151.55,145.07,145.09,47541.0
2022-01-26 14:50:00,145.09,147.24,145.09,146.09,37623.0,145.09,147.24,145.09,146.09,37623.0
2022-01-26 15:00:00,145.96,146.16,141.78,142.0,88177.0,145.96,146.16,141.78,142.0,88177.0
2022-01-26 15:10:00,141.72,144.48,141.72,143.73,80343.0,141.72,144.48,141.72,143.73,80343.0
2022-01-26 15:20:00,143.74,145.37,143.18,145.14,83056.0,143.74,145.37,143.18,145.14,83056.0
2022-01-26 15:30:00,144.97,145.79,142.74,143.17,78581.0,144.97,145.79,142.74,143.17,78581.0
2022-01-26 15:40:00,142.98,144.95,142.16,143.03,84854.0,142.98,144.95,142.16,143.03,84854.0
2022-01-26 15:50:00,142.65,142.89,140.98,142.77,235634.0,142.65,142.89,140.98,142.77,235634.0
2022-01-27 09:30:00,147.02,148.39,142.39,143.23,86187.0,147.02,148.39,142.39,143.23,86187.0
2022-01-27 09:40:00,143.33,149.22,143.31,148.84,41855.0,143.33,149.22,143.31,148.84,41855.0
2022-01-27 09:50:00,148.99,149.51,145.16,145.16,25219.0,148.99,149.51,145.16,145.16,25219.0
2022-01-27 10:00:00,145.69,145.7,144.29,144.49,29751.0,145.69,145.7,144.29,144.49,29751.0
2022-01-27 10:10:00,144.11,144.99,143.48,143.9,23353.0,144.11,144.99,143.48,143.9,23353.0
2022-01-27 10:20:00,143.81,143.99,140.82,140.92,47877.0,143.81,143.99,140.82,140.92,47877.0
2022-01-27 10:30:00,140.73,141.02,139.29,139.52,22623.0,140.73,141.02,139.29,139.52,22623.0
2022-01-27 10:40:00,139.62,140.39,139.35,139.73,56546.0,139.62,140.39,139.35,139.73,56546.0
2022-01-27 10:50:00,139.72,140.71,138.44,140.14,48923.0,139.72,140.71,138.44,140.14,48923.0
2022-01-27 11:00:00,140.16,143.61,140.13,142.01,39569.0,140.16,143.61,140.13,142.01,39569.0
2022-01-27 11:10:00,142.19,143.79,142.03,143.5,16713.0,142.19,143.79,142.03,143.5,16713.0
2022-01-27 11:20:00,143.43,144.88,143.21,144.5,31209.0,143.43,144.88,143.21,144.5,31209.0
2022-01-27 11:30:00,144.5,145.63,144.08,144.09,27099.0,144.5,145.63,144.08,144.09,27099.0
2022-01-27 11:40:00,143.97,145.28,143.97,144.28,16893.0,143.97,145.28,143.97,144.28,16893.0
2022-01-27 11:50:00,143.98,144.56,143.78,144.19,11564.0,143.98,144.56,143.78,144.19,11564.0
2022-01-27 12:00:00,144.08,144.5,142.81,143.3,27228.0,144.08,144.5,142.81,143.3,27228.0
2022-01-27 12:10:00,143.44,144.02,142.62,142.99,35042.0,143.44,144.02,142.62,142.99,35042.0
2022-01-27 12:20:00,143.13,143.99,142.75,143.19,19649.0,143.13,143.99,142.75,143.19,19649.0
2022-01-27 12:30:00,143.04,143.26,142.49,143.02,18829.0,143.04,143.26,142.49,143.02,18829.0
2022-01-27 12:40:00,142.88,142.99,141.41,142.05,23567.0,142.88,142.99,141.41,142.05,23567.0
2022-01-27 12:50:00,141.99,143.36,141.63,142.74,11354.0,141.99,143.36,141.63,142.74,11354.0
2022-01-27 13:00:00,142.41,143.24,140.46,141.6,25602.0,142.41,143.24,140.46,141.6,25602.0
2022-01-27 13:10:00,141.25,142.37,140.6,141.14,12221.0,141.25,142.37,140.6,141.14,12221.0
2022-01-27 13:20:00,141.13,141.14,140.45,140.56,12645.0,141.13,141.14,140.45,140.56,12645.0
2022-01-27 13:30:00,140.64,141.77,140.3,140.3,17463.0,140.64,141.77,140.3,140.3,17463.0
2022-01-27 13:40:00,140.1,141.17,139.68,141.06,27485.0,140.1,141.17,139.68,141.06,27485.0
2022-01-27 13:50:00,141.35,141.71,140.11,141.71,29694.0,141.35,141.71,140.11,141.71,29694.0
2022-01-27 14:00:00,141.7,143.93,141.63,143.4,55061.0,141.7,143.93,141.63,143.4,55061.0
2022-01-27 14:10:00,143.46,144.19,143.34,144.19,13808.0,143.46,144.19,143.34,144.19,13808.0
2022-01-27 14:20:00,143.99,143.99,142.17,142.2,12665.0,143.99,143.99,142.17,142.2,12665.0
2022-01-27 14:30:00,142.21,142.42,141.04,141.47,35725.0,142.21,142.42,141.04,141.47,35725.0
2022-01-27 14:40:00,141.46,143.03,141.45,142.0,13779.0,141.46,143.03,141.45,142.0,13779.0
2022-01-27 14:50:00,141.51,141.74,140.83,141.32,8134.0,141.51,141.74,140.83,141.32,8134.0
2022-01-27 15:00:00,141.49,142.13,140.95,140.95,12634.0,141.49,142.13,140.95,140.95,12634.0
2022-01-27 15:10:00,140.94,140.94,139.38,139.7,8955.0,140.94,140.94,139.38,139.7,8955.0
2022-01-27 15:20:00,139.73,140.2,139.11,139.83,15356.0,139.73,140.2,139.11,139.83,15356.0
2022-01-27 15:30:00,140.06,140.8,139.17,139.37,38090.0,140.06,140.8,139.17,139.37,38090.0
2022-01-27 15:40:00,139.26,141.5,139.12,140.7,66341.0,139.26,141.5,139.12,140.7,66341.0
2022-01-27 15:50:00,140.6,140.68,140.01,140.52,92574.0,140.6,140.68,140.01,140.52,92574.0
2022-01-28 09:30:00,140.6,141.27,138.0,141.12,35073.0,140.6,141.27,138.0,141.12,35073.0
2022-01-28 09:40:00,141.09,141.32,138.82,139.65,43866.0,141.09,141.32,138.82,139.65,43866.0
2022-01-28 09:50:00,139.73,140.68,138.33,138.81,38842.0,139.73,140.68,138.33,138.81,38842.0
2022-01-28 10:00:00,138.78,139.57,137.9,139.05,33293.0,138.78,139.57,137.9,139.05,33293.0
2022-01-28 10:10:00,139.33,141.29,139.13,141.29,12778.0,139.33,141.29,139.13,141.29,12778.0
2022-01-28 10:20:00,141.41,141.65,139.76,140.34,17888.0,141.41,141.65,139.76,140.34,17888.0
2022-01-28 10:30:00,140.96,142.67,140.28,142.25,12864.0,140.96,142.67,140.28,142.25,12864.0
2022-01-28 10:40:00,142.17,143.26,140.78,142.84,13410.0,142.17,143.26,140.78,142.84,13410.0
2022-01-28 10:50:00,143.06,144.67,142.45,144.67,19385.0,143.06,144.67,142.45,144.67,19385.0
2022-01-28 11:00:00,144.67,145.98,144.08,145.98,33980.0,144.67,145.98,144.08,145.98,33980.0
2022-01-28 11:10:00,145.71,147.6,145.7,146.56,31400.0,145.71,147.6,145.7,146.56,31400.0
2022-01-28 11:20:00,146.56,148.08,145.89,147.25,44760.0,146.56,148.08,145.89,147.25,44760.0
2022-01-28 11:30:00,147.39,147.51,145.99,147.16,35450.0,147.39,147.51,145.99,147.16,35450.0
2022-01-28 11:40:00,147.12,148.25,146.84,146.93,35565.0,147.12,148.25,146.84,146.93,35565.0
2022-01-28 11:50:00,147.14,149.3,146.98,149.03,27616.0,147.14,149.3,146.98,149.03,27616.0
2022-01-28 12:00:00,148.98,150.37,148.72,150.37,15847.0,148.98,150.37,148.72,150.37,15847.0
2022-01-28 12:10:00,150.4,151.14,149.97,150.57,47873.0,150.4,151.14,149.97,150.57,47873.0
2022-01-28 12:20:00,150.75,150.83,147.97,148.3,42742.0,150.75,150.83,147.97,148.3,42742.0
2022-01-28 12:30:00,148.1,148.4,147.21,147.49,12212.0,148.1,148.4,147.21,147.49,12212.0
2022-01-28 12:40:00,147.56,148.26,147.15,147.51,11716.0,147.56,148.26,147.15,147.51,11716.0
2022-01-28 12:50:00,147.04,147.48,145.64,146.13,12595.0,147.04,147.48,145.64,146.13,12595.0
2022-01-28 13:00:00,146.41,147.68,146.21,147.27,10820.0,146.41,147.68,146.21,147.27,10820.0
2022-01-28 13:10:00,147.13,147.91,146.89,147.16,18012.0,147.13,147.91,146.89,147.16,18012.0
2022-01-28 13:20:00,147.04,147.19,145.23,145.99,11919.0,147.04,147.19,145.23,145.99,11919.0
2022-01-28 13:30:00,146.07,147.06,145.81,145.81,15732.0,146.07,147.06,145.81,145.81,15732.0
2022-01-28 13:40:00,145.5,146.0,145.03,145.13,25592.0,145.5,146.0,145.03,145.13,25592.0
2022-01-28 13:50:00,145.37,146.61,145.04,146.33,8334.0,145.37,146.61,145.04,146.33,8334.0
2022-01-28 14:00:00,146.44,146.92,145.12,145.18,22124.0,146.44,146.92,145.12,145.18,22124.0
2022-01-28 14:10:00,145.23,145.28,143.0,143.58,18099.0,145.23,145.28,143.0,143.58,18099.0
2022-01-28 14:20:00,143.4,143.59,142.49,143.11,38791.0,143.4,143.59,142.49,143.11,38791.0
2022-01-28 14:30:00,143.12,144.27,142.46,143.38,38827.0,143.12,144.27,142.46,143.38,38827.0
2022-01-28 14:40:00,143.58,145.89,143.57,145.38,51914.0,143.58,145.89,143.57,145.38,51914.0
2022-01-28 14:50:00,145.22,145.72,144.33,145.2,14737.0,145.22,145.72,144.33,145.2,14737.0
2022-01-28 15:00:00,145.38,146.2,144.98,145.01,16483.0,145.38,146.2,144.98,145.01,16483.0
2022-01-28 15:10:00,145.09,145.45,144.29,145.11,19325.0,145.09,145.45,144.29,145.11,19325.0
2022-01-28 15:20:00,144.7,145.57,144.7,145.36,21177.0,144.7,145.57,144.7,145.36,21177.0
2022-01-28 15:30:00,145.36,145.57,144.28,145.47,23323.0,145.36,145.57,144.28,145.47,23323.0
2022-01-28 15:40:00,145.52,147.39,145.19,147.39,60757.0,145.52,147.39,145.19,147.39,60757.0
2022-01-28 15:50:00,146.94,147.3,145.59,146.9,257317.0,146.94,147.3,145.59,146.9,257317.0
2022-01-31 09:30:00,148.02,149.75,147.11,149.13,23633.0,148.02,149.75,147.11,149.13,23633.0
2022-01-31 09:40:00,149.86,151.71,149.15,150.83,35566.0,149.86,151.71,149.15,150.83,35566.0
2022-01-31 09:50:00,150.83,152.5,150.26,152.44,20984.0,150.83,152.5,150.26,152.44,20984.0
2022-01-31 10:00:00,152.49,155.5,152.16,155.5,39370.0,152.49,155.5,152.16,155.5,39370.0
2022-01-31 10:10:00,155.28,156.37,154.99,155.06,47480.0,155.28,156.37,154.99,155.06,47480.0
2022-01-31 10:20:00,155.11,157.25,154.95,155.01,49004.0,155.11,157.25,154.95,155.01,49004.0
2022-01-31 10:30:00,155.0,155.32,151.83,152.06,31280.0,155.0,155.32,151.83,152.06,31280.0
2022-01-31 10:40:00,152.01,152.14,150.82,150.82,51110.0,152.01,152.14,150.82,150.82,51110.0
2022-01-31 10:50:00,150.81,153.22,150.37,152.89,57999.0,150.81,153.22,150.37,152.89,57999.0
2022-01-31 11:00:00,152.9,153.97,152.33,152.33,24376.0,152.9,153.97,152.33,152.33,24376.0
2022-01-31 11:10:00,152.28,152.84,151.74,151.9,21134.0,152.28,152.84,151.74,151.9,21134.0
2022-01-31 11:20:00,152.15,154.8,151.98,154.55,26330.0,152.15,154.8,151.98,154.55,26330.0
2022-01-31 11:30:00,154.68,155.61,154.14,154.91,14751.0,154.68,155.61,154.14,154.91,14751.0
2022-01-31 11:40:00,155.06,155.4,154.27,155.15,24143.0,155.06,155.4,154.27,155.15,24143.0
2022-01-31 11:50:00,155.53,155.8,153.9,154.34,21954.0,155.53,155.8,153.9,154.34,21954.0
2022-01-31 12:00:00,154.5,155.08,153.63,154.64,13102.0,154.5,155.08,153.63,154.64,13102.0
2022-01-31 12:10:00,154.46,154.57,153.73,153.83,10289.0,154.46,154.57,153.73,153.83,10289.0
2022-01-31 12:20:00,153.86,154.0,153.26,153.8,18782.0,153.86,154.0,153.26,153.8,18782.0
2022-01-31 12:30:00,153.79,154.0,152.73,153.59,36366.0,153.79,154.0,152.73,153.59,36366.0
2022-01-31 12:40:00,153.76,154.13,153.44,153.92,7520.0,153.76,154.13,153.44,153.92,7520.0
2022-01-31 12:50:00,153.72,154.83,153.66,154.45,13763.0,153.72,154.83,153.66,154.45,13763.0
2022-01-31 13:00:00,154.47,154.7,153.85,154.6,12232.0,154.47,154.7,153.85,154.6,12232.0
2022-01-31 13:10:00,154.67,154.67,153.92,154.37,8147.0,154.67,154.67,153.92,154.37,8147.0
2022-01-31 13:20:00,154.21,154.42,153.14,153.22,12240.0,154.21,154.42,153.14,153.22,12240.0
2022-01-31 13:30:00,153.34,153.55,152.7,152.71,6873.0,153.34,153.55,152.7,152.71,6873.0
2022-01-31 13:40:00,152.93,153.62,152.93,153.42,5443.0,152.93,153.62,152.93,153.42,5443.0
2022-01-31 13:50:00,153.85,155.2,153.85,154.59,26060.0,153.85,155.2,153.85,154.59,26060.0
2022-01-31 14:00:00,154.59,154.6,153.69,154.45,6069.0,154.59,154.6,153.69,154.45,6069.0
2022-01-31 14:10:00,154.43,154.78,154.42,154.47,8082.0,154.43,154.78,154.42,154.47,8082.0
2022-01-31 14:20:00,154.42,155.75,154.31,155.62,22027.0,154.42,155.75,154.31,155.62,22027.0
2022-01-31 14:30:00,155.52,155.98,155.27,155.49,19290.0,155.52,155.98,155.27,155.49,19290.0
2022-01-31 14:40:00,155.56,156.24,155.01,155.8,19583.0,155.56,156.24,155.01,155.8,19583.0
2022-01-31 14:50:00,155.92,156.2,155.05,155.66,13572.0,155.92,156.2,155.05,155.66,13572.0
2022-01-31 15:00:00,155.65,155.81,154.51,154.89,7437.0,155.65,155.81,154.51,154.89,7437.0
2022-01-31 15:10:00,154.52,154.64,153.03,153.19,12575.0,154.52,154.64,153.03,153.19,12575.0
2022-01-31 15:20:00,153.34,154.39,152.77,154.08,22217.0,153.34,154.39,152.77,154.08,22217.0
2022-01-31 15:30:00,153.95,155.5,153.94,154.64,31161.0,153.95,155.5,153.94,154.64,31161.0
2022-01-31 15:40:00,154.41,155.31,154.11,155.23,42865.0,154.41,155.31,154.11,155.23,42865.0
2022-01-31 15:50:00,155.29,156.17,154.51,156.14,150714.0,155.29,156.17,154.51,156.14,150714.0
2022-02-01 09:30:00,156.81,157.01,154.69,154.69,17647.0,156.81,157.01,154.69,154.69,17647.0
2022-02-01 09:40:00,155.5,156.0,153.47,155.78,8445.0,155.5,156.0,153.47,155.78,8445.0
2022-02-01 09:50:00,156.95,157.48,155.17,157.47,20961.0,156.95,157.48,155.17,157.47,20961.0
2022-02-01 10:00:00,157.48,157.64,153.74,156.19,45410.0,157.48,157.64,153.74,156.19,45410.0
2022-02-01 10:10:00,155.87,159.69,155.5,159.58,35138.0,155.87,159.69,155.5,159.58,35138.0
2022-02-01 10:20:00,159.37,161.34,159.37,160.77,31649.0,159.37,161.34,159.37,160.77,31649.0
2022-02-01 10:30:00,160.95,161.57,159.69,160.76,19363.0,160.95,161.57,159.69,160.76,19363.0
2022-02-01 10:40:00,160.7,160.93,159.33,160.87,17793.0,160.7,160.93,159.33,160.87,17793.0
2022-02-01 10:50:00,160.98,161.99,160.98,161.91,18774.0,160.98,161.99,160.98,161.91,18774.0
2022-02-01 11:00:00,161.99,162.4,161.22,162.27,23039.0,161.99,162.4,161.22,162.27,23039.0
2022-02-01 11:10:00,162.07,163.9,162.03,163.43,21382.0,162.07,163.9,162.03,163.43,21382.0
2022-02-01 11:20:00,163.32,163.96,162.84,163.22,16355.0,163.32,163.96,162.84,163.22,16355.0
2022-02-01 11:30:00,163.11,163.38,162.24,163.06,31650.0,163.11,163.38,162.24,163.06,31650.0
2022-02-01 11:40:00,163.06,163.99,163.03,163.36,15797.0,163.06,163.99,163.03,163.36,15797.0
2022-02-01 11:50:00,163.35,163.88,162.99,163.43,15339.0,163.35,163.88,162.99,163.43,15339.0
2022-02-01 12:00:00,163.51,163.68,162.95,162.95,19423.0,163.51,163.68,162.95,162.95,19423.0
2022-02-01 12:10:00,162.59,163.48,161.9,163.31,16813.0,162.59,163.48,161.9,163.31,16813.0
2022-02-01 12:20:00,163.38,163.76,162.19,162.3,7215.0,163.38,163.76,162.19,162.3,7215.0
2022-02-01 12:30:00,162.3,162.59,161.04,161.28,7398.0,162.3,162.59,161.04,161.28,7398.0
2022-02-01 12:40:00,161.47,161.92,161.25,161.76,23667.0,161.47,161.92,161.25,161.76,23667.0
2022-02-01 12:50:00,161.63,162.81,161.63,162.81,12220.0,161.63,162.81,161.63,162.81,12220.0
2022-02-01 13:00:00,162.78,163.05,162.41,162.59,9807.0,162.78,163.05,162.41,162.59,9807.0
2022-02-01 13:10:00,162.79,163.5,162.52,162.88,5930.0,162.79,163.5,162.52,162.88,5930.0
2022-02-01 13:20:00,162.76,163.26,162.76,163.08,16038.0,162.76,163.26,162.76,163.08,16038.0
2022-02-01 13:30:00,163.08,163.15,161.56,162.05,15033.0,163.08,163.15,161.56,162.05,15033.0
2022-02-01 13:40:00,162.04,162.09,161.24,161.47,12604.0,162.04,162.09,161.24,161.47,12604.0
2022-02-01 13:50:00,161.33,161.49,160.45,161.06,9047.0,161.33,161.49,160.45,161.06,9047.0
2022-02-01 14:00:00,161.0,161.54,160.53,160.6,12703.0,161.0,161.54,160.53,160.6,12703.0
2022-02-01 14:10:00,160.6,160.78,159.77,159.96,26054.0,160.6,160.78,159.77,159.96,26054.0
2022-02-01 14:20:00,159.82,159.82,159.03,159.38,8802.0,159.82,159.82,159.03,159.38,8802.0
2022-02-01 14:30:00,159.58,160.14,159.27,159.48,11631.0,159.58,160.14,159.27,159.48,11631.0
2022-02-01 14:40:00,159.62,161.01,159.49,160.83,16694.0,159.62,161.01,159.49,160.83,16694.0
2022-02-01 14:50:00,160.7,160.78,159.83,160.67,12919.0,160.7,160.78,159.83,160.67,12919.0
2022-02-01 15:00:00,160.73,161.44,160.47,160.9,10922.0,160.73,161.44,160.47,160.9,10922.0
2022-02-01 15:10:00,160.84,160.84,159.61,159.99,12928.0,160.84,160.84,159.61,159.99,12928.0
2022-02-01 15:20:00,160.04,161.24,159.85,161.24,13162.0,160.04,161.24,159.85,161.24,13162.0
2022-02-01 15:30:00,161.4,162.16,161.17,161.17,16196.0,161.4,162.16,161.17,161.17,16196.0
2022-02-01 15:40:00,161.13,162.08,161.06,162.08,24111.0,161.13,162.08,161.06,162.08,24111.0
2022-02-01 15:50:00,162.09,163.12,161.65,162.31,77659.0,162.09,163.12,161.65,162.31,77659.0
2022-02-02 09:30:00,161.46,163.07,158.17,158.34,35584.0,161.46,163.07,158.17,158.34,35584.0
2022-02-02 09:40:00,158.46,159.17,154.68,154.73,52988.0,158.46,159.17,154.68,154.73,52988.0
2022-02-02 09:50:00,154.75,157.98,154.74,157.09,117417.0,154.75,157.98,154.74,157.09,117417.0
2022-02-02 10:00:00,156.88,158.88,156.69,158.73,35795.0,156.88,158.88,156.69,158.73,35795.0
2022-02-02 10:10:00,158.75,158.76,156.5,157.21,44527.0,158.75,158.76,156.5,157.21,44527.0
2022-02-02 10:20:00,157.44,157.67,155.23,156.03,18867.0,157.44,157.67,155.23,156.03,18867.0
2022-02-02 10:30:00,155.82,155.84,154.17,155.53,20955.0,155.82,155.84,154.17,155.53,20955.0
2022-02-02 10:40:00,155.72,157.47,155.59,157.26,60564.0,155.72,157.47,155.59,157.26,60564.0
2022-02-02 10:50:00,157.25,157.71,155.48,155.77,17521.0,157.25,157.71,155.48,155.77,17521.0
2022-02-02 11:00:00,155.68,155.97,152.62,152.82,29588.0,155.68,155.97,152.62,152.82,29588.0
2022-02-02 11:10:00,152.62,152.64,150.51,151.47,56797.0,152.62,152.64,150.51,151.47,56797.0
2022-02-02 11:20:00,151.81,152.0,150.63,150.69,49621.0,151.81,152.0,150.63,150.69,49621.0
2022-02-02 11:30:00,150.71,150.82,149.66,150.14,53460.0,150.71,150.82,149.66,150.14,53460.0
2022-02-02 11:40:00,150.04,150.73,149.3,150.42,31185.0,150.04,150.73,149.3,150.42,31185.0
2022-02-02 11:50:00,150.24,151.31,150.07,151.05,20654.0,150.24,151.31,150.07,151.05,20654.0
2022-02-02 12:00:00,151.21,151.59,150.32,151.55,35022.0,151.21,151.59,150.32,151.55,35022.0
2022-02-02 12:10:00,151.44,151.62,150.89,151.15,22114.0,151.44,151.62,150.89,151.15,22114.0
2022-02-02 12:20:00,151.13,151.35,150.12,150.92,36740.0,151.13,151.35,150.12,150.92,36740.0
2022-02-02 12:30:00,150.92,151.27,150.0,150.6,48734.0,150.92,151.27,150.0,150.6,48734.0
2022-02-02 12:40:00,150.63,151.59,150.38,151.05,30548.0,150.63,151.59,150.38,151.05,30548.0
2022-02-02 12:50:00,151.0,151.5,150.84,151.25,58546.0,151.0,151.5,150.84,151.25,58546.0
2022-02-02 13:00:00,151.2,151.77,150.66,150.87,33636.0,151.2,151.77,150.66,150.87,33636.0
2022-02-02 13:10:00,150.63,151.22,150.18,150.5,18776.0,150.63,151.22,150.18,150.5,18776.0
2022-02-02 13:20:00,150.67,150.85,149.25,149.75,26973.0,150.67,150.85,149.25,149.75,26973.0
2022-02-02 13:30:00,149.65,150.5,149.01,149.58,31959.0,149.65,150.5,149.01,149.58,31959.0
2022-02-02 13:40:00,149.51,149.59,148.0,148.13,44174.0,149.51,149.59,148.0,148.13,44174.0
2022-02-02 13:50:00,148.29,149.04,147.47,148.71,17642.0,148.29,149.04,147.47,148.71,17642.0
2022-02-02 14:00:00,148.78,149.15,148.23,148.53,41571.0,148.78,149.15,148.23,148.53,41571.0
2022-02-02 14:10:00,148.5,148.75,147.36,148.24,21661.0,148.5,148.75,147.36,148.24,21661.0
2022-02-02 14:20:00,148.11,148.81,147.66,148.0,24683.0,148.11,148.81,147.66,148.0,24683.0
2022-02-02 14:30:00,148.0,148.33,147.66,147.78,21431.0,148.0,148.33,147.66,147.78,21431.0
2022-02-02 14:40:00,148.06,148.25,147.64,148.01,37246.0,148.06,148.25,147.64,148.01,37246.0
2022-02-02 14:50:00,148.14,148.14,147.68,147.88,24227.0,148.14,148.14,147.68,147.88,24227.0
2022-02-02 15:00:00,147.83,148.51,147.15,147.89,43302.0,147.83,148.51,147.15,147.89,43302.0
2022-02-02 15:10:00,147.88,148.52,147.46,147.63,81114.0,147.88,148.52,147.46,147.63,81114.0
2022-02-02 15:20:00,147.83,148.76,147.0,148.31,162739.0,147.83,148.76,147.0,148.31,162739.0
2022-02-02 15:30:00,148.41,148.75,146.69,147.59,86852.0,148.41,148.75,146.69,147.59,86852.0
2022-02-02 15:40:00,147.6,147.88,146.37,146.88,74353.0,147.6,147.88,146.37,146.88,74353.0
2022-02-02 15:50:00,146.98,148.14,146.67,147.31,223595.0,146.98,148.14,146.67,147.31,223595.0
2022-02-03 09:30:00,144.6,145.7,141.3,145.7,136636.0,144.6,145.7,141.3,145.7,136636.0
2022-02-03 09:40:00,145.69,145.78,143.44,143.54,45063.0,145.69,145.78,143.44,143.54,45063.0
2022-02-03 09:50:00,143.39,144.53,142.16,142.36,40479.0,143.39,144.53,142.16,142.36,40479.0
2022-02-03 10:00:00,142.22,143.14,141.51,142.83,51037.0,142.22,143.14,141.51,142.83,51037.0
2022-02-03 10:10:00,142.6,144.23,141.61,144.23,42317.0,142.6,144.23,141.61,144.23,42317.0
2022-02-03 10:20:00,144.26,145.51,142.87,143.29,34178.0,144.26,145.51,142.87,143.29,34178.0
2022-02-03 10:30:00,143.65,143.99,141.97,142.24,91366.0,143.65,143.99,141.97,142.24,91366.0
2022-02-03 10:40:00,142.25,142.42,141.44,141.87,31466.0,142.25,142.42,141.44,141.87,31466.0
2022-02-03 10:50:00,141.87,142.2,141.23,141.81,22315.0,141.87,142.2,141.23,141.81,22315.0
2022-02-03 11:00:00,141.79,141.79,140.3,141.42,23268.0,141.79,141.79,140.3,141.42,23268.0
2022-02-03 11:10:00,141.4,143.35,141.22,142.53,29376.0,141.4,143.35,141.22,142.53,29376.0
2022-02-03 11:20:00,142.39,142.52,141.49,141.69,12955.0,142.39,142.52,141.49,141.69,12955.0
2022-02-03 11:30:00,141.91,142.0,140.1,140.35,12609.0,141.91,142.0,140.1,140.35,12609.0
2022-02-03 11:40:00,140.29,140.68,139.98,140.53,34777.0,140.29,140.68,139.98,140.53,34777.0
2022-02-03 11:50:00,140.71,141.21,140.2,140.36,12572.0,140.71,141.21,140.2,140.36,12572.0
2022-02-03 12:00:00,140.41,140.72,139.53,139.95,39041.0,140.41,140.72,139.53,139.95,39041.0
2022-02-03 12:10:00,140.09,140.65,139.95,140.08,17561.0,140.09,140.65,139.95,140.08,17561.0
2022-02-03 12:20:00,140.21,140.37,139.89,140.05,18069.0,140.21,140.37,139.89,140.05,18069.0
2022-02-03 12:30:00,140.16,140.38,139.77,140.33,15904.0,140.16,140.38,139.77,140.33,15904.0
2022-02-03 12:40:00,140.38,140.38,139.29,139.39,24210.0,140.38,140.38,139.29,139.39,24210.0
2022-02-03 12:50:00,139.51,140.64,139.49,140.46,26689.0,139.51,140.64,139.49,140.46,26689.0
2022-02-03 13:00:00,140.41,140.64,139.86,140.19,40193.0,140.41,140.64,139.86,140.19,40193.0
2022-02-03 13:10:00,140.18,140.5,139.82,140.25,12090.0,140.18,140.5,139.82,140.25,12090.0
2022-02-03 13:20:00,140.25,140.89,140.1,140.44,29625.0,140.25,140.89,140.1,140.44,29625.0
2022-02-03 13:30:00,140.58,141.67,140.44,140.55,183356.0,140.58,141.67,140.44,140.55,183356.0
2022-02-03 13:40:00,140.84,140.9,140.16,140.3,11054.0,140.84,140.9,140.16,140.3,11054.0
2022-02-03 13:50:00,140.38,140.4,139.69,140.24,27295.0,140.38,140.4,139.69,140.24,27295.0
2022-02-03 14:00:00,140.3,141.23,139.66,139.66,36499.0,140.3,141.23,139.66,139.66,36499.0
2022-02-03 14:10:00,139.94,140.22,139.39,139.7,24366.0,139.94,140.22,139.39,139.7,24366.0
2022-02-03 14:20:00,139.64,139.87,139.35,139.47,14074.0,139.64,139.87,139.35,139.47,14074.0
2022-02-03 14:30:00,139.54,139.54,138.5,138.5,22582.0,139.54,139.54,138.5,138.5,22582.0
2022-02-03 14:40:00,138.36,138.85,138.12,138.12,30282.0,138.36,138.85,138.12,138.12,30282.0
2022-02-03 14:50:00,138.13,139.0,138.1,138.76,20114.0,138.13,139.0,138.1,138.76,20114.0
2022-02-03 15:00:00,138.84,139.04,138.22,138.28,17706.0,138.84,139.04,138.22,138.28,17706.0
2022-02-03 15:10:00,138.45,139.05,138.35,138.89,23067.0,138.45,139.05,138.35,138.89,23067.0
2022-02-03 15:20:00,138.89,139.14,138.63,138.69,32893.0,138.89,139.14,138.63,138.69,32893.0
2022-02-03 15:30:00,138.61,138.71,137.0,137.62,99663.0,138.61,138.71,137.0,137.62,99663.0
2022-02-03 15:40:00,137.49,138.06,137.04,137.75,62973.0,137.49,138.06,137.04,137.75,62973.0
2022-02-03 15:50:00,137.81,138.74,137.29,138.65,215037.0,137.81,138.74,137.29,138.65,215037.0
2022-02-04 09:30:00,142.21,142.79,135.5,136.27,116316.0,142.21,142.79,135.5,136.27,116316.0
2022-02-04 09:40:00,136.15,139.37,136.03,138.4,95588.0,136.15,139.37,136.03,138.4,95588.0
2022-02-04 09:50:00,138.4,138.4,136.18,137.19,54182.0,138.4,138.4,136.18,137.19,54182.0
2022-02-04 10:00:00,137.34,141.28,137.19,139.92,111920.0,137.34,141.28,137.19,139.92,111920.0
2022-02-04 10:10:00,139.77,142.64,139.2,141.56,56536.0,139.77,142.64,139.2,141.56,56536.0
2022-02-04 10:20:00,141.43,142.34,141.09,141.19,59289.0,141.43,142.34,141.09,141.19,59289.0
2022-02-04 10:30:00,141.19,144.63,141.19,143.35,64449.0,141.19,144.63,141.19,143.35,64449.0
2022-02-04 10:40:00,143.38,143.76,140.48,141.07,38144.0,143.38,143.76,140.48,141.07,38144.0
2022-02-04 10:50:00,140.93,141.13,139.62,140.21,42355.0,140.93,141.13,139.62,140.21,42355.0
2022-02-04 11:00:00,140.04,141.57,139.81,139.97,19419.0,140.04,141.57,139.81,139.97,19419.0
2022-02-04 11:10:00,139.97,140.15,138.5,139.91,33915.0,139.97,140.15,138.5,139.91,33915.0
2022-02-04 11:20:00,139.68,140.85,139.53,140.08,32652.0,139.68,140.85,139.53,140.08,32652.0
2022-02-04 11:30:00,140.09,140.57,139.5,140.11,16665.0,140.09,140.57,139.5,140.11,16665.0
2022-02-04 11:40:00,140.29,141.07,139.94,140.21,61349.0,140.29,141.07,139.94,140.21,61349.0
2022-02-04 11:50:00,140.17,141.09,140.05,140.34,17276.0,140.17,141.09,140.05,140.34,17276.0
2022-02-04 12:00:00,140.23,140.23,138.9,139.54,13173.0,140.23,140.23,138.9,139.54,13173.0
2022-02-04 12:10:00,139.68,140.21,139.24,139.44,8649.0,139.68,140.21,139.24,139.44,8649.0
2022-02-04 12:20:00,139.64,140.19,139.14,139.73,13980.0,139.64,140.19,139.14,139.73,13980.0
2022-02-04 12:30:00,139.6,139.97,139.23,139.5,12823.0,139.6,139.97,139.23,139.5,12823.0
2022-02-04 12:40:00,139.66,140.36,139.29,140.36,11098.0,139.66,140.36,139.29,140.36,11098.0
2022-02-04 12:50:00,140.47,140.83,140.21,140.63,13393.0,140.47,140.83,140.21,140.63,13393.0
2022-02-04 13:00:00,140.79,141.99,140.77,141.74,26354.0,140.79,141.99,140.77,141.74,26354.0
2022-02-04 13:10:00,141.59,142.36,141.52,141.68,13649.0,141.59,142.36,141.52,141.68,13649.0
2022-02-04 13:20:00,141.95,142.39,141.6,142.01,32909.0,141.95,142.39,141.6,142.01,32909.0
2022-02-04 13:30:00,142.34,142.59,141.95,142.2,10143.0,142.34,142.59,141.95,142.2,10143.0
2022-02-04 13:40:00,142.21,142.78,142.1,142.62,11253.0,142.21,142.78,142.1,142.62,11253.0
2022-02-04 13:50:00,142.64,143.41,142.47,143.28,14597.0,142.64,143.41,142.47,143.28,14597.0
2022-02-04 14:00:00,143.33,143.77,142.96,143.77,13720.0,143.33,143.77,142.96,143.77,13720.0
2022-02-04 14:10:00,143.76,143.9,142.82,143.13,13007.0,143.76,143.9,142.82,143.13,13007.0
2022-02-04 14:20:00,143.06,143.72,143.01,143.42,15098.0,143.06,143.72,143.01,143.42,15098.0
2022-02-04 14:30:00,143.54,144.29,143.42,144.19,31792.0,143.54,144.29,143.42,144.19,31792.0
2022-02-04 14:40:00,144.19,144.31,143.04,143.06,33559.0,144.19,144.31,143.04,143.06,33559.0
2022-02-04 14:50:00,143.24,143.76,142.86,143.59,22160.0,143.24,143.76,142.86,143.59,22160.0
2022-02-04 15:00:00,143.77,144.13,143.48,143.81,28686.0,143.77,144.13,143.48,143.81,28686.0
2022-02-04 15:10:00,143.82,144.45,143.76,143.83,20913.0,143.82,144.45,143.76,143.83,20913.0
2022-02-04 15:20:00,143.61,144.61,143.59,144.2,43750.0,143.61,144.61,143.59,144.2,43750.0
2022-02-04 15:30:00,144.09,144.76,144.05,144.3,26033.0,144.09,144.76,144.05,144.3,26033.0
2022-02-04 15:40:00,144.24,144.31,142.5,142.78,47546.0,144.24,144.31,142.5,142.78,47546.0
2022-02-04 15:50:00,142.92,143.75,142.05,142.73,125780.0,142.92,143.75,142.05,142.73,125780.0
2022-02-07 09:30:00,143.11,148.97,141.82,148.97,36060.0,143.11,148.97,141.82,148.97,36060.0
2022-02-07 09:40:00,148.31,150.65,147.96,148.64,60584.0,148.31,150.65,147.96,148.64,60584.0
2022-02-07 09:50:00,148.65,150.97,148.36,149.51,47495.0,148.65,150.97,148.36,149.51,47495.0
2022-02-07 10:00:00,149.82,149.84,148.41,148.78,32810.0,149.82,149.84,148.41,148.78,32810.0
2022-02-07 10:10:00,148.46,148.47,144.73,144.91,31160.0,148.46,148.47,144.73,144.91,31160.0
2022-02-07 10:20:00,144.62,145.44,144.56,145.11,49285.0,144.62,145.44,144.56,145.11,49285.0
2022-02-07 10:30:00,144.97,145.84,143.64,145.49,13976.0,144.97,145.84,143.64,145.49,13976.0
2022-02-07 10:40:00,145.51,145.51,144.02,144.45,11088.0,145.51,145.51,144.02,144.45,11088.0
2022-02-07 10:50:00,144.78,146.11,144.63,145.66,11973.0,144.78,146.11,144.63,145.66,11973.0
2022-02-07 11:00:00,145.71,146.41,144.13,144.46,20312.0,145.71,146.41,144.13,144.46,20312.0
2022-02-07 11:10:00,144.44,144.91,143.69,143.69,7837.0,144.44,144.91,143.69,143.69,7837.0
2022-02-07 11:20:00,143.98,144.2,143.19,143.25,8920.0,143.98,144.2,143.19,143.25,8920.0
2022-02-07 11:30:00,143.26,143.26,141.54,141.55,13929.0,143.26,143.26,141.54,141.55,13929.0
2022-02-07 11:40:00,141.72,142.21,141.14,141.8,17686.0,141.72,142.21,141.14,141.8,17686.0
2022-02-07 11:50:00,141.71,142.3,141.41,142.3,6768.0,141.71,142.3,141.41,142.3,6768.0
2022-02-07 12:00:00,142.1,142.23,141.3,141.82,18864.0,142.1,142.23,141.3,141.82,18864.0
2022-02-07 12:10:00,141.76,142.28,141.07,142.28,10640.0,141.76,142.28,141.07,142.28,10640.0
2022-02-07 12:20:00,142.42,142.73,142.1,142.12,5850.0,142.42,142.73,142.1,142.12,5850.0
2022-02-07 12:30:00,141.97,142.5,141.48,142.01,10354.0,141.97,142.5,141.48,142.01,10354.0
2022-02-07 12:40:00,142.15,143.07,142.14,142.78,4708.0,142.15,143.07,142.14,142.78,4708.0
2022-02-07 12:50:00,142.95,142.96,142.09,142.46,9771.0,142.95,142.96,142.09,142.46,9771.0
2022-02-07 13:00:00,142.43,143.0,141.96,142.83,22574.0,142.43,143.0,141.96,142.83,22574.0
2022-02-07 13:10:00,142.86,143.22,142.54,142.54,34941.0,142.86,143.22,142.54,142.54,34941.0
2022-02-07 13:20:00,142.54,143.05,142.54,142.69,14316.0,142.54,143.05,142.54,142.69,14316.0
2022-02-07 13:30:00,142.64,142.9,142.44,142.81,20240.0,142.64,142.9,142.44,142.81,20240.0
2022-02-07 13:40:00,142.89,142.91,142.2,142.2,23737.0,142.89,142.91,142.2,142.2,23737.0
2022-02-07 13:50:00,142.2,143.34,142.2,142.74,16828.0,142.2,143.34,142.2,142.74,16828.0
2022-02-07 14:00:00,142.68,142.79,142.31,142.45,9800.0,142.68,142.79,142.31,142.45,9800.0
2022-02-07 14:10:00,142.5,142.91,142.26,142.28,9801.0,142.5,142.91,142.26,142.28,9801.0
2022-02-07 14:20:00,142.52,143.71,142.28,143.71,9086.0,142.52,143.71,142.28,143.71,9086.0
2022-02-07 14:30:00,143.56,143.56,142.84,142.97,12944.0,143.56,143.56,142.84,142.97,12944.0
2022-02-07 14:40:00,142.93,143.67,142.9,143.26,19462.0,142.93,143.67,142.9,143.26,19462.0
2022-02-07 14:50:00,143.09,143.36,142.71,142.8,14961.0,143.09,143.36,142.71,142.8,14961.0
2022-02-07 15:00:00,142.9,143.17,142.43,142.9,17431.0,142.9,143.17,142.43,142.9,17431.0
2022-02-07 15:10:00,142.96,143.55,142.57,142.96,19260.0,142.96,143.55,142.57,142.96,19260.0
2022-02-07 15:20:00,142.88,142.96,141.9,141.9,11551.0,142.88,142.96,141.9,141.9,11551.0
2022-02-07 15:30:00,142.04,142.49,141.46,141.5,28991.0,142.04,142.49,141.46,141.5,28991.0
2022-02-07 15:40:00,141.5,141.75,141.07,141.29,50766.0,141.5,141.75,141.07,141.29,50766.0
2022-02-07 15:50:00,141.44,141.96,141.04,141.36,150115.0,141.44,141.96,141.04,141.36,150115.0
2022-02-08 09:30:00,140.62,144.37,140.62,144.28,25809.0,140.62,144.37,140.62,144.28,25809.0
2022-02-08 09:40:00,144.17,145.99,143.6,145.53,17362.0,144.17,145.99,143.6,145.53,17362.0
2022-02-08 09:50:00,145.52,145.92,143.88,144.36,54918.0,145.52,145.92,143.88,144.36,54918.0
2022-02-08 10:00:00,144.18,144.18,142.17,143.56,27655.0,144.18,144.18,142.17,143.56,27655.0
2022-02-08 10:10:00,143.9,146.52,143.9,146.01,28980.0,143.9,146.52,143.9,146.01,28980.0
2022-02-08 10:20:00,146.0,147.06,145.25,145.25,29112.0,146.0,147.06,145.25,145.25,29112.0
2022-02-08 10:30:00,145.25,145.97,144.87,145.94,9944.0,145.25,145.97,144.87,145.94,9944.0
2022-02-08 10:40:00,145.81,148.0,145.81,147.24,12078.0,145.81,148.0,145.81,147.24,12078.0
2022-02-08 10:50:00,147.02,148.17,146.95,147.86,18286.0,147.02,148.17,146.95,147.86,18286.0
2022-02-08 11:00:00,148.12,148.61,147.46,148.54,10214.0,148.12,148.61,147.46,148.54,10214.0
2022-02-08 11:10:00,148.6,148.61,147.94,148.1,29347.0,148.6,148.61,147.94,148.1,29347.0
2022-02-08 11:20:00,148.09,148.09,146.98,147.27,13214.0,148.09,148.09,146.98,147.27,13214.0
2022-02-08 11:30:00,147.52,148.38,147.43,147.61,12154.0,147.52,148.38,147.43,147.61,12154.0
2022-02-08 11:40:00,147.7,148.01,147.31,147.59,10541.0,147.7,148.01,147.31,147.59,10541.0
2022-02-08 11:50:00,147.81,148.17,146.36,146.81,24197.0,147.81,148.17,146.36,146.81,24197.0
2022-02-08 12:00:00,147.28,148.74,147.28,147.5,11895.0,147.28,148.74,147.28,147.5,11895.0
2022-02-08 12:10:00,147.25,147.89,147.15,147.81,8530.0,147.25,147.89,147.15,147.81,8530.0
2022-02-08 12:20:00,147.8,148.23,147.56,148.09,17998.0,147.8,148.23,147.56,148.09,17998.0
2022-02-08 12:30:00,148.19,148.96,148.03,148.74,14916.0,148.19,148.96,148.03,148.74,14916.0
2022-02-08 12:40:00,148.84,149.11,147.76,147.88,12342.0,148.84,149.11,147.76,147.88,12342.0
2022-02-08 12:50:00,147.89,148.16,147.65,147.74,9210.0,147.89,148.16,147.65,147.74,9210.0
2022-02-08 13:00:00,147.66,147.66,146.32,146.45,8782.0,147.66,147.66,146.32,146.45,8782.0
2022-02-08 13:10:00,146.38,146.83,145.77,145.92,10346.0,146.38,146.83,145.77,145.92,10346.0
2022-02-08 13:20:00,145.92,146.2,145.37,145.45,8203.0,145.92,146.2,145.37,145.45,8203.0
2022-02-08 13:30:00,145.57,146.67,145.28,145.28,14153.0,145.57,146.67,145.28,145.28,14153.0
2022-02-08 13:40:00,145.33,145.8,144.66,145.57,10190.0,145.33,145.8,144.66,145.57,10190.0
2022-02-08 13:50:00,145.47,146.14,145.35,145.92,13032.0,145.47,146.14,145.35,145.92,13032.0
2022-02-08 14:00:00,146.15,147.15,146.03,146.47,15182.0,146.15,147.15,146.03,146.47,15182.0
2022-02-08 14:10:00,146.47,146.5,145.82,145.92,10062.0,146.47,146.5,145.82,145.92,10062.0
2022-02-08 14:20:00,145.79,145.79,144.96,145.0,15324.0,145.79,145.79,144.96,145.0,15324.0
2022-02-08 14:30:00,144.94,145.49,144.86,144.92,7714.0,144.94,145.49,144.86,144.92,7714.0
2022-02-08 14:40:00,145.05,145.63,144.84,145.63,8943.0,145.05,145.63,144.84,145.63,8943.0
2022-02-08 14:50:00,145.72,146.17,145.55,145.69,17056.0,145.72,146.17,145.55,145.69,17056.0
2022-02-08 15:00:00,145.71,146.22,145.31,146.2,10294.0,145.71,146.22,145.31,146.2,10294.0
2022-02-08 15:10:00,146.37,147.15,146.17,146.99,12056.0,146.37,147.15,146.17,146.99,12056.0
2022-02-08 15:20:00,146.97,147.06,146.47,146.65,25334.0,146.97,147.06,146.47,146.65,25334.0
2022-02-08 15:30:00,146.76,147.66,146.57,147.28,31389.0,146.76,147.66,146.57,147.28,31389.0
2022-02-08 15:40:00,147.33,147.72,147.03,147.28,68876.0,147.33,147.72,147.03,147.28,68876.0
2022-02-08 15:50:00,147.32,147.7,146.88,146.89,246578.0,147.32,147.7,146.88,146.89,246578.0
2022-02-09 09:30:00,148.49,151.85,148.49,151.21,31224.0,148.49,151.85,148.49,151.21,31224.0
2022-02-09 09:40:00,150.6,150.71,147.66,147.66,8883.0,150.6,150.71,147.66,147.66,8883.0
2022-02-09 09:50:00,147.68,147.68,145.83,146.5,16694.0,147.68,147.68,145.83,146.5,16694.0
2022-02-09 10:00:00,146.54,148.43,146.01,147.99,20824.0,146.54,148.43,146.01,147.99,20824.0
2022-02-09 10:10:00,148.04,148.61,147.62,148.61,16563.0,148.04,148.61,147.62,148.61,16563.0
2022-02-09 10:20:00,148.6,150.49,148.45,149.68,23718.0,148.6,150.49,148.45,149.68,23718.0
2022-02-09 10:30:00,149.86,150.3,149.32,149.96,39490.0,149.86,150.3,149.32,149.96,39490.0
2022-02-09 10:40:00,150.0,150.0,148.82,148.89,11798.0,150.0,150.0,148.82,148.89,11798.0
2022-02-09 10:50:00,149.05,149.39,148.34,148.91,38189.0,149.05,149.39,148.34,148.91,38189.0
2022-02-09 11:00:00,149.03,149.91,148.69,149.56,22464.0,149.03,149.91,148.69,149.56,22464.0
2022-02-09 11:10:00,149.7,149.88,149.19,149.75,11668.0,149.7,149.88,149.19,149.75,11668.0
2022-02-09 11:20:00,149.55,150.66,149.46,150.56,11234.0,149.55,150.66,149.46,150.56,11234.0
2022-02-09 11:30:00,150.45,150.64,149.54,149.91,14042.0,150.45,150.64,149.54,149.91,14042.0
2022-02-09 11:40:00,150.05,150.11,149.57,149.93,6617.0,150.05,150.11,149.57,149.93,6617.0
2022-02-09 11:50:00,149.89,149.89,149.37,149.37,5085.0,149.89,149.89,149.37,149.37,5085.0
2022-02-09 12:00:00,149.43,149.94,149.05,149.08,28732.0,149.43,149.94,149.05,149.08,28732.0
2022-02-09 12:10:00,149.08,149.17,148.32,148.73,16819.0,149.08,149.17,148.32,148.73,16819.0
2022-02-09 12:20:00,148.77,149.47,148.76,149.34,10278.0,148.77,149.47,148.76,149.34,10278.0
2022-02-09 12:30:00,149.42,150.09,149.01,149.94,37952.0,149.42,150.09,149.01,149.94,37952.0
2022-02-09 12:40:00,149.97,150.61,149.73,150.61,10894.0,149.97,150.61,149.73,150.61,10894.0
2022-02-09 12:50:00,150.74,150.74,150.13,150.36,5850.0,150.74,150.74,150.13,150.36,5850.0
2022-02-09 13:00:00,150.33,151.11,150.04,150.71,15600.0,150.33,151.11,150.04,150.71,15600.0
2022-02-09 13:10:00,150.78,150.96,150.51,150.65,5671.0,150.78,150.96,150.51,150.65,5671.0
2022-02-09 13:20:00,150.75,151.1,150.42,150.47,10398.0,150.75,151.1,150.42,150.47,10398.0
2022-02-09 13:30:00,150.47,150.6,149.67,149.68,11242.0,150.47,150.6,149.67,149.68,11242.0
2022-02-09 13:40:00,149.61,150.05,149.43,150.04,9753.0,149.61,150.05,149.43,150.04,9753.0
2022-02-09 13:50:00,150.09,150.82,149.99,150.8,10717.0,150.09,150.82,149.99,150.8,10717.0
2022-02-09 14:00:00,150.93,151.44,150.82,150.91,6103.0,150.93,151.44,150.82,150.91,6103.0
2022-02-09 14:10:00,150.86,151.2,150.83,151.12,10120.0,150.86,151.2,150.83,151.12,10120.0
2022-02-09 14:20:00,151.04,151.14,150.34,150.4,13946.0,151.04,151.14,150.34,150.4,13946.0
2022-02-09 14:30:00,150.5,150.58,150.19,150.32,12141.0,150.5,150.58,150.19,150.32,12141.0
2022-02-09 14:40:00,150.4,151.03,150.4,150.81,12302.0,150.4,151.03,150.4,150.81,12302.0
2022-02-09 14:50:00,150.91,151.26,150.63,150.78,8003.0,150.91,151.26,150.63,150.78,8003.0
2022-02-09 15:00:00,150.65,150.99,149.92,149.96,9177.0,150.65,150.99,149.92,149.96,9177.0
2022-02-09 15:10:00,150.1,150.3,149.35,150.02,22309.0,150.1,150.3,149.35,150.02,22309.0
2022-02-09 15:20:00,150.12,151.14,150.11,151.14,16207.0,150.12,151.14,150.11,151.14,16207.0
2022-02-09 15:30:00,151.09,151.85,151.08,151.62,32475.0,151.09,151.85,151.08,151.62,32475.0
2022-02-09 15:40:00,151.58,151.82,151.21,151.59,32600.0,151.58,151.82,151.21,151.59,32600.0
2022-02-09 15:50:00,151.7,152.27,151.53,151.97,124441.0,151.7,152.27,151.53,151.97,124441.0
2022-02-10 09:30:00,148.12,150.03,146.7,149.35,27122.0,148.12,150.03,146.7,149.35,27122.0
2022-02-10 09:40:00,150.01,150.93,147.77,148.06,10388.0,150.01,150.93,147.77,148.06,10388.0
2022-02-10 09:50:00,148.42,151.07,148.17,151.02,19669.0,148.42,151.07,148.17,151.02,19669.0
2022-02-10 10:00:00,150.59,152.8,150.48,152.47,21966.0,150.59,152.8,150.48,152.47,21966.0
2022-02-10 10:10:00,152.5,152.71,150.88,151.56,27129.0,152.5,152.71,150.88,151.56,27129.0
2022-02-10 10:20:00,151.39,153.69,151.25,153.56,15907.0,151.39,153.69,151.25,153.56,15907.0
2022-02-10 10:30:00,153.71,155.12,153.6,154.96,38898.0,153.71,155.12,153.6,154.96,38898.0
2022-02-10 10:40:00,155.03,155.51,154.37,154.96,27084.0,155.03,155.51,154.37,154.96,27084.0
2022-02-10 10:50:00,154.91,154.93,153.04,153.82,25944.0,154.91,154.93,153.04,153.82,25944.0
2022-02-10 11:00:00,154.01,155.39,153.8,154.63,14282.0,154.01,155.39,153.8,154.63,14282.0
2022-02-10 11:10:00,154.5,154.95,153.94,154.18,9280.0,154.5,154.95,153.94,154.18,9280.0
2022-02-10 11:20:00,154.31,154.82,154.01,154.21,8865.0,154.31,154.82,154.01,154.21,8865.0
2022-02-10 11:30:00,154.08,154.08,152.79,153.53,13422.0,154.08,154.08,152.79,153.53,13422.0
2022-02-10 11:40:00,153.37,154.73,153.11,154.3,7726.0,153.37,154.73,153.11,154.3,7726.0
2022-02-10 11:50:00,154.05,154.85,154.02,154.46,13828.0,154.05,154.85,154.02,154.46,13828.0
2022-02-10 12:00:00,154.76,154.76,154.07,154.35,4537.0,154.76,154.76,154.07,154.35,4537.0
2022-02-10 12:10:00,154.51,155.62,154.5,155.38,5819.0,154.51,155.62,154.5,155.38,5819.0
2022-02-10 12:20:00,155.72,156.04,155.59,155.67,8033.0,155.72,156.04,155.59,155.67,8033.0
2022-02-10 12:30:00,155.85,155.88,154.83,155.5,7549.0,155.85,155.88,154.83,155.5,7549.0
2022-02-10 12:40:00,155.39,155.52,153.29,153.96,15240.0,155.39,155.52,153.29,153.96,15240.0
2022-02-10 12:50:00,154.0,155.02,153.58,154.78,6494.0,154.0,155.02,153.58,154.78,6494.0
2022-02-10 13:00:00,154.8,155.35,154.1,154.1,9499.0,154.8,155.35,154.1,154.1,9499.0
2022-02-10 13:10:00,154.38,154.64,152.39,152.39,14171.0,154.38,154.64,152.39,152.39,14171.0
2022-02-10 13:20:00,152.35,153.48,152.33,152.5,24283.0,152.35,153.48,152.33,152.5,24283.0
2022-02-10 13:30:00,152.71,152.91,151.82,152.02,9008.0,152.71,152.91,151.82,152.02,9008.0
2022-02-10 13:40:00,152.16,152.16,149.9,150.09,53246.0,152.16,152.16,149.9,150.09,53246.0
2022-02-10 13:50:00,150.09,151.47,150.09,151.47,23802.0,150.09,151.47,150.09,151.47,23802.0
2022-02-10 14:00:00,151.5,151.59,149.68,150.21,19838.0,151.5,151.59,149.68,150.21,19838.0
2022-02-10 14:10:00,150.43,150.43,148.35,148.36,23746.0,150.43,150.43,148.35,148.36,23746.0
2022-02-10 14:20:00,148.54,149.75,148.31,149.75,15951.0,148.54,149.75,148.31,149.75,15951.0
2022-02-10 14:30:00,149.78,150.31,149.29,150.11,11141.0,149.78,150.31,149.29,150.11,11141.0
2022-02-10 14:40:00,150.32,150.75,150.1,150.18,8125.0,150.32,150.75,150.1,150.18,8125.0
2022-02-10 14:50:00,150.03,150.09,148.52,148.78,10411.0,150.03,150.09,148.52,148.78,10411.0
2022-02-10 15:00:00,148.87,149.63,148.4,149.36,11083.0,148.87,149.63,148.4,149.36,11083.0
2022-02-10 15:10:00,149.49,150.23,149.18,149.19,11280.0,149.49,150.23,149.18,149.19,11280.0
2022-02-10 15:20:00,149.31,149.52,148.11,148.11,25482.0,149.31,149.52,148.11,148.11,25482.0
2022-02-10 15:30:00,148.01,148.01,146.84,147.51,28211.0,148.01,148.01,146.84,147.51,28211.0
2022-02-10 15:40:00,147.51,147.81,146.16,146.47,32558.0,147.51,147.81,146.16,146.47,32558.0
2022-02-10 15:50:00,146.34,148.41,146.24,147.37,104552.0,146.34,148.41,146.24,147.37,104552.0
2022-02-11 09:30:00,148.01,148.71,147.16,147.92,15407.0,148.01,148.71,147.16,147.92,15407.0
2022-02-11 09:40:00,147.5,150.19,146.38,149.97,16285.0,147.5,150.19,146.38,149.97,16285.0
2022-02-11 09:50:00,149.84,149.84,147.28,147.33,12499.0,149.84,149.84,147.28,147.33,12499.0
2022-02-11 10:00:00,147.55,149.49,147.01,148.25,12190.0,147.55,149.49,147.01,148.25,12190.0
2022-02-11 10:10:00,148.6,148.73,147.03,147.76,11412.0,148.6,148.73,147.03,147.76,11412.0
2022-02-11 10:20:00,147.97,148.98,147.77,148.58,13562.0,147.97,148.98,147.77,148.58,13562.0
2022-02-11 10:30:00,148.72,149.96,148.41,149.62,15640.0,148.72,149.96,148.41,149.62,15640.0
2022-02-11 10:40:00,149.84,150.0,149.36,149.41,10417.0,149.84,150.0,149.36,149.41,10417.0
2022-02-11 10:50:00,149.43,149.64,148.58,149.14,8218.0,149.43,149.64,148.58,149.14,8218.0
2022-02-11 11:00:00,149.3,149.93,148.82,148.82,5656.0,149.3,149.93,148.82,148.82,5656.0
2022-02-11 11:10:00,148.78,149.1,147.57,148.18,8374.0,148.78,149.1,147.57,148.18,8374.0
2022-02-11 11:20:00,148.41,148.54,147.98,148.33,3520.0,148.41,148.54,147.98,148.33,3520.0
2022-02-11 11:30:00,148.11,148.49,146.58,147.14,9891.0,148.11,148.49,146.58,147.14,9891.0
2022-02-11 11:40:00,147.25,147.25,146.35,147.08,12495.0,147.25,147.25,146.35,147.08,12495.0
2022-02-11 11:50:00,147.09,147.09,146.51,146.58,11963.0,147.09,147.09,146.51,146.58,11963.0
2022-02-11 12:00:00,146.56,147.33,146.51,147.33,8678.0,146.56,147.33,146.51,147.33,8678.0
2022-02-11 12:10:00,147.94,148.85,147.94,148.03,7325.0,147.94,148.85,147.94,148.03,7325.0
2022-02-11 12:20:00,148.05,148.78,147.79,148.78,2606.0,148.05,148.78,147.79,148.78,2606.0
2022-02-11 12:30:00,148.79,149.3,148.54,148.86,6797.0,148.79,149.3,148.54,148.86,6797.0
2022-02-11 12:40:00,148.88,149.15,148.62,148.89,10774.0,148.88,149.15,148.62,148.89,10774.0
2022-02-11 12:50:00,148.85,148.85,147.54,147.54,11141.0,148.85,148.85,147.54,147.54,11141.0
2022-02-11 13:00:00,147.79,148.07,147.4,147.91,4064.0,147.79,148.07,147.4,147.91,4064.0
2022-02-11 13:10:00,147.81,147.95,147.53,147.95,2863.0,147.81,147.95,147.53,147.95,2863.0
2022-02-11 13:20:00,148.03,148.17,147.4,147.4,7282.0,148.03,148.17,147.4,147.4,7282.0
2022-02-11 13:30:00,147.36,147.48,144.4,144.4,17526.0,147.36,147.48,144.4,144.4,17526.0
2022-02-11 13:40:00,144.61,145.36,144.36,144.96,15230.0,144.61,145.36,144.36,144.96,15230.0
2022-02-11 13:50:00,145.2,145.42,144.34,144.78,8065.0,145.2,145.42,144.34,144.78,8065.0
2022-02-11 14:00:00,144.6,145.06,143.62,144.14,14980.0,144.6,145.06,143.62,144.14,14980.0
2022-02-11 14:10:00,144.42,145.95,144.28,145.95,19491.0,144.42,145.95,144.28,145.95,19491.0
2022-02-11 14:20:00,145.94,145.94,144.48,144.97,21880.0,145.94,145.94,144.48,144.97,21880.0
2022-02-11 14:30:00,144.9,146.57,144.65,146.06,30649.0,144.9,146.57,144.65,146.06,30649.0
2022-02-11 14:40:00,145.85,145.92,144.93,145.26,10476.0,145.85,145.92,144.93,145.26,10476.0
2022-02-11 14:50:00,145.08,146.18,144.6,145.84,15742.0,145.08,146.18,144.6,145.84,15742.0
2022-02-11 15:00:00,146.13,147.98,145.99,146.2,14887.0,146.13,147.98,145.99,146.2,14887.0
2022-02-11 15:10:00,146.21,146.98,145.67,145.86,20433.0,146.21,146.98,145.67,145.86,20433.0
2022-02-11 15:20:00,145.64,146.45,144.23,145.25,24049.0,145.64,146.45,144.23,145.25,24049.0
2022-02-11 15:30:00,145.06,145.5,144.43,144.5,17979.0,145.06,145.5,144.43,144.5,17979.0
2022-02-11 15:40:00,144.68,145.8,144.31,145.3,45313.0,144.68,145.8,144.31,145.3,45313.0
2022-02-11 15:50:00,145.43,145.81,144.66,145.5,126080.0,145.43,145.81,144.66,145.5,126080.0
2022-02-14 09:30:00,143.36,143.48,141.31,142.24,68299.0,143.36,143.48,141.31,142.24,68299.0
2022-02-14 09:40:00,142.0,143.11,141.2,142.66,111299.0,142.0,143.11,141.2,142.66,111299.0
2022-02-14 09:50:00,142.64,143.63,141.89,141.9,56869.0,142.64,143.63,141.89,141.9,56869.0
2022-02-14 10:00:00,141.87,142.0,140.01,141.85,22860.0,141.87,142.0,140.01,141.85,22860.0
2022-02-14 10:10:00,142.14,142.57,140.71,141.62,50472.0,142.14,142.57,140.71,141.62,50472.0
2022-02-14 10:20:00,141.27,141.99,140.59,141.97,35119.0,141.27,141.99,140.59,141.97,35119.0
2022-02-14 10:30:00,141.95,141.95,140.42,141.21,32992.0,141.95,141.95,140.42,141.21,32992.0
2022-02-14 10:40:00,141.37,143.43,141.16,143.04,33482.0,141.37,143.43,141.16,143.04,33482.0
2022-02-14 10:50:00,143.08,143.79,142.78,143.1,12957.0,143.08,143.79,142.78,143.1,12957.0
2022-02-14 11:00:00,143.22,145.66,143.12,145.33,25504.0,143.22,145.66,143.12,145.33,25504.0
2022-02-14 11:10:00,145.66,147.37,145.02,147.25,34993.0,145.66,147.37,145.02,147.25,34993.0
2022-02-14 11:20:00,147.16,148.18,147.11,147.4,41554.0,147.16,148.18,147.11,147.4,41554.0
2022-02-14 11:30:00,147.12,147.45,145.46,145.79,16388.0,147.12,147.45,145.46,145.79,16388.0
2022-02-14 11:40:00,145.8,146.16,145.37,145.89,12054.0,145.8,146.16,145.37,145.89,12054.0
2022-02-14 11:50:00,145.67,145.67,144.83,145.66,14469.0,145.67,145.67,144.83,145.66,14469.0
2022-02-14 12:00:00,145.57,146.5,145.4,146.08,18114.0,145.57,146.5,145.4,146.08,18114.0
2022-02-14 12:10:00,146.18,146.71,145.84,145.96,10385.0,146.18,146.71,145.84,145.96,10385.0
2022-02-14 12:20:00,146.07,146.34,145.88,146.29,6666.0,146.07,146.34,145.88,146.29,6666.0
2022-02-14 12:30:00,146.32,146.64,145.75,145.94,12105.0,146.32,146.64,145.75,145.94,12105.0
2022-02-14 12:40:00,146.04,146.63,145.94,146.51,6012.0,146.04,146.63,145.94,146.51,6012.0
2022-02-14 12:50:00,146.45,146.67,145.48,145.8,16165.0,146.45,146.67,145.48,145.8,16165.0
2022-02-14 13:00:00,145.84,146.2,145.2,145.9,10424.0,145.84,146.2,145.2,145.9,10424.0
2022-02-14 13:10:00,146.05,146.12,145.74,146.03,4838.0,146.05,146.12,145.74,146.03,4838.0
2022-02-14 13:20:00,145.91,145.91,144.42,144.44,14306.0,145.91,145.91,144.42,144.44,14306.0
2022-02-14 13:30:00,144.43,144.5,143.79,143.85,6444.0,144.43,144.5,143.79,143.85,6444.0
2022-02-14 13:40:00,143.74,144.24,143.44,143.57,4736.0,143.74,144.24,143.44,143.57,4736.0
2022-02-14 13:50:00,143.45,143.45,141.95,142.13,15322.0,143.45,143.45,141.95,142.13,15322.0
2022-02-14 14:00:00,142.15,142.47,141.63,141.89,16741.0,142.15,142.47,141.63,141.89,16741.0
2022-02-14 14:10:00,141.89,142.78,141.88,142.78,20562.0,141.89,142.78,141.88,142.78,20562.0
2022-02-14 14:20:00,142.78,144.27,142.77,144.2,20788.0,142.78,144.27,142.77,144.2,20788.0
2022-02-14 14:30:00,144.0,144.13,142.93,143.63,20640.0,144.0,144.13,142.93,143.63,20640.0
2022-02-14 14:40:00,143.52,143.99,142.91,143.24,16783.0,143.52,143.99,142.91,143.24,16783.0
2022-02-14 14:50:00,143.39,144.5,143.34,143.55,18615.0,143.39,144.5,143.34,143.55,18615.0
2022-02-14 15:00:00,143.17,143.49,142.65,143.13,18317.0,143.17,143.49,142.65,143.13,18317.0
2022-02-14 15:10:00,143.11,143.53,142.61,142.86,16328.0,143.11,143.53,142.61,142.86,16328.0
2022-02-14 15:20:00,142.83,143.75,142.66,143.64,15907.0,142.83,143.75,142.66,143.64,15907.0
2022-02-14 15:30:00,143.57,144.26,143.56,143.56,22697.0,143.57,144.26,143.56,143.56,22697.0
2022-02-14 15:40:00,143.39,143.66,141.97,142.91,31195.0,143.39,143.66,141.97,142.91,31195.0
2022-02-14 15:50:00,142.78,142.85,141.52,142.12,119995.0,142.78,142.85,141.52,142.12,119995.0
2022-02-15 09:30:00,145.06,146.94,144.77,145.76,21848.0,145.06,146.94,144.77,145.76,21848.0
2022-02-15 09:40:00,144.94,145.52,141.0,141.48,32012.0,144.94,145.52,141.0,141.48,32012.0
2022-02-15 09:50:00,141.0,145.24,140.88,145.13,18454.0,141.0,145.24,140.88,145.13,18454.0
2022-02-15 10:00:00,145.33,145.73,144.59,144.59,27434.0,145.33,145.73,144.59,144.59,27434.0
2022-02-15 10:10:00,144.58,144.75,142.77,142.77,10581.0,144.58,144.75,142.77,142.77,10581.0
2022-02-15 10:20:00,142.57,143.07,142.35,142.98,5468.0,142.57,143.07,142.35,142.98,5468.0
2022-02-15 10:30:00,143.23,143.82,142.21,143.08,15285.0,143.23,143.82,142.21,143.08,15285.0
2022-02-15 10:40:00,143.09,143.54,142.74,142.95,8214.0,143.09,143.54,142.74,142.95,8214.0
2022-02-15 10:50:00,142.84,143.18,142.38,142.55,4937.0,142.84,143.18,142.38,142.55,4937.0
2022-02-15 11:00:00,142.58,142.58,141.68,141.78,28316.0,142.58,142.58,141.68,141.78,28316.0
2022-02-15 11:10:00,141.75,142.88,141.62,142.55,12665.0,141.75,142.88,141.62,142.55,12665.0
2022-02-15 11:20:00,142.62,142.86,142.19,142.73,10041.0,142.62,142.86,142.19,142.73,10041.0
2022-02-15 11:30:00,142.88,145.03,142.87,144.78,13599.0,142.88,145.03,142.87,144.78,13599.0
2022-02-15 11:40:00,144.64,145.53,144.64,145.27,9314.0,144.64,145.53,144.64,145.27,9314.0
2022-02-15 11:50:00,145.43,145.82,145.18,145.38,6797.0,145.43,145.82,145.18,145.38,6797.0
2022-02-15 12:00:00,145.37,145.47,143.39,143.84,17011.0,145.37,145.47,143.39,143.84,17011.0
2022-02-15 12:10:00,143.89,144.44,143.2,143.5,7423.0,143.89,144.44,143.2,143.5,7423.0
2022-02-15 12:20:00,143.24,143.59,142.69,142.97,7881.0,143.24,143.59,142.69,142.97,7881.0
2022-02-15 12:30:00,142.94,144.09,142.82,144.01,17086.0,142.94,144.09,142.82,144.01,17086.0
2022-02-15 12:40:00,143.72,144.07,142.76,142.86,9010.0,143.72,144.07,142.76,142.86,9010.0
2022-02-15 12:50:00,142.95,144.07,142.95,143.82,6653.0,142.95,144.07,142.95,143.82,6653.0
2022-02-15 13:00:00,143.87,144.94,143.87,144.6,7531.0,143.87,144.94,143.87,144.6,7531.0
2022-02-15 13:10:00,144.58,144.58,143.77,143.78,6103.0,144.58,144.58,143.77,143.78,6103.0
2022-02-15 13:20:00,143.53,144.93,143.53,144.62,5135.0,143.53,144.93,143.53,144.62,5135.0
2022-02-15 13:30:00,144.71,145.09,144.6,144.79,6432.0,144.71,145.09,144.6,144.79,6432.0
2022-02-15 13:40:00,144.97,145.73,144.86,145.58,11597.0,144.97,145.73,144.86,145.58,11597.0
2022-02-15 13:50:00,145.45,145.72,145.11,145.37,3361.0,145.45,145.72,145.11,145.37,3361.0
2022-02-15 14:00:00,145.46,145.56,145.06,145.56,11213.0,145.46,145.56,145.06,145.56,11213.0
2022-02-15 14:10:00,145.81,145.97,145.45,145.74,6945.0,145.81,145.97,145.45,145.74,6945.0
2022-02-15 14:20:00,145.9,146.29,145.49,145.61,5975.0,145.9,146.29,145.49,145.61,5975.0
2022-02-15 14:30:00,145.56,145.67,144.86,145.45,14191.0,145.56,145.67,144.86,145.45,14191.0
2022-02-15 14:40:00,145.41,146.36,145.11,146.25,10559.0,145.41,146.36,145.11,146.25,10559.0
2022-02-15 14:50:00,146.14,146.41,145.65,146.16,5468.0,146.14,146.41,145.65,146.16,5468.0
2022-02-15 15:00:00,146.34,146.78,146.14,146.54,7749.0,146.34,146.78,146.14,146.54,7749.0
2022-02-15 15:10:00,146.54,147.3,146.25,146.9,9783.0,146.54,147.3,146.25,146.9,9783.0
2022-02-15 15:20:00,146.95,146.95,146.52,146.76,10987.0,146.95,146.95,146.52,146.76,10987.0
2022-02-15 15:30:00,146.8,147.19,146.42,146.94,39908.0,146.8,147.19,146.42,146.94,39908.0
2022-02-15 15:40:00,146.85,147.94,146.74,147.57,43212.0,146.85,147.94,146.74,147.57,43212.0
2022-02-15 15:50:00,147.63,148.87,147.63,148.62,129288.0,147.63,148.87,147.63,148.62,129288.0
2022-02-16 09:30:00,145.18,145.3,142.48,142.99,42167.0,145.18,145.3,142.48,142.99,42167.0
2022-02-16 09:40:00,142.97,145.22,142.45,145.07,49839.0,142.97,145.22,142.45,145.07,49839.0
2022-02-16 09:50:00,144.82,144.97,142.52,142.74,35561.0,144.82,144.97,142.52,142.74,35561.0
2022-02-16 10:00:00,142.7,143.09,141.68,142.01,27355.0,142.7,143.09,141.68,142.01,27355.0
2022-02-16 10:10:00,142.0,142.82,139.83,140.14,45594.0,142.0,142.82,139.83,140.14,45594.0
2022-02-16 10:20:00,140.15,140.59,139.0,140.37,79319.0,140.15,140.59,139.0,140.37,79319.0
2022-02-16 10:30:00,140.24,140.45,139.12,139.59,26147.0,140.24,140.45,139.12,139.59,26147.0
2022-02-16 10:40:00,139.76,140.16,139.57,140.01,17140.0,139.76,140.16,139.57,140.01,17140.0
2022-02-16 10:50:00,140.09,140.81,139.64,139.85,23473.0,140.09,140.81,139.64,139.85,23473.0
2022-02-16 11:00:00,139.84,140.0,139.03,139.86,18734.0,139.84,140.0,139.03,139.86,18734.0
2022-02-16 11:10:00,139.95,140.45,139.7,139.95,37436.0,139.95,140.45,139.7,139.95,37436.0
2022-02-16 11:20:00,140.06,140.3,139.85,139.87,24283.0,140.06,140.3,139.85,139.87,24283.0
2022-02-16 11:30:00,139.93,140.53,139.89,140.01,18844.0,139.93,140.53,139.89,140.01,18844.0
2022-02-16 11:40:00,140.05,140.1,138.48,138.58,33658.0,140.05,140.1,138.48,138.58,33658.0
2022-02-16 11:50:00,138.82,139.28,138.77,139.22,14631.0,138.82,139.28,138.77,139.22,14631.0
2022-02-16 12:00:00,139.05,139.05,137.41,137.41,16690.0,139.05,139.05,137.41,137.41,16690.0
2022-02-16 12:10:00,137.41,137.61,136.54,136.7,18381.0,137.41,137.61,136.54,136.7,18381.0
2022-02-16 12:20:00,136.7,136.7,136.1,136.44,13741.0,136.7,136.7,136.1,136.44,13741.0
2022-02-16 12:30:00,136.59,136.59,135.57,135.8,23982.0,136.59,136.59,135.57,135.8,23982.0
2022-02-16 12:40:00,135.77,136.35,135.46,135.87,65804.0,135.77,136.35,135.46,135.87,65804.0
2022-02-16 12:50:00,135.86,135.86,134.6,134.78,26740.0,135.86,135.86,134.6,134.78,26740.0
2022-02-16 13:00:00,134.78,135.11,134.0,134.96,45162.0,134.78,135.11,134.0,134.96,45162.0
2022-02-16 13:10:00,134.99,135.03,134.51,134.56,11415.0,134.99,135.03,134.51,134.56,11415.0
2022-02-16 13:20:00,134.59,135.0,133.62,133.92,26440.0,134.59,135.0,133.62,133.92,26440.0
2022-02-16 13:30:00,133.99,134.06,133.4,134.0,12554.0,133.99,134.06,133.4,134.0,12554.0
2022-02-16 13:40:00,133.97,135.0,133.97,135.0,19090.0,133.97,135.0,133.97,135.0,19090.0
2022-02-16 13:50:00,134.94,135.26,134.45,134.91,17062.0,134.94,135.26,134.45,134.91,17062.0
2022-02-16 14:00:00,134.94,136.65,134.75,136.39,27309.0,134.94,136.65,134.75,136.39,27309.0
2022-02-16 14:10:00,136.48,136.48,135.3,136.12,15965.0,136.48,136.48,135.3,136.12,15965.0
2022-02-16 14:20:00,136.03,137.71,135.66,137.38,24455.0,136.03,137.71,135.66,137.38,24455.0
2022-02-16 14:30:00,137.34,137.83,136.96,137.19,20801.0,137.34,137.83,136.96,137.19,20801.0
2022-02-16 14:40:00,137.13,137.13,135.32,135.32,16566.0,137.13,137.13,135.32,135.32,16566.0
2022-02-16 14:50:00,135.29,135.81,135.14,135.7,9615.0,135.29,135.81,135.14,135.7,9615.0
2022-02-16 15:00:00,135.81,137.21,135.72,136.44,26677.0,135.81,137.21,135.72,136.44,26677.0
2022-02-16 15:10:00,136.44,136.64,135.97,136.6,30868.0,136.44,136.64,135.97,136.6,30868.0
2022-02-16 15:20:00,136.6,136.6,135.61,136.08,16543.0,136.6,136.6,135.61,136.08,16543.0
2022-02-16 15:30:00,136.07,136.07,135.28,135.79,26194.0,136.07,136.07,135.28,135.79,26194.0
2022-02-16 15:40:00,135.71,136.88,135.51,136.69,45555.0,135.71,136.88,135.51,136.69,45555.0
2022-02-16 15:50:00,136.76,137.39,136.41,136.66,118155.0,136.76,137.39,136.41,136.66,118155.0
2022-02-17 09:30:00,138.55,139.76,137.96,138.52,39551.0,138.55,139.76,137.96,138.52,39551.0
2022-02-17 09:40:00,138.35,138.49,136.11,137.3,21855.0,138.35,138.49,136.11,137.3,21855.0
2022-02-17 09:50:00,137.58,138.85,136.59,138.27,23933.0,137.58,138.85,136.59,138.27,23933.0
2022-02-17 10:00:00,138.4,140.0,138.18,139.15,34201.0,138.4,140.0,138.18,139.15,34201.0
2022-02-17 10:10:00,138.99,138.99,137.02,137.26,13346.0,138.99,138.99,137.02,137.26,13346.0
2022-02-17 10:20:00,137.24,137.87,136.82,137.06,23743.0,137.24,137.87,136.82,137.06,23743.0
2022-02-17 10:30:00,137.15,137.47,136.42,136.6,18332.0,137.15,137.47,136.42,136.6,18332.0
2022-02-17 10:40:00,136.58,136.62,134.35,134.35,24587.0,136.58,136.62,134.35,134.35,24587.0
2022-02-17 10:50:00,134.27,135.27,134.2,135.2,13809.0,134.27,135.27,134.2,135.2,13809.0
2022-02-17 11:00:00,135.19,135.19,134.0,134.27,13539.0,135.19,135.19,134.0,134.27,13539.0
2022-02-17 11:10:00,134.27,134.92,134.27,134.59,12023.0,134.27,134.92,134.27,134.59,12023.0
2022-02-17 11:20:00,134.44,134.59,133.93,134.25,11635.0,134.44,134.59,133.93,134.25,11635.0
2022-02-17 11:30:00,134.19,134.41,133.46,133.49,7740.0,134.19,134.41,133.46,133.49,7740.0
2022-02-17 11:40:00,133.49,133.83,133.18,133.61,10216.0,133.49,133.83,133.18,133.61,10216.0
2022-02-17 11:50:00,133.59,133.6,132.62,132.69,14726.0,133.59,133.6,132.62,132.69,14726.0
2022-02-17 12:00:00,132.92,133.22,132.48,132.58,21055.0,132.92,133.22,132.48,132.58,21055.0
2022-02-17 12:10:00,132.49,132.61,132.15,132.32,25680.0,132.49,132.61,132.15,132.32,25680.0
2022-02-17 12:20:00,132.32,132.81,132.13,132.14,10090.0,132.32,132.81,132.13,132.14,10090.0
2022-02-17 12:30:00,132.15,132.74,132.07,132.52,10075.0,132.15,132.74,132.07,132.52,10075.0
2022-02-17 12:40:00,132.43,132.67,132.16,132.16,8332.0,132.43,132.67,132.16,132.16,8332.0
2022-02-17 12:50:00,132.15,132.49,132.14,132.42,6854.0,132.15,132.49,132.14,132.42,6854.0
2022-02-17 13:00:00,132.44,132.44,130.95,130.98,39076.0,132.44,132.44,130.95,130.98,39076.0
2022-02-17 13:10:00,130.93,130.93,129.53,129.94,37163.0,130.93,130.93,129.53,129.94,37163.0
2022-02-17 13:20:00,129.94,130.53,129.77,130.47,20473.0,129.94,130.53,129.77,130.47,20473.0
2022-02-17 13:30:00,130.52,131.18,130.45,130.85,17645.0,130.52,131.18,130.45,130.85,17645.0
2022-02-17 13:40:00,130.86,131.97,130.57,131.73,46625.0,130.86,131.97,130.57,131.73,46625.0
2022-02-17 13:50:00,131.68,132.2,131.6,131.89,19330.0,131.68,132.2,131.6,131.89,19330.0
2022-02-17 14:00:00,131.72,131.95,131.54,131.57,18923.0,131.72,131.95,131.54,131.57,18923.0
2022-02-17 14:10:00,131.61,131.67,131.23,131.47,15077.0,131.61,131.67,131.23,131.47,15077.0
2022-02-17 14:20:00,131.38,131.44,130.7,131.09,7231.0,131.38,131.44,130.7,131.09,7231.0
2022-02-17 14:30:00,131.03,131.57,131.03,131.29,16974.0,131.03,131.57,131.03,131.29,16974.0
2022-02-17 14:40:00,131.25,131.6,130.53,130.77,12300.0,131.25,131.6,130.53,130.77,12300.0
2022-02-17 14:50:00,131.03,131.33,130.67,131.31,16523.0,131.03,131.33,130.67,131.31,16523.0
2022-02-17 15:00:00,131.19,131.54,130.07,130.07,17913.0,131.19,131.54,130.07,130.07,17913.0
2022-02-17 15:10:00,130.07,130.55,129.68,130.47,38363.0,130.07,130.55,129.68,130.47,38363.0
2022-02-17 15:20:00,130.44,130.88,130.11,130.12,21313.0,130.44,130.88,130.11,130.12,21313.0
2022-02-17 15:30:00,130.12,130.99,129.87,130.98,37775.0,130.12,130.99,129.87,130.98,37775.0
2022-02-17 15:40:00,130.83,131.48,130.66,130.94,75799.0,130.83,131.48,130.66,130.94,75799.0
2022-02-17 15:50:00,130.75,131.04,130.11,130.79,150287.0,130.75,131.04,130.11,130.79,150287.0
2022-02-18 09:30:00,129.44,130.44,125.76,126.3,132521.0,129.44,130.44,125.76,126.3,132521.0
2022-02-18 09:40:00,126.31,130.3,125.31,129.14,123382.0,126.31,130.3,125.31,129.14,123382.0
2022-02-18 09:50:00,129.14,133.61,129.14,130.56,104458.0,129.14,133.61,129.14,130.56,104458.0
2022-02-18 10:00:00,130.49,131.27,128.51,129.23,53570.0,130.49,131.27,128.51,129.23,53570.0
2022-02-18 10:10:00,129.39,130.98,128.83,128.83,28769.0,129.39,130.98,128.83,128.83,28769.0
2022-02-18 10:20:00,128.83,129.39,128.18,128.76,26391.0,128.83,129.39,128.18,128.76,26391.0
2022-02-18 10:30:00,128.69,128.7,127.72,128.12,41319.0,128.69,128.7,127.72,128.12,41319.0
2022-02-18 10:40:00,128.12,128.52,127.74,127.89,36286.0,128.12,128.52,127.74,127.89,36286.0
2022-02-18 10:50:00,127.9,128.17,126.55,127.5,45941.0,127.9,128.17,126.55,127.5,45941.0
2022-02-18 11:00:00,127.48,127.73,126.16,126.78,39014.0,127.48,127.73,126.16,126.78,39014.0
2022-02-18 11:10:00,126.86,127.88,126.53,127.88,23261.0,126.86,127.88,126.53,127.88,23261.0
2022-02-18 11:20:00,128.11,128.2,126.87,127.16,29351.0,128.11,128.2,126.87,127.16,29351.0
2022-02-18 11:30:00,127.24,127.51,126.41,127.39,25697.0,127.24,127.51,126.41,127.39,25697.0
2022-02-18 11:40:00,127.4,127.74,126.37,126.38,60188.0,127.4,127.74,126.37,126.38,60188.0
2022-02-18 11:50:00,126.53,126.56,126.0,126.41,18846.0,126.53,126.56,126.0,126.41,18846.0
2022-02-18 12:00:00,126.37,127.65,126.25,127.58,14472.0,126.37,127.65,126.25,127.58,14472.0
2022-02-18 12:10:00,127.61,128.82,127.46,128.13,28207.0,127.61,128.82,127.46,128.13,28207.0
2022-02-18 12:20:00,128.16,128.54,127.97,128.16,11171.0,128.16,128.54,127.97,128.16,11171.0
2022-02-18 12:30:00,128.05,128.44,126.67,126.68,19833.0,128.05,128.44,126.67,126.68,19833.0
2022-02-18 12:40:00,126.71,127.21,126.52,126.9,20446.0,126.71,127.21,126.52,126.9,20446.0
2022-02-18 12:50:00,126.79,127.72,126.2,127.4,28225.0,126.79,127.72,126.2,127.4,28225.0
2022-02-18 13:00:00,127.38,127.65,126.09,126.09,28527.0,127.38,127.65,126.09,126.09,28527.0
2022-02-18 13:10:00,126.0,126.29,125.46,126.2,33975.0,126.0,126.29,125.46,126.2,33975.0
2022-02-18 13:20:00,126.37,126.81,125.95,126.37,45415.0,126.37,126.81,125.95,126.37,45415.0
2022-02-18 13:30:00,126.26,127.11,126.21,126.84,19954.0,126.26,127.11,126.21,126.84,19954.0
2022-02-18 13:40:00,127.14,128.2,126.67,128.08,17955.0,127.14,128.2,126.67,128.08,17955.0
2022-02-18 13:50:00,128.08,128.54,127.98,128.41,22238.0,128.08,128.54,127.98,128.41,22238.0
2022-02-18 14:00:00,128.4,128.67,127.36,127.8,40426.0,128.4,128.67,127.36,127.8,40426.0
2022-02-18 14:10:00,127.78,129.42,127.76,129.41,25306.0,127.78,129.42,127.76,129.41,25306.0
2022-02-18 14:20:00,129.44,131.38,129.2,131.38,45067.0,129.44,131.38,129.2,131.38,45067.0
2022-02-18 14:30:00,131.28,131.97,130.29,130.4,37440.0,131.28,131.97,130.29,130.4,37440.0
2022-02-18 14:40:00,130.62,130.62,129.52,129.52,29837.0,130.62,130.62,129.52,129.52,29837.0
2022-02-18 14:50:00,129.32,130.42,129.02,129.75,22933.0,129.32,130.42,129.02,129.75,22933.0
2022-02-18 15:00:00,129.85,130.04,128.52,128.83,48786.0,129.85,130.04,128.52,128.83,48786.0
2022-02-18 15:10:00,128.97,129.27,127.69,127.87,44601.0,128.97,129.27,127.69,127.87,44601.0
2022-02-18 15:20:00,127.89,128.05,127.14,127.57,43993.0,127.89,128.05,127.14,127.57,43993.0
2022-02-18 15:30:00,127.54,127.76,127.03,127.61,60118.0,127.54,127.76,127.03,127.61,60118.0
2022-02-18 15:40:00,127.61,129.33,127.6,128.86,112269.0,127.61,129.33,127.6,128.86,112269.0
2022-02-18 15:50:00,128.77,128.77,127.7,128.17,142974.0,128.77,128.77,127.7,128.17,142974.0
2022-02-22 09:30:00,125.94,127.97,124.63,125.59,71802.0,125.94,127.97,124.63,125.59,71802.0
2022-02-22 09:40:00,125.52,130.43,125.52,128.55,78253.0,125.52,130.43,125.52,128.55,78253.0
2022-02-22 09:50:00,128.32,128.41,125.9,126.25,43155.0,128.32,128.41,125.9,126.25,43155.0
2022-02-22 10:00:00,126.25,126.4,123.53,125.18,84625.0,126.25,126.4,123.53,125.18,84625.0
2022-02-22 10:10:00,125.15,126.41,124.71,126.27,26086.0,125.15,126.41,124.71,126.27,26086.0
2022-02-22 10:20:00,126.05,127.53,125.91,127.02,30412.0,126.05,127.53,125.91,127.02,30412.0
2022-02-22 10:30:00,127.14,127.19,125.49,125.49,21894.0,127.14,127.19,125.49,125.49,21894.0
2022-02-22 10:40:00,125.48,125.77,124.47,124.99,28279.0,125.48,125.77,124.47,124.99,28279.0
2022-02-22 10:50:00,124.9,124.9,123.64,123.81,49971.0,124.9,124.9,123.64,123.81,49971.0
2022-02-22 11:00:00,123.69,123.82,122.25,122.25,39579.0,123.69,123.82,122.25,122.25,39579.0
2022-02-22 11:10:00,122.26,122.34,120.07,121.02,71743.0,122.26,122.34,120.07,121.02,71743.0
2022-02-22 11:20:00,120.96,121.48,120.03,120.76,58007.0,120.96,121.48,120.03,120.76,58007.0
2022-02-22 11:30:00,120.57,121.31,120.4,120.82,33132.0,120.57,121.31,120.4,120.82,33132.0
2022-02-22 11:40:00,120.58,120.66,119.49,119.79,38466.0,120.58,120.66,119.49,119.79,38466.0
2022-02-22 11:50:00,119.72,120.13,119.01,120.0,37622.0,119.72,120.13,119.01,120.0,37622.0
2022-02-22 12:00:00,120.22,120.78,119.32,119.55,56573.0,120.22,120.78,119.32,119.55,56573.0
2022-02-22 12:10:00,119.55,119.55,117.88,118.2,39017.0,119.55,119.55,117.88,118.2,39017.0
2022-02-22 12:20:00,118.04,119.33,118.01,118.95,22579.0,118.04,119.33,118.01,118.95,22579.0
2022-02-22 12:30:00,119.0,120.48,118.81,120.23,21534.0,119.0,120.48,118.81,120.23,21534.0
2022-02-22 12:40:00,120.18,120.29,118.49,118.77,24937.0,120.18,120.29,118.49,118.77,24937.0
2022-02-22 12:50:00,118.92,120.1,118.92,119.91,18419.0,118.92,120.1,118.92,119.91,18419.0
2022-02-22 13:00:00,119.89,120.2,119.32,120.01,23980.0,119.89,120.2,119.32,120.01,23980.0
2022-02-22 13:10:00,120.16,120.38,119.17,120.07,18792.0,120.16,120.38,119.17,120.07,18792.0
2022-02-22 13:20:00,120.15,121.17,119.9,120.95,50329.0,120.15,121.17,119.9,120.95,50329.0
2022-02-22 13:30:00,120.93,121.49,120.61,120.84,41235.0,120.93,121.49,120.61,120.84,41235.0
2022-02-22 13:40:00,120.93,121.77,120.61,120.79,46723.0,120.93,121.77,120.61,120.79,46723.0
2022-02-22 13:50:00,120.79,120.81,120.17,120.81,18713.0,120.79,120.81,120.17,120.81,18713.0
2022-02-22 14:00:00,120.63,120.68,120.19,120.41,36361.0,120.63,120.68,120.19,120.41,36361.0
2022-02-22 14:10:00,120.5,121.73,120.32,121.42,44786.0,120.5,121.73,120.32,121.42,44786.0
2022-02-22 14:20:00,121.55,122.01,120.93,122.01,36774.0,121.55,122.01,120.93,122.01,36774.0
2022-02-22 14:30:00,121.95,123.11,121.57,122.24,22449.0,121.95,123.11,121.57,122.24,22449.0
2022-02-22 14:40:00,122.25,122.74,121.16,122.68,24954.0,122.25,122.74,121.16,122.68,24954.0
2022-02-22 14:50:00,122.85,124.57,122.76,124.25,21396.0,122.85,124.57,122.76,124.25,21396.0
2022-02-22 15:00:00,124.38,125.86,124.37,124.63,58854.0,124.38,125.86,124.37,124.63,58854.0
2022-02-22 15:10:00,124.74,125.09,124.33,124.58,33777.0,124.74,125.09,124.33,124.58,33777.0
2022-02-22 15:20:00,124.49,124.61,123.67,123.77,33636.0,124.49,124.61,123.67,123.77,33636.0
2022-02-22 15:30:00,123.69,124.01,122.94,123.27,81370.0,123.69,124.01,122.94,123.27,81370.0
2022-02-22 15:40:00,123.35,123.45,122.37,122.83,73700.0,123.35,123.45,122.37,122.83,73700.0
2022-02-22 15:50:00,122.76,122.76,122.03,122.31,214428.0,122.76,122.76,122.03,122.31,214428.0
2022-02-23 09:30:00,127.35,129.99,125.97,129.99,143055.0,127.35,129.99,125.97,129.99,143055.0
2022-02-23 09:40:00,129.99,132.44,128.15,129.35,145094.0,129.99,132.44,128.15,129.35,145094.0
2022-02-23 09:50:00,129.3,129.69,125.83,127.68,85695.0,129.3,129.69,125.83,127.68,85695.0
2022-02-23 10:00:00,127.56,127.67,121.09,121.7,145461.0,127.56,127.67,121.09,121.7,145461.0
2022-02-23 10:10:00,121.62,123.12,121.53,122.56,45894.0,121.62,123.12,121.53,122.56,45894.0
2022-02-23 10:20:00,122.27,123.81,122.1,122.85,38406.0,122.27,123.81,122.1,122.85,38406.0
2022-02-23 10:30:00,122.71,123.55,122.01,122.95,31961.0,122.71,123.55,122.01,122.95,31961.0
2022-02-23 10:40:00,122.76,122.96,120.02,120.46,30767.0,122.76,122.96,120.02,120.46,30767.0
2022-02-23 10:50:00,120.33,122.44,120.19,121.86,26375.0,120.33,122.44,120.19,121.86,26375.0
2022-02-23 11:00:00,121.68,122.18,119.94,120.37,82750.0,121.68,122.18,119.94,120.37,82750.0
2022-02-23 11:10:00,120.6,121.72,120.41,120.74,20740.0,120.6,121.72,120.41,120.74,20740.0
2022-02-23 11:20:00,120.65,121.86,120.44,121.75,29783.0,120.65,121.86,120.44,121.75,29783.0
2022-02-23 11:30:00,121.84,123.42,121.37,123.29,31360.0,121.84,123.42,121.37,123.29,31360.0
2022-02-23 11:40:00,123.19,123.19,121.39,122.58,37106.0,123.19,123.19,121.39,122.58,37106.0
2022-02-23 11:50:00,122.7,124.14,122.59,123.13,42284.0,122.7,124.14,122.59,123.13,42284.0
2022-02-23 12:00:00,123.02,124.03,122.97,124.02,15494.0,123.02,124.03,122.97,124.02,15494.0
2022-02-23 12:10:00,124.08,124.54,123.41,124.38,32126.0,124.08,124.54,123.41,124.38,32126.0
2022-02-23 12:20:00,124.2,124.72,124.05,124.07,22748.0,124.2,124.72,124.05,124.07,22748.0
2022-02-23 12:30:00,124.02,124.23,123.12,123.12,13639.0,124.02,124.23,123.12,123.12,13639.0
2022-02-23 12:40:00,123.33,124.47,123.33,124.26,16083.0,123.33,124.47,123.33,124.26,16083.0
2022-02-23 12:50:00,124.2,125.01,123.86,123.95,71561.0,124.2,125.01,123.86,123.95,71561.0
2022-02-23 13:00:00,124.05,124.05,122.85,123.31,24841.0,124.05,124.05,122.85,123.31,24841.0
2022-02-23 13:10:00,123.28,123.42,122.46,123.42,51456.0,123.28,123.42,122.46,123.42,51456.0
2022-02-23 13:20:00,123.3,124.2,123.02,123.02,25857.0,123.3,124.2,123.02,123.02,25857.0
2022-02-23 13:30:00,123.27,124.1,123.05,124.1,13749.0,123.27,124.1,123.05,124.1,13749.0
2022-02-23 13:40:00,124.04,124.67,123.8,124.29,36989.0,124.04,124.67,123.8,124.29,36989.0
2022-02-23 13:50:00,124.32,124.61,123.66,123.83,28268.0,124.32,124.61,123.66,123.83,28268.0
2022-02-23 14:00:00,123.83,124.24,123.12,123.31,20713.0,123.83,124.24,123.12,123.31,20713.0
2022-02-23 14:10:00,123.44,124.7,123.44,124.61,22423.0,123.44,124.7,123.44,124.61,22423.0
2022-02-23 14:20:00,124.41,124.69,123.08,123.08,26715.0,124.41,124.69,123.08,123.08,26715.0
2022-02-23 14:30:00,123.19,123.39,122.64,122.73,23778.0,123.19,123.39,122.64,122.73,23778.0
2022-02-23 14:40:00,122.57,122.76,122.09,122.38,41442.0,122.57,122.76,122.09,122.38,41442.0
2022-02-23 14:50:00,122.42,123.04,122.27,123.0,42043.0,122.42,123.04,122.27,123.0,42043.0
2022-02-23 15:00:00,122.97,123.37,122.27,122.5,62425.0,122.97,123.37,122.27,122.5,62425.0
2022-02-23 15:10:00,122.4,123.41,122.27,122.83,60931.0,122.4,123.41,122.27,122.83,60931.0
2022-02-23 15:20:00,122.86,123.37,122.31,123.14,42477.0,122.86,123.37,122.31,123.14,42477.0
2022-02-23 15:30:00,123.07,123.31,122.34,122.46,83334.0,123.07,123.31,122.34,122.46,83334.0
2022-02-23 15:40:00,122.49,122.57,120.88,121.65,93528.0,122.49,122.57,120.88,121.65,93528.0
2022-02-23 15:50:00,121.5,121.52,120.6,121.39,278829.0,121.5,121.52,120.6,121.39,278829.0
2022-02-24 09:30:00,100.81,121.26,100.57,118.72,107371.0,100.81,121.26,100.57,118.72,107371.0
2022-02-24 09:40:00,106.0,119.23,106.0,119.23,489242.0,106.0,119.23,106.0,119.23,489242.0
2022-02-24 09:50:00,118.96,131.25,115.75,131.25,213401.0,118.96,131.25,115.75,131.25,213401.0
2022-02-24 10:00:00,131.26,131.26,123.36,123.36,290301.0,131.26,131.26,123.36,123.36,290301.0
2022-02-24 10:10:00,123.3,125.7,118.62,120.83,608805.0,123.3,125.7,118.62,120.83,608805.0
2022-02-24 10:20:00,121.29,125.0,120.24,121.08,294337.0,121.29,125.0,120.24,121.08,294337.0
2022-02-24 10:30:00,120.95,121.45,113.64,116.62,230934.0,120.95,121.45,113.64,116.62,230934.0
2022-02-24 10:40:00,116.29,122.99,114.15,122.27,167233.0,116.29,122.99,114.15,122.27,167233.0
2022-02-24 10:50:00,121.83,121.93,116.73,119.57,74225.0,121.83,121.93,116.73,119.57,74225.0
2022-02-24 11:00:00,119.65,119.74,118.0,119.37,41978.0,119.65,119.74,118.0,119.37,41978.0
2022-02-24 11:10:00,119.46,121.0,119.12,120.2,70752.0,119.46,121.0,119.12,120.2,70752.0
2022-02-24 11:20:00,120.4,120.4,115.48,115.49,66806.0,120.4,120.4,115.48,115.49,66806.0
2022-02-24 11:30:00,115.5,117.02,114.5,115.34,124199.0,115.5,117.02,114.5,115.34,124199.0
2022-02-24 11:40:00,115.33,118.11,114.68,117.82,48192.0,115.33,118.11,114.68,117.82,48192.0
2022-02-24 11:50:00,117.81,119.0,116.93,118.52,46341.0,117.81,119.0,116.93,118.52,46341.0
2022-02-24 12:00:00,118.59,119.56,117.74,118.36,34867.0,118.59,119.56,117.74,118.36,34867.0
2022-02-24 12:10:00,118.16,118.85,117.01,117.78,62277.0,118.16,118.85,117.01,117.78,62277.0
2022-02-24 12:20:00,117.88,118.47,116.64,116.65,46070.0,117.88,118.47,116.64,116.65,46070.0
2022-02-24 12:30:00,116.81,117.55,115.76,115.76,63572.0,116.81,117.55,115.76,115.76,63572.0
2022-02-24 12:40:00,116.0,117.01,114.24,114.31,54096.0,116.0,117.01,114.24,114.31,54096.0
2022-02-24 12:50:00,114.31,116.19,114.3,115.82,66430.0,114.31,116.19,114.3,115.82,66430.0
2022-02-24 13:00:00,115.66,119.04,115.66,118.95,71432.0,115.66,119.04,115.66,118.95,71432.0
2022-02-24 13:10:00,118.98,120.0,118.45,119.7,62528.0,118.98,120.0,118.45,119.7,62528.0
2022-02-24 13:20:00,119.4,119.76,119.02,119.61,33214.0,119.4,119.76,119.02,119.61,33214.0
2022-02-24 13:30:00,119.6,120.75,119.6,120.7,66492.0,119.6,120.75,119.6,120.7,66492.0
2022-02-24 13:40:00,120.79,121.94,120.73,121.73,57889.0,120.79,121.94,120.73,121.73,57889.0
2022-02-24 13:50:00,121.7,122.42,121.21,121.62,52593.0,121.7,122.42,121.21,121.62,52593.0
2022-02-24 14:00:00,121.6,122.44,119.7,121.78,75501.0,121.6,122.44,119.7,121.78,75501.0
2022-02-24 14:10:00,121.59,123.89,121.59,122.75,43715.0,121.59,123.89,121.59,122.75,43715.0
2022-02-24 14:20:00,122.65,123.02,121.92,122.61,21622.0,122.65,123.02,121.92,122.61,21622.0
2022-02-24 14:30:00,122.45,126.45,122.19,125.88,65498.0,122.45,126.45,122.19,125.88,65498.0
2022-02-24 14:40:00,125.91,128.41,124.84,125.86,113968.0,125.91,128.41,124.84,125.86,113968.0
2022-02-24 14:50:00,125.95,125.95,124.6,124.8,38925.0,125.95,125.95,124.6,124.8,38925.0
2022-02-24 15:00:00,124.93,126.49,123.94,126.26,54826.0,124.93,126.49,123.94,126.26,54826.0
2022-02-24 15:10:00,126.05,127.54,124.82,125.46,92901.0,126.05,127.54,124.82,125.46,92901.0
2022-02-24 15:20:00,125.45,125.59,123.68,124.19,72101.0,125.45,125.59,123.68,124.19,72101.0
2022-02-24 15:30:00,124.28,126.52,124.28,126.41,96782.0,124.28,126.52,124.28,126.41,96782.0
2022-02-24 15:40:00,126.42,126.82,125.09,125.47,84532.0,126.42,126.82,125.09,125.47,84532.0
2022-02-24 15:50:00,125.57,127.3,125.43,127.22,234270.0,125.57,127.3,125.43,127.22,234270.0
2022-02-25 09:30:00,130.87,132.65,130.23,130.83,162307.0,130.87,132.65,130.23,130.83,162307.0
2022-02-25 09:40:00,130.76,132.04,125.2,127.46,193831.0,130.76,132.04,125.2,127.46,193831.0
2022-02-25 09:50:00,127.83,128.05,123.33,123.96,80575.0,127.83,128.05,123.33,123.96,80575.0
2022-02-25 10:00:00,123.96,124.51,121.89,122.97,120462.0,123.96,124.51,121.89,122.97,120462.0
2022-02-25 10:10:00,122.89,123.82,121.58,122.72,75345.0,122.89,123.82,121.58,122.72,75345.0
2022-02-25 10:20:00,122.64,124.7,122.08,123.98,47281.0,122.64,124.7,122.08,123.98,47281.0
2022-02-25 10:30:00,123.8,125.48,123.22,123.42,56850.0,123.8,125.48,123.22,123.42,56850.0
2022-02-25 10:40:00,123.52,126.95,123.52,126.55,39286.0,123.52,126.95,123.52,126.55,39286.0
2022-02-25 10:50:00,126.55,126.58,125.62,126.06,29089.0,126.55,126.58,125.62,126.06,29089.0
2022-02-25 11:00:00,126.12,126.16,125.02,125.82,38108.0,126.12,126.16,125.02,125.82,38108.0
2022-02-25 11:10:00,125.82,127.44,124.79,126.84,34901.0,125.82,127.44,124.79,126.84,34901.0
2022-02-25 11:20:00,127.0,128.8,126.59,127.48,53002.0,127.0,128.8,126.59,127.48,53002.0
2022-02-25 11:30:00,127.45,130.33,127.34,130.06,54289.0,127.45,130.33,127.34,130.06,54289.0
2022-02-25 11:40:00,129.99,131.84,129.43,131.44,74939.0,129.99,131.84,129.43,131.44,74939.0
2022-02-25 11:50:00,131.38,133.33,130.87,132.81,74368.0,131.38,133.33,130.87,132.81,74368.0
2022-02-25 12:00:00,132.93,133.61,131.66,131.66,46006.0,132.93,133.61,131.66,131.66,46006.0
2022-02-25 12:10:00,131.77,132.53,130.97,132.02,39528.0,131.77,132.53,130.97,132.02,39528.0
2022-02-25 12:20:00,132.14,132.14,130.09,130.33,26291.0,132.14,132.14,130.09,130.33,26291.0
2022-02-25 12:30:00,130.43,130.93,129.71,130.29,40281.0,130.43,130.93,129.71,130.29,40281.0
2022-02-25 12:40:00,130.34,130.65,129.02,129.16,18844.0,130.34,130.65,129.02,129.16,18844.0
2022-02-25 12:50:00,128.98,129.79,128.42,129.63,53184.0,128.98,129.79,128.42,129.63,53184.0
2022-02-25 13:00:00,129.68,130.06,129.08,129.42,18380.0,129.68,130.06,129.08,129.42,18380.0
2022-02-25 13:10:00,129.43,129.74,128.45,129.31,18644.0,129.43,129.74,128.45,129.31,18644.0
2022-02-25 13:20:00,129.35,130.21,129.2,129.54,21788.0,129.35,130.21,129.2,129.54,21788.0
2022-02-25 13:30:00,129.68,130.68,129.64,130.07,26814.0,129.68,130.68,129.64,130.07,26814.0
2022-02-25 13:40:00,130.0,131.26,130.0,130.77,16823.0,130.0,131.26,130.0,130.77,16823.0
2022-02-25 13:50:00,130.91,131.18,130.01,130.45,27897.0,130.91,131.18,130.01,130.45,27897.0
2022-02-25 14:00:00,130.52,131.07,129.91,129.92,29772.0,130.52,131.07,129.91,129.92,29772.0
2022-02-25 14:10:00,129.91,130.31,129.68,129.92,27451.0,129.91,130.31,129.68,129.92,27451.0
2022-02-25 14:20:00,129.68,131.95,129.57,130.93,26614.0,129.68,131.95,129.57,130.93,26614.0
2022-02-25 14:30:00,130.9,131.28,130.32,130.97,23867.0,130.9,131.28,130.32,130.97,23867.0
2022-02-25 14:40:00,130.98,131.58,130.84,131.28,19202.0,130.98,131.58,130.84,131.28,19202.0
2022-02-25 14:50:00,131.13,131.52,130.37,131.27,22436.0,131.13,131.52,130.37,131.27,22436.0
2022-02-25 15:00:00,131.23,131.28,130.31,130.76,29714.0,131.23,131.28,130.31,130.76,29714.0
2022-02-25 15:10:00,130.9,132.19,130.69,132.11,43593.0,130.9,132.19,130.69,132.11,43593.0
2022-02-25 15:20:00,132.11,132.59,131.7,132.06,46851.0,132.11,132.59,131.7,132.06,46851.0
2022-02-25 15:30:00,132.08,132.81,132.08,132.26,57131.0,132.08,132.81,132.08,132.26,57131.0
2022-02-25 15:40:00,132.36,132.46,131.29,131.44,79624.0,132.36,132.46,131.29,131.44,79624.0
2022-02-25 15:50:00,131.5,132.02,130.18,131.19,247763.0,131.5,132.02,130.18,131.19,247763.0
2022-02-28 09:30:00,129.92,132.88,129.54,130.09,78227.0,129.92,132.88,129.54,130.09,78227.0
2022-02-28 09:40:00,130.09,132.49,129.15,131.98,33640.0,130.09,132.49,129.15,131.98,33640.0
2022-02-28 09:50:00,131.4,132.49,129.6,132.08,19938.0,131.4,132.49,129.6,132.08,19938.0
2022-02-28 10:00:00,131.83,132.4,130.07,130.4,20180.0,131.83,132.4,130.07,130.4,20180.0
2022-02-28 10:10:00,130.4,131.13,129.28,130.98,16075.0,130.4,131.13,129.28,130.98,16075.0
2022-02-28 10:20:00,130.98,133.03,130.86,132.84,24324.0,130.98,133.03,130.86,132.84,24324.0
2022-02-28 10:30:00,132.97,135.58,132.88,134.94,33982.0,132.97,135.58,132.88,134.94,33982.0
2022-02-28 10:40:00,135.29,137.0,135.29,136.25,54350.0,135.29,137.0,135.29,136.25,54350.0
2022-02-28 10:50:00,136.65,138.6,136.65,137.44,53861.0,136.65,138.6,136.65,137.44,53861.0
2022-02-28 11:00:00,137.65,138.51,136.24,137.99,27768.0,137.65,138.51,136.24,137.99,27768.0
2022-02-28 11:10:00,137.97,140.0,137.41,139.77,38268.0,137.97,140.0,137.41,139.77,38268.0
2022-02-28 11:20:00,139.94,140.7,139.68,140.11,54605.0,139.94,140.7,139.68,140.11,54605.0
2022-02-28 11:30:00,140.28,140.74,139.71,140.5,37460.0,140.28,140.74,139.71,140.5,37460.0
2022-02-28 11:40:00,140.47,141.4,140.12,140.97,35631.0,140.47,141.4,140.12,140.97,35631.0
2022-02-28 11:50:00,141.15,141.58,140.59,141.12,40834.0,141.15,141.58,140.59,141.12,40834.0
2022-02-28 12:00:00,141.11,141.78,140.08,140.24,53048.0,141.11,141.78,140.08,140.24,53048.0
2022-02-28 12:10:00,140.08,140.18,138.77,139.89,41821.0,140.08,140.18,138.77,139.89,41821.0
2022-02-28 12:20:00,139.9,140.13,138.63,139.16,16271.0,139.9,140.13,138.63,139.16,16271.0
2022-02-28 12:30:00,139.1,139.1,137.08,137.16,18349.0,139.1,139.1,137.08,137.16,18349.0
2022-02-28 12:40:00,137.11,137.49,136.44,137.33,56511.0,137.11,137.49,136.44,137.33,56511.0
2022-02-28 12:50:00,137.38,137.49,136.51,137.11,35996.0,137.38,137.49,136.51,137.11,35996.0
2022-02-28 13:00:00,137.24,138.44,137.07,138.15,23434.0,137.24,138.44,137.07,138.15,23434.0
2022-02-28 13:10:00,138.15,138.87,137.84,138.18,66886.0,138.15,138.87,137.84,138.18,66886.0
2022-02-28 13:20:00,138.21,140.03,138.02,139.89,30477.0,138.21,140.03,138.02,139.89,30477.0
2022-02-28 13:30:00,140.0,141.31,139.53,140.96,31059.0,140.0,141.31,139.53,140.96,31059.0
2022-02-28 13:40:00,140.79,141.43,140.43,141.1,19900.0,140.79,141.43,140.43,141.1,19900.0
2022-02-28 13:50:00,141.27,141.76,141.01,141.1,28097.0,141.27,141.76,141.01,141.1,28097.0
2022-02-28 14:00:00,140.9,140.9,139.69,139.77,37115.0,140.9,140.9,139.69,139.77,37115.0
2022-02-28 14:10:00,139.71,141.51,139.44,141.35,19830.0,139.71,141.51,139.44,141.35,19830.0
2022-02-28 14:20:00,141.2,142.47,140.77,142.15,60566.0,141.2,142.47,140.77,142.15,60566.0
2022-02-28 14:30:00,142.15,142.41,141.04,141.78,77811.0,142.15,142.41,141.04,141.78,77811.0
2022-02-28 14:40:00,141.78,142.72,141.72,142.27,75877.0,141.78,142.72,141.72,142.27,75877.0
2022-02-28 14:50:00,142.19,142.31,141.58,141.8,162282.0,142.19,142.31,141.58,141.8,162282.0
2022-02-28 15:00:00,141.95,142.05,140.13,140.17,49540.0,141.95,142.05,140.13,140.17,49540.0
2022-02-28 15:10:00,140.18,140.45,139.68,140.4,30716.0,140.18,140.45,139.68,140.4,30716.0
2022-02-28 15:20:00,140.3,141.66,140.25,141.55,36522.0,140.3,141.66,140.25,141.55,36522.0
2022-02-28 15:30:00,141.54,141.8,138.57,138.8,79978.0,141.54,141.8,138.57,138.8,79978.0
2022-02-28 15:40:00,138.96,139.94,138.03,139.64,79764.0,138.96,139.94,138.03,139.64,79764.0
2022-02-28 15:50:00,139.33,140.99,139.09,140.75,189367.0,139.33,140.99,139.09,140.75,189367.0
2022-03-01 09:30:00,141.71,143.4,140.67,141.63,55900.0,141.71,143.4,140.67,141.63,55900.0
2022-03-01 09:40:00,141.24,142.93,139.6,139.93,70616.0,141.24,142.93,139.6,139.93,70616.0
2022-03-01 09:50:00,139.79,139.79,137.84,138.06,44385.0,139.79,139.79,137.84,138.06,44385.0
2022-03-01 10:00:00,138.07,138.84,137.17,138.15,24724.0,138.07,138.84,137.17,138.15,24724.0
2022-03-01 10:10:00,138.12,138.96,137.7,137.7,35220.0,138.12,138.96,137.7,137.7,35220.0
2022-03-01 10:20:00,137.85,140.56,137.85,140.37,26331.0,137.85,140.56,137.85,140.37,26331.0
2022-03-01 10:30:00,140.39,141.43,139.91,140.44,20508.0,140.39,141.43,139.91,140.44,20508.0
2022-03-01 10:40:00,140.4,140.42,137.46,137.89,20531.0,140.4,140.42,137.46,137.89,20531.0
2022-03-01 10:50:00,137.98,138.13,136.13,136.99,23212.0,137.98,138.13,136.13,136.99,23212.0
2022-03-01 11:00:00,136.93,137.31,135.88,136.63,51461.0,136.93,137.31,135.88,136.63,51461.0
2022-03-01 11:10:00,136.69,137.93,136.07,137.26,25507.0,136.69,137.93,136.07,137.26,25507.0
2022-03-01 11:20:00,137.35,137.63,136.06,136.14,17930.0,137.35,137.63,136.06,136.14,17930.0
2022-03-01 11:30:00,136.0,136.02,133.85,134.63,29652.0,136.0,136.02,133.85,134.63,29652.0
2022-03-01 11:40:00,134.88,135.06,133.21,134.66,42495.0,134.88,135.06,133.21,134.66,42495.0
2022-03-01 11:50:00,134.78,134.78,133.33,133.8,26400.0,134.78,134.78,133.33,133.8,26400.0
2022-03-01 12:00:00,133.63,134.46,133.58,133.62,30107.0,133.63,134.46,133.58,133.62,30107.0
2022-03-01 12:10:00,133.89,135.18,133.72,134.96,30544.0,133.89,135.18,133.72,134.96,30544.0
2022-03-01 12:20:00,134.87,135.09,133.74,133.96,28221.0,134.87,135.09,133.74,133.96,28221.0
2022-03-01 12:30:00,133.96,134.41,133.69,133.91,17835.0,133.96,134.41,133.69,133.91,17835.0
2022-03-01 12:40:00,133.99,135.27,133.98,134.83,18940.0,133.99,135.27,133.98,134.83,18940.0
2022-03-01 12:50:00,134.98,135.3,134.41,134.96,19012.0,134.98,135.3,134.41,134.96,19012.0
2022-03-01 13:00:00,134.93,135.4,134.45,134.45,18774.0,134.93,135.4,134.45,134.45,18774.0
2022-03-01 13:10:00,134.56,134.57,133.78,133.78,19646.0,134.56,134.57,133.78,133.78,19646.0
2022-03-01 13:20:00,133.97,134.57,133.16,133.46,36600.0,133.97,134.57,133.16,133.46,36600.0
2022-03-01 13:30:00,133.35,133.96,133.15,133.47,46602.0,133.35,133.96,133.15,133.47,46602.0
2022-03-01 13:40:00,133.55,133.66,131.79,131.91,39277.0,133.55,133.66,131.79,131.91,39277.0
2022-03-01 13:50:00,131.98,132.68,131.59,132.12,43262.0,131.98,132.68,131.59,132.12,43262.0
2022-03-01 14:00:00,132.19,132.9,131.61,132.5,26595.0,132.19,132.9,131.61,132.5,26595.0
2022-03-01 14:10:00,132.41,133.06,131.85,133.06,34585.0,132.41,133.06,131.85,133.06,34585.0
2022-03-01 14:20:00,133.2,133.28,132.57,132.92,23341.0,133.2,133.28,132.57,132.92,23341.0
2022-03-01 14:30:00,132.86,134.11,132.8,134.1,22818.0,132.86,134.11,132.8,134.1,22818.0
2022-03-01 14:40:00,133.94,134.56,133.52,133.97,25711.0,133.94,134.56,133.52,133.97,25711.0
2022-03-01 14:50:00,133.96,134.06,133.42,133.89,13405.0,133.96,134.06,133.42,133.89,13405.0
2022-03-01 15:00:00,133.64,135.62,133.63,135.44,27748.0,133.64,135.62,133.63,135.44,27748.0
2022-03-01 15:10:00,135.44,135.56,133.83,133.9,29337.0,135.44,135.56,133.83,133.9,29337.0
2022-03-01 15:20:00,133.89,133.89,132.4,132.45,21315.0,133.89,133.89,132.4,132.45,21315.0
2022-03-01 15:30:00,132.32,132.32,131.55,131.89,43298.0,132.32,132.32,131.55,131.89,43298.0
2022-03-01 15:40:00,131.88,132.42,131.1,131.1,57181.0,131.88,132.42,131.1,131.1,57181.0
2022-03-01 15:50:00,131.0,132.86,130.7,132.85,163009.0,131.0,132.86,130.7,132.85,163009.0
2022-03-02 09:30:00,132.77,133.74,128.03,129.8,57380.0,132.77,133.74,128.03,129.8,57380.0
2022-03-02 09:40:00,129.59,130.46,129.27,129.53,30856.0,129.59,130.46,129.27,129.53,30856.0
2022-03-02 09:50:00,129.49,130.3,128.15,128.51,51961.0,129.49,130.3,128.15,128.51,51961.0
2022-03-02 10:00:00,128.5,128.57,126.44,126.68,48782.0,128.5,128.57,126.44,126.68,48782.0
2022-03-02 10:10:00,126.93,127.14,126.24,126.74,46985.0,126.93,127.14,126.24,126.74,46985.0
2022-03-02 10:20:00,126.81,128.2,126.17,128.17,27579.0,126.81,128.2,126.17,128.17,27579.0
2022-03-02 10:30:00,128.13,128.5,126.46,127.68,68550.0,128.13,128.5,126.46,127.68,68550.0
2022-03-02 10:40:00,128.01,128.01,126.4,126.74,18941.0,128.01,128.01,126.4,126.74,18941.0
2022-03-02 10:50:00,127.09,127.36,126.25,127.06,21527.0,127.09,127.36,126.25,127.06,21527.0
2022-03-02 11:00:00,126.86,129.01,126.21,128.46,49266.0,126.86,129.01,126.21,128.46,49266.0
2022-03-02 11:10:00,128.72,129.01,127.97,128.22,19777.0,128.72,129.01,127.97,128.22,19777.0
2022-03-02 11:20:00,128.22,128.59,127.79,128.16,30954.0,128.22,128.59,127.79,128.16,30954.0
2022-03-02 11:30:00,128.25,128.62,127.17,128.03,30540.0,128.25,128.62,127.17,128.03,30540.0
2022-03-02 11:40:00,128.03,128.57,127.45,127.86,25223.0,128.03,128.57,127.45,127.86,25223.0
2022-03-02 11:50:00,127.84,128.13,127.49,127.77,21452.0,127.84,128.13,127.49,127.77,21452.0
2022-03-02 12:00:00,127.62,128.59,127.62,128.48,21746.0,127.62,128.59,127.62,128.48,21746.0
2022-03-02 12:10:00,128.44,129.56,128.44,129.32,21625.0,128.44,129.56,128.44,129.32,21625.0
2022-03-02 12:20:00,129.39,129.41,128.76,128.8,10759.0,129.39,129.41,128.76,128.8,10759.0
2022-03-02 12:30:00,128.87,129.34,128.35,128.47,11542.0,128.87,129.34,128.35,128.47,11542.0
2022-03-02 12:40:00,128.46,129.3,128.43,129.3,19089.0,128.46,129.3,128.43,129.3,19089.0
2022-03-02 12:50:00,129.17,130.0,128.95,129.79,11978.0,129.17,130.0,128.95,129.79,11978.0
2022-03-02 13:00:00,130.08,130.65,129.81,130.54,15522.0,130.08,130.65,129.81,130.54,15522.0
2022-03-02 13:10:00,130.5,131.19,130.5,130.57,16697.0,130.5,131.19,130.5,130.57,16697.0
2022-03-02 13:20:00,130.62,131.3,130.6,130.75,15964.0,130.62,131.3,130.6,130.75,15964.0
2022-03-02 13:30:00,130.65,130.98,130.4,130.7,8929.0,130.65,130.98,130.4,130.7,8929.0
2022-03-02 13:40:00,130.51,131.05,130.06,130.45,10944.0,130.51,131.05,130.06,130.45,10944.0
2022-03-02 13:50:00,130.52,130.72,129.91,130.43,18216.0,130.52,130.72,129.91,130.43,18216.0
2022-03-02 14:00:00,130.5,131.26,130.27,130.95,16828.0,130.5,131.26,130.27,130.95,16828.0
2022-03-02 14:10:00,130.94,131.4,130.8,131.4,6636.0,130.94,131.4,130.8,131.4,6636.0
2022-03-02 14:20:00,131.39,131.58,130.56,130.83,9294.0,131.39,131.58,130.56,130.83,9294.0
2022-03-02 14:30:00,130.8,130.89,130.35,130.52,9918.0,130.8,130.89,130.35,130.52,9918.0
2022-03-02 14:40:00,130.79,130.97,130.54,130.63,6637.0,130.79,130.97,130.54,130.63,6637.0
2022-03-02 14:50:00,130.62,130.72,129.82,130.23,33192.0,130.62,130.72,129.82,130.23,33192.0
2022-03-02 15:00:00,130.42,131.33,130.3,131.33,8624.0,130.42,131.33,130.3,131.33,8624.0
2022-03-02 15:10:00,131.18,131.33,130.53,130.93,15046.0,131.18,131.33,130.53,130.93,15046.0
2022-03-02 15:20:00,130.75,131.32,130.52,131.17,24579.0,130.75,131.32,130.52,131.17,24579.0
2022-03-02 15:30:00,131.07,131.48,131.07,131.22,32735.0,131.07,131.48,131.07,131.22,32735.0
2022-03-02 15:40:00,131.22,131.7,130.57,131.55,62809.0,131.22,131.7,130.57,131.55,62809.0
2022-03-02 15:50:00,131.55,131.68,130.58,130.81,208669.0,131.55,131.68,130.58,130.81,208669.0
2022-03-03 09:30:00,131.51,132.49,128.52,130.22,20114.0,131.51,132.49,128.52,130.22,20114.0
2022-03-03 09:40:00,129.58,130.22,128.67,129.64,34619.0,129.58,130.22,128.67,129.64,34619.0
2022-03-03 09:50:00,129.45,130.01,128.53,128.95,20669.0,129.45,130.01,128.53,128.95,20669.0
2022-03-03 10:00:00,129.11,129.28,126.34,126.99,26318.0,129.11,129.28,126.34,126.99,26318.0
2022-03-03 10:10:00,127.05,127.08,124.88,125.39,54632.0,127.05,127.08,124.88,125.39,54632.0
2022-03-03 10:20:00,125.52,125.75,124.53,124.79,41424.0,125.52,125.75,124.53,124.79,41424.0
2022-03-03 10:30:00,124.67,125.95,124.67,125.06,71826.0,124.67,125.95,124.67,125.06,71826.0
2022-03-03 10:40:00,125.09,125.65,124.55,125.08,129550.0,125.09,125.65,124.55,125.08,129550.0
2022-03-03 10:50:00,125.02,125.33,124.29,124.95,45414.0,125.02,125.33,124.29,124.95,45414.0
2022-03-03 11:00:00,124.87,125.83,124.8,124.93,20243.0,124.87,125.83,124.8,124.93,20243.0
2022-03-03 11:10:00,124.93,125.43,124.61,125.43,18281.0,124.93,125.43,124.61,125.43,18281.0
2022-03-03 11:20:00,125.74,126.11,125.41,125.54,21139.0,125.74,126.11,125.41,125.54,21139.0
2022-03-03 11:30:00,125.48,125.62,125.16,125.26,18456.0,125.48,125.62,125.16,125.26,18456.0
2022-03-03 11:40:00,125.21,125.9,124.97,124.99,35671.0,125.21,125.9,124.97,124.99,35671.0
2022-03-03 11:50:00,125.1,125.59,124.47,125.43,19270.0,125.1,125.59,124.47,125.43,19270.0
2022-03-03 12:00:00,125.32,125.45,124.65,125.1,23817.0,125.32,125.45,124.65,125.1,23817.0
2022-03-03 12:10:00,125.13,125.67,125.07,125.24,9613.0,125.13,125.67,125.07,125.24,9613.0
2022-03-03 12:20:00,125.06,125.24,124.16,124.27,23308.0,125.06,125.24,124.16,124.27,23308.0
2022-03-03 12:30:00,124.27,126.15,124.15,124.53,33065.0,124.27,126.15,124.15,124.53,33065.0
2022-03-03 12:40:00,124.61,124.62,123.58,123.93,21311.0,124.61,124.62,123.58,123.93,21311.0
2022-03-03 12:50:00,123.78,124.57,123.68,124.45,11830.0,123.78,124.57,123.68,124.45,11830.0
2022-03-03 13:00:00,124.24,125.44,124.24,124.9,8150.0,124.24,125.44,124.24,124.9,8150.0
2022-03-03 13:10:00,124.73,126.17,124.73,126.15,16991.0,124.73,126.17,124.73,126.15,16991.0
2022-03-03 13:20:00,126.09,127.18,125.81,127.06,21238.0,126.09,127.18,125.81,127.06,21238.0
2022-03-03 13:30:00,126.97,126.97,125.79,125.88,9265.0,126.97,126.97,125.79,125.88,9265.0
2022-03-03 13:40:00,125.84,126.14,125.6,126.14,12570.0,125.84,126.14,125.6,126.14,12570.0
2022-03-03 13:50:00,126.19,126.44,125.56,125.75,5066.0,126.19,126.44,125.56,125.75,5066.0
2022-03-03 14:00:00,125.73,126.1,124.71,124.71,15822.0,125.73,126.1,124.71,124.71,15822.0
2022-03-03 14:10:00,124.85,125.74,124.41,125.15,15502.0,124.85,125.74,124.41,125.15,15502.0
2022-03-03 14:20:00,124.85,125.3,124.8,125.24,10624.0,124.85,125.3,124.8,125.24,10624.0
2022-03-03 14:30:00,125.2,125.33,124.68,124.83,5823.0,125.2,125.33,124.68,124.83,5823.0
2022-03-03 14:40:00,124.71,124.92,123.52,123.65,8929.0,124.71,124.92,123.52,123.65,8929.0
2022-03-03 14:50:00,123.73,123.91,123.33,123.48,18672.0,123.73,123.91,123.33,123.48,18672.0
2022-03-03 15:00:00,123.47,123.49,122.9,123.03,13525.0,123.47,123.49,122.9,123.03,13525.0
2022-03-03 15:10:00,122.93,123.12,122.54,122.69,24308.0,122.93,123.12,122.54,122.69,24308.0
2022-03-03 15:20:00,122.68,122.79,121.92,122.11,60433.0,122.68,122.79,121.92,122.11,60433.0
2022-03-03 15:30:00,122.17,122.32,121.38,122.17,66391.0,122.17,122.32,121.38,122.17,66391.0
2022-03-03 15:40:00,122.1,122.73,121.98,122.51,47991.0,122.1,122.73,121.98,122.51,47991.0
2022-03-03 15:50:00,122.45,124.28,122.14,124.22,125620.0,122.45,124.28,122.14,124.22,125620.0
2022-03-04 09:30:00,125.64,129.35,125.53,127.42,74439.0,125.64,129.35,125.53,127.42,74439.0
2022-03-04 09:40:00,127.71,127.71,122.45,122.86,34418.0,127.71,127.71,122.45,122.86,34418.0
2022-03-04 09:50:00,123.17,125.17,123.17,125.13,29001.0,123.17,125.17,123.17,125.13,29001.0
2022-03-04 10:00:00,125.18,125.38,124.06,124.97,58373.0,125.18,125.38,124.06,124.97,58373.0
2022-03-04 10:10:00,124.85,125.14,123.38,123.79,32360.0,124.85,125.14,123.38,123.79,32360.0
2022-03-04 10:20:00,123.79,125.33,123.6,124.51,28890.0,123.79,125.33,123.6,124.51,28890.0
2022-03-04 10:30:00,124.43,125.59,123.35,124.75,37479.0,124.43,125.59,123.35,124.75,37479.0
2022-03-04 10:40:00,124.93,125.49,124.55,124.79,40425.0,124.93,125.49,124.55,124.79,40425.0
2022-03-04 10:50:00,124.49,124.71,122.34,122.67,35641.0,124.49,124.71,122.34,122.67,35641.0
2022-03-04 11:00:00,122.45,122.87,121.6,122.87,14835.0,122.45,122.87,121.6,122.87,14835.0
2022-03-04 11:10:00,122.73,123.78,122.32,123.63,35372.0,122.73,123.78,122.32,123.63,35372.0
2022-03-04 11:20:00,123.63,124.0,122.84,123.23,46745.0,123.63,124.0,122.84,123.23,46745.0
2022-03-04 11:30:00,123.15,123.81,122.76,123.33,23630.0,123.15,123.81,122.76,123.33,23630.0
2022-03-04 11:40:00,123.46,123.98,123.32,123.58,19876.0,123.46,123.98,123.32,123.58,19876.0
2022-03-04 11:50:00,123.69,123.69,122.37,122.64,25490.0,123.69,123.69,122.37,122.64,25490.0
2022-03-04 12:00:00,122.64,122.68,122.01,122.53,15202.0,122.64,122.68,122.01,122.53,15202.0
2022-03-04 12:10:00,122.42,124.08,122.4,123.78,24349.0,122.42,124.08,122.4,123.78,24349.0
2022-03-04 12:20:00,123.78,123.88,122.87,123.31,32801.0,123.78,123.88,122.87,123.31,32801.0
2022-03-04 12:30:00,123.35,123.9,123.17,123.7,22900.0,123.35,123.9,123.17,123.7,22900.0
2022-03-04 12:40:00,123.77,123.78,122.87,123.29,23592.0,123.77,123.78,122.87,123.29,23592.0
2022-03-04 12:50:00,123.2,124.11,122.96,123.84,14607.0,123.2,124.11,122.96,123.84,14607.0
2022-03-04 13:00:00,123.85,124.81,123.79,124.37,14626.0,123.85,124.81,123.79,124.37,14626.0
2022-03-04 13:10:00,124.49,124.58,122.91,123.03,24189.0,124.49,124.58,122.91,123.03,24189.0
2022-03-04 13:20:00,123.04,123.58,123.03,123.42,13760.0,123.04,123.58,123.03,123.42,13760.0
2022-03-04 13:30:00,123.52,124.43,123.52,124.25,19393.0,123.52,124.43,123.52,124.25,19393.0
2022-03-04 13:40:00,124.24,124.52,123.2,123.44,26529.0,124.24,124.52,123.2,123.44,26529.0
2022-03-04 13:50:00,123.57,123.8,123.29,123.71,11054.0,123.57,123.8,123.29,123.71,11054.0
2022-03-04 14:00:00,123.79,124.13,123.41,123.5,23086.0,123.79,124.13,123.41,123.5,23086.0
2022-03-04 14:10:00,123.46,123.46,123.02,123.19,19135.0,123.46,123.46,123.02,123.19,19135.0
2022-03-04 14:20:00,123.16,123.76,123.1,123.69,14079.0,123.16,123.76,123.1,123.69,14079.0
2022-03-04 14:30:00,123.44,124.13,123.38,123.94,21005.0,123.44,124.13,123.38,123.94,21005.0
2022-03-04 14:40:00,123.96,124.32,123.76,124.16,18196.0,123.96,124.32,123.76,124.16,18196.0
2022-03-04 14:50:00,124.05,124.62,123.92,124.47,28800.0,124.05,124.62,123.92,124.47,28800.0
2022-03-04 15:00:00,124.31,124.81,124.15,124.6,26367.0,124.31,124.81,124.15,124.6,26367.0
2022-03-04 15:10:00,124.53,124.99,124.49,124.78,17842.0,124.53,124.99,124.49,124.78,17842.0
2022-03-04 15:20:00,124.78,125.2,124.62,124.7,49544.0,124.78,125.2,124.62,124.7,49544.0
2022-03-04 15:30:00,124.69,124.88,124.45,124.56,56378.0,124.69,124.88,124.45,124.56,56378.0
2022-03-04 15:40:00,124.55,124.68,123.99,124.31,64827.0,124.55,124.68,123.99,124.31,64827.0
2022-03-04 15:50:00,124.25,125.3,124.19,124.89,142535.0,124.25,125.3,124.19,124.89,142535.0
2022-03-07 09:30:00,127.21,129.27,125.0,128.96,50227.0,127.21,129.27,125.0,128.96,50227.0
2022-03-07 09:40:00,128.73,129.19,127.22,129.0,60158.0,128.73,129.19,127.22,129.0,60158.0
2022-03-07 09:50:00,128.85,131.6,128.85,129.88,90881.0,128.85,131.6,128.85,129.88,90881.0
2022-03-07 10:00:00,129.86,131.53,129.71,130.18,63176.0,129.86,131.53,129.71,130.18,63176.0
2022-03-07 10:10:00,130.0,130.38,128.79,129.68,59821.0,130.0,130.38,128.79,129.68,59821.0
2022-03-07 10:20:00,129.78,130.16,128.34,129.43,55881.0,129.78,130.16,128.34,129.43,55881.0
2022-03-07 10:30:00,129.37,131.39,129.3,130.23,58586.0,129.37,131.39,129.3,130.23,58586.0
2022-03-07 10:40:00,130.04,131.2,129.85,129.91,48738.0,130.04,131.2,129.85,129.91,48738.0
2022-03-07 10:50:00,130.07,130.25,128.19,128.46,61806.0,130.07,130.25,128.19,128.46,61806.0
2022-03-07 11:00:00,128.53,131.69,128.47,130.73,49860.0,128.53,131.69,128.47,130.73,49860.0
2022-03-07 11:10:00,131.0,131.93,130.44,131.06,54492.0,131.0,131.93,130.44,131.06,54492.0
2022-03-07 11:20:00,131.13,131.34,130.64,130.79,160784.0,131.13,131.34,130.64,130.79,160784.0
2022-03-07 11:30:00,130.57,130.83,129.81,129.96,22123.0,130.57,130.83,129.81,129.96,22123.0
2022-03-07 11:40:00,129.83,130.97,129.66,130.6,20097.0,129.83,130.97,129.66,130.6,20097.0
2022-03-07 11:50:00,130.53,130.88,129.68,130.0,31059.0,130.53,130.88,129.68,130.0,31059.0
2022-03-07 12:00:00,129.87,130.0,127.72,128.37,41654.0,129.87,130.0,127.72,128.37,41654.0
2022-03-07 12:10:00,128.24,129.5,127.33,127.78,38033.0,128.24,129.5,127.33,127.78,38033.0
2022-03-07 12:20:00,127.89,128.0,126.04,127.14,75025.0,127.89,128.0,126.04,127.14,75025.0
2022-03-07 12:30:00,127.14,127.71,126.9,127.48,9621.0,127.14,127.71,126.9,127.48,9621.0
2022-03-07 12:40:00,127.62,129.5,127.62,129.19,19730.0,127.62,129.5,127.62,129.19,19730.0
2022-03-07 12:50:00,129.2,130.23,129.19,129.39,48696.0,129.2,130.23,129.19,129.39,48696.0
2022-03-07 13:00:00,129.49,129.98,128.56,129.09,24556.0,129.49,129.98,128.56,129.09,24556.0
2022-03-07 13:10:00,129.09,129.36,128.5,128.71,20927.0,129.09,129.36,128.5,128.71,20927.0
2022-03-07 13:20:00,128.71,128.71,127.41,127.42,16272.0,128.71,128.71,127.41,127.42,16272.0
2022-03-07 13:30:00,127.54,127.93,126.68,127.27,11012.0,127.54,127.93,126.68,127.27,11012.0
2022-03-07 13:40:00,126.98,129.03,126.98,128.4,15275.0,126.98,129.03,126.98,128.4,15275.0
2022-03-07 13:50:00,128.25,128.65,125.72,125.97,52099.0,128.25,128.65,125.72,125.97,52099.0
2022-03-07 14:00:00,126.2,126.26,125.39,125.97,30966.0,126.2,126.26,125.39,125.97,30966.0
2022-03-07 14:10:00,126.11,126.7,125.69,126.08,22097.0,126.11,126.7,125.69,126.08,22097.0
2022-03-07 14:20:00,126.2,126.32,124.67,125.06,41415.0,126.2,126.32,124.67,125.06,41415.0
2022-03-07 14:30:00,124.93,125.54,124.91,125.24,10589.0,124.93,125.54,124.91,125.24,10589.0
2022-03-07 14:40:00,125.33,125.43,123.86,123.89,17848.0,125.33,125.43,123.86,123.89,17848.0
2022-03-07 14:50:00,123.9,125.2,123.61,124.87,21016.0,123.9,125.2,123.61,124.87,21016.0
2022-03-07 15:00:00,124.77,124.97,124.49,124.78,17908.0,124.77,124.97,124.49,124.78,17908.0
2022-03-07 15:10:00,124.78,125.05,124.48,124.97,21381.0,124.78,125.05,124.48,124.97,21381.0
2022-03-07 15:20:00,125.02,126.76,124.98,126.4,19345.0,125.02,126.76,124.98,126.4,19345.0
2022-03-07 15:30:00,126.28,126.43,125.96,126.29,33440.0,126.28,126.43,125.96,126.29,33440.0
2022-03-07 15:40:00,126.27,127.03,126.14,126.54,41959.0,126.27,127.03,126.14,126.54,41959.0
2022-03-07 15:50:00,126.46,127.13,125.92,126.01,174812.0,126.46,127.13,125.92,126.01,174812.0
2022-03-08 09:30:00,127.64,131.0,125.9,128.8,45563.0,127.64,131.0,125.9,128.8,45563.0
2022-03-08 09:40:00,128.92,131.33,128.74,129.51,38107.0,128.92,131.33,128.74,129.51,38107.0
2022-03-08 09:50:00,128.99,130.69,128.99,130.26,32107.0,128.99,130.69,128.99,130.26,32107.0
2022-03-08 10:00:00,130.18,130.18,126.09,126.47,39655.0,130.18,130.18,126.09,126.47,39655.0
2022-03-08 10:10:00,126.48,129.61,126.21,129.25,50370.0,126.48,129.61,126.21,129.25,50370.0
2022-03-08 10:20:00,129.42,130.48,129.29,129.35,20665.0,129.42,130.48,129.29,129.35,20665.0
2022-03-08 10:30:00,129.32,130.6,127.61,128.18,21025.0,129.32,130.6,127.61,128.18,21025.0
2022-03-08 10:40:00,128.31,130.3,128.3,130.0,21680.0,128.31,130.3,128.3,130.0,21680.0
2022-03-08 10:50:00,130.02,131.11,129.62,130.93,27510.0,130.02,131.11,129.62,130.93,27510.0
2022-03-08 11:00:00,130.93,132.95,130.92,132.44,44915.0,130.93,132.95,130.92,132.44,44915.0
2022-03-08 11:10:00,132.54,133.17,131.53,131.78,31791.0,132.54,133.17,131.53,131.78,31791.0
2022-03-08 11:20:00,131.61,131.76,130.58,131.53,20899.0,131.61,131.76,130.58,131.53,20899.0
2022-03-08 11:30:00,131.28,131.29,128.97,129.61,25175.0,131.28,131.29,128.97,129.61,25175.0
2022-03-08 11:40:00,129.87,131.6,129.24,131.22,15398.0,129.87,131.6,129.24,131.22,15398.0
2022-03-08 11:50:00,131.35,131.83,130.59,131.09,19291.0,131.35,131.83,130.59,131.09,19291.0
2022-03-08 12:00:00,130.95,133.0,130.66,132.66,15104.0,130.95,133.0,130.66,132.66,15104.0
2022-03-08 12:10:00,132.77,135.61,132.47,135.45,42124.0,132.77,135.61,132.47,135.45,42124.0
2022-03-08 12:20:00,135.44,136.25,133.53,134.66,40973.0,135.44,136.25,133.53,134.66,40973.0
2022-03-08 12:30:00,134.52,135.99,133.5,135.99,42911.0,134.52,135.99,133.5,135.99,42911.0
2022-03-08 12:40:00,135.7,135.83,133.54,135.14,43785.0,135.7,135.83,133.54,135.14,43785.0
2022-03-08 12:50:00,135.13,135.67,133.86,135.31,22128.0,135.13,135.67,133.86,135.31,22128.0
2022-03-08 13:00:00,135.17,136.5,135.11,135.72,23169.0,135.17,136.5,135.11,135.72,23169.0
2022-03-08 13:10:00,135.88,137.0,135.37,135.88,28723.0,135.88,137.0,135.37,135.88,28723.0
2022-03-08 13:20:00,135.88,135.88,133.62,133.63,21186.0,135.88,135.88,133.62,133.63,21186.0
2022-03-08 13:30:00,133.38,133.68,132.5,133.11,26286.0,133.38,133.68,132.5,133.11,26286.0
2022-03-08 13:40:00,133.37,133.87,132.67,132.88,15052.0,133.37,133.87,132.67,132.88,15052.0
2022-03-08 13:50:00,132.61,133.14,132.14,132.32,14581.0,132.61,133.14,132.14,132.32,14581.0
2022-03-08 14:00:00,132.22,132.47,131.47,131.61,12348.0,132.22,132.47,131.47,131.61,12348.0
2022-03-08 14:10:00,131.48,132.04,130.84,131.53,12531.0,131.48,132.04,130.84,131.53,12531.0
2022-03-08 14:20:00,131.61,133.0,130.85,132.8,11472.0,131.61,133.0,130.85,132.8,11472.0
2022-03-08 14:30:00,132.67,133.06,131.83,132.49,12629.0,132.67,133.06,131.83,132.49,12629.0
2022-03-08 14:40:00,132.75,133.09,132.25,132.99,12556.0,132.75,133.09,132.25,132.99,12556.0
2022-03-08 14:50:00,132.97,133.5,132.58,133.16,32756.0,132.97,133.5,132.58,133.16,32756.0
2022-03-08 15:00:00,133.24,134.51,132.68,134.01,17821.0,133.24,134.51,132.68,134.01,17821.0
2022-03-08 15:10:00,134.16,134.37,133.02,133.19,30017.0,134.16,134.37,133.02,133.19,30017.0
2022-03-08 15:20:00,133.27,133.38,131.99,132.22,26502.0,133.27,133.38,131.99,132.22,26502.0
2022-03-08 15:30:00,132.18,132.72,131.79,132.03,33288.0,132.18,132.72,131.79,132.03,33288.0
2022-03-08 15:40:00,132.03,132.22,130.02,130.19,70182.0,132.03,132.22,130.02,130.19,70182.0
2022-03-08 15:50:00,130.2,131.21,129.96,130.33,189007.0,130.2,131.21,129.96,130.33,189007.0
2022-03-09 09:30:00,133.0,135.3,132.01,133.65,72170.0,133.0,135.3,132.01,133.65,72170.0
2022-03-09 09:40:00,133.54,133.69,130.2,130.2,38365.0,133.54,133.69,130.2,130.2,38365.0
2022-03-09 09:50:00,130.33,131.29,128.2,128.42,45725.0,130.33,131.29,128.2,128.42,45725.0
2022-03-09 10:00:00,128.55,129.93,128.55,129.32,28596.0,128.55,129.93,128.55,129.32,28596.0
2022-03-09 10:10:00,129.25,129.42,127.5,128.65,43546.0,129.25,129.42,127.5,128.65,43546.0
2022-03-09 10:20:00,128.54,131.24,128.49,131.11,18609.0,128.54,131.24,128.49,131.11,18609.0
2022-03-09 10:30:00,131.04,131.36,130.25,131.27,18237.0,131.04,131.36,130.25,131.27,18237.0
2022-03-09 10:40:00,131.61,131.76,129.72,129.72,18283.0,131.61,131.76,129.72,129.72,18283.0
2022-03-09 10:50:00,129.84,131.09,129.37,130.99,21015.0,129.84,131.09,129.37,130.99,21015.0
2022-03-09 11:00:00,131.17,131.31,129.91,130.34,13287.0,131.17,131.31,129.91,130.34,13287.0
2022-03-09 11:10:00,130.3,130.3,128.96,129.35,11890.0,130.3,130.3,128.96,129.35,11890.0
2022-03-09 11:20:00,129.38,129.83,129.0,129.3,22303.0,129.38,129.83,129.0,129.3,22303.0
2022-03-09 11:30:00,129.42,131.12,129.37,130.8,13169.0,129.42,131.12,129.37,130.8,13169.0
2022-03-09 11:40:00,130.63,131.04,129.96,129.96,11293.0,130.63,131.04,129.96,129.96,11293.0
2022-03-09 11:50:00,129.83,130.0,129.53,129.84,9280.0,129.83,130.0,129.53,129.84,9280.0
2022-03-09 12:00:00,129.79,130.16,129.31,129.39,11319.0,129.79,130.16,129.31,129.39,11319.0
2022-03-09 12:10:00,129.47,130.07,129.3,129.3,9259.0,129.47,130.07,129.3,129.3,9259.0
2022-03-09 12:20:00,129.3,129.4,128.61,128.84,8041.0,129.3,129.4,128.61,128.84,8041.0
2022-03-09 12:30:00,128.84,129.38,128.8,129.36,10800.0,128.84,129.38,128.8,129.36,10800.0
2022-03-09 12:40:00,129.59,130.02,129.4,129.91,22686.0,129.59,130.02,129.4,129.91,22686.0
2022-03-09 12:50:00,129.83,129.93,128.94,128.96,7325.0,129.83,129.93,128.94,128.96,7325.0
2022-03-09 13:00:00,128.97,129.02,128.09,128.6,13178.0,128.97,129.02,128.09,128.6,13178.0
2022-03-09 13:10:00,128.4,128.91,128.35,128.6,20143.0,128.4,128.91,128.35,128.6,20143.0
2022-03-09 13:20:00,128.89,129.04,128.72,129.03,6256.0,128.89,129.04,128.72,129.03,6256.0
2022-03-09 13:30:00,129.05,129.26,128.4,128.79,19762.0,129.05,129.26,128.4,128.79,19762.0
2022-03-09 13:40:00,128.87,129.01,127.6,127.81,21919.0,128.87,129.01,127.6,127.81,21919.0
2022-03-09 13:50:00,127.66,127.74,126.86,127.0,22302.0,127.66,127.74,126.86,127.0,22302.0
2022-03-09 14:00:00,127.07,127.91,126.8,126.81,8096.0,127.07,127.91,126.8,126.81,8096.0
2022-03-09 14:10:00,126.76,126.76,125.81,125.98,16214.0,126.76,126.76,125.81,125.98,16214.0
2022-03-09 14:20:00,125.82,126.49,125.82,126.27,22426.0,125.82,126.49,125.82,126.27,22426.0
2022-03-09 14:30:00,126.38,126.77,126.25,126.27,6277.0,126.38,126.77,126.25,126.27,6277.0
2022-03-09 14:40:00,126.2,126.51,126.09,126.13,7991.0,126.2,126.51,126.09,126.13,7991.0
2022-03-09 14:50:00,126.35,126.61,125.95,125.95,17902.0,126.35,126.61,125.95,125.95,17902.0
2022-03-09 15:00:00,126.1,126.95,125.95,126.87,40349.0,126.1,126.95,125.95,126.87,40349.0
2022-03-09 15:10:00,126.92,127.06,126.15,126.5,42632.0,126.92,127.06,126.15,126.5,42632.0
2022-03-09 15:20:00,126.49,126.62,125.2,125.26,39364.0,126.49,126.62,125.2,125.26,39364.0
2022-03-09 15:30:00,125.35,125.78,124.95,125.18,53877.0,125.35,125.78,124.95,125.18,53877.0
2022-03-09 15:40:00,125.11,126.14,125.01,126.07,68526.0,125.11,126.14,125.01,126.07,68526.0
2022-03-09 15:50:00,126.12,127.02,125.95,126.7,177317.0,126.12,127.02,125.95,126.7,177317.0
2022-03-10 09:30:00,126.85,126.85,122.97,123.65,47938.0,126.85,126.85,122.97,123.65,47938.0
2022-03-10 09:40:00,123.79,123.97,122.5,123.85,19745.0,123.79,123.97,122.5,123.85,19745.0
2022-03-10 09:50:00,124.09,124.09,121.41,123.09,59126.0,124.09,124.09,121.41,123.09,59126.0
2022-03-10 10:00:00,122.87,122.87,120.83,121.36,36286.0,122.87,122.87,120.83,121.36,36286.0
2022-03-10 10:10:00,121.56,124.1,121.55,123.19,16742.0,121.56,124.1,121.55,123.19,16742.0
2022-03-10 10:20:00,123.19,123.52,120.85,120.92,42338.0,123.19,123.52,120.85,120.92,42338.0
2022-03-10 10:30:00,121.2,121.2,119.6,120.19,42916.0,121.2,121.2,119.6,120.19,42916.0
2022-03-10 10:40:00,120.0,120.01,118.53,118.91,24674.0,120.0,120.01,118.53,118.91,24674.0
2022-03-10 10:50:00,118.91,119.12,116.7,117.03,34393.0,118.91,119.12,116.7,117.03,34393.0
2022-03-10 11:00:00,117.17,117.45,116.55,117.29,22760.0,117.17,117.45,116.55,117.29,22760.0
2022-03-10 11:10:00,117.12,117.74,117.0,117.33,18000.0,117.12,117.74,117.0,117.33,18000.0
2022-03-10 11:20:00,117.26,118.0,117.03,117.69,22349.0,117.26,118.0,117.03,117.69,22349.0
2022-03-10 11:30:00,117.73,117.83,117.28,117.28,17221.0,117.73,117.83,117.28,117.28,17221.0
2022-03-10 11:40:00,117.19,117.62,116.67,117.35,15696.0,117.19,117.62,116.67,117.35,15696.0
2022-03-10 11:50:00,117.35,118.7,117.16,118.56,19371.0,117.35,118.7,117.16,118.56,19371.0
2022-03-10 12:00:00,118.71,119.2,118.41,118.63,38485.0,118.71,119.2,118.41,118.63,38485.0
2022-03-10 12:10:00,118.58,118.59,117.95,118.12,48687.0,118.58,118.59,117.95,118.12,48687.0
2022-03-10 12:20:00,118.3,119.2,118.3,118.61,91814.0,118.3,119.2,118.3,118.61,91814.0
2022-03-10 12:30:00,118.72,118.95,117.73,118.0,14600.0,118.72,118.95,117.73,118.0,14600.0
2022-03-10 12:40:00,118.0,118.36,117.3,118.25,17362.0,118.0,118.36,117.3,118.25,17362.0
2022-03-10 12:50:00,118.1,118.1,117.47,117.65,5691.0,118.1,118.1,117.47,117.65,5691.0
2022-03-10 13:00:00,117.78,118.01,117.13,117.28,3279.0,117.78,118.01,117.13,117.28,3279.0
2022-03-10 13:10:00,117.46,117.68,117.0,117.35,10443.0,117.46,117.68,117.0,117.35,10443.0
2022-03-10 13:20:00,117.66,117.95,116.8,117.61,13709.0,117.66,117.95,116.8,117.61,13709.0
2022-03-10 13:30:00,117.67,118.79,117.6,118.25,12380.0,117.67,118.79,117.6,118.25,12380.0
2022-03-10 13:40:00,118.29,118.69,117.9,118.69,23728.0,118.29,118.69,117.9,118.69,23728.0
2022-03-10 13:50:00,118.69,118.89,118.26,118.76,7534.0,118.69,118.89,118.26,118.76,7534.0
2022-03-10 14:00:00,118.79,120.36,118.78,119.41,20239.0,118.79,120.36,118.78,119.41,20239.0
2022-03-10 14:10:00,119.44,120.32,118.98,120.1,25964.0,119.44,120.32,118.98,120.1,25964.0
2022-03-10 14:20:00,120.23,120.95,120.09,120.81,5318.0,120.23,120.95,120.09,120.81,5318.0
2022-03-10 14:30:00,120.88,121.04,120.5,121.01,9605.0,120.88,121.04,120.5,121.01,9605.0
2022-03-10 14:40:00,120.96,122.23,120.95,122.09,21767.0,120.96,122.23,120.95,122.09,21767.0
2022-03-10 14:50:00,122.17,122.43,121.28,121.47,16467.0,122.17,122.43,121.28,121.47,16467.0
2022-03-10 15:00:00,121.51,121.51,120.22,120.41,14452.0,121.51,121.51,120.22,120.41,14452.0
2022-03-10 15:10:00,120.41,121.46,120.4,121.39,34931.0,120.41,121.46,120.4,121.39,34931.0
2022-03-10 15:20:00,121.41,121.77,121.15,121.57,15480.0,121.41,121.77,121.15,121.57,15480.0
2022-03-10 15:30:00,121.61,121.97,121.22,121.37,15143.0,121.61,121.97,121.22,121.37,15143.0
2022-03-10 15:40:00,121.46,121.54,120.39,120.44,42105.0,121.46,121.54,120.39,120.44,42105.0
2022-03-10 15:50:00,120.4,121.04,120.28,120.63,115873.0,120.4,121.04,120.28,120.63,115873.0
2022-03-11 09:30:00,123.22,124.99,121.28,121.62,138890.0,123.22,124.99,121.28,121.62,138890.0
2022-03-11 09:40:00,121.55,121.91,117.76,118.72,135962.0,121.55,121.91,117.76,118.72,135962.0
2022-03-11 09:50:00,118.89,119.9,116.81,117.47,55363.0,118.89,119.9,116.81,117.47,55363.0
2022-03-11 10:00:00,117.31,117.85,116.31,116.55,69381.0,117.31,117.85,116.31,116.55,69381.0
2022-03-11 10:10:00,116.55,116.9,115.23,115.59,57944.0,116.55,116.9,115.23,115.59,57944.0
2022-03-11 10:20:00,115.53,116.85,115.4,115.41,28703.0,115.53,116.85,115.4,115.41,28703.0
2022-03-11 10:30:00,115.24,115.61,114.13,114.93,53584.0,115.24,115.61,114.13,114.93,53584.0
2022-03-11 10:40:00,115.1,116.94,115.1,116.31,66679.0,115.1,116.94,115.1,116.31,66679.0
2022-03-11 10:50:00,116.29,117.0,115.82,116.9,30403.0,116.29,117.0,115.82,116.9,30403.0
2022-03-11 11:00:00,116.78,116.84,115.93,116.52,24491.0,116.78,116.84,115.93,116.52,24491.0
2022-03-11 11:10:00,116.43,116.55,115.87,116.17,29332.0,116.43,116.55,115.87,116.17,29332.0
2022-03-11 11:20:00,116.17,116.55,115.73,115.8,26311.0,116.17,116.55,115.73,115.8,26311.0
2022-03-11 11:30:00,115.89,116.14,115.5,115.95,45586.0,115.89,116.14,115.5,115.95,45586.0
2022-03-11 11:40:00,116.03,116.35,115.65,116.31,25535.0,116.03,116.35,115.65,116.31,25535.0
2022-03-11 11:50:00,116.31,116.41,115.54,116.03,16558.0,116.31,116.41,115.54,116.03,16558.0
2022-03-11 12:00:00,115.94,116.0,114.55,114.63,61634.0,115.94,116.0,114.55,114.63,61634.0
2022-03-11 12:10:00,114.74,115.12,114.63,115.1,16390.0,114.74,115.12,114.63,115.1,16390.0
2022-03-11 12:20:00,115.1,115.3,113.77,114.05,25438.0,115.1,115.3,113.77,114.05,25438.0
2022-03-11 12:30:00,114.07,114.86,114.07,114.52,18179.0,114.07,114.86,114.07,114.52,18179.0
2022-03-11 12:40:00,114.65,115.36,114.65,115.2,23085.0,114.65,115.36,114.65,115.2,23085.0
2022-03-11 12:50:00,115.29,115.45,114.54,114.87,19622.0,115.29,115.45,114.54,114.87,19622.0
2022-03-11 13:00:00,114.76,115.71,114.68,115.19,14814.0,114.76,115.71,114.68,115.19,14814.0
2022-03-11 13:10:00,115.34,115.74,114.96,115.57,15302.0,115.34,115.74,114.96,115.57,15302.0
2022-03-11 13:20:00,115.61,115.95,115.61,115.82,10087.0,115.61,115.95,115.61,115.82,10087.0
2022-03-11 13:30:00,115.77,116.52,115.58,115.67,33090.0,115.77,116.52,115.58,115.67,33090.0
2022-03-11 13:40:00,115.69,116.25,115.41,116.25,17785.0,115.69,116.25,115.41,116.25,17785.0
2022-03-11 13:50:00,116.21,116.21,115.24,115.5,56073.0,116.21,116.21,115.24,115.5,56073.0
2022-03-11 14:00:00,115.41,115.54,114.5,114.73,45502.0,115.41,115.54,114.5,114.73,45502.0
2022-03-11 14:10:00,114.8,114.96,114.27,114.34,36742.0,114.8,114.96,114.27,114.34,36742.0
2022-03-11 14:20:00,114.4,115.36,114.28,115.3,21338.0,114.4,115.36,114.28,115.3,21338.0
2022-03-11 14:30:00,115.31,115.31,114.49,114.72,22283.0,115.31,115.31,114.49,114.72,22283.0
2022-03-11 14:40:00,114.68,114.85,114.43,114.81,18442.0,114.68,114.85,114.43,114.81,18442.0
2022-03-11 14:50:00,114.74,114.89,114.17,114.71,16610.0,114.74,114.89,114.17,114.71,16610.0
2022-03-11 15:00:00,114.81,115.33,114.56,115.3,22727.0,114.81,115.33,114.56,115.3,22727.0
2022-03-11 15:10:00,115.35,115.92,114.84,115.17,27348.0,115.35,115.92,114.84,115.17,27348.0
2022-03-11 15:20:00,115.21,115.46,114.41,114.42,25445.0,115.21,115.46,114.41,114.42,25445.0
2022-03-11 15:30:00,114.42,114.95,114.31,114.66,62746.0,114.42,114.95,114.31,114.66,62746.0
2022-03-11 15:40:00,114.72,114.84,114.21,114.21,60032.0,114.72,114.84,114.21,114.21,60032.0
2022-03-11 15:50:00,114.18,114.81,113.99,114.44,215715.0,114.18,114.81,113.99,114.44,215715.0
2022-03-14 09:30:00,112.71,112.71,109.5,111.38,57684.0,112.71,112.71,109.5,111.38,57684.0
2022-03-14 09:40:00,111.38,114.93,111.05,114.09,42380.0,111.38,114.93,111.05,114.09,42380.0
2022-03-14 09:50:00,113.86,114.5,112.23,113.31,32690.0,113.86,114.5,112.23,113.31,32690.0
2022-03-14 10:00:00,113.01,114.83,112.41,114.19,38593.0,113.01,114.83,112.41,114.19,38593.0
2022-03-14 10:10:00,114.47,114.97,113.47,113.47,42374.0,114.47,114.97,113.47,113.47,42374.0
2022-03-14 10:20:00,113.5,114.76,113.26,114.17,32624.0,113.5,114.76,113.26,114.17,32624.0
2022-03-14 10:30:00,114.13,114.13,112.3,113.62,24275.0,114.13,114.13,112.3,113.62,24275.0
2022-03-14 10:40:00,113.77,113.96,111.2,111.31,54496.0,113.77,113.96,111.2,111.31,54496.0
2022-03-14 10:50:00,111.15,112.38,111.15,111.52,18469.0,111.15,112.38,111.15,111.52,18469.0
2022-03-14 11:00:00,111.54,111.74,111.02,111.28,20758.0,111.54,111.74,111.02,111.28,20758.0
2022-03-14 11:10:00,111.2,111.2,109.91,110.43,32827.0,111.2,111.2,109.91,110.43,32827.0
2022-03-14 11:20:00,110.27,110.94,109.66,110.68,42589.0,110.27,110.94,109.66,110.68,42589.0
2022-03-14 11:30:00,110.64,111.0,110.06,110.06,19777.0,110.64,111.0,110.06,110.06,19777.0
2022-03-14 11:40:00,110.06,110.06,109.16,109.43,24466.0,110.06,110.06,109.16,109.43,24466.0
2022-03-14 11:50:00,109.43,110.68,109.42,110.48,31849.0,109.43,110.68,109.42,110.48,31849.0
2022-03-14 12:00:00,110.45,110.46,108.41,108.41,59604.0,110.45,110.46,108.41,108.41,59604.0
2022-03-14 12:10:00,108.41,108.99,108.25,108.77,51552.0,108.41,108.99,108.25,108.77,51552.0
2022-03-14 12:20:00,108.64,109.28,107.91,108.18,23918.0,108.64,109.28,107.91,108.18,23918.0
2022-03-14 12:30:00,108.06,108.46,107.56,107.56,14986.0,108.06,108.46,107.56,107.56,14986.0
2022-03-14 12:40:00,107.79,107.95,107.22,107.31,24371.0,107.79,107.95,107.22,107.31,24371.0
2022-03-14 12:50:00,107.39,107.44,106.19,106.19,29099.0,107.39,107.44,106.19,106.19,29099.0
2022-03-14 13:00:00,106.29,106.68,106.05,106.27,31424.0,106.29,106.68,106.05,106.27,31424.0
2022-03-14 13:10:00,106.38,106.7,106.1,106.63,39922.0,106.38,106.7,106.1,106.63,39922.0
2022-03-14 13:20:00,106.56,106.56,105.75,105.92,20013.0,106.56,106.56,105.75,105.92,20013.0
2022-03-14 13:30:00,105.85,105.92,105.05,105.19,83756.0,105.85,105.92,105.05,105.19,83756.0
2022-03-14 13:40:00,105.19,105.3,104.44,104.76,33679.0,105.19,105.3,104.44,104.76,33679.0
2022-03-14 13:50:00,104.79,105.97,104.72,105.25,68375.0,104.79,105.97,104.72,105.25,68375.0
2022-03-14 14:00:00,105.13,106.19,105.01,106.03,30364.0,105.13,106.19,105.01,106.03,30364.0
2022-03-14 14:10:00,106.06,106.51,105.72,106.1,14028.0,106.06,106.51,105.72,106.1,14028.0
2022-03-14 14:20:00,106.16,106.58,105.8,106.2,12754.0,106.16,106.58,105.8,106.2,12754.0
2022-03-14 14:30:00,106.14,107.07,106.14,106.76,14151.0,106.14,107.07,106.14,106.76,14151.0
2022-03-14 14:40:00,106.56,106.61,105.91,105.94,11662.0,106.56,106.61,105.91,105.94,11662.0
2022-03-14 14:50:00,106.11,106.58,105.59,105.71,21031.0,106.11,106.58,105.59,105.71,21031.0
2022-03-14 15:00:00,105.63,106.69,105.43,105.5,22235.0,105.63,106.69,105.43,105.5,22235.0
2022-03-14 15:10:00,105.62,106.21,105.51,105.78,23061.0,105.62,106.21,105.51,105.78,23061.0
2022-03-14 15:20:00,105.71,105.92,105.41,105.47,26501.0,105.71,105.92,105.41,105.47,26501.0
2022-03-14 15:30:00,105.46,105.48,104.0,104.44,55496.0,105.46,105.48,104.0,104.44,55496.0
2022-03-14 15:40:00,104.39,105.03,104.21,104.44,73788.0,104.39,105.03,104.21,104.44,73788.0
2022-03-14 15:50:00,104.42,105.06,104.02,104.74,173349.0,104.42,105.06,104.02,104.74,173349.0
2022-03-15 09:30:00,108.37,114.72,106.68,112.4,147878.0,108.37,114.72,106.68,112.4,147878.0
2022-03-15 09:40:00,112.24,113.17,110.74,111.79,94548.0,112.24,113.17,110.74,111.79,94548.0
2022-03-15 09:50:00,112.0,115.32,111.69,113.82,84571.0,112.0,115.32,111.69,113.82,84571.0
2022-03-15 10:00:00,113.69,114.1,111.27,113.7,116190.0,113.69,114.1,111.27,113.7,116190.0
2022-03-15 10:10:00,113.7,116.31,113.69,115.88,112626.0,113.7,116.31,113.69,115.88,112626.0
2022-03-15 10:20:00,115.61,116.97,114.98,116.53,72116.0,115.61,116.97,114.98,116.53,72116.0
2022-03-15 10:30:00,116.42,118.28,116.32,117.8,109526.0,116.42,118.28,116.32,117.8,109526.0
2022-03-15 10:40:00,117.79,118.3,117.16,118.07,51488.0,117.79,118.3,117.16,118.07,51488.0
2022-03-15 10:50:00,118.0,118.0,114.95,115.31,42478.0,118.0,118.0,114.95,115.31,42478.0
2022-03-15 11:00:00,115.52,115.72,114.5,115.03,31120.0,115.52,115.72,114.5,115.03,31120.0
2022-03-15 11:10:00,115.07,115.3,113.66,113.8,21789.0,115.07,115.3,113.66,113.8,21789.0
2022-03-15 11:20:00,113.77,114.02,113.17,113.96,24572.0,113.77,114.02,113.17,113.96,24572.0
2022-03-15 11:30:00,113.93,114.75,113.52,113.56,31240.0,113.93,114.75,113.52,113.56,31240.0
2022-03-15 11:40:00,113.5,113.9,111.94,112.33,31655.0,113.5,113.9,111.94,112.33,31655.0
2022-03-15 11:50:00,112.22,112.5,110.76,111.42,20354.0,112.22,112.5,110.76,111.42,20354.0
2022-03-15 12:00:00,111.42,112.93,111.41,112.72,34715.0,111.42,112.93,111.41,112.72,34715.0
2022-03-15 12:10:00,112.89,112.89,111.43,111.86,19308.0,112.89,112.89,111.43,111.86,19308.0
2022-03-15 12:20:00,111.65,112.26,111.36,112.13,10477.0,111.65,112.26,111.36,112.13,10477.0
2022-03-15 12:30:00,112.22,113.01,111.97,112.1,22848.0,112.22,113.01,111.97,112.1,22848.0
2022-03-15 12:40:00,112.16,112.41,111.56,111.57,16702.0,112.16,112.41,111.56,111.57,16702.0
2022-03-15 12:50:00,111.6,112.48,111.44,112.48,18660.0,111.6,112.48,111.44,112.48,18660.0
2022-03-15 13:00:00,112.33,112.7,112.14,112.24,16413.0,112.33,112.7,112.14,112.24,16413.0
2022-03-15 13:10:00,112.1,112.24,111.18,111.39,23239.0,112.1,112.24,111.18,111.39,23239.0
2022-03-15 13:20:00,111.47,112.31,111.47,112.09,10711.0,111.47,112.31,111.47,112.09,10711.0
2022-03-15 13:30:00,112.16,112.9,111.83,111.92,19563.0,112.16,112.9,111.83,111.92,19563.0
2022-03-15 13:40:00,111.81,112.16,111.06,111.35,68554.0,111.81,112.16,111.06,111.35,68554.0
2022-03-15 13:50:00,111.36,112.24,111.36,111.61,33828.0,111.36,112.24,111.36,111.61,33828.0
2022-03-15 14:00:00,111.52,111.95,111.45,111.5,27584.0,111.52,111.95,111.45,111.5,27584.0
2022-03-15 14:10:00,111.5,112.13,111.26,111.55,29202.0,111.5,112.13,111.26,111.55,29202.0
2022-03-15 14:20:00,111.44,112.02,111.4,111.78,35991.0,111.44,112.02,111.4,111.78,35991.0
2022-03-15 14:30:00,111.69,112.23,111.62,111.88,33264.0,111.69,112.23,111.62,111.88,33264.0
2022-03-15 14:40:00,111.82,112.63,111.5,112.44,20921.0,111.82,112.63,111.5,112.44,20921.0
2022-03-15 14:50:00,112.52,112.53,111.7,112.01,47897.0,112.52,112.53,111.7,112.01,47897.0
2022-03-15 15:00:00,111.96,113.58,111.83,113.33,25188.0,111.96,113.58,111.83,113.33,25188.0
2022-03-15 15:10:00,113.33,113.96,112.91,113.67,35470.0,113.33,113.96,112.91,113.67,35470.0
2022-03-15 15:20:00,113.87,114.27,113.64,114.18,28294.0,113.87,114.27,113.64,114.18,28294.0
2022-03-15 15:30:00,114.19,114.92,113.73,113.84,74104.0,114.19,114.92,113.73,113.84,74104.0
2022-03-15 15:40:00,113.89,114.02,113.26,113.36,121061.0,113.89,114.02,113.26,113.36,121061.0
2022-03-15 15:50:00,113.33,113.77,112.78,112.8,350288.0,113.33,113.77,112.78,112.8,350288.0
2022-03-16 09:30:00,115.18,117.17,114.79,115.3,74520.0,115.18,117.17,114.79,115.3,74520.0
2022-03-16 09:40:00,115.36,115.71,114.06,114.75,64771.0,115.36,115.71,114.06,114.75,64771.0
2022-03-16 09:50:00,114.73,116.92,114.1,115.79,183985.0,114.73,116.92,114.1,115.79,183985.0
2022-03-16 10:00:00,115.94,116.67,115.41,115.79,62355.0,115.94,116.67,115.41,115.79,62355.0
2022-03-16 10:10:00,115.65,117.87,115.31,117.46,42934.0,115.65,117.87,115.31,117.46,42934.0
2022-03-16 10:20:00,117.35,118.18,116.66,117.15,61547.0,117.35,118.18,116.66,117.15,61547.0
2022-03-16 10:30:00,117.21,118.21,117.04,117.66,33608.0,117.21,118.21,117.04,117.66,33608.0
2022-03-16 10:40:00,117.7,118.02,115.57,116.2,46572.0,117.7,118.02,115.57,116.2,46572.0
2022-03-16 10:50:00,116.29,117.53,116.17,117.52,25843.0,116.29,117.53,116.17,117.52,25843.0
2022-03-16 11:00:00,117.52,117.84,115.91,116.22,24503.0,117.52,117.84,115.91,116.22,24503.0
2022-03-16 11:10:00,116.22,116.98,115.54,115.58,27435.0,116.22,116.98,115.54,115.58,27435.0
2022-03-16 11:20:00,115.58,116.56,115.58,116.3,35133.0,115.58,116.56,115.58,116.3,35133.0
2022-03-16 11:30:00,116.3,116.85,116.18,116.59,25696.0,116.3,116.85,116.18,116.59,25696.0
2022-03-16 11:40:00,116.46,116.5,115.63,115.86,26653.0,116.46,116.5,115.63,115.86,26653.0
2022-03-16 11:50:00,115.95,116.68,115.62,115.77,31960.0,115.95,116.68,115.62,115.77,31960.0
2022-03-16 12:00:00,115.66,116.0,115.22,115.74,15452.0,115.66,116.0,115.22,115.74,15452.0
2022-03-16 12:10:00,115.71,116.19,115.54,116.19,16053.0,115.71,116.19,115.54,116.19,16053.0
2022-03-16 12:20:00,116.06,116.31,115.5,115.65,22818.0,116.06,116.31,115.5,115.65,22818.0
2022-03-16 12:30:00,115.66,115.76,114.76,115.22,23859.0,115.66,115.76,114.76,115.22,23859.0
2022-03-16 12:40:00,115.23,115.63,114.62,114.67,24153.0,115.23,115.63,114.62,114.67,24153.0
2022-03-16 12:50:00,114.68,115.36,114.52,115.18,78948.0,114.68,115.36,114.52,115.18,78948.0
2022-03-16 13:00:00,115.13,115.56,114.82,114.86,25948.0,115.13,115.56,114.82,114.86,25948.0
2022-03-16 13:10:00,114.96,115.04,114.48,114.62,24223.0,114.96,115.04,114.48,114.62,24223.0
2022-03-16 13:20:00,114.77,115.16,114.53,114.98,15341.0,114.77,115.16,114.53,114.98,15341.0
2022-03-16 13:30:00,115.06,115.36,114.87,115.13,20532.0,115.06,115.36,114.87,115.13,20532.0
2022-03-16 13:40:00,115.2,115.64,114.91,115.51,35867.0,115.2,115.64,114.91,115.51,35867.0
2022-03-16 13:50:00,115.54,116.74,115.24,116.74,33358.0,115.54,116.74,115.24,116.74,33358.0
2022-03-16 14:00:00,116.2,116.99,114.04,114.04,64208.0,116.2,116.99,114.04,114.04,64208.0
2022-03-16 14:10:00,114.12,114.44,112.76,114.38,60848.0,114.12,114.44,112.76,114.38,60848.0
2022-03-16 14:20:00,114.56,114.71,113.13,113.26,22127.0,114.56,114.71,113.13,113.26,22127.0
2022-03-16 14:30:00,113.14,113.81,112.33,113.81,42057.0,113.14,113.81,112.33,113.81,42057.0
2022-03-16 14:40:00,114.05,116.34,113.87,115.99,39233.0,114.05,116.34,113.87,115.99,39233.0
2022-03-16 14:50:00,115.77,117.58,115.6,116.96,31651.0,115.77,117.58,115.6,116.96,31651.0
2022-03-16 15:00:00,117.07,117.39,116.2,116.39,38461.0,117.07,117.39,116.2,116.39,38461.0
2022-03-16 15:10:00,116.33,117.5,116.27,117.5,21311.0,116.33,117.5,116.27,117.5,21311.0
2022-03-16 15:20:00,117.57,117.86,117.38,117.81,29628.0,117.57,117.86,117.38,117.81,29628.0
2022-03-16 15:30:00,117.69,117.94,116.98,117.59,44996.0,117.69,117.94,116.98,117.59,44996.0
2022-03-16 15:40:00,117.57,118.6,117.51,118.6,47791.0,117.57,118.6,117.51,118.6,47791.0
2022-03-16 15:50:00,118.59,119.51,118.5,119.28,246572.0,118.59,119.51,118.5,119.28,246572.0
2022-03-17 09:30:00,117.43,117.79,114.82,115.54,225904.0,117.43,117.79,114.82,115.54,225904.0
2022-03-17 09:40:00,115.82,117.2,115.11,115.78,31952.0,115.82,117.2,115.11,115.78,31952.0
2022-03-17 09:50:00,115.7,120.07,115.56,119.66,28324.0,115.7,120.07,115.56,119.66,28324.0
2022-03-17 10:00:00,119.68,120.16,119.0,119.92,49743.0,119.68,120.16,119.0,119.92,49743.0
2022-03-17 10:10:00,119.85,120.31,117.73,117.73,27943.0,119.85,120.31,117.73,117.73,27943.0
2022-03-17 10:20:00,117.81,117.97,117.3,117.78,17760.0,117.81,117.97,117.3,117.78,17760.0
2022-03-17 10:30:00,118.02,118.07,116.45,117.0,15023.0,118.02,118.07,116.45,117.0,15023.0
2022-03-17 10:40:00,117.11,117.49,116.1,116.4,21346.0,117.11,117.49,116.1,116.4,21346.0
2022-03-17 10:50:00,116.4,116.4,115.0,115.0,14999.0,116.4,116.4,115.0,115.0,14999.0
2022-03-17 11:00:00,115.07,115.4,114.01,115.4,30531.0,115.07,115.4,114.01,115.4,30531.0
2022-03-17 11:10:00,115.53,115.68,115.07,115.57,7006.0,115.53,115.68,115.07,115.57,7006.0
2022-03-17 11:20:00,115.47,115.77,115.23,115.27,9781.0,115.47,115.77,115.23,115.27,9781.0
2022-03-17 11:30:00,115.27,115.76,114.8,115.76,8677.0,115.27,115.76,114.8,115.76,8677.0
2022-03-17 11:40:00,115.99,116.08,114.26,114.45,29774.0,115.99,116.08,114.26,114.45,29774.0
2022-03-17 11:50:00,114.42,115.59,114.01,115.55,29479.0,114.42,115.59,114.01,115.55,29479.0
2022-03-17 12:00:00,115.66,116.24,115.38,115.96,20519.0,115.66,116.24,115.38,115.96,20519.0
2022-03-17 12:10:00,115.97,116.09,115.4,115.6,11547.0,115.97,116.09,115.4,115.6,11547.0
2022-03-17 12:20:00,115.73,115.93,115.11,115.3,16612.0,115.73,115.93,115.11,115.3,16612.0
2022-03-17 12:30:00,115.42,115.46,114.7,115.16,8431.0,115.42,115.46,114.7,115.16,8431.0
2022-03-17 12:40:00,114.92,115.42,114.82,115.23,7423.0,114.92,115.42,114.82,115.23,7423.0
2022-03-17 12:50:00,115.35,115.74,115.14,115.65,10376.0,115.35,115.74,115.14,115.65,10376.0
2022-03-17 13:00:00,115.52,115.6,114.75,114.87,11223.0,115.52,115.6,114.75,114.87,11223.0
2022-03-17 13:10:00,114.92,115.45,114.2,115.35,16919.0,114.92,115.45,114.2,115.35,16919.0
2022-03-17 13:20:00,115.41,116.35,115.41,116.04,24710.0,115.41,116.35,115.41,116.04,24710.0
2022-03-17 13:30:00,115.97,116.58,115.96,116.58,8971.0,115.97,116.58,115.96,116.58,8971.0
2022-03-17 13:40:00,116.77,116.99,116.44,116.98,43873.0,116.77,116.99,116.44,116.98,43873.0
2022-03-17 13:50:00,116.99,117.16,116.42,116.43,26314.0,116.99,117.16,116.42,116.43,26314.0
2022-03-17 14:00:00,116.37,117.2,116.25,117.09,27073.0,116.37,117.2,116.25,117.09,27073.0
2022-03-17 14:10:00,117.13,117.13,116.59,116.65,29242.0,117.13,117.13,116.59,116.65,29242.0
2022-03-17 14:20:00,116.83,116.97,116.47,116.67,9019.0,116.83,116.97,116.47,116.67,9019.0
2022-03-17 14:30:00,116.52,117.03,116.38,116.67,18565.0,116.52,117.03,116.38,116.67,18565.0
2022-03-17 14:40:00,116.77,116.89,116.52,116.78,19715.0,116.77,116.89,116.52,116.78,19715.0
2022-03-17 14:50:00,116.79,116.8,116.32,116.59,28271.0,116.79,116.8,116.32,116.59,28271.0
2022-03-17 15:00:00,116.6,117.16,116.46,116.72,48927.0,116.6,117.16,116.46,116.72,48927.0
2022-03-17 15:10:00,116.69,117.29,116.1,117.18,32356.0,116.69,117.29,116.1,117.18,32356.0
2022-03-17 15:20:00,117.11,117.33,116.78,116.85,36823.0,117.11,117.33,116.78,116.85,36823.0
2022-03-17 15:30:00,116.85,117.82,116.85,117.62,55809.0,116.85,117.82,116.85,117.62,55809.0
2022-03-17 15:40:00,117.66,119.45,117.66,119.3,65578.0,117.66,119.45,117.66,119.3,65578.0
2022-03-17 15:50:00,119.3,119.96,118.97,119.77,255235.0,119.3,119.96,118.97,119.77,255235.0
2022-03-18 09:30:00,119.22,122.09,118.71,121.55,90759.0,119.22,122.09,118.71,121.55,90759.0
2022-03-18 09:40:00,121.69,122.86,121.38,121.42,44879.0,121.69,122.86,121.38,121.42,44879.0
2022-03-18 09:50:00,121.3,122.95,119.78,122.95,119971.0,121.3,122.95,119.78,122.95,119971.0
2022-03-18 10:00:00,122.64,124.37,122.16,123.76,69355.0,122.64,124.37,122.16,123.76,69355.0
2022-03-18 10:10:00,123.51,125.55,123.51,123.64,52071.0,123.51,125.55,123.51,123.64,52071.0
2022-03-18 10:20:00,123.54,124.11,123.08,123.37,26485.0,123.54,124.11,123.08,123.37,26485.0
2022-03-18 10:30:00,123.38,123.89,122.27,122.42,31662.0,123.38,123.89,122.27,122.42,31662.0
2022-03-18 10:40:00,122.28,122.41,121.72,122.15,29606.0,122.28,122.41,121.72,122.15,29606.0
2022-03-18 10:50:00,122.15,122.78,121.79,122.75,41514.0,122.15,122.78,121.79,122.75,41514.0
2022-03-18 11:00:00,122.74,123.73,122.64,123.19,27956.0,122.74,123.73,122.64,123.19,27956.0
2022-03-18 11:10:00,122.93,123.18,122.48,122.79,16104.0,122.93,123.18,122.48,122.79,16104.0
2022-03-18 11:20:00,122.61,123.87,122.42,122.81,32288.0,122.61,123.87,122.42,122.81,32288.0
2022-03-18 11:30:00,123.1,124.05,122.99,123.92,19686.0,123.1,124.05,122.99,123.92,19686.0
2022-03-18 11:40:00,124.0,124.0,123.3,123.35,10312.0,124.0,124.0,123.3,123.35,10312.0
2022-03-18 11:50:00,123.36,124.0,123.23,123.79,16870.0,123.36,124.0,123.23,123.79,16870.0
2022-03-18 12:00:00,123.81,124.88,123.64,124.54,15674.0,123.81,124.88,123.64,124.54,15674.0
2022-03-18 12:10:00,124.47,125.43,124.01,125.43,27976.0,124.47,125.43,124.01,125.43,27976.0
2022-03-18 12:20:00,125.49,125.69,124.54,125.08,21124.0,125.49,125.69,124.54,125.08,21124.0
2022-03-18 12:30:00,125.09,125.3,124.89,125.28,12239.0,125.09,125.3,124.89,125.28,12239.0
2022-03-18 12:40:00,125.3,125.92,125.28,125.47,36664.0,125.3,125.92,125.28,125.47,36664.0
2022-03-18 12:50:00,125.42,126.59,125.33,126.48,38176.0,125.42,126.59,125.33,126.48,38176.0
2022-03-18 13:00:00,126.57,126.62,125.28,125.28,45554.0,126.57,126.62,125.28,125.28,45554.0
2022-03-18 13:10:00,125.26,125.73,125.09,125.14,12546.0,125.26,125.73,125.09,125.14,12546.0
2022-03-18 13:20:00,125.16,125.28,124.58,125.01,31587.0,125.16,125.28,124.58,125.01,31587.0
2022-03-18 13:30:00,124.86,125.07,124.49,124.72,13796.0,124.86,125.07,124.49,124.72,13796.0
2022-03-18 13:40:00,124.77,124.82,124.02,124.3,23892.0,124.77,124.82,124.02,124.3,23892.0
2022-03-18 13:50:00,124.25,124.5,123.7,124.05,29608.0,124.25,124.5,123.7,124.05,29608.0
2022-03-18 14:00:00,124.07,124.14,123.07,123.24,31499.0,124.07,124.14,123.07,123.24,31499.0
2022-03-18 14:10:00,123.19,123.36,122.71,123.14,28957.0,123.19,123.36,122.71,123.14,28957.0
2022-03-18 14:20:00,123.07,123.38,122.52,122.78,21753.0,123.07,123.38,122.52,122.78,21753.0
2022-03-18 14:30:00,122.64,123.12,122.25,123.01,15807.0,122.64,123.12,122.25,123.01,15807.0
2022-03-18 14:40:00,122.96,123.27,122.19,122.28,29271.0,122.96,123.27,122.19,122.28,29271.0
2022-03-18 14:50:00,122.27,122.9,122.19,122.36,29849.0,122.27,122.9,122.19,122.36,29849.0
2022-03-18 15:00:00,122.28,122.74,122.2,122.49,19121.0,122.28,122.74,122.2,122.49,19121.0
2022-03-18 15:10:00,122.41,122.6,122.21,122.54,20301.0,122.41,122.6,122.21,122.54,20301.0
2022-03-18 15:20:00,122.54,122.62,122.01,122.25,37433.0,122.54,122.62,122.01,122.25,37433.0
2022-03-18 15:30:00,122.28,123.37,122.28,122.75,53351.0,122.28,123.37,122.28,122.75,53351.0
2022-03-18 15:40:00,122.73,123.52,122.61,123.23,59656.0,122.73,123.52,122.61,123.23,59656.0
2022-03-18 15:50:00,122.95,125.04,122.95,125.02,197018.0,122.95,125.04,122.95,125.02,197018.0
2022-03-21 09:30:00,124.23,125.82,123.78,124.22,30572.0,124.23,125.82,123.78,124.22,30572.0
2022-03-21 09:40:00,124.65,125.72,120.57,121.49,40273.0,124.65,125.72,120.57,121.49,40273.0
2022-03-21 09:50:00,121.82,122.45,119.84,120.78,56103.0,121.82,122.45,119.84,120.78,56103.0
2022-03-21 10:00:00,120.43,120.75,118.69,119.2,29145.0,120.43,120.75,118.69,119.2,29145.0
2022-03-21 10:10:00,119.29,119.59,118.19,118.47,31020.0,119.29,119.59,118.19,118.47,31020.0
2022-03-21 10:20:00,118.39,118.64,117.02,117.3,21748.0,118.39,118.64,117.02,117.3,21748.0
2022-03-21 10:30:00,117.39,118.43,117.11,118.17,20450.0,117.39,118.43,117.11,118.17,20450.0
2022-03-21 10:40:00,118.2,118.91,117.91,118.5,22880.0,118.2,118.91,117.91,118.5,22880.0
2022-03-21 10:50:00,118.5,119.12,118.05,118.78,31156.0,118.5,119.12,118.05,118.78,31156.0
2022-03-21 11:00:00,118.74,119.1,118.19,118.31,15484.0,118.74,119.1,118.19,118.31,15484.0
2022-03-21 11:10:00,118.38,119.59,118.33,119.45,18958.0,118.38,119.59,118.33,119.45,18958.0
2022-03-21 11:20:00,119.31,119.77,119.11,119.26,14125.0,119.31,119.77,119.11,119.26,14125.0
2022-03-21 11:30:00,119.31,119.83,118.31,119.81,17575.0,119.31,119.83,118.31,119.81,17575.0
2022-03-21 11:40:00,119.97,121.61,119.69,120.52,40017.0,119.97,121.61,119.69,120.52,40017.0
2022-03-21 11:50:00,120.61,121.35,120.51,120.94,12104.0,120.61,121.35,120.51,120.94,12104.0
2022-03-21 12:00:00,120.96,121.17,120.25,120.51,11764.0,120.96,121.17,120.25,120.51,11764.0
2022-03-21 12:10:00,120.42,120.75,120.13,120.51,6526.0,120.42,120.75,120.13,120.51,6526.0
2022-03-21 12:20:00,120.5,121.34,120.5,121.05,11546.0,120.5,121.34,120.5,121.05,11546.0
2022-03-21 12:30:00,120.87,120.87,119.05,119.68,18196.0,120.87,120.87,119.05,119.68,18196.0
2022-03-21 12:40:00,119.76,120.6,119.59,120.6,13951.0,119.76,120.6,119.59,120.6,13951.0
2022-03-21 12:50:00,120.43,120.44,119.0,119.09,18995.0,120.43,120.44,119.0,119.09,18995.0
2022-03-21 13:00:00,118.98,119.43,118.67,118.98,18379.0,118.98,119.43,118.67,118.98,18379.0
2022-03-21 13:10:00,118.94,119.11,118.44,118.56,12063.0,118.94,119.11,118.44,118.56,12063.0
2022-03-21 13:20:00,118.64,119.19,118.52,118.75,12721.0,118.64,119.19,118.52,118.75,12721.0
2022-03-21 13:30:00,118.74,119.99,118.74,119.65,26403.0,118.74,119.99,118.74,119.65,26403.0
2022-03-21 13:40:00,119.65,119.67,118.89,119.38,12380.0,119.65,119.67,118.89,119.38,12380.0
2022-03-21 13:50:00,119.42,119.56,118.91,119.0,18067.0,119.42,119.56,118.91,119.0,18067.0
2022-03-21 14:00:00,118.99,119.16,118.65,118.9,36624.0,118.99,119.16,118.65,118.9,36624.0
2022-03-21 14:10:00,118.88,119.1,118.14,118.32,26576.0,118.88,119.1,118.14,118.32,26576.0
2022-03-21 14:20:00,118.41,119.1,118.32,118.87,19786.0,118.41,119.1,118.32,118.87,19786.0
2022-03-21 14:30:00,118.9,118.9,117.96,118.01,20093.0,118.9,118.9,117.96,118.01,20093.0
2022-03-21 14:40:00,117.89,118.02,117.55,117.81,16711.0,117.89,118.02,117.55,117.81,16711.0
2022-03-21 14:50:00,117.53,117.72,117.16,117.4,38532.0,117.53,117.72,117.16,117.4,38532.0
2022-03-21 15:00:00,117.26,117.57,117.13,117.28,45778.0,117.26,117.57,117.13,117.28,45778.0
2022-03-21 15:10:00,117.3,117.61,117.13,117.14,22981.0,117.3,117.61,117.13,117.14,22981.0
2022-03-21 15:20:00,117.14,118.66,117.14,118.66,23008.0,117.14,118.66,117.14,118.66,23008.0
2022-03-21 15:30:00,118.64,119.02,118.25,118.32,37188.0,118.64,119.02,118.25,118.32,37188.0
2022-03-21 15:40:00,118.23,118.31,117.51,117.51,23783.0,118.23,118.31,117.51,117.51,23783.0
2022-03-21 15:50:00,117.59,118.83,117.53,118.61,90123.0,117.59,118.83,117.53,118.61,90123.0
2022-03-22 09:30:00,119.34,120.32,119.03,120.22,22159.0,119.34,120.32,119.03,120.22,22159.0
2022-03-22 09:40:00,120.08,120.08,118.25,119.32,15682.0,120.08,120.08,118.25,119.32,15682.0
2022-03-22 09:50:00,119.46,121.7,118.82,121.31,23027.0,119.46,121.7,118.82,121.31,23027.0
2022-03-22 10:00:00,121.7,123.0,121.47,122.16,40424.0,121.7,123.0,121.47,122.16,40424.0
2022-03-22 10:10:00,121.84,122.39,121.32,122.31,21686.0,121.84,122.39,121.32,122.31,21686.0
2022-03-22 10:20:00,121.99,121.99,120.31,120.54,32001.0,121.99,121.99,120.31,120.54,32001.0
2022-03-22 10:30:00,120.51,121.73,120.42,120.42,60664.0,120.51,121.73,120.42,120.42,60664.0
2022-03-22 10:40:00,120.55,120.74,119.93,120.46,15672.0,120.55,120.74,119.93,120.46,15672.0
2022-03-22 10:50:00,120.45,122.02,119.99,121.95,16505.0,120.45,122.02,119.99,121.95,16505.0
2022-03-22 11:00:00,121.78,122.96,121.6,122.86,16641.0,121.78,122.96,121.6,122.86,16641.0
2022-03-22 11:10:00,122.78,124.75,122.7,124.66,27114.0,122.78,124.75,122.7,124.66,27114.0
2022-03-22 11:20:00,124.79,124.81,124.06,124.7,30643.0,124.79,124.81,124.06,124.7,30643.0
2022-03-22 11:30:00,124.7,125.45,124.26,125.27,19704.0,124.7,125.45,124.26,125.27,19704.0
2022-03-22 11:40:00,125.24,125.77,125.1,125.31,17023.0,125.24,125.77,125.1,125.31,17023.0
2022-03-22 11:50:00,125.44,125.6,125.06,125.32,13008.0,125.44,125.6,125.06,125.32,13008.0
2022-03-22 12:00:00,125.29,126.22,124.75,126.14,21331.0,125.29,126.22,124.75,126.14,21331.0
2022-03-22 12:10:00,126.12,126.65,126.07,126.55,17131.0,126.12,126.65,126.07,126.55,17131.0
2022-03-22 12:20:00,126.59,127.09,125.93,126.79,25827.0,126.59,127.09,125.93,126.79,25827.0
2022-03-22 12:30:00,126.59,127.0,126.38,126.9,16938.0,126.59,127.0,126.38,126.9,16938.0
2022-03-22 12:40:00,126.95,127.82,126.86,127.42,36532.0,126.95,127.82,126.86,127.42,36532.0
2022-03-22 12:50:00,127.48,127.88,127.22,127.22,20837.0,127.48,127.88,127.22,127.22,20837.0
2022-03-22 13:00:00,127.14,127.51,126.79,126.98,9379.0,127.14,127.51,126.79,126.98,9379.0
2022-03-22 13:10:00,126.76,126.79,125.88,126.0,15065.0,126.76,126.79,125.88,126.0,15065.0
2022-03-22 13:20:00,125.88,126.28,125.5,126.15,5309.0,125.88,126.28,125.5,126.15,5309.0
2022-03-22 13:30:00,126.25,126.61,125.82,126.44,14847.0,126.25,126.61,125.82,126.44,14847.0
2022-03-22 13:40:00,126.4,126.56,125.8,126.1,8605.0,126.4,126.56,125.8,126.1,8605.0
2022-03-22 13:50:00,126.11,126.85,126.05,126.65,7103.0,126.11,126.85,126.05,126.65,7103.0
2022-03-22 14:00:00,126.55,127.0,126.34,127.0,9818.0,126.55,127.0,126.34,127.0,9818.0
2022-03-22 14:10:00,126.99,128.5,126.9,128.49,19539.0,126.99,128.5,126.9,128.49,19539.0
2022-03-22 14:20:00,128.35,128.98,127.85,128.28,38544.0,128.35,128.98,127.85,128.28,38544.0
2022-03-22 14:30:00,128.34,128.68,128.03,128.58,12812.0,128.34,128.68,128.03,128.58,12812.0
2022-03-22 14:40:00,128.45,128.54,127.81,128.54,18134.0,128.45,128.54,127.81,128.54,18134.0
2022-03-22 14:50:00,128.61,129.79,128.47,129.22,38224.0,128.61,129.79,128.47,129.22,38224.0
2022-03-22 15:00:00,129.27,129.51,128.85,129.19,23978.0,129.27,129.51,128.85,129.19,23978.0
2022-03-22 15:10:00,129.25,129.55,128.97,128.97,25253.0,129.25,129.55,128.97,128.97,25253.0
2022-03-22 15:20:00,129.03,129.48,128.77,128.92,43955.0,129.03,129.48,128.77,128.92,43955.0
2022-03-22 15:30:00,128.85,129.0,128.31,128.59,48692.0,128.85,129.0,128.31,128.59,48692.0
2022-03-22 15:40:00,128.6,129.65,128.54,129.12,73980.0,128.6,129.65,128.54,129.12,73980.0
2022-03-22 15:50:00,129.17,129.4,127.65,127.65,218043.0,129.17,129.4,127.65,127.65,218043.0
2022-03-23 09:30:00,125.14,125.9,122.1,122.1,32561.0,125.14,125.9,122.1,122.1,32561.0
2022-03-23 09:40:00,122.27,124.44,122.27,123.23,12117.0,122.27,124.44,122.27,123.23,12117.0
2022-03-23 09:50:00,123.08,123.47,122.33,122.91,17958.0,123.08,123.47,122.33,122.91,17958.0
2022-03-23 10:00:00,122.91,124.24,122.4,123.76,21351.0,122.91,124.24,122.4,123.76,21351.0
2022-03-23 10:10:00,123.53,125.02,123.1,124.94,11256.0,123.53,125.02,123.1,124.94,11256.0
2022-03-23 10:20:00,125.09,125.47,123.28,123.87,14107.0,125.09,125.47,123.28,123.87,14107.0
2022-03-23 10:30:00,123.95,125.91,123.94,125.76,14766.0,123.95,125.91,123.94,125.76,14766.0
2022-03-23 10:40:00,125.75,125.83,124.99,125.57,9240.0,125.75,125.83,124.99,125.57,9240.0
2022-03-23 10:50:00,125.77,127.77,125.65,127.17,21758.0,125.77,127.77,125.65,127.17,21758.0
2022-03-23 11:00:00,127.16,127.88,126.91,127.32,10430.0,127.16,127.88,126.91,127.32,10430.0
2022-03-23 11:10:00,127.15,127.67,126.57,126.96,11837.0,127.15,127.67,126.57,126.96,11837.0
2022-03-23 11:20:00,127.06,128.05,126.96,128.05,15483.0,127.06,128.05,126.96,128.05,15483.0
2022-03-23 11:30:00,127.83,129.11,127.81,129.03,35242.0,127.83,129.11,127.81,129.03,35242.0
2022-03-23 11:40:00,129.19,129.19,127.46,127.77,24890.0,129.19,129.19,127.46,127.77,24890.0
2022-03-23 11:50:00,127.78,128.59,127.73,127.98,16098.0,127.78,128.59,127.73,127.98,16098.0
2022-03-23 12:00:00,127.99,128.65,127.34,127.49,12127.0,127.99,128.65,127.34,127.49,12127.0
2022-03-23 12:10:00,127.11,127.14,126.03,126.33,35148.0,127.11,127.14,126.03,126.33,35148.0
2022-03-23 12:20:00,126.23,126.84,125.99,126.01,11180.0,126.23,126.84,125.99,126.01,11180.0
2022-03-23 12:30:00,125.97,126.6,125.85,126.3,26273.0,125.97,126.6,125.85,126.3,26273.0
2022-03-23 12:40:00,126.18,126.3,125.66,126.08,10552.0,126.18,126.3,125.66,126.08,10552.0
2022-03-23 12:50:00,126.06,126.54,125.72,126.27,15999.0,126.06,126.54,125.72,126.27,15999.0
2022-03-23 13:00:00,126.07,126.07,125.2,125.78,12223.0,126.07,126.07,125.2,125.78,12223.0
2022-03-23 13:10:00,125.78,125.98,124.42,124.42,12731.0,125.78,125.98,124.42,124.42,12731.0
2022-03-23 13:20:00,124.64,124.64,122.85,122.91,22477.0,124.64,124.64,122.85,122.91,22477.0
2022-03-23 13:30:00,122.9,124.36,122.85,124.18,92841.0,122.9,124.36,122.85,124.18,92841.0
2022-03-23 13:40:00,124.05,124.05,123.45,123.9,6417.0,124.05,124.05,123.45,123.9,6417.0
2022-03-23 13:50:00,123.62,124.08,123.56,123.89,7987.0,123.62,124.08,123.56,123.89,7987.0
2022-03-23 14:00:00,123.83,123.83,122.85,122.9,7051.0,123.83,123.83,122.85,122.9,7051.0
2022-03-23 14:10:00,122.96,122.96,122.09,122.12,12313.0,122.96,122.96,122.09,122.12,12313.0
2022-03-23 14:20:00,122.15,122.32,121.65,121.79,14119.0,122.15,122.32,121.65,121.79,14119.0
2022-03-23 14:30:00,121.66,122.19,121.6,122.19,9629.0,121.66,122.19,121.6,122.19,9629.0
2022-03-23 14:40:00,122.23,122.81,122.11,122.81,10911.0,122.23,122.81,122.11,122.81,10911.0
2022-03-23 14:50:00,122.69,122.85,121.33,121.43,12580.0,122.69,122.85,121.33,121.43,12580.0
2022-03-23 15:00:00,121.4,121.77,121.11,121.11,6929.0,121.4,121.77,121.11,121.11,6929.0
2022-03-23 15:10:00,121.09,121.2,120.25,120.44,20645.0,121.09,121.2,120.25,120.44,20645.0
2022-03-23 15:20:00,120.33,121.07,120.33,120.64,13153.0,120.33,121.07,120.33,120.64,13153.0
2022-03-23 15:30:00,120.73,121.14,120.73,120.76,25799.0,120.73,121.14,120.73,120.76,25799.0
2022-03-23 15:40:00,120.83,121.81,120.52,121.51,41370.0,120.83,121.81,120.52,121.51,41370.0
2022-03-23 15:50:00,121.38,121.52,120.45,121.07,138554.0,121.38,121.52,120.45,121.07,138554.0
2022-03-24 09:30:00,120.94,121.07,119.2,119.23,33484.0,120.94,121.07,119.2,119.23,33484.0
2022-03-24 09:40:00,119.5,120.83,118.31,118.31,21137.0,119.5,120.83,118.31,118.31,21137.0
2022-03-24 09:50:00,118.18,119.53,117.46,119.2,21233.0,118.18,119.53,117.46,119.2,21233.0
2022-03-24 10:00:00,119.12,121.0,118.06,118.23,20012.0,119.12,121.0,118.06,118.23,20012.0
2022-03-24 10:10:00,118.03,118.04,116.04,116.88,48101.0,118.03,118.04,116.04,116.88,48101.0
2022-03-24 10:20:00,116.7,116.95,115.6,116.57,35424.0,116.7,116.95,115.6,116.57,35424.0
2022-03-24 10:30:00,116.39,118.65,116.16,118.2,27554.0,116.39,118.65,116.16,118.2,27554.0
2022-03-24 10:40:00,118.11,118.53,117.38,118.42,6279.0,118.11,118.53,117.38,118.42,6279.0
2022-03-24 10:50:00,118.23,118.61,117.77,118.04,6367.0,118.23,118.61,117.77,118.04,6367.0
2022-03-24 11:00:00,118.03,119.11,117.81,118.87,7743.0,118.03,119.11,117.81,118.87,7743.0
2022-03-24 11:10:00,118.63,118.93,118.4,118.88,4980.0,118.63,118.93,118.4,118.88,4980.0
2022-03-24 11:20:00,118.98,119.39,118.86,119.11,7160.0,118.98,119.39,118.86,119.11,7160.0
2022-03-24 11:30:00,119.11,120.15,119.11,119.8,14802.0,119.11,120.15,119.11,119.8,14802.0
2022-03-24 11:40:00,119.85,120.86,119.8,120.3,14025.0,119.85,120.86,119.8,120.3,14025.0
2022-03-24 11:50:00,120.18,120.45,119.98,120.21,4120.0,120.18,120.45,119.98,120.21,4120.0
2022-03-24 12:00:00,120.21,120.29,119.89,120.23,15099.0,120.21,120.29,119.89,120.23,15099.0
2022-03-24 12:10:00,120.09,120.7,120.09,120.61,9347.0,120.09,120.7,120.09,120.61,9347.0
2022-03-24 12:20:00,120.84,121.6,120.8,121.06,24463.0,120.84,121.6,120.8,121.06,24463.0
2022-03-24 12:30:00,121.17,121.48,120.52,121.32,4989.0,121.17,121.48,120.52,121.32,4989.0
2022-03-24 12:40:00,121.13,121.37,120.87,121.24,4785.0,121.13,121.37,120.87,121.24,4785.0
2022-03-24 12:50:00,121.04,121.15,120.84,120.9,7777.0,121.04,121.15,120.84,120.9,7777.0
2022-03-24 13:00:00,120.9,121.52,120.89,121.04,6460.0,120.9,121.52,120.89,121.04,6460.0
2022-03-24 13:10:00,121.09,121.69,120.95,121.49,6569.0,121.09,121.69,120.95,121.49,6569.0
2022-03-24 13:20:00,121.62,122.18,121.41,122.06,14564.0,121.62,122.18,121.41,122.06,14564.0
2022-03-24 13:30:00,122.13,122.38,121.85,122.07,7531.0,122.13,122.38,121.85,122.07,7531.0
2022-03-24 13:40:00,122.09,122.21,121.12,121.13,8092.0,122.09,122.21,121.12,121.13,8092.0
2022-03-24 13:50:00,121.16,121.42,121.09,121.33,5229.0,121.16,121.42,121.09,121.33,5229.0
2022-03-24 14:00:00,121.4,121.84,121.4,121.43,4023.0,121.4,121.84,121.4,121.43,4023.0
2022-03-24 14:10:00,121.34,121.48,120.8,120.9,5470.0,121.34,121.48,120.8,120.9,5470.0
2022-03-24 14:20:00,120.9,120.91,120.51,120.85,8723.0,120.9,120.91,120.51,120.85,8723.0
2022-03-24 14:30:00,120.86,120.97,120.53,120.56,3893.0,120.86,120.97,120.53,120.56,3893.0
2022-03-24 14:40:00,120.6,120.87,120.55,120.77,2110.0,120.6,120.87,120.55,120.77,2110.0
2022-03-24 14:50:00,120.84,121.26,120.82,120.96,5295.0,120.84,121.26,120.82,120.96,5295.0
2022-03-24 15:00:00,120.98,121.33,120.71,121.32,3377.0,120.98,121.33,120.71,121.32,3377.0
2022-03-24 15:10:00,121.3,121.3,120.73,121.06,7050.0,121.3,121.3,120.73,121.06,7050.0
2022-03-24 15:20:00,121.26,122.09,121.22,121.98,18304.0,121.26,122.09,121.22,121.98,18304.0
2022-03-24 15:30:00,121.9,122.05,121.36,121.47,13282.0,121.9,122.05,121.36,121.47,13282.0
2022-03-24 15:40:00,121.5,122.01,121.22,121.3,22404.0,121.5,122.01,121.22,121.3,22404.0
2022-03-24 15:50:00,121.38,121.59,120.99,121.47,56766.0,121.38,121.59,120.99,121.47,56766.0
2022-03-25 09:30:00,122.29,122.6,119.07,119.08,12642.0,122.29,122.6,119.07,119.08,12642.0
2022-03-25 09:40:00,119.29,119.97,118.58,118.61,15824.0,119.29,119.97,118.58,118.61,15824.0
2022-03-25 09:50:00,118.8,119.31,116.53,116.67,31032.0,118.8,119.31,116.53,116.67,31032.0
2022-03-25 10:00:00,116.72,116.72,114.24,114.81,62877.0,116.72,116.72,114.24,114.81,62877.0
2022-03-25 10:10:00,114.72,114.93,114.0,114.24,37863.0,114.72,114.93,114.0,114.24,37863.0
2022-03-25 10:20:00,114.45,115.64,114.35,115.27,28725.0,114.45,115.64,114.35,115.27,28725.0
2022-03-25 10:30:00,115.48,117.29,115.39,116.89,46998.0,115.48,117.29,115.39,116.89,46998.0
2022-03-25 10:40:00,116.77,117.25,116.55,116.86,8710.0,116.77,117.25,116.55,116.86,8710.0
2022-03-25 10:50:00,116.86,117.1,116.26,116.83,37110.0,116.86,117.1,116.26,116.83,37110.0
2022-03-25 11:00:00,116.69,116.71,115.09,115.1,32570.0,116.69,116.71,115.09,115.1,32570.0
2022-03-25 11:10:00,115.12,115.31,114.29,114.3,21891.0,115.12,115.31,114.29,114.3,21891.0
2022-03-25 11:20:00,114.31,114.31,113.44,113.67,24822.0,114.31,114.31,113.44,113.67,24822.0
2022-03-25 11:30:00,113.89,114.04,112.65,112.93,29996.0,113.89,114.04,112.65,112.93,29996.0
2022-03-25 11:40:00,112.7,114.17,111.89,113.72,58332.0,112.7,114.17,111.89,113.72,58332.0
2022-03-25 11:50:00,113.62,114.79,113.59,114.51,30530.0,113.62,114.79,113.59,114.51,30530.0
2022-03-25 12:00:00,114.32,114.59,114.03,114.31,6998.0,114.32,114.59,114.03,114.31,6998.0
2022-03-25 12:10:00,114.39,114.8,114.39,114.68,4652.0,114.39,114.8,114.39,114.68,4652.0
2022-03-25 12:20:00,114.66,114.66,113.83,114.13,6536.0,114.66,114.66,113.83,114.13,6536.0
2022-03-25 12:30:00,114.4,114.4,113.66,114.1,9097.0,114.4,114.4,113.66,114.1,9097.0
2022-03-25 12:40:00,114.1,114.39,113.56,114.12,5222.0,114.1,114.39,113.56,114.12,5222.0
2022-03-25 12:50:00,114.08,114.36,113.72,114.33,22013.0,114.08,114.36,113.72,114.33,22013.0
2022-03-25 13:00:00,114.15,114.86,114.12,114.53,12052.0,114.15,114.86,114.12,114.53,12052.0
2022-03-25 13:10:00,114.44,114.98,114.2,114.87,8081.0,114.44,114.98,114.2,114.87,8081.0
2022-03-25 13:20:00,114.87,114.92,113.95,114.1,8624.0,114.87,114.92,113.95,114.1,8624.0
2022-03-25 13:30:00,114.26,114.64,114.11,114.29,4495.0,114.26,114.64,114.11,114.29,4495.0
2022-03-25 13:40:00,114.27,114.62,114.27,114.53,3156.0,114.27,114.62,114.27,114.53,3156.0
2022-03-25 13:50:00,114.71,115.34,114.63,115.24,6083.0,114.71,115.34,114.63,115.24,6083.0
2022-03-25 14:00:00,115.21,115.44,115.11,115.11,10831.0,115.21,115.44,115.11,115.11,10831.0
2022-03-25 14:10:00,115.02,115.31,114.9,114.91,6824.0,115.02,115.31,114.9,114.91,6824.0
2022-03-25 14:20:00,114.96,115.25,114.94,115.09,5936.0,114.96,115.25,114.94,115.09,5936.0
2022-03-25 14:30:00,115.16,115.54,115.07,115.54,7901.0,115.16,115.54,115.07,115.54,7901.0
2022-03-25 14:40:00,115.48,115.53,115.19,115.41,4461.0,115.48,115.53,115.19,115.41,4461.0
2022-03-25 14:50:00,115.41,115.53,115.18,115.26,5360.0,115.41,115.53,115.18,115.26,5360.0
2022-03-25 15:00:00,115.34,115.96,115.29,115.77,27252.0,115.34,115.96,115.29,115.77,27252.0
2022-03-25 15:10:00,115.76,115.92,115.17,115.23,11744.0,115.76,115.92,115.17,115.23,11744.0
2022-03-25 15:20:00,115.16,115.16,114.25,114.38,20609.0,115.16,115.16,114.25,114.38,20609.0
2022-03-25 15:30:00,114.27,114.44,113.91,114.24,32243.0,114.27,114.44,113.91,114.24,32243.0
2022-03-25 15:40:00,114.24,114.92,114.23,114.55,60026.0,114.24,114.92,114.23,114.55,60026.0
2022-03-25 15:50:00,114.46,115.09,114.04,114.8,132815.0,114.46,115.09,114.04,114.8,132815.0
2022-03-28 09:30:00,115.68,117.29,114.85,117.29,43035.0,115.68,117.29,114.85,117.29,43035.0
2022-03-28 09:40:00,116.85,116.85,113.4,113.47,21531.0,116.85,116.85,113.4,113.47,21531.0
2022-03-28 09:50:00,113.69,115.99,113.5,113.84,48976.0,113.69,115.99,113.5,113.84,48976.0
2022-03-28 10:00:00,114.14,114.57,112.3,112.3,31664.0,114.14,114.57,112.3,112.3,31664.0
2022-03-28 10:10:00,112.51,113.05,111.81,112.29,28336.0,112.51,113.05,111.81,112.29,28336.0
2022-03-28 10:20:00,112.4,112.59,111.65,112.38,23275.0,112.4,112.59,111.65,112.38,23275.0
2022-03-28 10:30:00,112.63,113.35,112.63,112.96,12058.0,112.63,113.35,112.63,112.96,12058.0
2022-03-28 10:40:00,113.04,114.91,112.93,114.81,15189.0,113.04,114.91,112.93,114.81,15189.0
2022-03-28 10:50:00,114.87,116.53,114.73,116.0,59771.0,114.87,116.53,114.73,116.0,59771.0
2022-03-28 11:00:00,115.78,116.14,114.01,114.6,29243.0,115.78,116.14,114.01,114.6,29243.0
2022-03-28 11:10:00,114.62,115.37,114.61,115.1,19973.0,114.62,115.37,114.61,115.1,19973.0
2022-03-28 11:20:00,115.32,115.32,114.75,115.13,14963.0,115.32,115.32,114.75,115.13,14963.0
2022-03-28 11:30:00,114.98,114.98,113.72,113.72,11106.0,114.98,114.98,113.72,113.72,11106.0
2022-03-28 11:40:00,113.61,114.24,113.54,113.75,11697.0,113.61,114.24,113.54,113.75,11697.0
2022-03-28 11:50:00,113.74,113.96,113.51,113.73,22560.0,113.74,113.96,113.51,113.73,22560.0
2022-03-28 12:00:00,113.73,114.11,113.64,113.82,5923.0,113.73,114.11,113.64,113.82,5923.0
2022-03-28 12:10:00,113.78,114.17,112.85,112.85,16753.0,113.78,114.17,112.85,112.85,16753.0
2022-03-28 12:20:00,113.43,114.0,113.43,113.83,9257.0,113.43,114.0,113.43,113.83,9257.0
2022-03-28 12:30:00,113.9,114.4,113.9,114.4,6068.0,113.9,114.4,113.9,114.4,6068.0
2022-03-28 12:40:00,114.36,114.36,113.93,114.14,3540.0,114.36,114.36,113.93,114.14,3540.0
2022-03-28 12:50:00,114.41,115.0,114.39,114.78,4221.0,114.41,115.0,114.39,114.78,4221.0
2022-03-28 13:00:00,114.91,115.19,114.88,114.95,5099.0,114.91,115.19,114.88,114.95,5099.0
2022-03-28 13:10:00,114.99,115.22,114.9,115.2,6193.0,114.99,115.22,114.9,115.2,6193.0
2022-03-28 13:20:00,115.23,116.7,115.23,116.57,15229.0,115.23,116.7,115.23,116.57,15229.0
2022-03-28 13:30:00,116.68,117.5,116.68,117.24,15372.0,116.68,117.5,116.68,117.24,15372.0
2022-03-28 13:40:00,117.35,117.49,116.52,116.72,8264.0,117.35,117.49,116.52,116.72,8264.0
2022-03-28 13:50:00,116.69,116.83,116.37,116.56,3500.0,116.69,116.83,116.37,116.56,3500.0
2022-03-28 14:00:00,116.76,116.85,116.45,116.78,3325.0,116.76,116.85,116.45,116.78,3325.0
2022-03-28 14:10:00,116.95,116.95,116.03,116.12,5039.0,116.95,116.95,116.03,116.12,5039.0
2022-03-28 14:20:00,116.31,116.56,116.0,116.41,4353.0,116.31,116.56,116.0,116.41,4353.0
2022-03-28 14:30:00,116.47,116.83,116.46,116.52,8973.0,116.47,116.83,116.46,116.52,8973.0
2022-03-28 14:40:00,116.61,117.47,116.6,117.23,15524.0,116.61,117.47,116.6,117.23,15524.0
2022-03-28 14:50:00,117.29,119.7,117.16,119.0,58490.0,117.29,119.7,117.16,119.0,58490.0
2022-03-28 15:00:00,119.0,119.0,118.13,118.52,9483.0,119.0,119.0,118.13,118.52,9483.0
2022-03-28 15:10:00,118.4,119.12,118.4,118.9,10460.0,118.4,119.12,118.4,118.9,10460.0
2022-03-28 15:20:00,118.93,119.14,118.73,119.1,14656.0,118.93,119.14,118.73,119.1,14656.0
2022-03-28 15:30:00,119.16,119.97,118.94,118.94,33135.0,119.16,119.97,118.94,118.94,33135.0
2022-03-28 15:40:00,118.89,119.62,118.38,119.61,41575.0,118.89,119.62,118.38,119.61,41575.0
2022-03-28 15:50:00,119.54,120.1,119.14,119.61,90773.0,119.54,120.1,119.14,119.61,90773.0
2022-03-29 09:30:00,122.23,127.97,122.22,125.85,107177.0,122.23,127.97,122.22,125.85,107177.0
2022-03-29 09:40:00,125.6,127.81,124.61,125.7,36397.0,125.6,127.81,124.61,125.7,36397.0
2022-03-29 09:50:00,125.59,127.0,124.88,125.25,51521.0,125.59,127.0,124.88,125.25,51521.0
2022-03-29 10:00:00,125.5,125.83,121.2,121.7,34959.0,125.5,125.83,121.2,121.7,34959.0
2022-03-29 10:10:00,121.47,122.37,119.59,121.27,36063.0,121.47,122.37,119.59,121.27,36063.0
2022-03-29 10:20:00,120.95,122.64,120.21,122.22,18468.0,120.95,122.64,120.21,122.22,18468.0
2022-03-29 10:30:00,122.42,122.42,121.0,121.77,14784.0,122.42,122.42,121.0,121.77,14784.0
2022-03-29 10:40:00,121.79,123.97,121.56,123.97,15478.0,121.79,123.97,121.56,123.97,15478.0
2022-03-29 10:50:00,124.19,125.45,124.16,124.67,32642.0,124.19,125.45,124.16,124.67,32642.0
2022-03-29 11:00:00,124.73,124.93,123.66,124.01,16729.0,124.73,124.93,123.66,124.01,16729.0
2022-03-29 11:10:00,124.18,124.97,124.14,124.93,7956.0,124.18,124.97,124.14,124.93,7956.0
2022-03-29 11:20:00,125.27,126.11,124.68,125.97,23324.0,125.27,126.11,124.68,125.97,23324.0
2022-03-29 11:30:00,125.71,126.05,125.09,126.05,8996.0,125.71,126.05,125.09,126.05,8996.0
2022-03-29 11:40:00,126.01,126.34,125.53,126.18,14258.0,126.01,126.34,125.53,126.18,14258.0
2022-03-29 11:50:00,126.31,126.65,125.82,126.17,9734.0,126.31,126.65,125.82,126.17,9734.0
2022-03-29 12:00:00,126.1,126.58,125.39,126.42,13710.0,126.1,126.58,125.39,126.42,13710.0
2022-03-29 12:10:00,126.5,127.09,126.36,127.09,11881.0,126.5,127.09,126.36,127.09,11881.0
2022-03-29 12:20:00,127.16,127.47,126.57,126.96,38855.0,127.16,127.47,126.57,126.96,38855.0
2022-03-29 12:30:00,127.1,127.16,126.58,126.71,19375.0,127.1,127.16,126.58,126.71,19375.0
2022-03-29 12:40:00,126.75,128.17,126.72,128.09,51431.0,126.75,128.17,126.72,128.09,51431.0
2022-03-29 12:50:00,128.23,128.61,127.61,128.38,29666.0,128.23,128.61,127.61,128.38,29666.0
2022-03-29 13:00:00,128.37,128.43,127.79,127.99,16984.0,128.37,128.43,127.79,127.99,16984.0
2022-03-29 13:10:00,127.94,128.4,127.4,127.6,25968.0,127.94,128.4,127.4,127.6,25968.0
2022-03-29 13:20:00,127.6,127.95,127.22,127.54,16803.0,127.6,127.95,127.22,127.54,16803.0
2022-03-29 13:30:00,127.62,127.64,127.07,127.58,16604.0,127.62,127.64,127.07,127.58,16604.0
2022-03-29 13:40:00,127.57,128.0,127.37,127.86,8571.0,127.57,128.0,127.37,127.86,8571.0
2022-03-29 13:50:00,128.0,128.35,127.93,128.11,11211.0,128.0,128.35,127.93,128.11,11211.0
2022-03-29 14:00:00,128.35,128.92,128.06,128.92,20537.0,128.35,128.92,128.06,128.92,20537.0
2022-03-29 14:10:00,128.89,129.48,128.74,129.15,22565.0,128.89,129.48,128.74,129.15,22565.0
2022-03-29 14:20:00,129.13,130.09,129.02,129.97,38081.0,129.13,130.09,129.02,129.97,38081.0
2022-03-29 14:30:00,129.89,130.01,129.53,129.55,20833.0,129.89,130.01,129.53,129.55,20833.0
2022-03-29 14:40:00,129.53,129.76,129.22,129.64,10014.0,129.53,129.76,129.22,129.64,10014.0
2022-03-29 14:50:00,129.68,130.38,129.58,130.32,20864.0,129.68,130.38,129.58,130.32,20864.0
2022-03-29 15:00:00,130.17,130.17,129.56,130.15,23991.0,130.17,130.17,129.56,130.15,23991.0
2022-03-29 15:10:00,130.06,130.26,128.91,129.04,40651.0,130.06,130.26,128.91,129.04,40651.0
2022-03-29 15:20:00,129.16,129.87,128.72,129.87,31580.0,129.16,129.87,128.72,129.87,31580.0
2022-03-29 15:30:00,129.83,130.56,129.63,130.1,51894.0,129.83,130.56,129.63,130.1,51894.0
2022-03-29 15:40:00,130.17,130.58,129.69,129.69,47836.0,130.17,130.58,129.69,129.69,47836.0
2022-03-29 15:50:00,129.81,129.81,129.0,129.52,107403.0,129.81,129.81,129.0,129.52,107403.0
2022-03-30 09:30:00,119.86,123.17,118.7,120.5,214694.0,119.86,123.17,118.7,120.5,214694.0
2022-03-30 09:40:00,120.05,122.45,119.68,121.7,96708.0,120.05,122.45,119.68,121.7,96708.0
2022-03-30 09:50:00,121.61,122.88,121.37,122.0,165514.0,121.61,122.88,121.37,122.0,165514.0
2022-03-30 10:00:00,122.03,123.54,120.63,121.1,191518.0,122.03,123.54,120.63,121.1,191518.0
2022-03-30 10:10:00,121.39,122.19,121.08,121.72,66267.0,121.39,122.19,121.08,121.72,66267.0
2022-03-30 10:20:00,121.7,124.35,121.6,124.29,52176.0,121.7,124.35,121.6,124.29,52176.0
2022-03-30 10:30:00,124.23,125.32,123.38,125.1,109155.0,124.23,125.32,123.38,125.1,109155.0
2022-03-30 10:40:00,125.23,126.87,125.0,126.62,198248.0,125.23,126.87,125.0,126.62,198248.0
2022-03-30 10:50:00,126.6,126.87,122.12,122.47,141699.0,126.6,126.87,122.12,122.47,141699.0
2022-03-30 11:00:00,122.47,124.07,121.34,121.41,50318.0,122.47,124.07,121.34,121.41,50318.0
2022-03-30 11:10:00,121.35,123.11,121.35,122.91,36307.0,121.35,123.11,121.35,122.91,36307.0
2022-03-30 11:20:00,122.87,122.97,121.37,121.62,39618.0,122.87,122.97,121.37,121.62,39618.0
2022-03-30 11:30:00,121.62,122.45,121.39,122.0,16195.0,121.62,122.45,121.39,122.0,16195.0
2022-03-30 11:40:00,121.86,122.74,121.65,121.76,139620.0,121.86,122.74,121.65,121.76,139620.0
2022-03-30 11:50:00,121.65,122.19,121.58,121.99,14099.0,121.65,122.19,121.58,121.99,14099.0
2022-03-30 12:00:00,121.86,123.29,121.8,123.25,28961.0,121.86,123.29,121.8,123.25,28961.0
2022-03-30 12:10:00,122.99,123.4,121.9,122.11,18777.0,122.99,123.4,121.9,122.11,18777.0
2022-03-30 12:20:00,122.22,122.3,121.74,121.99,14333.0,122.22,122.3,121.74,121.99,14333.0
2022-03-30 12:30:00,122.0,122.5,121.81,122.42,45856.0,122.0,122.5,121.81,122.42,45856.0
2022-03-30 12:40:00,122.59,122.8,122.27,122.74,19697.0,122.59,122.8,122.27,122.74,19697.0
2022-03-30 12:50:00,122.64,123.14,122.35,123.14,10563.0,122.64,123.14,122.35,123.14,10563.0
2022-03-30 13:00:00,122.99,123.05,122.52,122.72,11472.0,122.99,123.05,122.52,122.72,11472.0
2022-03-30 13:10:00,122.71,122.88,122.19,122.21,9939.0,122.71,122.88,122.19,122.21,9939.0
2022-03-30 13:20:00,122.19,122.33,121.86,122.22,19976.0,122.19,122.33,121.86,122.22,19976.0
2022-03-30 13:30:00,122.15,122.89,122.11,122.32,19453.0,122.15,122.89,122.11,122.32,19453.0
2022-03-30 13:40:00,122.15,122.58,122.15,122.52,17524.0,122.15,122.58,122.15,122.52,17524.0
2022-03-30 13:50:00,122.53,122.94,122.3,122.93,22697.0,122.53,122.94,122.3,122.93,22697.0
2022-03-30 14:00:00,122.93,123.07,122.43,122.6,28107.0,122.93,123.07,122.43,122.6,28107.0
2022-03-30 14:10:00,122.55,122.55,121.5,121.81,26210.0,122.55,122.55,121.5,121.81,26210.0
2022-03-30 14:20:00,121.74,121.81,121.11,121.22,22134.0,121.74,121.81,121.11,121.22,22134.0
2022-03-30 14:30:00,121.22,122.27,121.11,122.01,20499.0,121.22,122.27,121.11,122.01,20499.0
2022-03-30 14:40:00,121.98,122.07,121.36,121.96,16348.0,121.98,122.07,121.36,121.96,16348.0
2022-03-30 14:50:00,121.9,122.1,121.68,121.84,23261.0,121.9,122.1,121.68,121.84,23261.0
2022-03-30 15:00:00,121.73,121.84,121.09,121.15,18478.0,121.73,121.84,121.09,121.15,18478.0
2022-03-30 15:10:00,121.02,122.0,121.0,121.29,43522.0,121.02,122.0,121.0,121.29,43522.0
2022-03-30 15:20:00,121.19,121.81,121.18,121.53,49162.0,121.19,121.81,121.18,121.53,49162.0
2022-03-30 15:30:00,121.47,122.08,121.4,121.6,81417.0,121.47,122.08,121.4,121.6,81417.0
2022-03-30 15:40:00,121.5,121.72,121.15,121.54,55152.0,121.5,121.72,121.15,121.54,55152.0
2022-03-30 15:50:00,121.52,121.55,120.67,121.54,286203.0,121.52,121.55,120.67,121.54,286203.0
2022-03-31 09:30:00,119.56,119.85,117.19,118.02,76791.0,119.56,119.85,117.19,118.02,76791.0
2022-03-31 09:40:00,118.03,119.13,117.08,118.33,38561.0,118.03,119.13,117.08,118.33,38561.0
2022-03-31 09:50:00,118.05,118.77,117.51,117.51,32628.0,118.05,118.77,117.51,117.51,32628.0
2022-03-31 10:00:00,117.77,117.78,116.36,117.37,44746.0,117.77,117.78,116.36,117.37,44746.0
2022-03-31 10:10:00,117.45,117.68,116.77,116.77,82693.0,117.45,117.68,116.77,116.77,82693.0
2022-03-31 10:20:00,116.6,116.76,114.94,114.94,65230.0,116.6,116.76,114.94,114.94,65230.0
2022-03-31 10:30:00,115.04,115.5,114.8,115.09,47059.0,115.04,115.5,114.8,115.09,47059.0
2022-03-31 10:40:00,115.07,116.2,115.01,116.2,29793.0,115.07,116.2,115.01,116.2,29793.0
2022-03-31 10:50:00,116.23,116.95,115.84,116.74,22430.0,116.23,116.95,115.84,116.74,22430.0
2022-03-31 11:00:00,116.81,117.81,116.33,117.52,38265.0,116.81,117.81,116.33,117.52,38265.0
2022-03-31 11:10:00,117.41,118.28,117.26,118.09,37423.0,117.41,118.28,117.26,118.09,37423.0
2022-03-31 11:20:00,118.09,118.54,117.63,117.84,39877.0,118.09,118.54,117.63,117.84,39877.0
2022-03-31 11:30:00,117.82,118.32,117.16,117.44,19444.0,117.82,118.32,117.16,117.44,19444.0
2022-03-31 11:40:00,117.53,118.0,116.54,117.0,25763.0,117.53,118.0,116.54,117.0,25763.0
2022-03-31 11:50:00,117.0,117.46,116.92,117.26,18690.0,117.0,117.46,116.92,117.26,18690.0
2022-03-31 12:00:00,117.4,117.44,116.91,117.23,16604.0,117.4,117.44,116.91,117.23,16604.0
2022-03-31 12:10:00,117.22,117.25,116.87,117.05,9050.0,117.22,117.25,116.87,117.05,9050.0
2022-03-31 12:20:00,117.06,117.06,116.5,116.94,14827.0,117.06,117.06,116.5,116.94,14827.0
2022-03-31 12:30:00,117.08,117.13,116.4,116.67,22315.0,117.08,117.13,116.4,116.67,22315.0
2022-03-31 12:40:00,116.78,117.01,115.75,116.69,14357.0,116.78,117.01,115.75,116.69,14357.0
2022-03-31 12:50:00,116.59,116.82,116.32,116.46,11119.0,116.59,116.82,116.32,116.46,11119.0
2022-03-31 13:00:00,116.33,116.86,116.33,116.55,15722.0,116.33,116.86,116.33,116.55,15722.0
2022-03-31 13:10:00,116.56,116.68,116.15,116.55,21984.0,116.56,116.68,116.15,116.55,21984.0
2022-03-31 13:20:00,116.5,116.77,116.25,116.65,20170.0,116.5,116.77,116.25,116.65,20170.0
2022-03-31 13:30:00,116.73,116.99,116.26,116.48,16965.0,116.73,116.99,116.26,116.48,16965.0
2022-03-31 13:40:00,116.43,116.78,116.38,116.68,6522.0,116.43,116.78,116.38,116.68,6522.0
2022-03-31 13:50:00,116.75,116.97,116.09,116.27,12293.0,116.75,116.97,116.09,116.27,12293.0
2022-03-31 14:00:00,116.15,116.15,114.76,114.84,17769.0,116.15,116.15,114.76,114.84,17769.0
2022-03-31 14:10:00,114.78,114.81,113.87,113.87,47254.0,114.78,114.81,113.87,113.87,47254.0
2022-03-31 14:20:00,113.76,114.2,113.57,113.64,18135.0,113.76,114.2,113.57,113.64,18135.0
2022-03-31 14:30:00,113.68,114.15,113.54,113.97,15399.0,113.68,114.15,113.54,113.97,15399.0
2022-03-31 14:40:00,114.02,114.43,113.9,114.03,19821.0,114.02,114.43,113.9,114.03,19821.0
2022-03-31 14:50:00,113.97,114.38,113.66,113.78,36155.0,113.97,114.38,113.66,113.78,36155.0
2022-03-31 15:00:00,113.78,114.34,113.6,113.66,16415.0,113.78,114.34,113.6,113.66,16415.0
2022-03-31 15:10:00,113.56,113.63,112.75,112.84,27516.0,113.56,113.63,112.75,112.84,27516.0
2022-03-31 15:20:00,112.79,112.97,112.47,112.91,25699.0,112.79,112.97,112.47,112.91,25699.0
2022-03-31 15:30:00,112.87,112.9,112.12,112.38,63798.0,112.87,112.9,112.12,112.38,63798.0
2022-03-31 15:40:00,112.38,112.66,111.93,111.93,70239.0,112.38,112.66,111.93,111.93,70239.0
2022-03-31 15:50:00,111.88,112.05,110.68,110.78,244830.0,111.88,112.05,110.68,110.78,244830.0
2022-04-01 09:30:00,107.66,110.49,107.02,109.13,119573.0,107.66,110.49,107.02,109.13,119573.0
2022-04-01 09:40:00,108.73,109.36,107.05,107.11,38694.0,108.73,109.36,107.05,107.11,38694.0
2022-04-01 09:50:00,107.0,108.33,106.45,107.85,32271.0,107.0,108.33,106.45,107.85,32271.0
2022-04-01 10:00:00,107.97,108.58,106.93,107.66,81425.0,107.97,108.58,106.93,107.66,81425.0
2022-04-01 10:10:00,107.68,108.59,107.55,108.02,36788.0,107.68,108.59,107.55,108.02,36788.0
2022-04-01 10:20:00,108.02,109.39,107.42,109.39,46230.0,108.02,109.39,107.42,109.39,46230.0
2022-04-01 10:30:00,109.41,111.11,109.36,110.51,41477.0,109.41,111.11,109.36,110.51,41477.0
2022-04-01 10:40:00,110.5,110.71,109.58,110.03,63766.0,110.5,110.71,109.58,110.03,63766.0
2022-04-01 10:50:00,110.12,110.4,109.24,110.0,34385.0,110.12,110.4,109.24,110.0,34385.0
2022-04-01 11:00:00,109.99,110.5,109.61,110.25,18555.0,109.99,110.5,109.61,110.25,18555.0
2022-04-01 11:10:00,110.15,110.5,109.91,110.15,26411.0,110.15,110.5,109.91,110.15,26411.0
2022-04-01 11:20:00,110.01,110.45,109.62,109.92,23233.0,110.01,110.45,109.62,109.92,23233.0
2022-04-01 11:30:00,109.95,110.22,109.11,109.34,25325.0,109.95,110.22,109.11,109.34,25325.0
2022-04-01 11:40:00,109.31,109.38,108.68,109.0,30245.0,109.31,109.38,108.68,109.0,30245.0
2022-04-01 11:50:00,109.2,109.48,108.72,109.05,32569.0,109.2,109.48,108.72,109.05,32569.0
2022-04-01 12:00:00,109.04,109.36,108.54,109.2,17488.0,109.04,109.36,108.54,109.2,17488.0
2022-04-01 12:10:00,109.37,109.57,109.04,109.12,10372.0,109.37,109.57,109.04,109.12,10372.0
2022-04-01 12:20:00,109.15,109.82,109.14,109.64,18360.0,109.15,109.82,109.14,109.64,18360.0
2022-04-01 12:30:00,109.59,109.8,108.87,109.2,13118.0,109.59,109.8,108.87,109.2,13118.0
2022-04-01 12:40:00,109.08,109.62,109.04,109.5,12523.0,109.08,109.62,109.04,109.5,12523.0
2022-04-01 12:50:00,109.59,109.59,109.01,109.24,14484.0,109.59,109.59,109.01,109.24,14484.0
2022-04-01 13:00:00,109.18,109.83,109.08,109.41,11177.0,109.18,109.83,109.08,109.41,11177.0
2022-04-01 13:10:00,109.33,109.58,109.03,109.57,13823.0,109.33,109.58,109.03,109.57,13823.0
2022-04-01 13:20:00,109.56,109.65,109.2,109.29,25054.0,109.56,109.65,109.2,109.29,25054.0
2022-04-01 13:30:00,109.39,110.48,109.29,110.42,12479.0,109.39,110.48,109.29,110.42,12479.0
2022-04-01 13:40:00,110.46,111.29,110.46,110.62,22826.0,110.46,111.29,110.46,110.62,22826.0
2022-04-01 13:50:00,110.59,110.75,110.3,110.56,14275.0,110.59,110.75,110.3,110.56,14275.0
2022-04-01 14:00:00,110.57,110.9,110.33,110.73,17832.0,110.57,110.9,110.33,110.73,17832.0
2022-04-01 14:10:00,110.7,111.05,110.42,110.84,9330.0,110.7,111.05,110.42,110.84,9330.0
2022-04-01 14:20:00,110.87,111.5,110.6,111.41,18394.0,110.87,111.5,110.6,111.41,18394.0
2022-04-01 14:30:00,111.44,111.8,111.35,111.54,35469.0,111.44,111.8,111.35,111.54,35469.0
2022-04-01 14:40:00,111.56,111.87,111.52,111.55,12092.0,111.56,111.87,111.52,111.55,12092.0
2022-04-01 14:50:00,111.58,111.58,110.95,111.12,17313.0,111.58,111.58,110.95,111.12,17313.0
2022-04-01 15:00:00,111.17,111.44,111.13,111.13,10822.0,111.17,111.44,111.13,111.13,10822.0
2022-04-01 15:10:00,111.18,111.32,110.56,110.56,13378.0,111.18,111.32,110.56,110.56,13378.0
2022-04-01 15:20:00,110.55,110.82,110.4,110.8,14226.0,110.55,110.82,110.4,110.8,14226.0
2022-04-01 15:30:00,110.77,111.07,110.62,110.98,40160.0,110.77,111.07,110.62,110.98,40160.0
2022-04-01 15:40:00,110.98,111.06,110.55,110.63,31667.0,110.98,111.06,110.55,110.63,31667.0
2022-04-01 15:50:00,110.6,111.24,110.39,111.07,106382.0,110.6,111.24,110.39,111.07,106382.0
2022-04-04 09:30:00,112.49,113.61,111.12,112.65,67876.0,112.49,113.61,111.12,112.65,67876.0
2022-04-04 09:40:00,112.86,114.0,112.82,113.78,66441.0,112.86,114.0,112.82,113.78,66441.0
2022-04-04 09:50:00,113.86,113.87,112.52,113.57,70751.0,113.86,113.87,112.52,113.57,70751.0
2022-04-04 10:00:00,113.64,116.61,113.29,116.12,94546.0,113.64,116.61,113.29,116.12,94546.0
2022-04-04 10:10:00,116.22,117.07,115.75,116.03,72629.0,116.22,117.07,115.75,116.03,72629.0
2022-04-04 10:20:00,116.07,116.1,115.05,115.9,40481.0,116.07,116.1,115.05,115.9,40481.0
2022-04-04 10:30:00,115.95,115.99,115.02,115.26,30681.0,115.95,115.99,115.02,115.26,30681.0
2022-04-04 10:40:00,115.31,115.85,114.91,115.54,28478.0,115.31,115.85,114.91,115.54,28478.0
2022-04-04 10:50:00,115.56,116.05,115.29,115.86,37259.0,115.56,116.05,115.29,115.86,37259.0
2022-04-04 11:00:00,115.88,116.2,115.15,115.8,39131.0,115.88,116.2,115.15,115.8,39131.0
2022-04-04 11:10:00,115.83,115.87,115.24,115.58,20315.0,115.83,115.87,115.24,115.58,20315.0
2022-04-04 11:20:00,115.58,115.73,114.82,115.19,44607.0,115.58,115.73,114.82,115.19,44607.0
2022-04-04 11:30:00,115.31,116.34,115.24,116.28,23293.0,115.31,116.34,115.24,116.28,23293.0
2022-04-04 11:40:00,116.38,117.24,116.38,117.04,56594.0,116.38,117.24,116.38,117.04,56594.0
2022-04-04 11:50:00,117.09,117.82,116.93,117.45,44243.0,117.09,117.82,116.93,117.45,44243.0
2022-04-04 12:00:00,117.32,117.5,116.75,117.41,26853.0,117.32,117.5,116.75,117.41,26853.0
2022-04-04 12:10:00,117.5,118.39,117.1,117.95,56508.0,117.5,118.39,117.1,117.95,56508.0
2022-04-04 12:20:00,118.0,118.07,117.21,117.85,17340.0,118.0,118.07,117.21,117.85,17340.0
2022-04-04 12:30:00,117.72,118.04,117.4,117.49,11422.0,117.72,118.04,117.4,117.49,11422.0
2022-04-04 12:40:00,117.51,117.57,117.07,117.35,13998.0,117.51,117.57,117.07,117.35,13998.0
2022-04-04 12:50:00,117.36,117.69,116.92,117.0,21112.0,117.36,117.69,116.92,117.0,21112.0
2022-04-04 13:00:00,116.95,117.26,116.67,117.04,16013.0,116.95,117.26,116.67,117.04,16013.0
2022-04-04 13:10:00,116.9,117.3,116.9,117.16,13473.0,116.9,117.3,116.9,117.16,13473.0
2022-04-04 13:20:00,117.02,117.03,116.25,116.36,19696.0,117.02,117.03,116.25,116.36,19696.0
2022-04-04 13:30:00,116.32,116.9,116.27,116.66,20163.0,116.32,116.9,116.27,116.66,20163.0
2022-04-04 13:40:00,116.72,117.35,116.39,117.09,13700.0,116.72,117.35,116.39,117.09,13700.0
2022-04-04 13:50:00,117.17,117.18,116.77,117.02,13171.0,117.17,117.18,116.77,117.02,13171.0
2022-04-04 14:00:00,116.95,117.01,115.84,116.2,24260.0,116.95,117.01,115.84,116.2,24260.0
2022-04-04 14:10:00,116.09,116.85,116.09,116.69,28900.0,116.09,116.85,116.09,116.69,28900.0
2022-04-04 14:20:00,116.7,116.99,116.34,116.81,23334.0,116.7,116.99,116.34,116.81,23334.0
2022-04-04 14:30:00,116.89,117.14,116.79,117.03,11730.0,116.89,117.14,116.79,117.03,11730.0
2022-04-04 14:40:00,117.1,117.73,117.03,117.65,13889.0,117.1,117.73,117.03,117.65,13889.0
2022-04-04 14:50:00,117.7,117.76,116.91,117.24,11581.0,117.7,117.76,116.91,117.24,11581.0
2022-04-04 15:00:00,117.16,117.3,116.73,117.04,9773.0,117.16,117.3,116.73,117.04,9773.0
2022-04-04 15:10:00,117.09,117.41,116.6,117.13,18730.0,117.09,117.41,116.6,117.13,18730.0
2022-04-04 15:20:00,117.15,117.21,116.92,117.09,13007.0,117.15,117.21,116.92,117.09,13007.0
2022-04-04 15:30:00,117.07,117.2,116.87,116.91,21023.0,117.07,117.2,116.87,116.91,21023.0
2022-04-04 15:40:00,116.92,117.2,116.72,116.72,36665.0,116.92,117.2,116.72,116.72,36665.0
2022-04-04 15:50:00,116.74,117.17,116.45,116.75,95363.0,116.74,117.17,116.45,116.75,95363.0
2022-04-05 09:30:00,115.72,119.0,115.0,118.51,36833.0,115.72,119.0,115.0,118.51,36833.0
2022-04-05 09:40:00,118.3,119.6,117.67,119.26,36563.0,118.3,119.6,117.67,119.26,36563.0
2022-04-05 09:50:00,119.35,121.13,118.78,120.88,28301.0,119.35,121.13,118.78,120.88,28301.0
2022-04-05 10:00:00,120.85,121.35,118.36,118.44,62626.0,120.85,121.35,118.36,118.44,62626.0
2022-04-05 10:10:00,118.58,119.1,117.68,118.73,53347.0,118.58,119.1,117.68,118.73,53347.0
2022-04-05 10:20:00,118.79,119.74,118.74,119.16,30320.0,118.79,119.74,118.74,119.16,30320.0
2022-04-05 10:30:00,119.04,119.64,118.5,118.68,24892.0,119.04,119.64,118.5,118.68,24892.0
2022-04-05 10:40:00,118.56,119.41,118.06,118.23,25373.0,118.56,119.41,118.06,118.23,25373.0
2022-04-05 10:50:00,118.29,118.66,116.86,117.08,13180.0,118.29,118.66,116.86,117.08,13180.0
2022-04-05 11:00:00,117.0,117.76,116.82,116.99,27786.0,117.0,117.76,116.82,116.99,27786.0
2022-04-05 11:10:00,117.05,117.09,116.21,116.35,36953.0,117.05,117.09,116.21,116.35,36953.0
2022-04-05 11:20:00,116.31,116.37,114.82,115.21,19590.0,116.31,116.37,114.82,115.21,19590.0
2022-04-05 11:30:00,115.08,115.7,114.78,115.22,14066.0,115.08,115.7,114.78,115.22,14066.0
2022-04-05 11:40:00,115.03,115.52,114.97,115.31,19405.0,115.03,115.52,114.97,115.31,19405.0
2022-04-05 11:50:00,115.54,115.96,115.53,115.79,5723.0,115.54,115.96,115.53,115.79,5723.0
2022-04-05 12:00:00,115.92,115.92,114.76,114.94,7866.0,115.92,115.92,114.76,114.94,7866.0
2022-04-05 12:10:00,114.96,115.0,113.99,114.0,9172.0,114.96,115.0,113.99,114.0,9172.0
2022-04-05 12:20:00,114.02,114.42,114.0,114.31,4722.0,114.02,114.42,114.0,114.31,4722.0
2022-04-05 12:30:00,114.3,114.67,114.13,114.49,16249.0,114.3,114.67,114.13,114.49,16249.0
2022-04-05 12:40:00,114.37,114.93,114.35,114.93,5649.0,114.37,114.93,114.35,114.93,5649.0
2022-04-05 12:50:00,115.02,115.41,114.75,115.19,9699.0,115.02,115.41,114.75,115.19,9699.0
2022-04-05 13:00:00,115.02,115.5,114.91,115.47,6185.0,115.02,115.5,114.91,115.47,6185.0
2022-04-05 13:10:00,115.52,116.14,115.34,116.06,7888.0,115.52,116.14,115.34,116.06,7888.0
2022-04-05 13:20:00,116.05,116.05,115.87,115.98,3256.0,116.05,116.05,115.87,115.98,3256.0
2022-04-05 13:30:00,115.81,115.82,114.85,115.27,23997.0,115.81,115.82,114.85,115.27,23997.0
2022-04-05 13:40:00,115.17,115.44,114.97,115.14,4179.0,115.17,115.44,114.97,115.14,4179.0
2022-04-05 13:50:00,115.0,115.4,114.9,115.4,5196.0,115.0,115.4,114.9,115.4,5196.0
2022-04-05 14:00:00,115.33,115.35,114.79,115.11,4465.0,115.33,115.35,114.79,115.11,4465.0
2022-04-05 14:10:00,115.06,115.32,114.93,115.31,8829.0,115.06,115.32,114.93,115.31,8829.0
2022-04-05 14:20:00,115.53,115.86,115.32,115.67,12436.0,115.53,115.86,115.32,115.67,12436.0
2022-04-05 14:30:00,115.73,115.76,115.2,115.32,4758.0,115.73,115.76,115.2,115.32,4758.0
2022-04-05 14:40:00,115.19,116.37,115.18,116.32,12954.0,115.19,116.37,115.18,116.32,12954.0
2022-04-05 14:50:00,116.35,116.55,115.81,115.96,16542.0,116.35,116.55,115.81,115.96,16542.0
2022-04-05 15:00:00,115.92,115.92,114.44,114.58,15734.0,115.92,115.92,114.44,114.58,15734.0
2022-04-05 15:10:00,114.54,114.54,113.52,113.58,47589.0,114.54,114.54,113.52,113.58,47589.0
2022-04-05 15:20:00,113.5,114.18,113.35,114.02,17234.0,113.5,114.18,113.35,114.02,17234.0
2022-04-05 15:30:00,113.88,114.38,113.69,114.13,17837.0,113.88,114.38,113.69,114.13,17837.0
2022-04-05 15:40:00,114.12,114.26,113.95,114.12,15542.0,114.12,114.26,113.95,114.12,15542.0
2022-04-05 15:50:00,114.06,114.65,114.0,114.5,92071.0,114.06,114.65,114.0,114.5,92071.0
2022-04-06 09:30:00,111.0,111.82,107.13,107.89,101128.0,111.0,111.82,107.13,107.89,101128.0
2022-04-06 09:40:00,108.16,108.55,107.06,108.09,90544.0,108.16,108.55,107.06,108.09,90544.0
2022-04-06 09:50:00,108.07,108.43,106.56,106.57,43420.0,108.07,108.43,106.56,106.57,43420.0
2022-04-06 10:00:00,106.55,106.93,105.25,105.96,50580.0,106.55,106.93,105.25,105.96,50580.0
2022-04-06 10:10:00,105.89,107.57,105.89,107.23,49567.0,105.89,107.57,105.89,107.23,49567.0
2022-04-06 10:20:00,107.22,107.51,105.14,105.51,67423.0,107.22,107.51,105.14,105.51,67423.0
2022-04-06 10:30:00,105.51,106.44,105.26,106.35,35329.0,105.51,106.44,105.26,106.35,35329.0
2022-04-06 10:40:00,106.33,107.47,105.98,107.0,73428.0,106.33,107.47,105.98,107.0,73428.0
2022-04-06 10:50:00,107.07,107.29,105.78,105.82,31776.0,107.07,107.29,105.78,105.82,31776.0
2022-04-06 11:00:00,105.73,106.08,104.24,104.28,31776.0,105.73,106.08,104.24,104.28,31776.0
2022-04-06 11:10:00,104.19,104.95,104.18,104.68,46509.0,104.19,104.95,104.18,104.68,46509.0
2022-04-06 11:20:00,104.67,105.1,104.13,104.16,38186.0,104.67,105.1,104.13,104.16,38186.0
2022-04-06 11:30:00,104.13,104.5,103.82,104.0,32383.0,104.13,104.5,103.82,104.0,32383.0
2022-04-06 11:40:00,104.01,105.27,103.95,105.11,21742.0,104.01,105.27,103.95,105.11,21742.0
2022-04-06 11:50:00,105.3,105.95,105.3,105.64,19675.0,105.3,105.95,105.3,105.64,19675.0
2022-04-06 12:00:00,105.74,105.86,105.17,105.43,21737.0,105.74,105.86,105.17,105.43,21737.0
2022-04-06 12:10:00,105.42,105.66,104.95,105.52,27429.0,105.42,105.66,104.95,105.52,27429.0
2022-04-06 12:20:00,105.52,105.56,104.93,105.02,10896.0,105.52,105.56,104.93,105.02,10896.0
2022-04-06 12:30:00,104.94,105.2,104.65,105.16,11012.0,104.94,105.2,104.65,105.16,11012.0
2022-04-06 12:40:00,105.17,105.49,104.84,105.42,20586.0,105.17,105.49,104.84,105.42,20586.0
2022-04-06 12:50:00,105.49,105.97,105.39,105.63,15019.0,105.49,105.97,105.39,105.63,15019.0
2022-04-06 13:00:00,105.56,106.17,105.48,106.01,12751.0,105.56,106.17,105.48,106.01,12751.0
2022-04-06 13:10:00,106.07,106.36,105.72,106.25,10670.0,106.07,106.36,105.72,106.25,10670.0
2022-04-06 13:20:00,106.29,106.77,105.98,106.23,22044.0,106.29,106.77,105.98,106.23,22044.0
2022-04-06 13:30:00,106.22,106.49,105.77,106.48,16975.0,106.22,106.49,105.77,106.48,16975.0
2022-04-06 13:40:00,106.57,108.9,106.49,108.9,90260.0,106.57,108.9,106.49,108.9,90260.0
2022-04-06 13:50:00,108.75,108.82,106.75,106.75,26678.0,108.75,108.82,106.75,106.75,26678.0
2022-04-06 14:00:00,106.61,108.26,106.04,106.04,26032.0,106.61,108.26,106.04,106.04,26032.0
2022-04-06 14:10:00,106.04,106.29,104.84,105.36,25093.0,106.04,106.29,104.84,105.36,25093.0
2022-04-06 14:20:00,105.39,106.72,105.39,106.01,18028.0,105.39,106.72,105.39,106.01,18028.0
2022-04-06 14:30:00,106.08,107.22,105.85,106.0,23399.0,106.08,107.22,105.85,106.0,23399.0
2022-04-06 14:40:00,105.78,106.33,105.47,105.76,18382.0,105.78,106.33,105.47,105.76,18382.0
2022-04-06 14:50:00,105.97,107.39,105.97,107.39,27271.0,105.97,107.39,105.97,107.39,27271.0
2022-04-06 15:00:00,107.51,108.27,107.18,107.26,30271.0,107.51,108.27,107.18,107.26,30271.0
2022-04-06 15:10:00,107.26,107.83,107.04,107.22,18743.0,107.26,107.83,107.04,107.22,18743.0
2022-04-06 15:20:00,107.14,107.24,106.47,106.69,24502.0,107.14,107.24,106.47,106.69,24502.0
2022-04-06 15:30:00,106.63,107.3,106.38,107.18,35998.0,106.63,107.3,106.38,107.18,35998.0
2022-04-06 15:40:00,107.14,107.85,107.01,107.5,67115.0,107.14,107.85,107.01,107.5,67115.0
2022-04-06 15:50:00,107.55,107.78,106.73,106.93,135007.0,107.55,107.78,106.73,106.93,135007.0
2022-04-07 09:30:00,103.95,108.94,103.1,106.77,141125.0,103.95,108.94,103.1,106.77,141125.0
2022-04-07 09:40:00,106.79,108.31,106.44,106.86,102780.0,106.79,108.31,106.44,106.86,102780.0
2022-04-07 09:50:00,106.95,109.9,106.95,109.26,64542.0,106.95,109.9,106.95,109.26,64542.0
2022-04-07 10:00:00,109.43,109.89,107.25,107.61,82123.0,109.43,109.89,107.25,107.61,82123.0
2022-04-07 10:10:00,107.41,109.05,107.3,108.7,60683.0,107.41,109.05,107.3,108.7,60683.0
2022-04-07 10:20:00,108.7,109.33,108.0,108.71,41866.0,108.7,109.33,108.0,108.71,41866.0
2022-04-07 10:30:00,108.76,110.05,108.65,108.78,49693.0,108.76,110.05,108.65,108.78,49693.0
2022-04-07 10:40:00,108.68,108.74,106.78,107.01,75508.0,108.68,108.74,106.78,107.01,75508.0
2022-04-07 10:50:00,107.14,108.25,106.8,107.37,40062.0,107.14,108.25,106.8,107.37,40062.0
2022-04-07 11:00:00,107.46,108.02,107.04,107.13,104587.0,107.46,108.02,107.04,107.13,104587.0
2022-04-07 11:10:00,107.18,107.33,105.96,106.36,137213.0,107.18,107.33,105.96,106.36,137213.0
2022-04-07 11:20:00,106.35,107.24,106.35,106.76,61792.0,106.35,107.24,106.35,106.76,61792.0
2022-04-07 11:30:00,106.6,107.08,105.87,106.77,19441.0,106.6,107.08,105.87,106.77,19441.0
2022-04-07 11:40:00,106.7,106.87,106.31,106.31,10478.0,106.7,106.87,106.31,106.31,10478.0
2022-04-07 11:50:00,106.32,106.32,105.18,105.45,62409.0,106.32,106.32,105.18,105.45,62409.0
2022-04-07 12:00:00,105.3,105.45,104.55,105.01,52399.0,105.3,105.45,104.55,105.01,52399.0
2022-04-07 12:10:00,105.11,106.2,105.11,105.69,35537.0,105.11,106.2,105.11,105.69,35537.0
2022-04-07 12:20:00,105.62,106.16,105.34,105.75,25755.0,105.62,106.16,105.34,105.75,25755.0
2022-04-07 12:30:00,105.68,106.0,105.28,105.28,16000.0,105.68,106.0,105.28,105.28,16000.0
2022-04-07 12:40:00,105.23,105.55,104.98,105.05,30492.0,105.23,105.55,104.98,105.05,30492.0
2022-04-07 12:50:00,105.12,106.52,105.11,106.52,35294.0,105.12,106.52,105.11,106.52,35294.0
2022-04-07 13:00:00,106.46,107.07,106.4,106.74,20241.0,106.46,107.07,106.4,106.74,20241.0
2022-04-07 13:10:00,106.63,107.33,106.51,106.81,22492.0,106.63,107.33,106.51,106.81,22492.0
2022-04-07 13:20:00,106.97,108.4,106.96,108.39,11094.0,106.97,108.4,106.96,108.39,11094.0
2022-04-07 13:30:00,108.32,108.78,107.75,107.85,33589.0,108.32,108.78,107.75,107.85,33589.0
2022-04-07 13:40:00,107.89,108.11,107.4,107.45,10088.0,107.89,108.11,107.4,107.45,10088.0
2022-04-07 13:50:00,107.48,108.63,107.46,108.62,11164.0,107.48,108.63,107.46,108.62,11164.0
2022-04-07 14:00:00,108.59,108.81,108.16,108.8,13542.0,108.59,108.81,108.16,108.8,13542.0
2022-04-07 14:10:00,108.8,108.85,108.09,108.27,17917.0,108.8,108.85,108.09,108.27,17917.0
2022-04-07 14:20:00,108.28,109.6,108.14,108.96,22070.0,108.28,109.6,108.14,108.96,22070.0
2022-04-07 14:30:00,108.97,109.2,108.52,108.98,21500.0,108.97,109.2,108.52,108.98,21500.0
2022-04-07 14:40:00,108.86,109.35,108.61,109.13,37667.0,108.86,109.35,108.61,109.13,37667.0
2022-04-07 14:50:00,109.04,110.14,108.95,109.93,38381.0,109.04,110.14,108.95,109.93,38381.0
2022-04-07 15:00:00,109.77,110.23,109.56,110.16,37059.0,109.77,110.23,109.56,110.16,37059.0
2022-04-07 15:10:00,110.09,111.14,110.04,110.7,39658.0,110.09,111.14,110.04,110.7,39658.0
2022-04-07 15:20:00,110.75,111.27,110.39,111.22,65760.0,110.75,111.27,110.39,111.22,65760.0
2022-04-07 15:30:00,111.2,111.47,110.44,111.23,87868.0,111.2,111.47,110.44,111.23,87868.0
2022-04-07 15:40:00,111.23,112.16,111.23,111.86,109429.0,111.23,112.16,111.23,111.86,109429.0
2022-04-07 15:50:00,111.89,112.2,111.26,111.91,214406.0,111.89,112.2,111.26,111.91,214406.0
2022-04-08 09:30:00,110.19,112.59,108.9,109.02,59496.0,110.19,112.59,108.9,109.02,59496.0
2022-04-08 09:40:00,109.02,111.51,109.02,110.51,31172.0,109.02,111.51,109.02,110.51,31172.0
2022-04-08 09:50:00,110.57,110.64,109.57,110.09,69657.0,110.57,110.64,109.57,110.09,69657.0
2022-04-08 10:00:00,110.03,111.84,109.87,111.28,24011.0,110.03,111.84,109.87,111.28,24011.0
2022-04-08 10:10:00,111.58,112.63,111.55,112.62,29122.0,111.58,112.63,111.55,112.62,29122.0
2022-04-08 10:20:00,112.77,115.87,112.73,115.85,60405.0,112.77,115.87,112.73,115.85,60405.0
2022-04-08 10:30:00,115.76,116.63,114.74,116.0,66703.0,115.76,116.63,114.74,116.0,66703.0
2022-04-08 10:40:00,115.93,116.39,114.7,114.86,44855.0,115.93,116.39,114.7,114.86,44855.0
2022-04-08 10:50:00,114.8,117.13,114.57,117.11,94521.0,114.8,117.13,114.57,117.11,94521.0
2022-04-08 11:00:00,117.11,118.2,116.68,117.12,92069.0,117.11,118.2,116.68,117.12,92069.0
2022-04-08 11:10:00,117.11,117.78,116.62,116.62,47727.0,117.11,117.78,116.62,116.62,47727.0
2022-04-08 11:20:00,116.41,116.48,115.59,116.09,26066.0,116.41,116.48,115.59,116.09,26066.0
2022-04-08 11:30:00,116.01,116.54,115.94,115.95,23057.0,116.01,116.54,115.94,115.95,23057.0
2022-04-08 11:40:00,115.86,116.63,115.35,116.58,51205.0,115.86,116.63,115.35,116.58,51205.0
2022-04-08 11:50:00,116.51,116.51,114.28,114.88,69634.0,116.51,116.51,114.28,114.88,69634.0
2022-04-08 12:00:00,115.03,115.83,114.52,114.9,20367.0,115.03,115.83,114.52,114.9,20367.0
2022-04-08 12:10:00,114.81,115.13,114.47,115.13,37574.0,114.81,115.13,114.47,115.13,37574.0
2022-04-08 12:20:00,115.24,115.98,115.07,115.07,31878.0,115.24,115.98,115.07,115.07,31878.0
2022-04-08 12:30:00,114.76,114.93,113.89,114.45,47908.0,114.76,114.93,113.89,114.45,47908.0
2022-04-08 12:40:00,114.48,114.72,113.79,113.91,14985.0,114.48,114.72,113.79,113.91,14985.0
2022-04-08 12:50:00,114.03,114.42,113.65,114.37,15215.0,114.03,114.42,113.65,114.37,15215.0
2022-04-08 13:00:00,114.23,114.34,113.52,114.19,22145.0,114.23,114.34,113.52,114.19,22145.0
2022-04-08 13:10:00,114.25,114.38,113.92,114.38,29964.0,114.25,114.38,113.92,114.38,29964.0
2022-04-08 13:20:00,114.12,114.38,113.84,114.12,26573.0,114.12,114.38,113.84,114.12,26573.0
2022-04-08 13:30:00,114.21,114.21,112.83,113.71,36236.0,114.21,114.21,112.83,113.71,36236.0
2022-04-08 13:40:00,113.72,114.03,113.64,113.87,17282.0,113.72,114.03,113.64,113.87,17282.0
2022-04-08 13:50:00,113.75,114.02,113.35,113.74,24256.0,113.75,114.02,113.35,113.74,24256.0
2022-04-08 14:00:00,113.68,114.04,113.0,113.5,20703.0,113.68,114.04,113.0,113.5,20703.0
2022-04-08 14:10:00,113.61,113.81,113.46,113.53,46870.0,113.61,113.81,113.46,113.53,46870.0
2022-04-08 14:20:00,113.53,113.59,112.44,112.5,45552.0,113.53,113.59,112.44,112.5,45552.0
2022-04-08 14:30:00,112.52,112.59,112.04,112.47,32335.0,112.52,112.59,112.04,112.47,32335.0
2022-04-08 14:40:00,112.52,112.91,112.27,112.91,29252.0,112.52,112.91,112.27,112.91,29252.0
2022-04-08 14:50:00,112.83,113.39,112.54,112.73,32458.0,112.83,113.39,112.54,112.73,32458.0
2022-04-08 15:00:00,112.7,112.91,111.7,112.05,43548.0,112.7,112.91,111.7,112.05,43548.0
2022-04-08 15:10:00,111.94,112.93,111.82,112.8,21806.0,111.94,112.93,111.82,112.8,21806.0
2022-04-08 15:20:00,112.32,112.55,111.97,112.2,23837.0,112.32,112.55,111.97,112.2,23837.0
2022-04-08 15:30:00,112.2,112.4,111.92,111.94,43318.0,112.2,112.4,111.92,111.94,43318.0
2022-04-08 15:40:00,111.99,112.2,111.89,112.0,51998.0,111.99,112.2,111.89,112.0,51998.0
2022-04-08 15:50:00,111.81,112.19,111.63,112.08,215238.0,111.81,112.19,111.63,112.08,215238.0
2022-04-11 09:30:00,108.94,110.7,108.6,110.69,55770.0,108.94,110.7,108.6,110.69,55770.0
2022-04-11 09:40:00,110.72,114.81,110.37,114.45,36228.0,110.72,114.81,110.37,114.45,36228.0
2022-04-11 09:50:00,114.25,115.91,114.05,115.68,73943.0,114.25,115.91,114.05,115.68,73943.0
2022-04-11 10:00:00,115.83,117.9,115.6,117.52,63009.0,115.83,117.9,115.6,117.52,63009.0
2022-04-11 10:10:00,117.4,117.69,114.82,114.91,83501.0,117.4,117.69,114.82,114.91,83501.0
2022-04-11 10:20:00,115.09,116.8,114.92,115.13,52604.0,115.09,116.8,114.92,115.13,52604.0
2022-04-11 10:30:00,115.03,116.51,113.99,114.11,29486.0,115.03,116.51,113.99,114.11,29486.0
2022-04-11 10:40:00,114.15,114.15,112.54,113.13,47491.0,114.15,114.15,112.54,113.13,47491.0
2022-04-11 10:50:00,113.03,114.13,112.93,113.73,79862.0,113.03,114.13,112.93,113.73,79862.0
2022-04-11 11:00:00,113.89,114.08,113.09,113.31,12348.0,113.89,114.08,113.09,113.31,12348.0
2022-04-11 11:10:00,113.15,114.02,113.07,114.02,20550.0,113.15,114.02,113.07,114.02,20550.0
2022-04-11 11:20:00,114.02,114.1,112.73,113.47,29409.0,114.02,114.1,112.73,113.47,29409.0
2022-04-11 11:30:00,113.65,114.44,113.62,114.09,23277.0,113.65,114.44,113.62,114.09,23277.0
2022-04-11 11:40:00,114.09,114.64,113.92,113.93,14552.0,114.09,114.64,113.92,113.93,14552.0
2022-04-11 11:50:00,113.72,114.61,113.69,113.93,21661.0,113.72,114.61,113.69,113.93,21661.0
2022-04-11 12:00:00,113.99,114.23,113.59,113.62,9479.0,113.99,114.23,113.59,113.62,9479.0
2022-04-11 12:10:00,113.69,113.84,113.01,113.84,23780.0,113.69,113.84,113.01,113.84,23780.0
2022-04-11 12:20:00,113.87,113.98,113.32,113.69,12978.0,113.87,113.98,113.32,113.69,12978.0
2022-04-11 12:30:00,113.68,113.68,112.88,113.09,6671.0,113.68,113.68,112.88,113.09,6671.0
2022-04-11 12:40:00,113.15,113.8,113.07,113.42,14407.0,113.15,113.8,113.07,113.42,14407.0
2022-04-11 12:50:00,113.3,113.46,112.97,113.04,28552.0,113.3,113.46,112.97,113.04,28552.0
2022-04-11 13:00:00,113.38,114.53,113.3,114.12,28597.0,113.38,114.53,113.3,114.12,28597.0
2022-04-11 13:10:00,113.98,114.35,113.76,114.35,11881.0,113.98,114.35,113.76,114.35,11881.0
2022-04-11 13:20:00,114.23,114.88,114.0,114.79,18171.0,114.23,114.88,114.0,114.79,18171.0
2022-04-11 13:30:00,114.92,115.24,114.56,114.58,10834.0,114.92,115.24,114.56,114.58,10834.0
2022-04-11 13:40:00,114.65,114.8,113.8,113.87,31217.0,114.65,114.8,113.8,113.87,31217.0
2022-04-11 13:50:00,113.85,114.51,113.57,114.5,26839.0,113.85,114.51,113.57,114.5,26839.0
2022-04-11 14:00:00,114.49,114.9,114.16,114.79,14667.0,114.49,114.9,114.16,114.79,14667.0
2022-04-11 14:10:00,114.78,114.85,113.51,113.66,21097.0,114.78,114.85,113.51,113.66,21097.0
2022-04-11 14:20:00,113.61,113.72,113.34,113.54,19747.0,113.61,113.72,113.34,113.54,19747.0
2022-04-11 14:30:00,113.45,113.78,113.39,113.59,17503.0,113.45,113.78,113.39,113.59,17503.0
2022-04-11 14:40:00,113.68,114.35,113.53,114.31,26080.0,113.68,114.35,113.53,114.31,26080.0
2022-04-11 14:50:00,114.29,114.56,114.03,114.1,18188.0,114.29,114.56,114.03,114.1,18188.0
2022-04-11 15:00:00,114.24,114.33,113.81,114.15,16172.0,114.24,114.33,113.81,114.15,16172.0
2022-04-11 15:10:00,114.2,115.03,114.13,114.81,22188.0,114.2,115.03,114.13,114.81,22188.0
2022-04-11 15:20:00,114.84,115.27,114.55,114.68,26641.0,114.84,115.27,114.55,114.68,26641.0
2022-04-11 15:30:00,114.74,114.82,113.81,113.95,30660.0,114.74,114.82,113.81,113.95,30660.0
2022-04-11 15:40:00,113.96,114.27,113.93,114.16,63140.0,113.96,114.27,113.93,114.16,63140.0
2022-04-11 15:50:00,114.13,114.31,113.46,113.53,151900.0,114.13,114.31,113.46,113.53,151900.0
2022-04-12 09:30:00,115.53,118.23,114.62,115.93,67924.0,115.53,118.23,114.62,115.93,67924.0
2022-04-12 09:40:00,116.21,116.4,113.84,115.76,38064.0,116.21,116.4,113.84,115.76,38064.0
2022-04-12 09:50:00,115.96,117.95,115.89,117.57,48794.0,115.96,117.95,115.89,117.57,48794.0
2022-04-12 10:00:00,117.73,118.0,116.76,116.93,43045.0,117.73,118.0,116.76,116.93,43045.0
2022-04-12 10:10:00,117.04,117.22,115.0,115.0,30092.0,117.04,117.22,115.0,115.0,30092.0
2022-04-12 10:20:00,115.05,115.55,114.16,115.01,54574.0,115.05,115.55,114.16,115.01,54574.0
2022-04-12 10:30:00,114.95,115.79,114.38,114.77,19882.0,114.95,115.79,114.38,114.77,19882.0
2022-04-12 10:40:00,114.66,115.65,114.6,114.88,23348.0,114.66,115.65,114.6,114.88,23348.0
2022-04-12 10:50:00,114.88,115.5,114.51,115.45,21447.0,114.88,115.5,114.51,115.45,21447.0
2022-04-12 11:00:00,115.28,115.82,113.94,113.94,34809.0,115.28,115.82,113.94,113.94,34809.0
2022-04-12 11:10:00,114.03,114.63,113.71,114.03,34919.0,114.03,114.63,113.71,114.03,34919.0
2022-04-12 11:20:00,114.04,114.1,113.09,113.57,35698.0,114.04,114.1,113.09,113.57,35698.0
2022-04-12 11:30:00,113.49,113.89,113.17,113.57,22381.0,113.49,113.89,113.17,113.57,22381.0
2022-04-12 11:40:00,113.65,114.0,113.45,113.59,23125.0,113.65,114.0,113.45,113.59,23125.0
2022-04-12 11:50:00,113.63,113.84,112.68,112.79,13537.0,113.63,113.84,112.68,112.79,13537.0
2022-04-12 12:00:00,112.79,112.92,111.28,112.17,25546.0,112.79,112.92,111.28,112.17,25546.0
2022-04-12 12:10:00,112.08,112.58,111.63,111.98,29771.0,112.08,112.58,111.63,111.98,29771.0
2022-04-12 12:20:00,111.98,112.37,110.36,111.35,55568.0,111.98,112.37,110.36,111.35,55568.0
2022-04-12 12:30:00,111.4,111.42,109.87,110.26,73819.0,111.4,111.42,109.87,110.26,73819.0
2022-04-12 12:40:00,110.29,110.68,109.93,110.63,55624.0,110.29,110.68,109.93,110.63,55624.0
2022-04-12 12:50:00,110.56,110.69,109.72,110.43,31313.0,110.56,110.69,109.72,110.43,31313.0
2022-04-12 13:00:00,110.46,110.9,110.17,110.62,58395.0,110.46,110.9,110.17,110.62,58395.0
2022-04-12 13:10:00,110.73,111.15,110.2,110.45,17878.0,110.73,111.15,110.2,110.45,17878.0
2022-04-12 13:20:00,110.48,110.7,109.32,109.86,47547.0,110.48,110.7,109.32,109.86,47547.0
2022-04-12 13:30:00,109.93,110.05,108.77,108.87,22662.0,109.93,110.05,108.77,108.87,22662.0
2022-04-12 13:40:00,108.88,109.24,108.29,108.33,82861.0,108.88,109.24,108.29,108.33,82861.0
2022-04-12 13:50:00,108.31,108.63,107.77,107.86,71403.0,108.31,108.63,107.77,107.86,71403.0
2022-04-12 14:00:00,107.75,108.54,107.7,107.98,49259.0,107.75,108.54,107.7,107.98,49259.0
2022-04-12 14:10:00,108.01,108.31,107.16,107.26,56373.0,108.01,108.31,107.16,107.26,56373.0
2022-04-12 14:20:00,107.27,107.74,107.0,107.5,66460.0,107.27,107.74,107.0,107.5,66460.0
2022-04-12 14:30:00,107.5,107.87,107.02,107.15,56800.0,107.5,107.87,107.02,107.15,56800.0
2022-04-12 14:40:00,107.12,108.09,107.01,108.09,57653.0,107.12,108.09,107.01,108.09,57653.0
2022-04-12 14:50:00,107.97,108.71,107.59,107.69,80254.0,107.97,108.71,107.59,107.69,80254.0
2022-04-12 15:00:00,107.67,107.86,107.0,107.18,49692.0,107.67,107.86,107.0,107.18,49692.0
2022-04-12 15:10:00,107.19,107.51,106.82,107.39,94783.0,107.19,107.51,106.82,107.39,94783.0
2022-04-12 15:20:00,107.45,107.62,106.7,106.74,56050.0,107.45,107.62,106.7,106.74,56050.0
2022-04-12 15:30:00,106.7,107.63,106.63,107.61,102671.0,106.7,107.63,106.63,107.61,102671.0
2022-04-12 15:40:00,107.59,108.11,107.15,107.78,101360.0,107.59,108.11,107.15,107.78,101360.0
2022-04-12 15:50:00,107.66,108.07,107.19,107.56,235340.0,107.66,108.07,107.19,107.56,235340.0
2022-04-13 09:30:00,105.84,107.08,105.24,106.82,55597.0,105.84,107.08,105.24,106.82,55597.0
2022-04-13 09:40:00,106.59,109.0,106.39,107.99,37681.0,106.59,109.0,106.39,107.99,37681.0
2022-04-13 09:50:00,107.98,108.44,106.53,108.1,68577.0,107.98,108.44,106.53,108.1,68577.0
2022-04-13 10:00:00,107.87,109.7,107.39,108.25,64346.0,107.87,109.7,107.39,108.25,64346.0
2022-04-13 10:10:00,107.93,110.25,107.83,110.21,73199.0,107.93,110.25,107.83,110.21,73199.0
2022-04-13 10:20:00,110.22,110.23,108.3,108.57,29824.0,110.22,110.23,108.3,108.57,29824.0
2022-04-13 10:30:00,108.04,109.1,108.04,108.26,41317.0,108.04,109.1,108.04,108.26,41317.0
2022-04-13 10:40:00,108.23,108.82,107.94,108.32,37631.0,108.23,108.82,107.94,108.32,37631.0
2022-04-13 10:50:00,108.34,109.27,108.34,108.91,31994.0,108.34,109.27,108.34,108.91,31994.0
2022-04-13 11:00:00,108.85,111.27,107.91,111.23,79695.0,108.85,111.27,107.91,111.23,79695.0
2022-04-13 11:10:00,111.23,111.71,110.8,111.71,98973.0,111.23,111.71,110.8,111.71,98973.0
2022-04-13 11:20:00,111.69,112.39,111.69,112.12,88219.0,111.69,112.39,111.69,112.12,88219.0
2022-04-13 11:30:00,112.29,113.3,112.04,112.25,140837.0,112.29,113.3,112.04,112.25,140837.0
2022-04-13 11:40:00,112.22,113.1,112.21,112.99,70091.0,112.22,113.1,112.21,112.99,70091.0
2022-04-13 11:50:00,113.01,113.69,112.87,113.5,297113.0,113.01,113.69,112.87,113.5,297113.0
2022-04-13 12:00:00,113.49,113.82,113.19,113.56,52243.0,113.49,113.82,113.19,113.56,52243.0
2022-04-13 12:10:00,113.51,113.8,113.2,113.39,86377.0,113.51,113.8,113.2,113.39,86377.0
2022-04-13 12:20:00,113.39,114.23,113.23,114.21,75953.0,113.39,114.23,113.23,114.21,75953.0
2022-04-13 12:30:00,114.27,114.63,113.93,114.23,44134.0,114.27,114.63,113.93,114.23,44134.0
2022-04-13 12:40:00,114.26,114.67,114.0,114.5,67501.0,114.26,114.67,114.0,114.5,67501.0
2022-04-13 12:50:00,114.68,115.69,114.39,114.84,78407.0,114.68,115.69,114.39,114.84,78407.0
2022-04-13 13:00:00,114.8,115.13,114.26,115.0,77962.0,114.8,115.13,114.26,115.0,77962.0
2022-04-13 13:10:00,115.0,115.04,113.99,114.21,80594.0,115.0,115.04,113.99,114.21,80594.0
2022-04-13 13:20:00,114.22,114.43,113.83,114.17,31531.0,114.22,114.43,113.83,114.17,31531.0
2022-04-13 13:30:00,114.24,114.27,113.59,113.76,35022.0,114.24,114.27,113.59,113.76,35022.0
2022-04-13 13:40:00,113.92,114.02,113.5,113.7,58785.0,113.92,114.02,113.5,113.7,58785.0
2022-04-13 13:50:00,113.63,114.36,113.5,114.27,79879.0,113.63,114.36,113.5,114.27,79879.0
2022-04-13 14:00:00,114.21,114.32,113.89,114.0,43662.0,114.21,114.32,113.89,114.0,43662.0
2022-04-13 14:10:00,113.92,114.21,113.81,114.02,26589.0,113.92,114.21,113.81,114.02,26589.0
2022-04-13 14:20:00,114.0,114.13,113.61,113.91,58339.0,114.0,114.13,113.61,113.91,58339.0
2022-04-13 14:30:00,113.91,114.26,113.79,114.17,52563.0,113.91,114.26,113.79,114.17,52563.0
2022-04-13 14:40:00,114.2,114.48,114.09,114.33,13926.0,114.2,114.48,114.09,114.33,13926.0
2022-04-13 14:50:00,114.44,115.04,114.32,115.0,60569.0,114.44,115.04,114.32,115.0,60569.0
2022-04-13 15:00:00,115.03,115.72,114.59,115.68,102200.0,115.03,115.72,114.59,115.68,102200.0
2022-04-13 15:10:00,115.66,116.03,115.39,115.69,58929.0,115.66,116.03,115.39,115.69,58929.0
2022-04-13 15:20:00,115.7,116.4,115.47,116.34,62259.0,115.7,116.4,115.47,116.34,62259.0
2022-04-13 15:30:00,116.34,116.45,115.9,116.18,65620.0,116.34,116.45,115.9,116.18,65620.0
2022-04-13 15:40:00,116.18,116.75,116.13,116.41,141211.0,116.18,116.75,116.13,116.41,141211.0
2022-04-13 15:50:00,116.38,116.99,116.17,116.85,493014.0,116.38,116.99,116.17,116.85,493014.0
2022-04-14 09:30:00,117.21,119.96,113.77,114.33,190501.0,117.21,119.96,113.77,114.33,190501.0
2022-04-14 09:40:00,114.18,115.19,113.91,114.11,55003.0,114.18,115.19,113.91,114.11,55003.0
2022-04-14 09:50:00,114.3,115.34,113.82,114.61,26531.0,114.3,115.34,113.82,114.61,26531.0
2022-04-14 10:00:00,114.5,116.28,113.82,114.0,45818.0,114.5,116.28,113.82,114.0,45818.0
2022-04-14 10:10:00,113.95,114.95,113.75,114.13,34457.0,113.95,114.95,113.75,114.13,34457.0
2022-04-14 10:20:00,114.01,115.4,113.7,114.45,69404.0,114.01,115.4,113.7,114.45,69404.0
2022-04-14 10:30:00,114.6,114.89,112.74,113.26,64941.0,114.6,114.89,112.74,113.26,64941.0
2022-04-14 10:40:00,113.28,113.28,112.25,112.25,78575.0,113.28,113.28,112.25,112.25,78575.0
2022-04-14 10:50:00,112.25,114.9,112.04,114.28,81721.0,112.25,114.9,112.04,114.28,81721.0
2022-04-14 11:00:00,114.19,115.0,113.79,114.39,41240.0,114.19,115.0,113.79,114.39,41240.0
2022-04-14 11:10:00,114.34,114.48,112.33,112.56,51153.0,114.34,114.48,112.33,112.56,51153.0
2022-04-14 11:20:00,112.72,113.56,112.6,113.31,42332.0,112.72,113.56,112.6,113.31,42332.0
2022-04-14 11:30:00,113.2,113.2,111.8,111.84,43576.0,113.2,113.2,111.8,111.84,43576.0
2022-04-14 11:40:00,111.78,112.76,111.63,112.73,41776.0,111.78,112.76,111.63,112.73,41776.0
2022-04-14 11:50:00,112.94,113.26,112.33,112.33,34842.0,112.94,113.26,112.33,112.33,34842.0
2022-04-14 12:00:00,112.2,112.35,111.66,112.0,26421.0,112.2,112.35,111.66,112.0,26421.0
2022-04-14 12:10:00,112.02,112.3,111.6,111.95,24984.0,112.02,112.3,111.6,111.95,24984.0
2022-04-14 12:20:00,111.89,112.08,111.25,111.39,37417.0,111.89,112.08,111.25,111.39,37417.0
2022-04-14 12:30:00,111.29,111.84,111.2,111.6,26946.0,111.29,111.84,111.2,111.6,26946.0
2022-04-14 12:40:00,111.53,111.6,111.0,111.04,48577.0,111.53,111.6,111.0,111.04,48577.0
2022-04-14 12:50:00,111.01,111.65,110.76,111.63,39500.0,111.01,111.65,110.76,111.63,39500.0
2022-04-14 13:00:00,111.75,112.25,111.61,112.16,43229.0,111.75,112.25,111.61,112.16,43229.0
2022-04-14 13:10:00,112.03,112.07,111.05,111.42,30439.0,112.03,112.07,111.05,111.42,30439.0
2022-04-14 13:20:00,111.49,111.61,110.62,110.62,46418.0,111.49,111.61,110.62,110.62,46418.0
2022-04-14 13:30:00,110.7,111.0,110.21,110.46,42591.0,110.7,111.0,110.21,110.46,42591.0
2022-04-14 13:40:00,110.59,111.46,110.14,111.18,62116.0,110.59,111.46,110.14,111.18,62116.0
2022-04-14 13:50:00,111.24,111.59,110.62,110.85,12219.0,111.24,111.59,110.62,110.85,12219.0
2022-04-14 14:00:00,110.86,111.2,110.58,111.09,19555.0,110.86,111.2,110.58,111.09,19555.0
2022-04-14 14:10:00,111.14,111.55,111.14,111.42,12879.0,111.14,111.55,111.14,111.42,12879.0
2022-04-14 14:20:00,111.35,111.35,110.27,110.32,31825.0,111.35,111.35,110.27,110.32,31825.0
2022-04-14 14:30:00,110.21,110.35,110.0,110.26,23833.0,110.21,110.35,110.0,110.26,23833.0
2022-04-14 14:40:00,110.45,110.65,110.09,110.41,29778.0,110.45,110.65,110.09,110.41,29778.0
2022-04-14 14:50:00,110.49,110.58,109.91,109.91,14449.0,110.49,110.58,109.91,109.91,14449.0
2022-04-14 15:00:00,109.84,110.26,109.66,109.66,11800.0,109.84,110.26,109.66,109.66,11800.0
2022-04-14 15:10:00,109.71,110.3,109.64,110.02,36253.0,109.71,110.3,109.64,110.02,36253.0
2022-04-14 15:20:00,110.06,110.45,109.96,110.06,34387.0,110.06,110.45,109.96,110.06,34387.0
2022-04-14 15:30:00,110.07,110.19,109.73,109.78,45025.0,110.07,110.19,109.73,109.78,45025.0
2022-04-14 15:40:00,109.78,109.92,109.34,109.38,63116.0,109.78,109.92,109.34,109.38,63116.0
2022-04-14 15:50:00,109.38,109.38,108.09,108.24,312282.0,109.38,109.38,108.09,108.24,312282.0
2022-04-18 09:30:00,107.82,108.02,103.36,103.81,99752.0,107.82,108.02,103.36,103.81,99752.0
2022-04-18 09:40:00,103.77,104.95,103.07,104.05,121509.0,103.77,104.95,103.07,104.05,121509.0
2022-04-18 09:50:00,104.15,104.41,102.62,104.2,139116.0,104.15,104.41,102.62,104.2,139116.0
2022-04-18 10:00:00,104.01,104.86,103.3,104.26,126039.0,104.01,104.86,103.3,104.26,126039.0
2022-04-18 10:10:00,104.14,104.74,103.45,103.45,72231.0,104.14,104.74,103.45,103.45,72231.0
2022-04-18 10:20:00,103.65,105.64,103.15,105.23,100013.0,103.65,105.64,103.15,105.23,100013.0
2022-04-18 10:30:00,105.36,105.51,103.1,104.54,56508.0,105.36,105.51,103.1,104.54,56508.0
2022-04-18 10:40:00,104.52,104.81,103.92,104.43,31666.0,104.52,104.81,103.92,104.43,31666.0
2022-04-18 10:50:00,104.54,104.93,104.22,104.63,35846.0,104.54,104.93,104.22,104.63,35846.0
2022-04-18 11:00:00,104.6,105.81,104.56,104.66,77009.0,104.6,105.81,104.56,104.66,77009.0
2022-04-18 11:10:00,104.86,105.02,103.1,103.3,74659.0,104.86,105.02,103.1,103.3,74659.0
2022-04-18 11:20:00,103.26,103.64,103.1,103.35,41069.0,103.26,103.64,103.1,103.35,41069.0
2022-04-18 11:30:00,103.35,103.53,102.24,102.25,31165.0,103.35,103.53,102.24,102.25,31165.0
2022-04-18 11:40:00,102.35,102.89,101.82,101.96,42855.0,102.35,102.89,101.82,101.96,42855.0
2022-04-18 11:50:00,101.9,102.26,101.71,101.94,58951.0,101.9,102.26,101.71,101.94,58951.0
2022-04-18 12:00:00,101.9,102.15,101.53,101.74,48026.0,101.9,102.15,101.53,101.74,48026.0
2022-04-18 12:10:00,101.66,101.66,100.24,100.36,84829.0,101.66,101.66,100.24,100.36,84829.0
2022-04-18 12:20:00,100.4,100.4,99.55,99.78,97711.0,100.4,100.4,99.55,99.78,97711.0
2022-04-18 12:30:00,99.78,100.7,99.39,100.64,104577.0,99.78,100.7,99.39,100.64,104577.0
2022-04-18 12:40:00,100.54,101.71,100.41,100.55,67568.0,100.54,101.71,100.41,100.55,67568.0
2022-04-18 12:50:00,100.6,100.99,100.38,100.62,32238.0,100.6,100.99,100.38,100.62,32238.0
2022-04-18 13:00:00,100.68,101.12,100.52,100.87,54011.0,100.68,101.12,100.52,100.87,54011.0
2022-04-18 13:10:00,100.98,101.04,100.58,100.95,24368.0,100.98,101.04,100.58,100.95,24368.0
2022-04-18 13:20:00,100.98,101.05,100.71,100.77,76336.0,100.98,101.05,100.71,100.77,76336.0
2022-04-18 13:30:00,100.7,101.61,100.67,101.56,83559.0,100.7,101.61,100.67,101.56,83559.0
2022-04-18 13:40:00,101.67,101.88,101.49,101.86,32316.0,101.67,101.88,101.49,101.86,32316.0
2022-04-18 13:50:00,101.77,103.07,101.7,102.59,61067.0,101.77,103.07,101.7,102.59,61067.0
2022-04-18 14:00:00,102.65,102.82,102.3,102.57,9704.0,102.65,102.82,102.3,102.57,9704.0
2022-04-18 14:10:00,102.41,102.65,102.02,102.44,20868.0,102.41,102.65,102.02,102.44,20868.0
2022-04-18 14:20:00,102.53,103.33,102.29,103.28,32274.0,102.53,103.33,102.29,103.28,32274.0
2022-04-18 14:30:00,103.32,103.5,103.18,103.4,44563.0,103.32,103.5,103.18,103.4,44563.0
2022-04-18 14:40:00,103.4,103.64,102.51,102.56,40920.0,103.4,103.64,102.51,102.56,40920.0
2022-04-18 14:50:00,102.64,102.87,102.08,102.13,22252.0,102.64,102.87,102.08,102.13,22252.0
2022-04-18 15:00:00,102.14,102.41,101.86,101.86,23866.0,102.14,102.41,101.86,101.86,23866.0
2022-04-18 15:10:00,101.92,102.08,101.56,101.69,32682.0,101.92,102.08,101.56,101.69,32682.0
2022-04-18 15:20:00,101.82,102.51,101.68,102.2,49968.0,101.82,102.51,101.68,102.2,49968.0
2022-04-18 15:30:00,102.2,102.21,101.72,101.79,45791.0,102.2,102.21,101.72,101.79,45791.0
2022-04-18 15:40:00,101.78,102.14,101.43,101.52,54801.0,101.78,102.14,101.43,101.52,54801.0
2022-04-18 15:50:00,101.47,102.11,101.28,102.02,144191.0,101.47,102.11,101.28,102.02,144191.0
2022-04-19 09:30:00,101.61,103.8,100.27,102.23,94022.0,101.61,103.8,100.27,102.23,94022.0
2022-04-19 09:40:00,102.19,102.98,101.15,101.9,49527.0,102.19,102.98,101.15,101.9,49527.0
2022-04-19 09:50:00,101.7,104.06,101.14,104.06,67213.0,101.7,104.06,101.14,104.06,67213.0
2022-04-19 10:00:00,104.07,104.21,102.43,103.04,44120.0,104.07,104.21,102.43,103.04,44120.0
2022-04-19 10:10:00,103.06,105.0,103.04,104.85,36382.0,103.06,105.0,103.04,104.85,36382.0
2022-04-19 10:20:00,104.79,105.63,103.8,103.8,51840.0,104.79,105.63,103.8,103.8,51840.0
2022-04-19 10:30:00,103.91,104.74,103.78,104.74,39128.0,103.91,104.74,103.78,104.74,39128.0
2022-04-19 10:40:00,104.63,106.18,104.55,106.07,39959.0,104.63,106.18,104.55,106.07,39959.0
2022-04-19 10:50:00,106.03,106.04,104.77,104.96,32196.0,106.03,106.04,104.77,104.96,32196.0
2022-04-19 11:00:00,105.0,105.02,104.41,104.55,60270.0,105.0,105.02,104.41,104.55,60270.0
2022-04-19 11:10:00,104.49,105.83,104.27,105.36,81730.0,104.49,105.83,104.27,105.36,81730.0
2022-04-19 11:20:00,105.41,106.0,105.23,105.23,41872.0,105.41,106.0,105.23,105.23,41872.0
2022-04-19 11:30:00,105.29,105.71,105.16,105.57,32591.0,105.29,105.71,105.16,105.57,32591.0
2022-04-19 11:40:00,105.63,105.67,104.93,105.12,64525.0,105.63,105.67,104.93,105.12,64525.0
2022-04-19 11:50:00,105.13,105.34,104.77,105.0,41172.0,105.13,105.34,104.77,105.0,41172.0
2022-04-19 12:00:00,104.97,105.04,104.73,104.94,39231.0,104.97,105.04,104.73,104.94,39231.0
2022-04-19 12:10:00,104.95,105.23,104.8,104.89,32514.0,104.95,105.23,104.8,104.89,32514.0
2022-04-19 12:20:00,104.89,105.09,104.46,105.09,24112.0,104.89,105.09,104.46,105.09,24112.0
2022-04-19 12:30:00,105.16,105.22,104.5,104.53,11634.0,105.16,105.22,104.5,104.53,11634.0
2022-04-19 12:40:00,104.48,105.15,104.24,104.98,26216.0,104.48,105.15,104.24,104.98,26216.0
2022-04-19 12:50:00,105.07,105.19,104.89,105.19,7808.0,105.07,105.19,104.89,105.19,7808.0
2022-04-19 13:00:00,105.11,106.51,105.1,106.39,43355.0,105.11,106.51,105.1,106.39,43355.0
2022-04-19 13:10:00,106.42,106.59,106.1,106.44,16675.0,106.42,106.59,106.1,106.44,16675.0
2022-04-19 13:20:00,106.46,106.68,106.02,106.13,18461.0,106.46,106.68,106.02,106.13,18461.0
2022-04-19 13:30:00,106.06,106.87,105.91,106.7,28416.0,106.06,106.87,105.91,106.7,28416.0
2022-04-19 13:40:00,106.7,106.93,106.39,106.6,18744.0,106.7,106.93,106.39,106.6,18744.0
2022-04-19 13:50:00,106.77,106.98,106.55,106.9,18695.0,106.77,106.98,106.55,106.9,18695.0
2022-04-19 14:00:00,106.91,107.06,106.73,106.9,9497.0,106.91,107.06,106.73,106.9,9497.0
2022-04-19 14:10:00,106.91,106.91,106.18,106.18,12094.0,106.91,106.91,106.18,106.18,12094.0
2022-04-19 14:20:00,106.25,106.4,106.08,106.4,4600.0,106.25,106.4,106.08,106.4,4600.0
2022-04-19 14:30:00,106.36,106.51,106.15,106.31,6735.0,106.36,106.51,106.15,106.31,6735.0
2022-04-19 14:40:00,106.31,106.59,106.17,106.32,6378.0,106.31,106.59,106.17,106.32,6378.0
2022-04-19 14:50:00,106.26,106.45,106.1,106.31,7214.0,106.26,106.45,106.1,106.31,7214.0
2022-04-19 15:00:00,106.3,106.36,106.06,106.22,5556.0,106.3,106.36,106.06,106.22,5556.0
2022-04-19 15:10:00,106.28,106.85,106.26,106.63,33789.0,106.28,106.85,106.26,106.63,33789.0
2022-04-19 15:20:00,106.62,106.84,106.31,106.62,28848.0,106.62,106.84,106.31,106.62,28848.0
2022-04-19 15:30:00,106.67,106.95,106.62,106.88,26392.0,106.67,106.95,106.62,106.88,26392.0
2022-04-19 15:40:00,106.8,106.84,106.33,106.39,50110.0,106.8,106.84,106.33,106.39,50110.0
2022-04-19 15:50:00,106.42,106.87,106.29,106.57,111174.0,106.42,106.87,106.29,106.57,111174.0
2022-04-20 09:30:00,102.99,104.29,100.09,101.63,156871.0,102.99,104.29,100.09,101.63,156871.0
2022-04-20 09:40:00,101.76,101.82,99.88,100.86,124757.0,101.76,101.82,99.88,100.86,124757.0
2022-04-20 09:50:00,100.76,101.15,97.98,97.98,74201.0,100.76,101.15,97.98,97.98,74201.0
2022-04-20 10:00:00,97.97,99.31,97.61,99.05,62603.0,97.97,99.31,97.61,99.05,62603.0
2022-04-20 10:10:00,99.19,99.47,98.78,98.89,42624.0,99.19,99.47,98.78,98.89,42624.0
2022-04-20 10:20:00,98.91,99.08,97.41,98.9,56996.0,98.91,99.08,97.41,98.9,56996.0
2022-04-20 10:30:00,98.92,99.16,98.04,98.77,45440.0,98.92,99.16,98.04,98.77,45440.0
2022-04-20 10:40:00,98.84,99.1,98.3,98.47,24350.0,98.84,99.1,98.3,98.47,24350.0
2022-04-20 10:50:00,98.45,98.53,97.76,98.32,41969.0,98.45,98.53,97.76,98.32,41969.0
2022-04-20 11:00:00,98.22,99.09,97.98,98.06,38383.0,98.22,99.09,97.98,98.06,38383.0
2022-04-20 11:10:00,97.94,98.1,96.26,96.83,68482.0,97.94,98.1,96.26,96.83,68482.0
2022-04-20 11:20:00,96.89,97.11,96.44,96.81,26883.0,96.89,97.11,96.44,96.81,26883.0
2022-04-20 11:30:00,96.82,97.25,96.57,97.06,26132.0,96.82,97.25,96.57,97.06,26132.0
2022-04-20 11:40:00,96.97,97.57,96.63,96.63,33835.0,96.97,97.57,96.63,96.63,33835.0
2022-04-20 11:50:00,96.62,96.94,96.25,96.54,23865.0,96.62,96.94,96.25,96.54,23865.0
2022-04-20 12:00:00,96.59,97.21,96.18,96.27,23992.0,96.59,97.21,96.18,96.27,23992.0
2022-04-20 12:10:00,96.21,96.28,95.58,96.1,21436.0,96.21,96.28,95.58,96.1,21436.0
2022-04-20 12:20:00,96.1,96.23,95.61,95.77,33957.0,96.1,96.23,95.61,95.77,33957.0
2022-04-20 12:30:00,95.83,96.37,95.76,96.25,13651.0,95.83,96.37,95.76,96.25,13651.0
2022-04-20 12:40:00,96.28,96.65,96.06,96.48,19938.0,96.28,96.65,96.06,96.48,19938.0
2022-04-20 12:50:00,96.56,97.37,96.51,97.33,19737.0,96.56,97.37,96.51,97.33,19737.0
2022-04-20 13:00:00,97.36,97.79,97.01,97.23,24165.0,97.36,97.79,97.01,97.23,24165.0
2022-04-20 13:10:00,97.26,98.0,97.17,97.98,21106.0,97.26,98.0,97.17,97.98,21106.0
2022-04-20 13:20:00,98.09,98.94,98.03,98.75,39283.0,98.09,98.94,98.03,98.75,39283.0
2022-04-20 13:30:00,98.79,99.16,98.67,98.9,46198.0,98.79,99.16,98.67,98.9,46198.0
2022-04-20 13:40:00,98.9,99.09,98.71,99.01,19498.0,98.9,99.09,98.71,99.01,19498.0
2022-04-20 13:50:00,99.0,99.09,98.68,99.0,43601.0,99.0,99.09,98.68,99.0,43601.0
2022-04-20 14:00:00,99.04,99.19,98.97,99.1,19613.0,99.04,99.19,98.97,99.1,19613.0
2022-04-20 14:10:00,99.15,99.17,98.45,98.45,11564.0,99.15,99.17,98.45,98.45,11564.0
2022-04-20 14:20:00,98.38,98.38,97.73,98.26,40716.0,98.38,98.38,97.73,98.26,40716.0
2022-04-20 14:30:00,98.24,98.42,98.19,98.24,11686.0,98.24,98.42,98.19,98.24,11686.0
2022-04-20 14:40:00,98.24,98.37,98.02,98.36,8974.0,98.24,98.37,98.02,98.36,8974.0
2022-04-20 14:50:00,98.3,98.43,97.83,98.02,17394.0,98.3,98.43,97.83,98.02,17394.0
2022-04-20 15:00:00,98.04,98.27,97.77,97.9,14317.0,98.04,98.27,97.77,97.9,14317.0
2022-04-20 15:10:00,97.9,98.03,97.64,97.96,25556.0,97.9,98.03,97.64,97.96,25556.0
2022-04-20 15:20:00,97.96,98.19,97.79,97.98,112154.0,97.96,98.19,97.79,97.98,112154.0
2022-04-20 15:30:00,97.95,98.07,97.59,97.6,124708.0,97.95,98.07,97.59,97.6,124708.0
2022-04-20 15:40:00,97.62,98.14,97.6,97.99,104460.0,97.62,98.14,97.6,97.99,104460.0
2022-04-20 15:50:00,97.99,97.99,96.76,97.06,222654.0,97.99,97.99,96.76,97.06,222654.0
2022-04-21 09:30:00,98.29,99.68,98.0,99.09,70116.0,98.29,99.68,98.0,99.09,70116.0
2022-04-21 09:40:00,99.02,99.32,97.14,97.85,61738.0,99.02,99.32,97.14,97.85,61738.0
2022-04-21 09:50:00,97.93,98.51,97.46,98.37,63038.0,97.93,98.51,97.46,98.37,63038.0
2022-04-21 10:00:00,98.19,99.0,98.01,98.52,43077.0,98.19,99.0,98.01,98.52,43077.0
2022-04-21 10:10:00,98.51,98.54,96.33,96.73,88181.0,98.51,98.54,96.33,96.73,88181.0
2022-04-21 10:20:00,96.76,98.55,96.07,98.55,50044.0,96.76,98.55,96.07,98.55,50044.0
2022-04-21 10:30:00,98.54,99.62,98.54,99.14,32767.0,98.54,99.62,98.54,99.14,32767.0
2022-04-21 10:40:00,99.0,99.02,98.03,98.19,40530.0,99.0,99.02,98.03,98.19,40530.0
2022-04-21 10:50:00,98.11,98.32,97.44,97.95,63923.0,98.11,98.32,97.44,97.95,63923.0
2022-04-21 11:00:00,97.98,99.3,97.73,99.19,15714.0,97.98,99.3,97.73,99.19,15714.0
2022-04-21 11:10:00,99.2,99.78,99.02,99.58,20464.0,99.2,99.78,99.02,99.58,20464.0
2022-04-21 11:20:00,99.58,99.65,99.0,99.03,19096.0,99.58,99.65,99.0,99.03,19096.0
2022-04-21 11:30:00,99.02,99.27,98.39,98.4,32671.0,99.02,99.27,98.39,98.4,32671.0
2022-04-21 11:40:00,98.36,98.45,97.89,98.26,42143.0,98.36,98.45,97.89,98.26,42143.0
2022-04-21 11:50:00,98.25,98.33,97.49,97.6,33787.0,98.25,98.33,97.49,97.6,33787.0
2022-04-21 12:00:00,97.55,98.2,97.54,98.04,61715.0,97.55,98.2,97.54,98.04,61715.0
2022-04-21 12:10:00,98.05,98.19,97.83,98.13,68748.0,98.05,98.19,97.83,98.13,68748.0
2022-04-21 12:20:00,98.15,98.5,97.97,97.97,26220.0,98.15,98.5,97.97,97.97,26220.0
2022-04-21 12:30:00,98.06,98.34,97.98,98.06,19577.0,98.06,98.34,97.98,98.06,19577.0
2022-04-21 12:40:00,98.07,98.61,97.88,98.46,10659.0,98.07,98.61,97.88,98.46,10659.0
2022-04-21 12:50:00,98.44,98.44,97.7,98.01,18982.0,98.44,98.44,97.7,98.01,18982.0
2022-04-21 13:00:00,97.98,98.11,96.32,96.46,21739.0,97.98,98.11,96.32,96.46,21739.0
2022-04-21 13:10:00,96.5,96.72,96.16,96.22,24630.0,96.5,96.72,96.16,96.22,24630.0
2022-04-21 13:20:00,96.22,97.8,96.21,97.61,18914.0,96.22,97.8,96.21,97.61,18914.0
2022-04-21 13:30:00,97.52,97.67,96.42,96.44,19958.0,97.52,97.67,96.42,96.44,19958.0
2022-04-21 13:40:00,96.49,97.02,96.42,96.89,12514.0,96.49,97.02,96.42,96.89,12514.0
2022-04-21 13:50:00,96.88,96.98,95.91,96.05,25540.0,96.88,96.98,95.91,96.05,25540.0
2022-04-21 14:00:00,95.94,95.99,95.08,95.14,30632.0,95.94,95.99,95.08,95.14,30632.0
2022-04-21 14:10:00,95.15,95.26,93.95,93.96,81003.0,95.15,95.26,93.95,93.96,81003.0
2022-04-21 14:20:00,94.0,94.01,92.94,93.78,63851.0,94.0,94.01,92.94,93.78,63851.0
2022-04-21 14:30:00,93.72,95.12,93.62,94.87,53123.0,93.72,95.12,93.62,94.87,53123.0
2022-04-21 14:40:00,94.91,94.95,94.11,94.22,41572.0,94.91,94.95,94.11,94.22,41572.0
2022-04-21 14:50:00,94.2,94.23,93.2,93.45,79943.0,94.2,94.23,93.2,93.45,79943.0
2022-04-21 15:00:00,93.46,93.96,93.33,93.64,29841.0,93.46,93.96,93.33,93.64,29841.0
2022-04-21 15:10:00,93.63,94.0,93.48,93.87,43386.0,93.63,94.0,93.48,93.87,43386.0
2022-04-21 15:20:00,93.77,94.24,93.56,93.9,104344.0,93.77,94.24,93.56,93.9,104344.0
2022-04-21 15:30:00,93.95,94.23,93.52,93.69,93443.0,93.95,94.23,93.52,93.69,93443.0
2022-04-21 15:40:00,93.69,93.74,92.97,93.01,98706.0,93.69,93.74,92.97,93.01,98706.0
2022-04-21 15:50:00,93.01,93.23,92.43,92.71,284023.0,93.01,93.23,92.43,92.71,284023.0
2022-04-22 09:30:00,92.84,93.24,88.23,88.78,204743.0,92.84,93.24,88.23,88.78,204743.0
2022-04-22 09:40:00,88.99,89.0,86.29,86.46,257079.0,88.99,89.0,86.29,86.46,257079.0
2022-04-22 09:50:00,86.46,87.42,84.95,86.74,344923.0,86.46,87.42,84.95,86.74,344923.0
2022-04-22 10:00:00,86.97,90.94,86.86,89.7,237557.0,86.97,90.94,86.86,89.7,237557.0
2022-04-22 10:10:00,89.71,89.84,87.55,88.72,116522.0,89.71,89.84,87.55,88.72,116522.0
2022-04-22 10:20:00,88.84,88.84,87.9,88.65,71873.0,88.84,88.84,87.9,88.65,71873.0
2022-04-22 10:30:00,88.68,90.28,88.67,90.14,111001.0,88.68,90.28,88.67,90.14,111001.0
2022-04-22 10:40:00,90.21,91.45,89.62,91.05,111687.0,90.21,91.45,89.62,91.05,111687.0
2022-04-22 10:50:00,90.96,91.31,88.06,88.29,89388.0,90.96,91.31,88.06,88.29,89388.0
2022-04-22 11:00:00,88.2,89.03,87.71,89.03,127907.0,88.2,89.03,87.71,89.03,127907.0
2022-04-22 11:10:00,88.95,89.01,87.74,88.36,79731.0,88.95,89.01,87.74,88.36,79731.0
2022-04-22 11:20:00,88.37,88.94,87.57,87.97,41376.0,88.37,88.94,87.57,87.97,41376.0
2022-04-22 11:30:00,88.08,88.16,87.5,87.72,34373.0,88.08,88.16,87.5,87.72,34373.0
2022-04-22 11:40:00,87.7,87.79,86.75,86.84,39141.0,87.7,87.79,86.75,86.84,39141.0
2022-04-22 11:50:00,86.85,86.89,85.12,85.12,52303.0,86.85,86.89,85.12,85.12,52303.0
2022-04-22 12:00:00,85.2,86.25,85.14,86.0,69939.0,85.2,86.25,85.14,86.0,69939.0
2022-04-22 12:10:00,85.98,86.4,85.77,86.06,56904.0,85.98,86.4,85.77,86.06,56904.0
2022-04-22 12:20:00,86.06,86.5,85.99,86.3,43318.0,86.06,86.5,85.99,86.3,43318.0
2022-04-22 12:30:00,86.24,86.96,86.24,86.94,49465.0,86.24,86.96,86.24,86.94,49465.0
2022-04-22 12:40:00,86.93,87.34,86.73,87.29,33301.0,86.93,87.34,86.73,87.29,33301.0
2022-04-22 12:50:00,87.29,87.38,86.92,87.06,34675.0,87.29,87.38,86.92,87.06,34675.0
2022-04-22 13:00:00,87.06,87.11,86.42,86.73,35925.0,87.06,87.11,86.42,86.73,35925.0
2022-04-22 13:10:00,86.68,87.14,86.53,86.53,40768.0,86.68,87.14,86.53,86.53,40768.0
2022-04-22 13:20:00,86.52,86.54,85.84,86.11,47223.0,86.52,86.54,85.84,86.11,47223.0
2022-04-22 13:30:00,86.12,86.18,85.69,86.11,48883.0,86.12,86.18,85.69,86.11,48883.0
2022-04-22 13:40:00,86.11,86.29,86.02,86.19,41378.0,86.11,86.29,86.02,86.19,41378.0
2022-04-22 13:50:00,86.24,86.24,85.64,85.83,34632.0,86.24,86.24,85.64,85.83,34632.0
2022-04-22 14:00:00,85.7,85.72,85.12,85.45,46784.0,85.7,85.72,85.12,85.45,46784.0
2022-04-22 14:10:00,85.42,85.89,85.29,85.83,36265.0,85.42,85.89,85.29,85.83,36265.0
2022-04-22 14:20:00,85.8,85.94,84.52,84.61,57442.0,85.8,85.94,84.52,84.61,57442.0
2022-04-22 14:30:00,84.59,84.75,83.76,84.72,96461.0,84.59,84.75,83.76,84.72,96461.0
2022-04-22 14:40:00,84.72,84.83,84.36,84.43,42146.0,84.72,84.83,84.36,84.43,42146.0
2022-04-22 14:50:00,84.41,84.67,84.19,84.62,44758.0,84.41,84.67,84.19,84.62,44758.0
2022-04-22 15:00:00,84.63,84.9,84.32,84.78,63930.0,84.63,84.9,84.32,84.78,63930.0
2022-04-22 15:10:00,84.84,86.11,84.72,86.06,124364.0,84.84,86.11,84.72,86.06,124364.0
2022-04-22 15:20:00,86.08,86.3,85.62,86.25,132485.0,86.08,86.3,85.62,86.25,132485.0
2022-04-22 15:30:00,86.25,87.44,86.25,86.46,147423.0,86.25,87.44,86.25,86.46,147423.0
2022-04-22 15:40:00,86.43,87.0,85.56,85.56,179263.0,86.43,87.0,85.56,85.56,179263.0
2022-04-22 15:50:00,85.52,85.84,85.01,85.28,285291.0,85.52,85.84,85.01,85.28,285291.0
2022-04-25 09:30:00,84.14,85.28,80.32,83.58,377005.0,84.14,85.28,80.32,83.58,377005.0
2022-04-25 09:40:00,83.71,85.05,82.97,83.91,80856.0,83.71,85.05,82.97,83.91,80856.0
2022-04-25 09:50:00,83.78,84.7,83.28,83.32,58016.0,83.78,84.7,83.28,83.32,58016.0
2022-04-25 10:00:00,83.18,84.78,83.18,84.78,75398.0,83.18,84.78,83.18,84.78,75398.0
2022-04-25 10:10:00,84.57,84.83,82.55,83.16,64357.0,84.57,84.83,82.55,83.16,64357.0
2022-04-25 10:20:00,83.0,84.0,82.56,83.63,72692.0,83.0,84.0,82.56,83.63,72692.0
2022-04-25 10:30:00,83.64,84.69,83.64,83.7,73809.0,83.64,84.69,83.64,83.7,73809.0
2022-04-25 10:40:00,83.61,83.61,82.91,83.4,39834.0,83.61,83.61,82.91,83.4,39834.0
2022-04-25 10:50:00,83.41,83.41,82.32,82.45,41849.0,83.41,83.41,82.32,82.45,41849.0
2022-04-25 11:00:00,82.44,82.73,81.63,81.88,68363.0,82.44,82.73,81.63,81.88,68363.0
2022-04-25 11:10:00,81.84,82.14,81.46,81.8,42444.0,81.84,82.14,81.46,81.8,42444.0
2022-04-25 11:20:00,81.99,82.54,81.69,81.98,59648.0,81.99,82.54,81.69,81.98,59648.0
2022-04-25 11:30:00,82.02,82.07,81.36,81.98,34850.0,82.02,82.07,81.36,81.98,34850.0
2022-04-25 11:40:00,81.98,82.13,81.09,81.09,23626.0,81.98,82.13,81.09,81.09,23626.0
2022-04-25 11:50:00,81.1,81.67,81.02,81.52,36289.0,81.1,81.67,81.02,81.52,36289.0
2022-04-25 12:00:00,81.44,82.85,81.32,82.61,44166.0,81.44,82.85,81.32,82.61,44166.0
2022-04-25 12:10:00,82.56,83.18,82.48,82.99,58197.0,82.56,83.18,82.48,82.99,58197.0
2022-04-25 12:20:00,83.04,83.38,82.81,83.15,43953.0,83.04,83.38,82.81,83.15,43953.0
2022-04-25 12:30:00,83.19,83.85,83.04,83.72,28461.0,83.19,83.85,83.04,83.72,28461.0
2022-04-25 12:40:00,83.58,83.79,83.1,83.79,28563.0,83.58,83.79,83.1,83.79,28563.0
2022-04-25 12:50:00,83.76,83.8,82.45,82.45,47142.0,83.76,83.8,82.45,82.45,47142.0
2022-04-25 13:00:00,82.53,82.56,81.69,82.22,64693.0,82.53,82.56,81.69,82.22,64693.0
2022-04-25 13:10:00,82.23,83.03,82.23,82.82,40983.0,82.23,83.03,82.23,82.82,40983.0
2022-04-25 13:20:00,82.88,82.98,82.18,82.71,43648.0,82.88,82.98,82.18,82.71,43648.0
2022-04-25 13:30:00,82.76,83.02,82.56,82.69,20419.0,82.76,83.02,82.56,82.69,20419.0
2022-04-25 13:40:00,82.73,83.85,82.73,83.84,43007.0,82.73,83.85,82.73,83.84,43007.0
2022-04-25 13:50:00,83.79,83.79,82.77,83.01,19249.0,83.79,83.79,82.77,83.01,19249.0
2022-04-25 14:00:00,83.0,83.36,82.57,83.27,25745.0,83.0,83.36,82.57,83.27,25745.0
2022-04-25 14:10:00,83.36,83.6,83.06,83.58,28612.0,83.36,83.6,83.06,83.58,28612.0
2022-04-25 14:20:00,83.68,84.08,83.59,83.98,62120.0,83.68,84.08,83.59,83.98,62120.0
2022-04-25 14:30:00,83.98,83.98,83.49,83.62,21258.0,83.98,83.98,83.49,83.62,21258.0
2022-04-25 14:40:00,83.62,84.12,83.26,84.03,50424.0,83.62,84.12,83.26,84.03,50424.0
2022-04-25 14:50:00,84.02,84.14,83.55,83.56,26582.0,84.02,84.14,83.55,83.56,26582.0
2022-04-25 15:00:00,83.49,83.63,82.84,83.23,43645.0,83.49,83.63,82.84,83.23,43645.0
2022-04-25 15:10:00,83.25,84.23,83.12,84.19,26144.0,83.25,84.23,83.12,84.19,26144.0
2022-04-25 15:20:00,84.2,84.32,83.95,84.2,70071.0,84.2,84.32,83.95,84.2,70071.0
2022-04-25 15:30:00,84.17,84.26,83.92,84.04,62944.0,84.17,84.26,83.92,84.04,62944.0
2022-04-25 15:40:00,84.03,84.17,83.21,83.39,112522.0,84.03,84.17,83.21,83.39,112522.0
2022-04-25 15:50:00,83.33,84.14,83.33,83.93,219730.0,83.33,84.14,83.33,83.93,219730.0
2022-04-26 09:30:00,82.89,83.29,81.4,81.9,149856.0,82.89,83.29,81.4,81.9,149856.0
2022-04-26 09:40:00,81.86,84.0,81.86,83.36,108856.0,81.86,84.0,81.86,83.36,108856.0
2022-04-26 09:50:00,83.44,83.53,81.89,82.48,95077.0,83.44,83.53,81.89,82.48,95077.0
2022-04-26 10:00:00,82.33,82.36,80.59,81.28,71901.0,82.33,82.36,80.59,81.28,71901.0
2022-04-26 10:10:00,81.19,81.39,80.72,81.25,78550.0,81.19,81.39,80.72,81.25,78550.0
2022-04-26 10:20:00,81.23,81.76,80.91,81.5,34839.0,81.23,81.76,80.91,81.5,34839.0
2022-04-26 10:30:00,81.42,81.69,80.63,80.81,72934.0,81.42,81.69,80.63,80.81,72934.0
2022-04-26 10:40:00,80.82,81.23,80.67,81.04,51826.0,80.82,81.23,80.67,81.04,51826.0
2022-04-26 10:50:00,80.96,81.02,79.7,79.7,69674.0,80.96,81.02,79.7,79.7,69674.0
2022-04-26 11:00:00,79.7,79.7,78.6,79.14,45555.0,79.7,79.7,78.6,79.14,45555.0
2022-04-26 11:10:00,79.14,79.32,77.58,77.81,91010.0,79.14,79.32,77.58,77.81,91010.0
2022-04-26 11:20:00,77.88,79.0,77.75,78.84,74989.0,77.88,79.0,77.75,78.84,74989.0
2022-04-26 11:30:00,78.83,79.83,78.67,79.55,38120.0,78.83,79.83,78.67,79.55,38120.0
2022-04-26 11:40:00,79.5,80.18,79.4,80.04,32973.0,79.5,80.18,79.4,80.04,32973.0
2022-04-26 11:50:00,79.98,80.06,79.55,79.77,38007.0,79.98,80.06,79.55,79.77,38007.0
2022-04-26 12:00:00,79.8,79.93,79.48,79.76,46139.0,79.8,79.93,79.48,79.76,46139.0
2022-04-26 12:10:00,79.77,80.45,79.5,80.4,27982.0,79.77,80.45,79.5,80.4,27982.0
2022-04-26 12:20:00,80.3,81.03,80.3,81.03,25773.0,80.3,81.03,80.3,81.03,25773.0
2022-04-26 12:30:00,81.03,81.85,81.03,81.2,46966.0,81.03,81.85,81.03,81.2,46966.0
2022-04-26 12:40:00,81.16,81.61,80.97,81.34,12861.0,81.16,81.61,80.97,81.34,12861.0
2022-04-26 12:50:00,81.36,82.45,81.35,81.97,19475.0,81.36,82.45,81.35,81.97,19475.0
2022-04-26 13:00:00,81.96,81.96,80.73,81.07,15133.0,81.96,81.96,80.73,81.07,15133.0
2022-04-26 13:10:00,81.02,81.07,80.63,80.76,13732.0,81.02,81.07,80.63,80.76,13732.0
2022-04-26 13:20:00,80.79,80.91,80.19,80.25,20437.0,80.79,80.91,80.19,80.25,20437.0
2022-04-26 13:30:00,80.2,80.52,79.89,80.07,41336.0,80.2,80.52,79.89,80.07,41336.0
2022-04-26 13:40:00,80.17,80.37,79.74,80.13,38118.0,80.17,80.37,79.74,80.13,38118.0
2022-04-26 13:50:00,80.14,80.58,80.02,80.58,14071.0,80.14,80.58,80.02,80.58,14071.0
2022-04-26 14:00:00,80.55,80.69,80.27,80.43,22450.0,80.55,80.69,80.27,80.43,22450.0
2022-04-26 14:10:00,80.41,80.79,80.4,80.53,43737.0,80.41,80.79,80.4,80.53,43737.0
2022-04-26 14:20:00,80.58,81.33,80.53,81.17,18141.0,80.58,81.33,80.53,81.17,18141.0
2022-04-26 14:30:00,81.11,81.8,80.99,81.63,53795.0,81.11,81.8,80.99,81.63,53795.0
2022-04-26 14:40:00,81.56,81.66,80.9,80.9,18813.0,81.56,81.66,80.9,80.9,18813.0
2022-04-26 14:50:00,80.95,81.99,80.89,81.92,14778.0,80.95,81.99,80.89,81.92,14778.0
2022-04-26 15:00:00,81.93,82.07,81.34,81.42,69489.0,81.93,82.07,81.34,81.42,69489.0
2022-04-26 15:10:00,81.42,81.68,80.83,81.0,113326.0,81.42,81.68,80.83,81.0,113326.0
2022-04-26 15:20:00,80.94,81.4,80.89,80.89,73856.0,80.94,81.4,80.89,80.89,73856.0
2022-04-26 15:30:00,80.89,81.22,80.37,80.46,137357.0,80.89,81.22,80.37,80.46,137357.0
2022-04-26 15:40:00,80.49,80.69,79.84,79.94,131520.0,80.49,80.69,79.84,79.94,131520.0
2022-04-26 15:50:00,79.99,80.0,79.18,79.26,261883.0,79.99,80.0,79.18,79.26,261883.0
2022-04-27 09:30:00,79.1,81.25,78.09,80.92,125346.0,79.1,81.25,78.09,80.92,125346.0
2022-04-27 09:40:00,80.99,82.16,80.32,80.78,51846.0,80.99,82.16,80.32,80.78,51846.0
2022-04-27 09:50:00,80.79,82.06,80.77,80.97,111464.0,80.79,82.06,80.77,80.97,111464.0
2022-04-27 10:00:00,81.03,81.92,79.98,80.12,30791.0,81.03,81.92,79.98,80.12,30791.0
2022-04-27 10:10:00,80.15,80.19,78.92,79.28,91505.0,80.15,80.19,78.92,79.28,91505.0
2022-04-27 10:20:00,79.14,79.93,77.91,78.02,77489.0,79.14,79.93,77.91,78.02,77489.0
2022-04-27 10:30:00,78.02,79.52,77.62,78.82,113790.0,78.02,79.52,77.62,78.82,113790.0
2022-04-27 10:40:00,78.88,79.71,78.55,79.3,54367.0,78.88,79.71,78.55,79.3,54367.0
2022-04-27 10:50:00,79.14,79.4,78.54,78.7,46729.0,79.14,79.4,78.54,78.7,46729.0
2022-04-27 11:00:00,78.75,79.56,77.89,78.06,60975.0,78.75,79.56,77.89,78.06,60975.0
2022-04-27 11:10:00,78.06,79.15,77.76,78.7,33958.0,78.06,79.15,77.76,78.7,33958.0
2022-04-27 11:20:00,78.63,78.81,78.29,78.71,24461.0,78.63,78.81,78.29,78.71,24461.0
2022-04-27 11:30:00,78.84,79.26,78.65,79.0,39962.0,78.84,79.26,78.65,79.0,39962.0
2022-04-27 11:40:00,78.94,79.05,78.19,78.34,43569.0,78.94,79.05,78.19,78.34,43569.0
2022-04-27 11:50:00,78.36,78.51,77.74,78.09,43114.0,78.36,78.51,77.74,78.09,43114.0
2022-04-27 12:00:00,78.12,78.59,77.66,78.49,23103.0,78.12,78.59,77.66,78.49,23103.0
2022-04-27 12:10:00,78.57,78.63,78.04,78.1,18508.0,78.57,78.63,78.04,78.1,18508.0
2022-04-27 12:20:00,78.11,79.54,77.98,79.52,16583.0,78.11,79.54,77.98,79.52,16583.0
2022-04-27 12:30:00,79.57,79.62,78.99,79.19,12072.0,79.57,79.62,78.99,79.19,12072.0
2022-04-27 12:40:00,79.06,79.3,78.84,79.08,14868.0,79.06,79.3,78.84,79.08,14868.0
2022-04-27 12:50:00,79.09,79.27,78.73,79.07,21939.0,79.09,79.27,78.73,79.07,21939.0
2022-04-27 13:00:00,79.1,79.38,78.17,78.68,22013.0,79.1,79.38,78.17,78.68,22013.0
2022-04-27 13:10:00,78.66,78.71,77.95,78.24,27808.0,78.66,78.71,77.95,78.24,27808.0
2022-04-27 13:20:00,78.2,78.66,77.95,78.56,33345.0,78.2,78.66,77.95,78.56,33345.0
2022-04-27 13:30:00,78.54,78.64,77.93,77.95,48916.0,78.54,78.64,77.93,77.95,48916.0
2022-04-27 13:40:00,77.91,78.45,77.75,78.45,18654.0,77.91,78.45,77.75,78.45,18654.0
2022-04-27 13:50:00,78.35,78.52,77.96,78.17,54788.0,78.35,78.52,77.96,78.17,54788.0
2022-04-27 14:00:00,78.23,78.33,77.78,78.0,58591.0,78.23,78.33,77.78,78.0,58591.0
2022-04-27 14:10:00,77.95,78.34,77.74,77.87,57689.0,77.95,78.34,77.74,77.87,57689.0
2022-04-27 14:20:00,77.91,78.09,77.17,77.82,86520.0,77.91,78.09,77.17,77.82,86520.0
2022-04-27 14:30:00,77.75,78.33,77.44,77.87,108496.0,77.75,78.33,77.44,77.87,108496.0
2022-04-27 14:40:00,77.92,78.04,76.75,76.98,87378.0,77.92,78.04,76.75,76.98,87378.0
2022-04-27 14:50:00,76.97,77.09,76.41,76.49,63672.0,76.97,77.09,76.41,76.49,63672.0
2022-04-27 15:00:00,76.44,77.09,76.34,76.47,56383.0,76.44,77.09,76.34,76.47,56383.0
2022-04-27 15:10:00,76.44,76.72,76.1,76.28,67570.0,76.44,76.72,76.1,76.28,67570.0
2022-04-27 15:20:00,76.29,76.39,75.99,76.19,54560.0,76.29,76.39,75.99,76.19,54560.0
2022-04-27 15:30:00,76.16,76.27,75.77,75.84,102630.0,76.16,76.27,75.77,75.84,102630.0
2022-04-27 15:40:00,75.86,76.61,75.72,75.75,184461.0,75.86,76.61,75.72,75.75,184461.0
2022-04-27 15:50:00,75.71,76.47,75.65,76.35,412300.0,75.71,76.47,75.65,76.35,412300.0
2022-04-28 09:30:00,76.96,79.05,76.83,78.99,140965.0,76.96,79.05,76.83,78.99,140965.0
2022-04-28 09:40:00,78.65,80.0,77.34,77.94,124724.0,78.65,80.0,77.34,77.94,124724.0
2022-04-28 09:50:00,77.83,78.8,77.4,78.5,77363.0,77.83,78.8,77.4,78.5,77363.0
2022-04-28 10:00:00,78.54,79.21,77.67,78.08,92277.0,78.54,79.21,77.67,78.08,92277.0
2022-04-28 10:10:00,78.08,78.36,76.85,77.42,124482.0,78.08,78.36,76.85,77.42,124482.0
2022-04-28 10:20:00,77.45,77.45,76.22,76.41,57742.0,77.45,77.45,76.22,76.41,57742.0
2022-04-28 10:30:00,76.5,76.68,75.66,76.03,70794.0,76.5,76.68,75.66,76.03,70794.0
2022-04-28 10:40:00,75.94,76.75,75.7,76.39,89649.0,75.94,76.75,75.7,76.39,89649.0
2022-04-28 10:50:00,76.47,77.88,76.38,77.35,38741.0,76.47,77.88,76.38,77.35,38741.0
2022-04-28 11:00:00,77.26,78.15,77.02,77.95,42811.0,77.26,78.15,77.02,77.95,42811.0
2022-04-28 11:10:00,77.93,78.89,77.69,78.4,33407.0,77.93,78.89,77.69,78.4,33407.0
2022-04-28 11:20:00,78.39,79.24,77.94,79.02,44825.0,78.39,79.24,77.94,79.02,44825.0
2022-04-28 11:30:00,79.05,79.19,78.37,78.5,54761.0,79.05,79.19,78.37,78.5,54761.0
2022-04-28 11:40:00,78.5,78.71,78.2,78.51,46982.0,78.5,78.71,78.2,78.51,46982.0
2022-04-28 11:50:00,78.45,78.57,77.0,77.12,39513.0,78.45,78.57,77.0,77.12,39513.0
2022-04-28 12:00:00,77.0,77.35,76.7,76.85,69232.0,77.0,77.35,76.7,76.85,69232.0
2022-04-28 12:10:00,76.83,77.29,76.63,77.13,37755.0,76.83,77.29,76.63,77.13,37755.0
2022-04-28 12:20:00,77.18,77.81,76.91,77.33,25931.0,77.18,77.81,76.91,77.33,25931.0
2022-04-28 12:30:00,77.39,78.67,77.26,78.57,29357.0,77.39,78.67,77.26,78.57,29357.0
2022-04-28 12:40:00,78.58,79.58,78.57,78.9,62942.0,78.58,79.58,78.57,78.9,62942.0
2022-04-28 12:50:00,78.89,78.96,78.33,78.87,44938.0,78.89,78.96,78.33,78.87,44938.0
2022-04-28 13:00:00,78.8,79.03,78.52,78.91,33203.0,78.8,79.03,78.52,78.91,33203.0
2022-04-28 13:10:00,78.92,79.32,78.72,79.05,37357.0,78.92,79.32,78.72,79.05,37357.0
2022-04-28 13:20:00,79.04,79.33,78.88,79.21,45960.0,79.04,79.33,78.88,79.21,45960.0
2022-04-28 13:30:00,79.15,79.88,78.87,79.77,82382.0,79.15,79.88,78.87,79.77,82382.0
2022-04-28 13:40:00,79.91,80.45,79.49,80.41,88710.0,79.91,80.45,79.49,80.41,88710.0
2022-04-28 13:50:00,80.43,81.07,80.32,80.8,52564.0,80.43,81.07,80.32,80.8,52564.0
2022-04-28 14:00:00,80.9,80.96,80.39,80.56,33368.0,80.9,80.96,80.39,80.56,33368.0
2022-04-28 14:10:00,80.48,81.13,80.47,80.64,58753.0,80.48,81.13,80.47,80.64,58753.0
2022-04-28 14:20:00,80.62,81.11,80.33,80.67,94422.0,80.62,81.11,80.33,80.67,94422.0
2022-04-28 14:30:00,80.63,81.49,80.56,81.42,82657.0,80.63,81.49,80.56,81.42,82657.0
2022-04-28 14:40:00,81.36,82.0,81.11,81.95,95613.0,81.36,82.0,81.11,81.95,95613.0
2022-04-28 14:50:00,81.95,82.48,81.74,82.26,60730.0,81.95,82.48,81.74,82.26,60730.0
2022-04-28 15:00:00,82.26,82.69,81.71,82.64,64237.0,82.26,82.69,81.71,82.64,64237.0
2022-04-28 15:10:00,82.71,83.16,82.67,82.78,99153.0,82.71,83.16,82.67,82.78,99153.0
2022-04-28 15:20:00,82.78,83.6,82.68,83.42,120895.0,82.78,83.6,82.68,83.42,120895.0
2022-04-28 15:30:00,83.4,83.43,82.08,82.71,160769.0,83.4,83.43,82.08,82.71,160769.0
2022-04-28 15:40:00,82.66,82.84,82.29,82.84,125598.0,82.66,82.84,82.29,82.84,125598.0
2022-04-28 15:50:00,82.77,83.49,82.49,83.38,350965.0,82.77,83.49,82.49,83.38,350965.0
2022-04-29 09:30:00,80.29,80.72,78.35,79.37,237471.0,80.29,80.72,78.35,79.37,237471.0
2022-04-29 09:40:00,79.29,81.98,79.19,80.79,78746.0,79.29,81.98,79.19,80.79,78746.0
2022-04-29 09:50:00,80.59,82.12,80.59,81.83,68721.0,80.59,82.12,80.59,81.83,68721.0
2022-04-29 10:00:00,81.71,83.8,81.27,82.35,167283.0,81.71,83.8,81.27,82.35,167283.0
2022-04-29 10:10:00,82.21,82.4,80.44,80.55,168676.0,82.21,82.4,80.44,80.55,168676.0
2022-04-29 10:20:00,80.36,81.12,80.04,80.14,94018.0,80.36,81.12,80.04,80.14,94018.0
2022-04-29 10:30:00,80.16,80.6,79.85,79.89,61287.0,80.16,80.6,79.85,79.89,61287.0
2022-04-29 10:40:00,79.93,80.34,79.61,79.73,56146.0,79.93,80.34,79.61,79.73,56146.0
2022-04-29 10:50:00,79.66,81.4,79.43,81.39,96580.0,79.66,81.4,79.43,81.39,96580.0
2022-04-29 11:00:00,81.41,82.32,80.87,81.39,40441.0,81.41,82.32,80.87,81.39,40441.0
2022-04-29 11:10:00,81.41,81.86,80.6,80.9,56963.0,81.41,81.86,80.6,80.9,56963.0
2022-04-29 11:20:00,80.91,81.23,80.23,80.58,33242.0,80.91,81.23,80.23,80.58,33242.0
2022-04-29 11:30:00,80.56,81.31,80.48,80.67,23642.0,80.56,81.31,80.48,80.67,23642.0
2022-04-29 11:40:00,80.55,81.44,80.55,80.7,43167.0,80.55,81.44,80.55,80.7,43167.0
2022-04-29 11:50:00,80.65,80.77,80.07,80.07,43432.0,80.65,80.77,80.07,80.07,43432.0
2022-04-29 12:00:00,80.06,80.31,79.56,79.98,29533.0,80.06,80.31,79.56,79.98,29533.0
2022-04-29 12:10:00,79.98,80.05,79.61,79.81,37489.0,79.98,80.05,79.61,79.81,37489.0
2022-04-29 12:20:00,79.82,79.91,79.28,79.51,53553.0,79.82,79.91,79.28,79.51,53553.0
2022-04-29 12:30:00,79.44,79.69,79.23,79.32,25852.0,79.44,79.69,79.23,79.32,25852.0
2022-04-29 12:40:00,79.33,79.33,78.89,79.31,44887.0,79.33,79.33,78.89,79.31,44887.0
2022-04-29 12:50:00,79.25,79.32,78.94,79.28,51096.0,79.25,79.32,78.94,79.28,51096.0
2022-04-29 13:00:00,79.29,79.5,79.1,79.2,42195.0,79.29,79.5,79.1,79.2,42195.0
2022-04-29 13:10:00,79.2,79.41,78.86,79.05,38130.0,79.2,79.41,78.86,79.05,38130.0
2022-04-29 13:20:00,79.0,79.61,78.99,79.45,71945.0,79.0,79.61,78.99,79.45,71945.0
2022-04-29 13:30:00,79.56,79.79,79.32,79.33,34146.0,79.56,79.79,79.32,79.33,34146.0
2022-04-29 13:40:00,79.36,79.36,78.5,78.57,46651.0,79.36,79.36,78.5,78.57,46651.0
2022-04-29 13:50:00,78.61,79.1,78.61,78.8,59522.0,78.61,79.1,78.61,78.8,59522.0
2022-04-29 14:00:00,78.81,78.84,78.09,78.09,60883.0,78.81,78.84,78.09,78.09,60883.0
2022-04-29 14:10:00,78.09,78.4,77.67,78.12,125811.0,78.09,78.4,77.67,78.12,125811.0
2022-04-29 14:20:00,78.05,78.05,77.48,77.61,62102.0,78.05,78.05,77.48,77.61,62102.0
2022-04-29 14:30:00,77.59,77.59,77.06,77.12,94299.0,77.59,77.59,77.06,77.12,94299.0
2022-04-29 14:40:00,77.14,77.5,76.92,77.43,79662.0,77.14,77.5,76.92,77.43,79662.0
2022-04-29 14:50:00,77.46,77.64,77.28,77.51,67009.0,77.46,77.64,77.28,77.51,67009.0
2022-04-29 15:00:00,77.5,77.69,77.14,77.17,80946.0,77.5,77.69,77.14,77.17,80946.0
2022-04-29 15:10:00,77.15,77.59,76.8,77.56,205234.0,77.15,77.59,76.8,77.56,205234.0
2022-04-29 15:20:00,77.6,77.98,77.18,77.23,175936.0,77.6,77.98,77.18,77.23,175936.0
2022-04-29 15:30:00,77.24,77.88,77.16,77.58,94126.0,77.24,77.88,77.16,77.58,94126.0
2022-04-29 15:40:00,77.57,77.66,76.85,76.98,122681.0,77.57,77.66,76.85,76.98,122681.0
2022-04-29 15:50:00,76.95,77.13,76.62,76.9,456156.0,76.95,77.13,76.62,76.9,456156.0
2022-05-02 09:30:00,76.36,78.0,75.2,77.99,138714.0,76.36,78.0,75.2,77.99,138714.0
2022-05-02 09:40:00,77.9,80.0,77.18,78.64,104086.0,77.9,80.0,77.18,78.64,104086.0
2022-05-02 09:50:00,78.63,81.19,78.22,80.44,89907.0,78.63,81.19,78.22,80.44,89907.0
2022-05-02 10:00:00,80.44,80.89,78.82,79.27,196583.0,80.44,80.89,78.82,79.27,196583.0
2022-05-02 10:10:00,79.2,79.2,77.8,78.97,92730.0,79.2,79.2,77.8,78.97,92730.0
2022-05-02 10:20:00,78.97,81.37,78.8,81.31,71459.0,78.97,81.37,78.8,81.31,71459.0
2022-05-02 10:30:00,81.49,82.25,81.31,81.43,59225.0,81.49,82.25,81.31,81.43,59225.0
2022-05-02 10:40:00,81.45,82.48,81.02,82.08,62498.0,81.45,82.48,81.02,82.08,62498.0
2022-05-02 10:50:00,82.06,83.11,82.0,82.37,71321.0,82.06,83.11,82.0,82.37,71321.0
2022-05-02 11:00:00,82.34,83.0,81.4,82.73,85074.0,82.34,83.0,81.4,82.73,85074.0
2022-05-02 11:10:00,82.73,83.3,82.4,82.53,59971.0,82.73,83.3,82.4,82.53,59971.0
2022-05-02 11:20:00,82.52,83.8,82.39,83.64,111464.0,82.52,83.8,82.39,83.64,111464.0
2022-05-02 11:30:00,83.7,84.39,83.38,83.61,75701.0,83.7,84.39,83.38,83.61,75701.0
2022-05-02 11:40:00,83.51,84.3,83.51,84.18,57866.0,83.51,84.3,83.51,84.18,57866.0
2022-05-02 11:50:00,84.15,84.97,84.12,84.85,47759.0,84.15,84.97,84.12,84.85,47759.0
2022-05-02 12:00:00,84.83,84.89,82.9,83.18,88555.0,84.83,84.89,82.9,83.18,88555.0
2022-05-02 12:10:00,83.18,83.94,83.09,83.84,59117.0,83.18,83.94,83.09,83.84,59117.0
2022-05-02 12:20:00,83.84,84.37,83.55,84.37,65239.0,83.84,84.37,83.55,84.37,65239.0
2022-05-02 12:30:00,84.36,84.66,83.86,83.9,35957.0,84.36,84.66,83.86,83.9,35957.0
2022-05-02 12:40:00,83.85,83.98,82.94,83.03,34970.0,83.85,83.98,82.94,83.03,34970.0
2022-05-02 12:50:00,82.94,83.24,82.64,82.94,28623.0,82.94,83.24,82.64,82.94,28623.0
2022-05-02 13:00:00,82.98,83.16,82.21,82.8,37222.0,82.98,83.16,82.21,82.8,37222.0
2022-05-02 13:10:00,82.78,83.06,82.29,82.31,32313.0,82.78,83.06,82.29,82.31,32313.0
2022-05-02 13:20:00,82.22,82.7,81.9,82.59,33888.0,82.22,82.7,81.9,82.59,33888.0
2022-05-02 13:30:00,82.65,82.96,81.85,81.92,44321.0,82.65,82.96,81.85,81.92,44321.0
2022-05-02 13:40:00,81.92,81.98,80.66,81.04,53352.0,81.92,81.98,80.66,81.04,53352.0
2022-05-02 13:50:00,81.04,82.26,81.03,81.88,63165.0,81.04,82.26,81.03,81.88,63165.0
2022-05-02 14:00:00,82.03,83.43,81.87,82.96,38671.0,82.03,83.43,81.87,82.96,38671.0
2022-05-02 14:10:00,83.01,83.11,81.83,82.13,44032.0,83.01,83.11,81.83,82.13,44032.0
2022-05-02 14:20:00,82.18,83.02,82.09,82.84,50036.0,82.18,83.02,82.09,82.84,50036.0
2022-05-02 14:30:00,82.78,83.59,82.74,83.27,36089.0,82.78,83.59,82.74,83.27,36089.0
2022-05-02 14:40:00,83.2,83.82,82.94,83.5,44921.0,83.2,83.82,82.94,83.5,44921.0
2022-05-02 14:50:00,83.45,83.52,82.95,83.35,38203.0,83.45,83.52,82.95,83.35,38203.0
2022-05-02 15:00:00,83.4,84.61,83.27,84.51,39048.0,83.4,84.61,83.27,84.51,39048.0
2022-05-02 15:10:00,84.66,85.11,84.64,84.97,55667.0,84.66,85.11,84.64,84.97,55667.0
2022-05-02 15:20:00,85.07,85.51,84.93,85.3,83586.0,85.07,85.51,84.93,85.3,83586.0
2022-05-02 15:30:00,85.32,86.24,85.32,85.91,91075.0,85.32,86.24,85.32,85.91,91075.0
2022-05-02 15:40:00,85.97,86.37,85.35,86.28,141361.0,85.97,86.37,85.35,86.28,141361.0
2022-05-02 15:50:00,86.32,87.88,86.3,87.37,499955.0,86.32,87.88,86.3,87.37,499955.0
2022-05-03 09:30:00,85.51,87.87,85.01,86.24,189703.0,85.51,87.87,85.01,86.24,189703.0
2022-05-03 09:40:00,86.4,87.26,85.01,85.69,72825.0,86.4,87.26,85.01,85.69,72825.0
2022-05-03 09:50:00,85.78,87.87,85.5,87.6,52019.0,85.78,87.87,85.5,87.6,52019.0
2022-05-03 10:00:00,87.7,88.45,86.09,86.26,140330.0,87.7,88.45,86.09,86.26,140330.0
2022-05-03 10:10:00,86.26,86.91,85.97,86.79,79923.0,86.26,86.91,85.97,86.79,79923.0
2022-05-03 10:20:00,86.73,87.63,86.61,87.56,65789.0,86.73,87.63,86.61,87.56,65789.0
2022-05-03 10:30:00,87.64,87.95,86.71,87.07,53514.0,87.64,87.95,86.71,87.07,53514.0
2022-05-03 10:40:00,86.98,87.62,86.49,87.51,96783.0,86.98,87.62,86.49,87.51,96783.0
2022-05-03 10:50:00,87.55,88.03,87.29,87.61,52673.0,87.55,88.03,87.29,87.61,52673.0
2022-05-03 11:00:00,87.67,88.7,87.09,88.43,52123.0,87.67,88.7,87.09,88.43,52123.0
2022-05-03 11:10:00,88.43,88.59,87.87,88.06,59140.0,88.43,88.59,87.87,88.06,59140.0
2022-05-03 11:20:00,88.19,88.67,87.95,88.27,26802.0,88.19,88.67,87.95,88.27,26802.0
2022-05-03 11:30:00,88.33,88.44,86.99,87.23,32238.0,88.33,88.44,86.99,87.23,32238.0
2022-05-03 11:40:00,87.33,88.34,87.33,88.23,27846.0,87.33,88.34,87.33,88.23,27846.0
2022-05-03 11:50:00,88.2,88.47,88.03,88.39,13401.0,88.2,88.47,88.03,88.39,13401.0
2022-05-03 12:00:00,88.41,88.82,87.4,87.65,35124.0,88.41,88.82,87.4,87.65,35124.0
2022-05-03 12:10:00,87.55,88.17,87.54,87.88,21075.0,87.55,88.17,87.54,87.88,21075.0
2022-05-03 12:20:00,87.87,88.24,87.66,88.04,17499.0,87.87,88.24,87.66,88.04,17499.0
2022-05-03 12:30:00,87.85,88.19,87.48,88.12,18148.0,87.85,88.19,87.48,88.12,18148.0
2022-05-03 12:40:00,88.12,88.41,87.99,88.13,10189.0,88.12,88.41,87.99,88.13,10189.0
2022-05-03 12:50:00,88.16,88.32,87.83,88.06,12780.0,88.16,88.32,87.83,88.06,12780.0
2022-05-03 13:00:00,88.06,88.96,88.0,88.77,20814.0,88.06,88.96,88.0,88.77,20814.0
2022-05-03 13:10:00,88.86,89.26,88.73,88.99,27443.0,88.86,89.26,88.73,88.99,27443.0
2022-05-03 13:20:00,89.02,89.28,88.68,88.86,17642.0,89.02,89.28,88.68,88.86,17642.0
2022-05-03 13:30:00,88.91,89.57,88.87,89.43,27749.0,88.91,89.57,88.87,89.43,27749.0
2022-05-03 13:40:00,89.35,89.9,89.08,89.86,23801.0,89.35,89.9,89.08,89.86,23801.0
2022-05-03 13:50:00,89.81,89.85,89.32,89.38,39075.0,89.81,89.85,89.32,89.38,39075.0
2022-05-03 14:00:00,89.35,89.38,88.33,88.54,18669.0,89.35,89.38,88.33,88.54,18669.0
2022-05-03 14:10:00,88.46,88.51,87.56,87.98,30737.0,88.46,88.51,87.56,87.98,30737.0
2022-05-03 14:20:00,88.0,88.0,87.6,87.71,32516.0,88.0,88.0,87.6,87.71,32516.0
2022-05-03 14:30:00,87.7,88.34,87.47,87.48,29392.0,87.7,88.34,87.47,87.48,29392.0
2022-05-03 14:40:00,87.45,88.34,86.97,88.19,57767.0,87.45,88.34,86.97,88.19,57767.0
2022-05-03 14:50:00,88.18,89.2,88.12,89.09,21956.0,88.18,89.2,88.12,89.09,21956.0
2022-05-03 15:00:00,89.1,89.14,88.7,88.98,25109.0,89.1,89.14,88.7,88.98,25109.0
2022-05-03 15:10:00,89.05,89.36,88.46,88.56,29239.0,89.05,89.36,88.46,88.56,29239.0
2022-05-03 15:20:00,88.56,88.96,88.16,88.55,49715.0,88.56,88.96,88.16,88.55,49715.0
2022-05-03 15:30:00,88.53,89.34,88.48,88.79,138410.0,88.53,89.34,88.48,88.79,138410.0
2022-05-03 15:40:00,88.82,89.48,88.73,89.21,102229.0,88.82,89.48,88.73,89.21,102229.0
2022-05-03 15:50:00,89.16,90.03,89.09,89.72,291368.0,89.16,90.03,89.09,89.72,291368.0
2022-05-04 09:30:00,87.62,88.49,83.41,86.34,193845.0,87.62,88.49,83.41,86.34,193845.0
2022-05-04 09:40:00,86.31,88.35,86.1,88.0,143688.0,86.31,88.35,86.1,88.0,143688.0
2022-05-04 09:50:00,88.06,88.86,86.29,86.51,74711.0,88.06,88.86,86.29,86.51,74711.0
2022-05-04 10:00:00,86.46,86.81,85.35,85.64,64146.0,86.46,86.81,85.35,85.64,64146.0
2022-05-04 10:10:00,85.54,86.34,85.24,85.54,29051.0,85.54,86.34,85.24,85.54,29051.0
2022-05-04 10:20:00,85.45,86.08,85.33,85.87,24464.0,85.45,86.08,85.33,85.87,24464.0
2022-05-04 10:30:00,85.87,86.05,84.92,85.73,101389.0,85.87,86.05,84.92,85.73,101389.0
2022-05-04 10:40:00,85.63,86.22,85.49,85.89,128824.0,85.63,86.22,85.49,85.89,128824.0
2022-05-04 10:50:00,85.87,86.12,84.2,84.4,80865.0,85.87,86.12,84.2,84.4,80865.0
2022-05-04 11:00:00,84.3,84.59,83.8,84.01,69297.0,84.3,84.59,83.8,84.01,69297.0
2022-05-04 11:10:00,84.0,84.23,83.3,84.04,101050.0,84.0,84.23,83.3,84.04,101050.0
2022-05-04 11:20:00,84.04,84.38,83.94,84.23,59130.0,84.04,84.38,83.94,84.23,59130.0
2022-05-04 11:30:00,84.28,84.96,84.09,84.43,100716.0,84.28,84.96,84.09,84.43,100716.0
2022-05-04 11:40:00,84.42,84.85,83.99,84.63,29524.0,84.42,84.85,83.99,84.63,29524.0
2022-05-04 11:50:00,84.58,84.58,83.82,84.51,39669.0,84.58,84.58,83.82,84.51,39669.0
2022-05-04 12:00:00,84.57,85.12,84.49,85.11,42849.0,84.57,85.12,84.49,85.11,42849.0
2022-05-04 12:10:00,85.14,85.81,85.07,85.79,59923.0,85.14,85.81,85.07,85.79,59923.0
2022-05-04 12:20:00,85.66,87.64,85.64,87.5,82377.0,85.66,87.64,85.64,87.5,82377.0
2022-05-04 12:30:00,87.5,87.71,86.94,87.01,110268.0,87.5,87.71,86.94,87.01,110268.0
2022-05-04 12:40:00,87.01,87.19,86.46,86.66,65819.0,87.01,87.19,86.46,86.66,65819.0
2022-05-04 12:50:00,86.66,87.44,86.44,87.44,40409.0,86.66,87.44,86.44,87.44,40409.0
2022-05-04 13:00:00,87.46,87.91,87.34,87.34,51539.0,87.46,87.91,87.34,87.34,51539.0
2022-05-04 13:10:00,87.29,87.29,86.48,86.55,29142.0,87.29,87.29,86.48,86.55,29142.0
2022-05-04 13:20:00,86.63,87.12,86.59,86.99,23221.0,86.63,87.12,86.59,86.99,23221.0
2022-05-04 13:30:00,86.97,87.12,86.26,86.31,36469.0,86.97,87.12,86.26,86.31,36469.0
2022-05-04 13:40:00,86.28,86.32,85.82,85.83,56537.0,86.28,86.32,85.82,85.83,56537.0
2022-05-04 13:50:00,85.81,86.79,85.65,86.44,80872.0,85.81,86.79,85.65,86.44,80872.0
2022-05-04 14:00:00,86.31,87.09,84.14,84.54,59716.0,86.31,87.09,84.14,84.54,59716.0
2022-05-04 14:10:00,84.49,85.06,83.94,84.19,37822.0,84.49,85.06,83.94,84.19,37822.0
2022-05-04 14:20:00,84.14,85.04,83.59,84.68,102118.0,84.14,85.04,83.59,84.68,102118.0
2022-05-04 14:30:00,84.59,84.78,82.21,84.54,167414.0,84.59,84.78,82.21,84.54,167414.0
2022-05-04 14:40:00,84.3,87.28,83.94,86.92,98250.0,84.3,87.28,83.94,86.92,98250.0
2022-05-04 14:50:00,87.02,88.5,86.81,88.1,68865.0,87.02,88.5,86.81,88.1,68865.0
2022-05-04 15:00:00,88.25,89.22,88.23,89.0,65525.0,88.25,89.22,88.23,89.0,65525.0
2022-05-04 15:10:00,88.92,91.94,88.89,90.61,184745.0,88.92,91.94,88.89,90.61,184745.0
2022-05-04 15:20:00,90.49,90.79,89.76,89.76,119155.0,90.49,90.79,89.76,89.76,119155.0
2022-05-04 15:30:00,89.77,91.17,89.64,91.11,119920.0,89.77,91.17,89.64,91.11,119920.0
2022-05-04 15:40:00,91.17,91.41,90.82,91.39,139034.0,91.17,91.41,90.82,91.39,139034.0
2022-05-04 15:50:00,91.41,91.95,90.62,90.66,516009.0,91.41,91.95,90.62,90.66,516009.0
2022-05-05 09:30:00,77.05,79.21,73.29,75.68,966880.0,77.05,79.21,73.29,75.68,966880.0
2022-05-05 09:40:00,75.81,75.85,72.2,72.33,631561.0,75.81,75.85,72.2,72.33,631561.0
2022-05-05 09:50:00,72.25,74.69,71.8,74.01,331320.0,72.25,74.69,71.8,74.01,331320.0
2022-05-05 10:00:00,73.87,75.5,73.5,74.51,385715.0,73.87,75.5,73.5,74.51,385715.0
2022-05-05 10:10:00,74.51,77.48,73.86,75.78,347356.0,74.51,77.48,73.86,75.78,347356.0
2022-05-05 10:20:00,75.71,75.77,74.2,75.0,309583.0,75.71,75.77,74.2,75.0,309583.0
2022-05-05 10:30:00,74.8,75.2,73.25,73.28,181784.0,74.8,75.2,73.25,73.28,181784.0
2022-05-05 10:40:00,73.28,75.05,73.27,74.66,111045.0,73.28,75.05,73.27,74.66,111045.0
2022-05-05 10:50:00,74.65,75.82,74.55,75.75,102854.0,74.65,75.82,74.55,75.75,102854.0
2022-05-05 11:00:00,75.8,76.33,74.82,75.74,149934.0,75.8,76.33,74.82,75.74,149934.0
2022-05-05 11:10:00,75.67,76.28,74.22,74.3,154925.0,75.67,76.28,74.22,74.3,154925.0
2022-05-05 11:20:00,74.3,74.46,73.53,73.75,142936.0,74.3,74.46,73.53,73.75,142936.0
2022-05-05 11:30:00,73.82,74.63,73.39,73.82,145330.0,73.82,74.63,73.39,73.82,145330.0
2022-05-05 11:40:00,73.78,73.81,73.01,73.24,88234.0,73.78,73.81,73.01,73.24,88234.0
2022-05-05 11:50:00,73.31,73.37,71.2,71.85,225938.0,73.31,73.37,71.2,71.85,225938.0
2022-05-05 12:00:00,71.91,72.48,71.19,72.37,117479.0,71.91,72.48,71.19,72.37,117479.0
2022-05-05 12:10:00,72.31,73.64,72.2,73.16,187668.0,72.31,73.64,72.2,73.16,187668.0
2022-05-05 12:20:00,73.09,73.25,72.55,72.62,127583.0,73.09,73.25,72.55,72.62,127583.0
2022-05-05 12:30:00,72.69,72.74,71.34,71.66,133756.0,72.69,72.74,71.34,71.66,133756.0
2022-05-05 12:40:00,71.62,71.7,69.76,70.28,198763.0,71.62,71.7,69.76,70.28,198763.0
2022-05-05 12:50:00,70.22,71.36,70.21,71.23,147669.0,70.22,71.36,70.21,71.23,147669.0
2022-05-05 13:00:00,71.19,72.24,71.18,72.05,121485.0,71.19,72.24,71.18,72.05,121485.0
2022-05-05 13:10:00,72.05,72.15,70.26,70.34,149865.0,72.05,72.15,70.26,70.34,149865.0
2022-05-05 13:20:00,70.31,70.5,69.53,69.6,167710.0,70.31,70.5,69.53,69.6,167710.0
2022-05-05 13:30:00,69.55,69.69,68.32,68.64,225361.0,69.55,69.69,68.32,68.64,225361.0
2022-05-05 13:40:00,68.52,68.8,68.05,68.15,191560.0,68.52,68.8,68.05,68.15,191560.0
2022-05-05 13:50:00,68.15,68.66,68.01,68.19,208463.0,68.15,68.66,68.01,68.19,208463.0
2022-05-05 14:00:00,68.21,68.27,67.38,67.77,152511.0,68.21,68.27,67.38,67.77,152511.0
2022-05-05 14:10:00,67.72,69.0,67.21,68.5,208540.0,67.72,69.0,67.21,68.5,208540.0
2022-05-05 14:20:00,68.45,68.5,67.22,67.49,166567.0,68.45,68.5,67.22,67.49,166567.0
2022-05-05 14:30:00,67.48,67.59,67.12,67.38,129766.0,67.48,67.59,67.12,67.38,129766.0
2022-05-05 14:40:00,67.43,67.84,66.88,67.63,171038.0,67.43,67.84,66.88,67.63,171038.0
2022-05-05 14:50:00,67.6,68.15,66.84,67.41,245217.0,67.6,68.15,66.84,67.41,245217.0
2022-05-05 15:00:00,67.42,67.43,66.72,66.98,166980.0,67.42,67.43,66.72,66.98,166980.0
2022-05-05 15:10:00,66.98,67.05,66.09,66.26,218771.0,66.98,67.05,66.09,66.26,218771.0
2022-05-05 15:20:00,66.26,66.6,65.32,65.6,338239.0,66.26,66.6,65.32,65.6,338239.0
2022-05-05 15:30:00,65.6,67.98,65.44,67.33,519441.0,65.6,67.98,65.44,67.33,519441.0
2022-05-05 15:40:00,67.33,68.7,67.3,67.41,592417.0,67.33,68.7,67.3,67.41,592417.0
2022-05-05 15:50:00,67.52,67.9,65.99,67.44,897200.0,67.52,67.9,65.99,67.44,897200.0
2022-05-06 09:30:00,65.71,65.8,60.29,60.57,757516.0,65.71,65.8,60.29,60.57,757516.0
2022-05-06 09:40:00,60.57,61.4,57.93,58.93,471239.0,60.57,61.4,57.93,58.93,471239.0
2022-05-06 09:50:00,58.76,59.23,56.23,59.21,619845.0,58.76,59.23,56.23,59.21,619845.0
2022-05-06 10:00:00,59.06,64.36,58.92,62.28,440877.0,59.06,64.36,58.92,62.28,440877.0
2022-05-06 10:10:00,62.28,65.96,61.46,65.6,283682.0,62.28,65.96,61.46,65.6,283682.0
2022-05-06 10:20:00,65.6,65.74,62.6,63.42,282721.0,65.6,65.74,62.6,63.42,282721.0
2022-05-06 10:30:00,63.36,63.95,62.36,62.99,143325.0,63.36,63.95,62.36,62.99,143325.0
2022-05-06 10:40:00,62.96,66.13,62.67,66.13,187849.0,62.96,66.13,62.67,66.13,187849.0
2022-05-06 10:50:00,65.97,67.21,65.46,66.11,208711.0,65.97,67.21,65.46,66.11,208711.0
2022-05-06 11:00:00,66.12,66.51,64.94,66.48,82469.0,66.12,66.51,64.94,66.48,82469.0
2022-05-06 11:10:00,66.56,68.12,65.78,67.74,144702.0,66.56,68.12,65.78,67.74,144702.0
2022-05-06 11:20:00,67.8,68.44,66.94,67.61,146303.0,67.8,68.44,66.94,67.61,146303.0
2022-05-06 11:30:00,67.51,68.08,66.55,66.94,121850.0,67.51,68.08,66.55,66.94,121850.0
2022-05-06 11:40:00,66.98,67.96,66.51,67.63,84202.0,66.98,67.96,66.51,67.63,84202.0
2022-05-06 11:50:00,67.59,69.34,66.46,66.96,172828.0,67.59,69.34,66.46,66.96,172828.0
2022-05-06 12:00:00,66.92,68.51,66.82,67.34,72351.0,66.92,68.51,66.82,67.34,72351.0
2022-05-06 12:10:00,67.34,67.36,66.31,66.32,81442.0,67.34,67.36,66.31,66.32,81442.0
2022-05-06 12:20:00,66.36,67.99,66.36,67.86,60500.0,66.36,67.99,66.36,67.86,60500.0
2022-05-06 12:30:00,67.76,68.19,67.09,67.87,63186.0,67.76,68.19,67.09,67.87,63186.0
2022-05-06 12:40:00,67.93,68.97,67.72,68.12,101842.0,67.93,68.97,67.72,68.12,101842.0
2022-05-06 12:50:00,68.26,69.6,67.96,69.37,121468.0,68.26,69.6,67.96,69.37,121468.0
2022-05-06 13:00:00,69.36,69.36,68.04,68.12,99912.0,69.36,69.36,68.04,68.12,99912.0
2022-05-06 13:10:00,68.11,68.81,67.58,67.63,90260.0,68.11,68.81,67.58,67.63,90260.0
2022-05-06 13:20:00,67.67,68.6,67.59,68.25,97025.0,67.67,68.6,67.59,68.25,97025.0
2022-05-06 13:30:00,68.26,68.65,67.85,67.87,71028.0,68.26,68.65,67.85,67.87,71028.0
2022-05-06 13:40:00,67.98,68.08,67.24,67.29,111724.0,67.98,68.08,67.24,67.29,111724.0
2022-05-06 13:50:00,67.33,67.4,66.24,66.24,119771.0,67.33,67.4,66.24,66.24,119771.0
2022-05-06 14:00:00,66.23,67.15,66.11,66.6,124717.0,66.23,67.15,66.11,66.6,124717.0
2022-05-06 14:10:00,66.56,67.45,66.56,67.31,84546.0,66.56,67.45,66.56,67.31,84546.0
2022-05-06 14:20:00,67.34,67.66,66.82,66.95,77763.0,67.34,67.66,66.82,66.95,77763.0
2022-05-06 14:30:00,66.98,67.16,66.56,66.83,66202.0,66.98,67.16,66.56,66.83,66202.0
2022-05-06 14:40:00,66.87,67.01,66.21,66.45,68376.0,66.87,67.01,66.21,66.45,68376.0
2022-05-06 14:50:00,66.52,66.55,65.86,65.91,145533.0,66.52,66.55,65.86,65.91,145533.0
2022-05-06 15:00:00,65.84,66.1,65.27,65.61,103122.0,65.84,66.1,65.27,65.61,103122.0
2022-05-06 15:10:00,65.68,66.26,65.52,66.02,67410.0,65.68,66.26,65.52,66.02,67410.0
2022-05-06 15:20:00,66.05,66.2,65.53,66.0,88786.0,66.05,66.2,65.53,66.0,88786.0
2022-05-06 15:30:00,66.01,66.65,65.96,66.17,199072.0,66.01,66.65,65.96,66.17,199072.0
2022-05-06 15:40:00,66.18,66.76,66.07,66.08,171889.0,66.18,66.76,66.07,66.08,171889.0
2022-05-06 15:50:00,66.1,66.69,65.84,66.11,382239.0,66.1,66.69,65.84,66.11,382239.0
2022-05-09 09:30:00,64.83,68.24,64.02,67.58,121162.0,64.83,68.24,64.02,67.58,121162.0
2022-05-09 09:40:00,67.65,68.5,66.52,67.26,106121.0,67.65,68.5,66.52,67.26,106121.0
2022-05-09 09:50:00,67.3,67.7,66.58,66.7,100284.0,67.3,67.7,66.58,66.7,100284.0
2022-05-09 10:00:00,66.85,66.85,65.47,65.73,81710.0,66.85,66.85,65.47,65.73,81710.0
2022-05-09 10:10:00,65.72,68.11,65.72,67.39,130341.0,65.72,68.11,65.72,67.39,130341.0
2022-05-09 10:20:00,67.26,67.47,66.57,66.99,69018.0,67.26,67.47,66.57,66.99,69018.0
2022-05-09 10:30:00,66.81,66.85,63.93,64.13,173183.0,66.81,66.85,63.93,64.13,173183.0
2022-05-09 10:40:00,64.12,65.35,64.03,65.25,88775.0,64.12,65.35,64.03,65.25,88775.0
2022-05-09 10:50:00,65.02,65.4,64.5,65.01,47620.0,65.02,65.4,64.5,65.01,47620.0
2022-05-09 11:00:00,65.0,65.43,64.25,64.37,58877.0,65.0,65.43,64.25,64.37,58877.0
2022-05-09 11:10:00,64.42,64.5,63.7,63.9,97841.0,64.42,64.5,63.7,63.9,97841.0
2022-05-09 11:20:00,63.83,63.84,63.04,63.24,96874.0,63.83,63.84,63.04,63.24,96874.0
2022-05-09 11:30:00,63.18,64.11,62.43,64.05,112189.0,63.18,64.11,62.43,64.05,112189.0
2022-05-09 11:40:00,64.01,64.63,63.9,64.13,45112.0,64.01,64.63,63.9,64.13,45112.0
2022-05-09 11:50:00,64.14,65.7,64.13,65.43,74627.0,64.14,65.7,64.13,65.43,74627.0
2022-05-09 12:00:00,65.37,66.37,64.84,65.96,81213.0,65.37,66.37,64.84,65.96,81213.0
2022-05-09 12:10:00,65.96,66.54,65.84,66.0,151769.0,65.96,66.54,65.84,66.0,151769.0
2022-05-09 12:20:00,65.95,66.16,65.48,65.64,75084.0,65.95,66.16,65.48,65.64,75084.0
2022-05-09 12:30:00,65.68,65.82,65.11,65.17,109408.0,65.68,65.82,65.11,65.17,109408.0
2022-05-09 12:40:00,65.11,65.32,64.3,64.49,131196.0,65.11,65.32,64.3,64.49,131196.0
2022-05-09 12:50:00,64.44,64.47,64.05,64.22,43466.0,64.44,64.47,64.05,64.22,43466.0
2022-05-09 13:00:00,64.17,64.4,63.82,63.86,54916.0,64.17,64.4,63.82,63.86,54916.0
2022-05-09 13:10:00,63.85,64.36,63.68,64.28,32016.0,63.85,64.36,63.68,64.28,32016.0
2022-05-09 13:20:00,64.12,64.56,63.95,64.5,29424.0,64.12,64.56,63.95,64.5,29424.0
2022-05-09 13:30:00,64.4,64.65,63.7,63.86,27551.0,64.4,64.65,63.7,63.86,27551.0
2022-05-09 13:40:00,63.86,64.35,63.82,64.02,37962.0,63.86,64.35,63.82,64.02,37962.0
2022-05-09 13:50:00,63.95,64.04,63.28,63.57,40221.0,63.95,64.04,63.28,63.57,40221.0
2022-05-09 14:00:00,63.55,63.72,63.26,63.52,34636.0,63.55,63.72,63.26,63.52,34636.0
2022-05-09 14:10:00,63.49,64.18,63.41,64.14,27793.0,63.49,64.18,63.41,64.14,27793.0
2022-05-09 14:20:00,64.1,64.1,63.45,63.56,24182.0,64.1,64.1,63.45,63.56,24182.0
2022-05-09 14:30:00,63.56,63.76,63.13,63.51,29724.0,63.56,63.76,63.13,63.51,29724.0
2022-05-09 14:40:00,63.44,63.91,63.4,63.52,35237.0,63.44,63.91,63.4,63.52,35237.0
2022-05-09 14:50:00,63.48,64.29,63.36,64.27,76448.0,63.48,64.29,63.36,64.27,76448.0
2022-05-09 15:00:00,64.35,64.36,63.71,63.78,64953.0,64.35,64.36,63.71,63.78,64953.0
2022-05-09 15:10:00,63.84,64.14,63.65,63.88,58976.0,63.84,64.14,63.65,63.88,58976.0
2022-05-09 15:20:00,63.86,63.86,63.16,63.18,58430.0,63.86,63.86,63.16,63.18,58430.0
2022-05-09 15:30:00,63.15,63.25,62.77,62.89,79608.0,63.15,63.25,62.77,62.89,79608.0
2022-05-09 15:40:00,62.89,62.89,61.97,61.97,209023.0,62.89,62.89,61.97,61.97,209023.0
2022-05-09 15:50:00,61.94,62.42,61.43,62.42,509152.0,61.94,62.42,61.43,62.42,509152.0
2022-05-10 09:30:00,63.7,66.51,63.06,63.49,227712.0,63.7,66.51,63.06,63.49,227712.0
2022-05-10 09:40:00,63.31,63.53,61.05,61.61,72104.0,63.31,63.53,61.05,61.61,72104.0
2022-05-10 09:50:00,61.62,62.11,61.0,61.45,94013.0,61.62,62.11,61.0,61.45,94013.0
2022-05-10 10:00:00,61.38,63.28,61.1,61.91,111324.0,61.38,63.28,61.1,61.91,111324.0
2022-05-10 10:10:00,61.92,62.33,60.75,61.51,56831.0,61.92,62.33,60.75,61.51,56831.0
2022-05-10 10:20:00,61.62,61.78,60.58,61.03,52607.0,61.62,61.78,60.58,61.03,52607.0
2022-05-10 10:30:00,61.07,61.53,60.75,60.77,50537.0,61.07,61.53,60.75,60.77,50537.0
2022-05-10 10:40:00,60.8,60.89,59.92,59.94,132555.0,60.8,60.89,59.92,59.94,132555.0
2022-05-10 10:50:00,59.99,60.24,59.55,59.8,135591.0,59.99,60.24,59.55,59.8,135591.0
2022-05-10 11:00:00,59.74,60.03,59.33,59.33,118467.0,59.74,60.03,59.33,59.33,118467.0
2022-05-10 11:10:00,59.35,59.67,59.12,59.33,166719.0,59.35,59.67,59.12,59.33,166719.0
2022-05-10 11:20:00,59.28,59.43,57.75,58.12,110386.0,59.28,59.43,57.75,58.12,110386.0
2022-05-10 11:30:00,58.17,58.43,56.65,57.91,263646.0,58.17,58.43,56.65,57.91,263646.0
2022-05-10 11:40:00,58.0,58.29,57.39,58.11,52975.0,58.0,58.29,57.39,58.11,52975.0
2022-05-10 11:50:00,58.1,58.59,57.71,58.43,83643.0,58.1,58.59,57.71,58.43,83643.0
2022-05-10 12:00:00,58.47,58.89,57.95,58.03,80568.0,58.47,58.89,57.95,58.03,80568.0
2022-05-10 12:10:00,58.04,58.36,57.78,57.85,45170.0,58.04,58.36,57.78,57.85,45170.0
2022-05-10 12:20:00,57.82,58.1,57.69,57.92,19600.0,57.82,58.1,57.69,57.92,19600.0
2022-05-10 12:30:00,57.97,58.16,57.15,57.25,143672.0,57.97,58.16,57.15,57.25,143672.0
2022-05-10 12:40:00,57.23,57.7,57.11,57.38,192628.0,57.23,57.7,57.11,57.38,192628.0
2022-05-10 12:50:00,57.38,57.61,56.82,57.27,122582.0,57.38,57.61,56.82,57.27,122582.0
2022-05-10 13:00:00,57.22,58.46,57.15,58.37,178958.0,57.22,58.46,57.15,58.37,178958.0
2022-05-10 13:10:00,58.34,59.41,58.07,59.32,127074.0,58.34,59.41,58.07,59.32,127074.0
2022-05-10 13:20:00,59.42,60.14,58.93,60.02,86498.0,59.42,60.14,58.93,60.02,86498.0
2022-05-10 13:30:00,60.08,61.66,60.07,61.09,175443.0,60.08,61.66,60.07,61.09,175443.0
2022-05-10 13:40:00,61.36,61.78,60.91,61.73,64101.0,61.36,61.78,60.91,61.73,64101.0
2022-05-10 13:50:00,61.83,62.4,61.69,62.34,91714.0,61.83,62.4,61.69,62.34,91714.0
2022-05-10 14:00:00,62.42,62.67,61.56,61.72,94024.0,62.42,62.67,61.56,61.72,94024.0
2022-05-10 14:10:00,61.75,62.2,60.95,61.61,50876.0,61.75,62.2,60.95,61.61,50876.0
2022-05-10 14:20:00,61.68,61.68,60.65,60.98,48081.0,61.68,61.68,60.65,60.98,48081.0
2022-05-10 14:30:00,61.07,62.18,60.72,61.87,62749.0,61.07,62.18,60.72,61.87,62749.0
2022-05-10 14:40:00,61.86,62.84,61.66,61.8,97010.0,61.86,62.84,61.66,61.8,97010.0
2022-05-10 14:50:00,61.89,62.1,60.67,61.21,90075.0,61.89,62.1,60.67,61.21,90075.0
2022-05-10 15:00:00,61.33,61.59,60.56,60.6,117691.0,61.33,61.59,60.56,60.6,117691.0
2022-05-10 15:10:00,60.63,60.79,60.03,60.24,77187.0,60.63,60.79,60.03,60.24,77187.0
2022-05-10 15:20:00,60.18,60.25,59.03,59.33,80773.0,60.18,60.25,59.03,59.33,80773.0
2022-05-10 15:30:00,59.33,59.34,58.58,58.69,148255.0,59.33,59.34,58.58,58.69,148255.0
2022-05-10 15:40:00,58.62,58.97,58.19,58.55,178130.0,58.62,58.97,58.19,58.55,178130.0
2022-05-10 15:50:00,58.43,58.62,58.23,58.54,375656.0,58.43,58.62,58.23,58.54,375656.0
2022-05-11 09:30:00,57.63,58.11,54.83,57.32,332856.0,57.63,58.11,54.83,57.32,332856.0
2022-05-11 09:40:00,57.16,59.7,56.42,59.55,226973.0,57.16,59.7,56.42,59.55,226973.0
2022-05-11 09:50:00,59.66,59.67,57.73,58.03,94753.0,59.66,59.67,57.73,58.03,94753.0
2022-05-11 10:00:00,58.4,58.74,57.27,57.63,85477.0,58.4,58.74,57.27,57.63,85477.0
2022-05-11 10:10:00,57.47,59.08,57.42,58.93,71580.0,57.47,59.08,57.42,58.93,71580.0
2022-05-11 10:20:00,59.08,59.4,58.16,58.5,76458.0,59.08,59.4,58.16,58.5,76458.0
2022-05-11 10:30:00,58.51,58.89,57.87,58.56,66852.0,58.51,58.89,57.87,58.56,66852.0
2022-05-11 10:40:00,58.51,59.03,57.87,58.14,47499.0,58.51,59.03,57.87,58.14,47499.0
2022-05-11 10:50:00,58.0,58.14,57.44,57.86,40721.0,58.0,58.14,57.44,57.86,40721.0
2022-05-11 11:00:00,57.72,57.84,56.97,57.28,67800.0,57.72,57.84,56.97,57.28,67800.0
2022-05-11 11:10:00,57.32,57.9,56.88,56.94,52387.0,57.32,57.9,56.88,56.94,52387.0
2022-05-11 11:20:00,56.91,58.22,56.89,58.11,54008.0,56.91,58.22,56.89,58.11,54008.0
2022-05-11 11:30:00,58.01,58.82,57.63,58.29,75878.0,58.01,58.82,57.63,58.29,75878.0
2022-05-11 11:40:00,58.31,58.37,57.55,57.64,62941.0,58.31,58.37,57.55,57.64,62941.0
2022-05-11 11:50:00,57.76,57.86,57.22,57.45,58528.0,57.76,57.86,57.22,57.45,58528.0
2022-05-11 12:00:00,57.38,57.44,56.64,56.72,82682.0,57.38,57.44,56.64,56.72,82682.0
2022-05-11 12:10:00,56.78,56.78,56.08,56.13,67922.0,56.78,56.78,56.08,56.13,67922.0
2022-05-11 12:20:00,56.07,57.06,55.84,55.9,113685.0,56.07,57.06,55.84,55.9,113685.0
2022-05-11 12:30:00,55.88,56.21,55.69,55.88,67798.0,55.88,56.21,55.69,55.88,67798.0
2022-05-11 12:40:00,55.83,56.39,54.87,54.88,80268.0,55.83,56.39,54.87,54.88,80268.0
2022-05-11 12:50:00,54.95,55.16,54.39,54.57,81214.0,54.95,55.16,54.39,54.57,81214.0
2022-05-11 13:00:00,54.59,54.82,54.19,54.34,105595.0,54.59,54.82,54.19,54.34,105595.0
2022-05-11 13:10:00,54.41,54.67,54.06,54.29,82801.0,54.41,54.67,54.06,54.29,82801.0
2022-05-11 13:20:00,54.29,54.38,53.71,53.9,130726.0,54.29,54.38,53.71,53.9,130726.0
2022-05-11 13:30:00,53.92,53.99,53.17,53.23,153485.0,53.92,53.99,53.17,53.23,153485.0
2022-05-11 13:40:00,53.18,53.45,52.8,53.32,113236.0,53.18,53.45,52.8,53.32,113236.0
2022-05-11 13:50:00,53.33,53.95,53.24,53.51,57314.0,53.33,53.95,53.24,53.51,57314.0
2022-05-11 14:00:00,53.41,54.42,53.4,53.82,88611.0,53.41,54.42,53.4,53.82,88611.0
2022-05-11 14:10:00,53.77,54.09,53.28,53.62,88310.0,53.77,54.09,53.28,53.62,88310.0
2022-05-11 14:20:00,53.56,54.09,53.2,53.71,98981.0,53.56,54.09,53.2,53.71,98981.0
2022-05-11 14:30:00,53.75,54.8,53.35,54.52,95403.0,53.75,54.8,53.35,54.52,95403.0
2022-05-11 14:40:00,54.52,54.94,53.77,53.92,53182.0,54.52,54.94,53.77,53.92,53182.0
2022-05-11 14:50:00,54.01,54.08,53.54,53.75,54492.0,54.01,54.08,53.54,53.75,54492.0
2022-05-11 15:00:00,53.75,53.76,53.12,53.38,70760.0,53.75,53.76,53.12,53.38,70760.0
2022-05-11 15:10:00,53.29,53.6,52.77,53.08,81232.0,53.29,53.6,52.77,53.08,81232.0
2022-05-11 15:20:00,53.05,53.09,52.45,52.67,93982.0,53.05,53.09,52.45,52.67,93982.0
2022-05-11 15:30:00,52.63,52.85,52.42,52.53,158759.0,52.63,52.85,52.42,52.53,158759.0
2022-05-11 15:40:00,52.55,53.1,52.5,52.57,179216.0,52.55,53.1,52.5,52.57,179216.0
2022-05-11 15:50:00,52.52,52.72,52.13,52.58,464832.0,52.52,52.72,52.13,52.58,464832.0
2022-05-12 09:30:00,51.87,51.89,49.65,49.79,221191.0,51.87,51.89,49.65,49.79,221191.0
2022-05-12 09:40:00,49.86,52.85,49.54,52.35,440929.0,49.86,52.85,49.54,52.35,440929.0
2022-05-12 09:50:00,52.33,53.11,51.83,52.88,261539.0,52.33,53.11,51.83,52.88,261539.0
2022-05-12 10:00:00,52.85,55.5,52.05,55.45,226643.0,52.85,55.5,52.05,55.45,226643.0
2022-05-12 10:10:00,55.45,57.48,55.22,57.03,637938.0,55.45,57.48,55.22,57.03,637938.0
2022-05-12 10:20:00,57.05,58.14,55.94,57.39,759497.0,57.05,58.14,55.94,57.39,759497.0
2022-05-12 10:30:00,57.33,57.59,55.62,56.77,268112.0,57.33,57.59,55.62,56.77,268112.0
2022-05-12 10:40:00,56.68,57.0,55.53,56.37,210366.0,56.68,57.0,55.53,56.37,210366.0
2022-05-12 10:50:00,56.43,57.8,56.27,57.55,262595.0,56.43,57.8,56.27,57.55,262595.0
2022-05-12 11:00:00,57.77,57.78,56.54,57.02,191331.0,57.77,57.78,56.54,57.02,191331.0
2022-05-12 11:10:00,57.08,58.09,56.84,57.72,190289.0,57.08,58.09,56.84,57.72,190289.0
2022-05-12 11:20:00,57.79,58.07,56.76,57.77,121690.0,57.79,58.07,56.76,57.77,121690.0
2022-05-12 11:30:00,57.9,58.27,57.04,57.99,159868.0,57.9,58.27,57.04,57.99,159868.0
2022-05-12 11:40:00,58.02,58.03,56.18,56.4,97350.0,58.02,58.03,56.18,56.4,97350.0
2022-05-12 11:50:00,56.4,56.4,55.26,55.34,122991.0,56.4,56.4,55.26,55.34,122991.0
2022-05-12 12:00:00,55.35,55.39,54.5,55.02,74791.0,55.35,55.39,54.5,55.02,74791.0
2022-05-12 12:10:00,55.0,55.27,54.58,55.23,67864.0,55.0,55.27,54.58,55.23,67864.0
2022-05-12 12:20:00,55.23,55.8,54.89,55.8,88322.0,55.23,55.8,54.89,55.8,88322.0
2022-05-12 12:30:00,55.76,56.4,55.7,55.85,125230.0,55.76,56.4,55.7,55.85,125230.0
2022-05-12 12:40:00,55.82,56.56,55.36,56.45,252661.0,55.82,56.56,55.36,56.45,252661.0
2022-05-12 12:50:00,56.43,56.55,55.83,55.89,78123.0,56.43,56.55,55.83,55.89,78123.0
2022-05-12 13:00:00,55.91,56.25,55.53,55.91,43987.0,55.91,56.25,55.53,55.91,43987.0
2022-05-12 13:10:00,56.04,56.26,55.83,56.03,38907.0,56.04,56.26,55.83,56.03,38907.0
2022-05-12 13:20:00,56.07,56.3,55.92,56.23,52109.0,56.07,56.3,55.92,56.23,52109.0
2022-05-12 13:30:00,56.16,56.3,55.42,55.48,72047.0,56.16,56.3,55.42,55.48,72047.0
2022-05-12 13:40:00,55.44,55.73,55.03,55.06,86976.0,55.44,55.73,55.03,55.06,86976.0
2022-05-12 13:50:00,55.12,55.2,54.71,55.02,93839.0,55.12,55.2,54.71,55.02,93839.0
2022-05-12 14:00:00,55.04,55.39,54.82,54.85,57360.0,55.04,55.39,54.82,54.85,57360.0
2022-05-12 14:10:00,54.89,55.15,54.77,55.06,89874.0,54.89,55.15,54.77,55.06,89874.0
2022-05-12 14:20:00,55.06,55.52,55.03,55.27,105324.0,55.06,55.52,55.03,55.27,105324.0
2022-05-12 14:30:00,55.28,55.52,54.67,54.69,63651.0,55.28,55.52,54.67,54.69,63651.0
2022-05-12 14:40:00,54.71,54.86,54.31,54.53,79850.0,54.71,54.86,54.31,54.53,79850.0
2022-05-12 14:50:00,54.46,54.76,54.16,54.16,66969.0,54.46,54.76,54.16,54.16,66969.0
2022-05-12 15:00:00,54.16,54.86,54.1,54.74,92195.0,54.16,54.86,54.1,54.74,92195.0
2022-05-12 15:10:00,54.74,55.09,54.14,54.97,79947.0,54.74,55.09,54.14,54.97,79947.0
2022-05-12 15:20:00,54.94,55.63,54.8,54.85,119173.0,54.94,55.63,54.8,54.85,119173.0
2022-05-12 15:30:00,54.83,55.53,54.79,55.21,100587.0,54.83,55.53,54.79,55.21,100587.0
2022-05-12 15:40:00,55.27,55.32,54.29,54.38,220067.0,55.27,55.32,54.29,54.38,220067.0
2022-05-12 15:50:00,54.38,56.01,54.33,55.77,385394.0,54.38,56.01,54.33,55.77,385394.0
2022-05-13 09:30:00,57.69,58.94,57.67,57.92,372787.0,57.69,58.94,57.67,57.92,372787.0
2022-05-13 09:40:00,57.94,60.13,57.66,59.76,263482.0,57.94,60.13,57.66,59.76,263482.0
2022-05-13 09:50:00,59.76,61.11,59.45,59.85,268278.0,59.76,61.11,59.45,59.85,268278.0
2022-05-13 10:00:00,59.97,60.13,58.88,59.29,110307.0,59.97,60.13,58.88,59.29,110307.0
2022-05-13 10:10:00,59.46,59.6,58.52,58.63,72716.0,59.46,59.6,58.52,58.63,72716.0
2022-05-13 10:20:00,58.71,59.06,58.05,58.4,74253.0,58.71,59.06,58.05,58.4,74253.0
2022-05-13 10:30:00,58.41,58.42,57.19,57.73,112332.0,58.41,58.42,57.19,57.73,112332.0
2022-05-13 10:40:00,57.81,58.03,56.86,57.4,105070.0,57.81,58.03,56.86,57.4,105070.0
2022-05-13 10:50:00,57.44,57.54,56.73,56.97,88147.0,57.44,57.54,56.73,56.97,88147.0
2022-05-13 11:00:00,56.97,57.16,56.36,56.97,82237.0,56.97,57.16,56.36,56.97,82237.0
2022-05-13 11:10:00,57.0,57.05,56.0,56.3,82182.0,57.0,57.05,56.0,56.3,82182.0
2022-05-13 11:20:00,56.3,56.91,56.27,56.53,97164.0,56.3,56.91,56.27,56.53,97164.0
2022-05-13 11:30:00,56.63,56.81,56.1,56.59,64110.0,56.63,56.81,56.1,56.59,64110.0
2022-05-13 11:40:00,56.63,57.34,56.3,57.28,145907.0,56.63,57.34,56.3,57.28,145907.0
2022-05-13 11:50:00,57.23,57.28,56.9,57.0,71031.0,57.23,57.28,56.9,57.0,71031.0
2022-05-13 12:00:00,57.07,57.16,56.6,56.85,155657.0,57.07,57.16,56.6,56.85,155657.0
2022-05-13 12:10:00,56.87,56.93,56.01,56.17,108633.0,56.87,56.93,56.01,56.17,108633.0
2022-05-13 12:20:00,56.17,56.32,55.81,56.27,64365.0,56.17,56.32,55.81,56.27,64365.0
2022-05-13 12:30:00,56.27,56.99,56.17,56.9,83787.0,56.27,56.99,56.17,56.9,83787.0
2022-05-13 12:40:00,56.85,57.05,56.53,56.98,192047.0,56.85,57.05,56.53,56.98,192047.0
2022-05-13 12:50:00,56.91,56.96,56.16,56.79,81278.0,56.91,56.96,56.16,56.79,81278.0
2022-05-13 13:00:00,56.82,57.0,56.32,56.62,132776.0,56.82,57.0,56.32,56.62,132776.0
2022-05-13 13:10:00,56.58,56.58,56.16,56.23,45243.0,56.58,56.58,56.16,56.23,45243.0
2022-05-13 13:20:00,56.22,56.75,56.1,56.67,48146.0,56.22,56.75,56.1,56.67,48146.0
2022-05-13 13:30:00,56.69,56.78,56.2,56.33,35371.0,56.69,56.78,56.2,56.33,35371.0
2022-05-13 13:40:00,56.26,56.35,55.95,56.09,79995.0,56.26,56.35,55.95,56.09,79995.0
2022-05-13 13:50:00,56.11,56.32,55.62,55.75,104363.0,56.11,56.32,55.62,55.75,104363.0
2022-05-13 14:00:00,55.8,55.83,55.06,55.63,179752.0,55.8,55.83,55.06,55.63,179752.0
2022-05-13 14:10:00,55.47,55.9,55.38,55.76,80272.0,55.47,55.9,55.38,55.76,80272.0
2022-05-13 14:20:00,55.72,55.72,54.93,55.16,124022.0,55.72,55.72,54.93,55.16,124022.0
2022-05-13 14:30:00,55.25,55.64,55.13,55.32,56579.0,55.25,55.64,55.13,55.32,56579.0
2022-05-13 14:40:00,55.36,55.6,55.08,55.22,41807.0,55.36,55.6,55.08,55.22,41807.0
2022-05-13 14:50:00,55.15,56.01,55.09,56.0,94220.0,55.15,56.01,55.09,56.0,94220.0
2022-05-13 15:00:00,56.02,56.14,55.78,56.09,75208.0,56.02,56.14,55.78,56.09,75208.0
2022-05-13 15:10:00,56.08,56.81,56.06,56.58,126762.0,56.08,56.81,56.06,56.58,126762.0
2022-05-13 15:20:00,56.53,56.93,56.51,56.93,80146.0,56.53,56.93,56.51,56.93,80146.0
2022-05-13 15:30:00,56.98,57.33,56.58,57.27,200395.0,56.98,57.33,56.58,57.27,200395.0
2022-05-13 15:40:00,57.29,57.52,56.77,56.84,470376.0,57.29,57.52,56.77,56.84,470376.0
2022-05-13 15:50:00,56.88,57.53,56.62,57.47,490353.0,56.88,57.53,56.62,57.47,490353.0
2022-05-16 09:30:00,58.32,58.32,56.07,57.21,101225.0,58.32,58.32,56.07,57.21,101225.0
2022-05-16 09:40:00,57.21,57.92,56.0,56.36,87164.0,57.21,57.92,56.0,56.36,87164.0
2022-05-16 09:50:00,56.27,57.4,56.09,56.48,83857.0,56.27,57.4,56.09,56.48,83857.0
2022-05-16 10:00:00,56.53,57.39,56.03,57.2,78471.0,56.53,57.39,56.03,57.2,78471.0
2022-05-16 10:10:00,57.25,57.6,56.67,57.02,104057.0,57.25,57.6,56.67,57.02,104057.0
2022-05-16 10:20:00,57.09,57.41,56.54,57.1,46325.0,57.09,57.41,56.54,57.1,46325.0
2022-05-16 10:30:00,57.14,57.22,55.73,55.9,77954.0,57.14,57.22,55.73,55.9,77954.0
2022-05-16 10:40:00,55.82,55.89,54.37,54.78,148766.0,55.82,55.89,54.37,54.78,148766.0
2022-05-16 10:50:00,54.77,55.02,54.34,54.5,62508.0,54.77,55.02,54.34,54.5,62508.0
2022-05-16 11:00:00,54.28,54.35,53.38,53.75,89847.0,54.28,54.35,53.38,53.75,89847.0
2022-05-16 11:10:00,53.74,54.03,53.48,53.84,47220.0,53.74,54.03,53.48,53.84,47220.0
2022-05-16 11:20:00,53.8,53.96,53.29,53.5,49852.0,53.8,53.96,53.29,53.5,49852.0
2022-05-16 11:30:00,53.45,53.9,53.07,53.71,34271.0,53.45,53.9,53.07,53.71,34271.0
2022-05-16 11:40:00,53.71,54.26,53.2,54.1,51184.0,53.71,54.26,53.2,54.1,51184.0
2022-05-16 11:50:00,54.13,54.19,53.7,53.7,37138.0,54.13,54.19,53.7,53.7,37138.0
2022-05-16 12:00:00,53.81,54.5,53.68,53.88,59221.0,53.81,54.5,53.68,53.88,59221.0
2022-05-16 12:10:00,53.84,53.84,53.33,53.53,37902.0,53.84,53.84,53.33,53.53,37902.0
2022-05-16 12:20:00,53.47,53.47,52.92,53.01,47181.0,53.47,53.47,52.92,53.01,47181.0
2022-05-16 12:30:00,52.99,53.11,52.42,52.54,78497.0,52.99,53.11,52.42,52.54,78497.0
2022-05-16 12:40:00,52.52,52.68,52.01,52.37,117334.0,52.52,52.68,52.01,52.37,117334.0
2022-05-16 12:50:00,52.41,52.58,52.09,52.51,53877.0,52.41,52.58,52.09,52.51,53877.0
2022-05-16 13:00:00,52.4,52.73,52.15,52.58,74390.0,52.4,52.73,52.15,52.58,74390.0
2022-05-16 13:10:00,52.55,53.0,52.24,52.25,42695.0,52.55,53.0,52.24,52.25,42695.0
2022-05-16 13:20:00,52.24,53.17,52.24,53.1,64112.0,52.24,53.17,52.24,53.1,64112.0
2022-05-16 13:30:00,53.14,53.41,52.82,53.07,49193.0,53.14,53.41,52.82,53.07,49193.0
2022-05-16 13:40:00,53.11,53.23,52.41,52.53,49399.0,53.11,53.23,52.41,52.53,49399.0
2022-05-16 13:50:00,52.59,52.7,52.44,52.55,42646.0,52.59,52.7,52.44,52.55,42646.0
2022-05-16 14:00:00,52.52,53.01,52.26,52.86,45946.0,52.52,53.01,52.26,52.86,45946.0
2022-05-16 14:10:00,52.82,52.82,52.32,52.42,61624.0,52.82,52.82,52.32,52.42,61624.0
2022-05-16 14:20:00,52.48,52.9,52.42,52.65,76383.0,52.48,52.9,52.42,52.65,76383.0
2022-05-16 14:30:00,52.69,52.83,52.5,52.69,34562.0,52.69,52.83,52.5,52.69,34562.0
2022-05-16 14:40:00,52.75,52.95,52.6,52.63,31019.0,52.75,52.95,52.6,52.63,31019.0
2022-05-16 14:50:00,52.61,52.91,52.46,52.7,42611.0,52.61,52.91,52.46,52.7,42611.0
2022-05-16 15:00:00,52.73,52.78,52.39,52.41,51366.0,52.73,52.78,52.39,52.41,51366.0
2022-05-16 15:10:00,52.4,52.4,51.72,51.87,190710.0,52.4,52.4,51.72,51.87,190710.0
2022-05-16 15:20:00,51.88,51.88,51.51,51.63,133926.0,51.88,51.88,51.51,51.63,133926.0
2022-05-16 15:30:00,51.64,51.9,51.0,51.17,132610.0,51.64,51.9,51.0,51.17,132610.0
2022-05-16 15:40:00,51.19,51.23,50.61,50.7,174231.0,51.19,51.23,50.61,50.7,174231.0
2022-05-16 15:50:00,50.72,51.33,50.6,50.8,489322.0,50.72,51.33,50.6,50.8,489322.0
2022-05-17 09:30:00,51.74,54.12,51.61,53.95,239462.0,51.74,54.12,51.61,53.95,239462.0
2022-05-17 09:40:00,53.97,54.73,53.25,53.66,147629.0,53.97,54.73,53.25,53.66,147629.0
2022-05-17 09:50:00,53.62,54.18,53.01,53.54,136652.0,53.62,54.18,53.01,53.54,136652.0
2022-05-17 10:00:00,53.55,53.72,52.23,52.24,69940.0,53.55,53.72,52.23,52.24,69940.0
2022-05-17 10:10:00,52.16,52.73,52.05,52.54,84718.0,52.16,52.73,52.05,52.54,84718.0
2022-05-17 10:20:00,52.63,52.66,52.0,52.08,109989.0,52.63,52.66,52.0,52.08,109989.0
2022-05-17 10:30:00,52.0,52.17,51.32,51.5,90559.0,52.0,52.17,51.32,51.5,90559.0
2022-05-17 10:40:00,51.44,51.5,50.61,50.91,112592.0,51.44,51.5,50.61,50.91,112592.0
2022-05-17 10:50:00,50.98,51.55,50.95,51.22,78434.0,50.98,51.55,50.95,51.22,78434.0
2022-05-17 11:00:00,51.18,51.78,51.1,51.6,73406.0,51.18,51.78,51.1,51.6,73406.0
2022-05-17 11:10:00,51.61,51.92,51.49,51.92,43201.0,51.61,51.92,51.49,51.92,43201.0
2022-05-17 11:20:00,51.84,52.17,51.67,52.07,37292.0,51.84,52.17,51.67,52.07,37292.0
2022-05-17 11:30:00,52.12,52.41,52.01,52.09,27639.0,52.12,52.41,52.01,52.09,27639.0
2022-05-17 11:40:00,52.17,52.64,52.17,52.34,42215.0,52.17,52.64,52.17,52.34,42215.0
2022-05-17 11:50:00,52.4,52.97,52.39,52.8,66892.0,52.4,52.97,52.39,52.8,66892.0
2022-05-17 12:00:00,52.83,52.97,52.47,52.67,58348.0,52.83,52.97,52.47,52.67,58348.0
2022-05-17 12:10:00,52.71,53.12,52.65,52.77,50742.0,52.71,53.12,52.65,52.77,50742.0
2022-05-17 12:20:00,52.76,53.4,52.6,53.27,107162.0,52.76,53.4,52.6,53.27,107162.0
2022-05-17 12:30:00,53.29,53.38,52.61,52.71,227934.0,53.29,53.38,52.61,52.71,227934.0
2022-05-17 12:40:00,52.73,52.79,52.14,52.23,108355.0,52.73,52.79,52.14,52.23,108355.0
2022-05-17 12:50:00,52.23,52.24,51.38,51.43,132727.0,52.23,52.24,51.38,51.43,132727.0
2022-05-17 13:00:00,51.43,51.93,51.34,51.91,87973.0,51.43,51.93,51.34,51.91,87973.0
2022-05-17 13:10:00,51.87,52.55,51.83,52.45,70436.0,51.87,52.55,51.83,52.45,70436.0
2022-05-17 13:20:00,52.47,52.67,52.26,52.27,116948.0,52.47,52.67,52.26,52.27,116948.0
2022-05-17 13:30:00,52.3,52.54,52.12,52.12,50901.0,52.3,52.54,52.12,52.12,50901.0
2022-05-17 13:40:00,52.12,52.17,51.87,52.16,54717.0,52.12,52.17,51.87,52.16,54717.0
2022-05-17 13:50:00,52.19,52.44,52.14,52.31,33851.0,52.19,52.44,52.14,52.31,33851.0
2022-05-17 14:00:00,52.32,53.1,52.26,52.9,69865.0,52.32,53.1,52.26,52.9,69865.0
2022-05-17 14:10:00,52.81,52.82,51.87,52.11,63082.0,52.81,52.82,51.87,52.11,63082.0
2022-05-17 14:20:00,52.03,52.46,51.66,52.25,45376.0,52.03,52.46,51.66,52.25,45376.0
2022-05-17 14:30:00,52.19,52.45,52.05,52.45,61217.0,52.19,52.45,52.05,52.45,61217.0
2022-05-17 14:40:00,52.5,53.28,52.45,53.2,80331.0,52.5,53.28,52.45,53.2,80331.0
2022-05-17 14:50:00,53.15,53.18,52.72,52.72,96542.0,53.15,53.18,52.72,52.72,96542.0
2022-05-17 15:00:00,52.72,53.6,52.71,53.46,111897.0,52.72,53.6,52.71,53.46,111897.0
2022-05-17 15:10:00,53.48,53.48,53.18,53.35,114371.0,53.48,53.48,53.18,53.35,114371.0
2022-05-17 15:20:00,53.36,53.76,53.36,53.73,87155.0,53.36,53.76,53.36,53.73,87155.0
2022-05-17 15:30:00,53.72,54.16,53.61,54.16,132302.0,53.72,54.16,53.61,54.16,132302.0
2022-05-17 15:40:00,54.15,54.89,54.11,54.25,285681.0,54.15,54.89,54.11,54.25,285681.0
2022-05-17 15:50:00,54.25,55.24,54.25,55.17,574165.0,54.25,55.24,54.25,55.17,574165.0
2022-05-18 09:30:00,52.31,52.7,50.5,50.58,271186.0,52.31,52.7,50.5,50.58,271186.0
2022-05-18 09:40:00,50.56,51.47,49.65,51.43,248556.0,50.56,51.47,49.65,51.43,248556.0
2022-05-18 09:50:00,51.46,53.17,50.69,52.08,390417.0,51.46,53.17,50.69,52.08,390417.0
2022-05-18 10:00:00,52.12,52.98,51.77,52.09,138617.0,52.12,52.98,51.77,52.09,138617.0
2022-05-18 10:10:00,52.09,52.35,51.33,51.45,68619.0,52.09,52.35,51.33,51.45,68619.0
2022-05-18 10:20:00,51.46,51.82,51.16,51.22,47600.0,51.46,51.82,51.16,51.22,47600.0
2022-05-18 10:30:00,51.07,51.31,50.92,51.26,63109.0,51.07,51.31,50.92,51.26,63109.0
2022-05-18 10:40:00,51.26,51.46,50.93,51.36,51126.0,51.26,51.46,50.93,51.36,51126.0
2022-05-18 10:50:00,51.33,51.52,51.06,51.5,50985.0,51.33,51.52,51.06,51.5,50985.0
2022-05-18 11:00:00,51.41,51.44,50.36,50.41,69182.0,51.41,51.44,50.36,50.41,69182.0
2022-05-18 11:10:00,50.44,50.44,50.02,50.2,61365.0,50.44,50.44,50.02,50.2,61365.0
2022-05-18 11:20:00,50.15,50.31,49.61,49.67,68802.0,50.15,50.31,49.61,49.67,68802.0
2022-05-18 11:30:00,49.63,50.17,49.43,49.74,82139.0,49.63,50.17,49.43,49.74,82139.0
2022-05-18 11:40:00,49.78,50.16,49.73,49.94,67317.0,49.78,50.16,49.73,49.94,67317.0
2022-05-18 11:50:00,49.94,50.3,49.31,49.35,90373.0,49.94,50.3,49.31,49.35,90373.0
2022-05-18 12:00:00,49.35,49.54,49.03,49.09,78879.0,49.35,49.54,49.03,49.09,78879.0
2022-05-18 12:10:00,49.04,49.4,49.04,49.33,51619.0,49.04,49.4,49.04,49.33,51619.0
2022-05-18 12:20:00,49.32,49.41,49.02,49.25,60749.0,49.32,49.41,49.02,49.25,60749.0
2022-05-18 12:30:00,49.23,49.62,49.03,49.53,45138.0,49.23,49.62,49.03,49.53,45138.0
2022-05-18 12:40:00,49.48,49.62,49.13,49.62,33307.0,49.48,49.62,49.13,49.62,33307.0
2022-05-18 12:50:00,49.59,49.84,49.55,49.67,37425.0,49.59,49.84,49.55,49.67,37425.0
2022-05-18 13:00:00,49.66,49.66,48.95,48.97,32825.0,49.66,49.66,48.95,48.97,32825.0
2022-05-18 13:10:00,48.99,49.05,48.56,48.68,44446.0,48.99,49.05,48.56,48.68,44446.0
2022-05-18 13:20:00,48.72,48.85,48.29,48.61,89971.0,48.72,48.85,48.29,48.61,89971.0
2022-05-18 13:30:00,48.57,48.79,48.08,48.37,119186.0,48.57,48.79,48.08,48.37,119186.0
2022-05-18 13:40:00,48.3,48.34,47.7,47.94,76100.0,48.3,48.34,47.7,47.94,76100.0
2022-05-18 13:50:00,47.89,48.07,47.57,47.93,108906.0,47.89,48.07,47.57,47.93,108906.0
2022-05-18 14:00:00,47.92,48.02,47.23,47.48,76548.0,47.92,48.02,47.23,47.48,76548.0
2022-05-18 14:10:00,47.51,47.77,47.17,47.45,114004.0,47.51,47.77,47.17,47.45,114004.0
2022-05-18 14:20:00,47.45,47.95,47.42,47.82,95618.0,47.45,47.95,47.42,47.82,95618.0
2022-05-18 14:30:00,47.82,47.96,47.39,47.47,66508.0,47.82,47.96,47.39,47.47,66508.0
2022-05-18 14:40:00,47.47,48.14,47.44,48.11,112919.0,47.47,48.14,47.44,48.11,112919.0
2022-05-18 14:50:00,48.09,48.26,47.82,47.98,114401.0,48.09,48.26,47.82,47.98,114401.0
2022-05-18 15:00:00,47.99,48.55,47.96,48.3,94696.0,47.99,48.55,47.96,48.3,94696.0
2022-05-18 15:10:00,48.3,48.37,48.08,48.29,103057.0,48.3,48.37,48.08,48.29,103057.0
2022-05-18 15:20:00,48.3,48.3,47.54,47.56,178337.0,48.3,48.3,47.54,47.56,178337.0
2022-05-18 15:30:00,47.58,48.04,47.26,47.94,148337.0,47.58,48.04,47.26,47.94,148337.0
2022-05-18 15:40:00,47.96,48.01,47.38,47.5,167526.0,47.96,48.01,47.38,47.5,167526.0
2022-05-18 15:50:00,47.5,47.76,47.15,47.59,393676.0,47.5,47.76,47.15,47.59,393676.0
2022-05-19 09:30:00,47.47,49.79,47.47,49.55,200126.0,47.47,49.79,47.47,49.55,200126.0
2022-05-19 09:40:00,49.47,49.55,48.11,48.37,121807.0,49.47,49.55,48.11,48.37,121807.0
2022-05-19 09:50:00,48.41,49.79,47.92,49.53,119417.0,48.41,49.79,47.92,49.53,119417.0
2022-05-19 10:00:00,49.53,50.71,49.15,49.79,160591.0,49.53,50.71,49.15,49.79,160591.0
2022-05-19 10:10:00,49.74,50.93,49.61,50.75,88823.0,49.74,50.93,49.61,50.75,88823.0
2022-05-19 10:20:00,50.78,51.3,50.22,50.55,111650.0,50.78,51.3,50.22,50.55,111650.0
2022-05-19 10:30:00,50.5,51.8,50.2,51.13,77783.0,50.5,51.8,50.2,51.13,77783.0
2022-05-19 10:40:00,51.07,51.07,50.31,50.52,90064.0,51.07,51.07,50.31,50.52,90064.0
2022-05-19 10:50:00,50.57,51.43,50.07,50.98,86164.0,50.57,51.43,50.07,50.98,86164.0
2022-05-19 11:00:00,51.08,51.28,50.29,50.75,39172.0,51.08,51.28,50.29,50.75,39172.0
2022-05-19 11:10:00,50.79,51.36,50.54,50.79,40056.0,50.79,51.36,50.54,50.79,40056.0
2022-05-19 11:20:00,50.68,51.53,50.68,51.23,37345.0,50.68,51.53,50.68,51.23,37345.0
2022-05-19 11:30:00,51.28,52.07,51.16,51.88,84623.0,51.28,52.07,51.16,51.88,84623.0
2022-05-19 11:40:00,51.96,52.31,51.66,51.74,38855.0,51.96,52.31,51.66,51.74,38855.0
2022-05-19 11:50:00,51.72,51.73,51.41,51.72,27635.0,51.72,51.73,51.41,51.72,27635.0
2022-05-19 12:00:00,51.76,52.03,51.66,51.72,39069.0,51.76,52.03,51.66,51.72,39069.0
2022-05-19 12:10:00,51.75,51.83,51.3,51.37,27415.0,51.75,51.83,51.3,51.37,27415.0
2022-05-19 12:20:00,51.34,51.35,50.83,51.34,37343.0,51.34,51.35,50.83,51.34,37343.0
2022-05-19 12:30:00,51.33,51.44,50.65,50.71,24801.0,51.33,51.44,50.65,50.71,24801.0
2022-05-19 12:40:00,50.67,50.72,50.32,50.44,54689.0,50.67,50.72,50.32,50.44,54689.0
2022-05-19 12:50:00,50.44,50.87,50.31,50.65,88405.0,50.44,50.87,50.31,50.65,88405.0
2022-05-19 13:00:00,50.65,50.74,50.08,50.12,42863.0,50.65,50.74,50.08,50.12,42863.0
2022-05-19 13:10:00,50.16,50.26,49.68,50.26,49355.0,50.16,50.26,49.68,50.26,49355.0
2022-05-19 13:20:00,50.27,50.6,50.1,50.5,21172.0,50.27,50.6,50.1,50.5,21172.0
2022-05-19 13:30:00,50.44,50.92,50.32,50.56,27965.0,50.44,50.92,50.32,50.56,27965.0
2022-05-19 13:40:00,50.53,50.77,49.97,49.97,34562.0,50.53,50.77,49.97,49.97,34562.0
2022-05-19 13:50:00,50.0,51.26,49.99,51.1,43744.0,50.0,51.26,49.99,51.1,43744.0
2022-05-19 14:00:00,51.09,51.16,50.39,50.63,30116.0,51.09,51.16,50.39,50.63,30116.0
2022-05-19 14:10:00,50.69,51.16,50.69,50.82,18397.0,50.69,51.16,50.69,50.82,18397.0
2022-05-19 14:20:00,50.73,51.07,50.72,51.01,23564.0,50.73,51.07,50.72,51.01,23564.0
2022-05-19 14:30:00,50.95,51.33,50.77,51.13,45601.0,50.95,51.33,50.77,51.13,45601.0
2022-05-19 14:40:00,51.07,51.07,50.47,50.84,24691.0,51.07,51.07,50.47,50.84,24691.0
2022-05-19 14:50:00,50.88,51.22,50.71,51.07,34026.0,50.88,51.22,50.71,51.07,34026.0
2022-05-19 15:00:00,51.01,51.27,50.67,50.67,55523.0,51.01,51.27,50.67,50.67,55523.0
2022-05-19 15:10:00,50.71,50.74,50.32,50.38,35777.0,50.71,50.74,50.32,50.38,35777.0
2022-05-19 15:20:00,50.35,50.41,49.84,49.88,61977.0,50.35,50.41,49.84,49.88,61977.0
2022-05-19 15:30:00,49.88,49.98,49.58,49.61,68178.0,49.88,49.98,49.58,49.61,68178.0
2022-05-19 15:40:00,49.59,49.85,49.43,49.82,195952.0,49.59,49.85,49.43,49.82,195952.0
2022-05-19 15:50:00,49.87,49.94,49.43,49.64,336537.0,49.87,49.94,49.43,49.64,336537.0
2022-05-20 09:30:00,51.1,51.98,49.56,49.74,123110.0,51.1,51.98,49.56,49.74,123110.0
2022-05-20 09:40:00,49.74,50.57,49.22,49.41,76444.0,49.74,50.57,49.22,49.41,76444.0
2022-05-20 09:50:00,49.36,50.08,49.34,49.81,48578.0,49.36,50.08,49.34,49.81,48578.0
2022-05-20 10:00:00,49.73,49.82,48.63,48.76,69517.0,49.73,49.82,48.63,48.76,69517.0
2022-05-20 10:10:00,48.62,49.22,48.45,48.9,82815.0,48.62,49.22,48.45,48.9,82815.0
2022-05-20 10:20:00,48.94,49.85,48.6,49.73,67162.0,48.94,49.85,48.6,49.73,67162.0
2022-05-20 10:30:00,49.69,50.17,49.45,50.01,75538.0,49.69,50.17,49.45,50.01,75538.0
2022-05-20 10:40:00,50.08,50.47,49.79,49.89,76487.0,50.08,50.47,49.79,49.89,76487.0
2022-05-20 10:50:00,49.85,50.0,49.39,49.56,107248.0,49.85,50.0,49.39,49.56,107248.0
2022-05-20 11:00:00,49.59,49.77,49.25,49.51,70987.0,49.59,49.77,49.25,49.51,70987.0
2022-05-20 11:10:00,49.39,49.65,49.3,49.63,65710.0,49.39,49.65,49.3,49.63,65710.0
2022-05-20 11:20:00,49.57,50.19,49.37,50.07,78155.0,49.57,50.19,49.37,50.07,78155.0
2022-05-20 11:30:00,50.07,50.35,49.84,50.0,69786.0,50.07,50.35,49.84,50.0,69786.0
2022-05-20 11:40:00,50.08,50.38,50.08,50.2,40668.0,50.08,50.38,50.08,50.2,40668.0
2022-05-20 11:50:00,50.2,50.43,50.0,50.19,67988.0,50.2,50.43,50.0,50.19,67988.0
2022-05-20 12:00:00,50.16,50.16,49.18,49.22,50511.0,50.16,50.16,49.18,49.22,50511.0
2022-05-20 12:10:00,49.21,49.85,49.11,49.2,90185.0,49.21,49.85,49.11,49.2,90185.0
2022-05-20 12:20:00,49.22,49.45,49.11,49.27,36261.0,49.22,49.45,49.11,49.27,36261.0
2022-05-20 12:30:00,49.27,49.51,48.7,48.7,41931.0,49.27,49.51,48.7,48.7,41931.0
2022-05-20 12:40:00,48.71,48.87,48.37,48.85,37954.0,48.71,48.87,48.37,48.85,37954.0
2022-05-20 12:50:00,48.83,48.85,48.43,48.59,30827.0,48.83,48.85,48.43,48.59,30827.0
2022-05-20 13:00:00,48.53,48.68,48.22,48.23,24071.0,48.53,48.68,48.22,48.23,24071.0
2022-05-20 13:10:00,48.23,48.3,48.11,48.16,33490.0,48.23,48.3,48.11,48.16,33490.0
2022-05-20 13:20:00,48.15,48.2,47.96,48.02,31216.0,48.15,48.2,47.96,48.02,31216.0
2022-05-20 13:30:00,47.99,48.76,47.98,48.54,56836.0,47.99,48.76,47.98,48.54,56836.0
2022-05-20 13:40:00,48.48,48.89,48.36,48.59,39487.0,48.48,48.89,48.36,48.59,39487.0
2022-05-20 13:50:00,48.6,49.27,48.39,49.11,52347.0,48.6,49.27,48.39,49.11,52347.0
2022-05-20 14:00:00,49.13,49.3,48.92,48.97,43859.0,49.13,49.3,48.92,48.97,43859.0
2022-05-20 14:10:00,49.0,49.31,48.9,49.05,37025.0,49.0,49.31,48.9,49.05,37025.0
2022-05-20 14:20:00,49.0,49.24,48.74,49.1,51426.0,49.0,49.24,48.74,49.1,51426.0
2022-05-20 14:30:00,49.07,49.35,48.77,49.28,25023.0,49.07,49.35,48.77,49.28,25023.0
2022-05-20 14:40:00,49.31,49.96,49.26,49.79,50231.0,49.31,49.96,49.26,49.79,50231.0
2022-05-20 14:50:00,49.72,50.49,49.58,50.0,48057.0,49.72,50.49,49.58,50.0,48057.0
2022-05-20 15:00:00,49.96,50.12,49.59,49.84,38296.0,49.96,50.12,49.59,49.84,38296.0
2022-05-20 15:10:00,49.86,50.09,49.74,50.08,52436.0,49.86,50.09,49.74,50.08,52436.0
2022-05-20 15:20:00,50.09,50.95,50.04,50.94,73124.0,50.09,50.95,50.04,50.94,73124.0
2022-05-20 15:30:00,50.94,51.5,50.66,51.37,147391.0,50.94,51.5,50.66,51.37,147391.0
2022-05-20 15:40:00,51.31,51.81,51.1,51.72,202279.0,51.31,51.81,51.1,51.72,202279.0
2022-05-20 15:50:00,51.69,51.9,51.37,51.43,461284.0,51.69,51.9,51.37,51.43,461284.0
2022-05-23 09:30:00,51.45,51.49,48.84,48.93,88323.0,51.45,51.49,48.84,48.93,88323.0
2022-05-23 09:40:00,48.79,50.3,48.6,49.59,82699.0,48.79,50.3,48.6,49.59,82699.0
2022-05-23 09:50:00,49.48,49.8,47.5,47.61,135609.0,49.48,49.8,47.5,47.61,135609.0
2022-05-23 10:00:00,47.66,47.77,46.83,46.95,267618.0,47.66,47.77,46.83,46.95,267618.0
2022-05-23 10:10:00,47.04,47.38,46.66,47.13,148120.0,47.04,47.38,46.66,47.13,148120.0
2022-05-23 10:20:00,47.1,47.58,46.7,47.55,99274.0,47.1,47.58,46.7,47.55,99274.0
2022-05-23 10:30:00,47.65,48.39,47.15,47.89,92734.0,47.65,48.39,47.15,47.89,92734.0
2022-05-23 10:40:00,47.87,48.43,47.79,48.2,48760.0,47.87,48.43,47.79,48.2,48760.0
2022-05-23 10:50:00,48.15,48.15,47.62,48.0,50703.0,48.15,48.15,47.62,48.0,50703.0
2022-05-23 11:00:00,47.98,48.53,47.73,48.0,59274.0,47.98,48.53,47.73,48.0,59274.0
2022-05-23 11:10:00,48.07,48.5,47.96,48.04,55408.0,48.07,48.5,47.96,48.04,55408.0
2022-05-23 11:20:00,47.98,48.37,47.96,48.3,55841.0,47.98,48.37,47.96,48.3,55841.0
2022-05-23 11:30:00,48.25,48.43,48.11,48.23,64044.0,48.25,48.43,48.11,48.23,64044.0
2022-05-23 11:40:00,48.23,48.39,48.07,48.2,46845.0,48.23,48.39,48.07,48.2,46845.0
2022-05-23 11:50:00,48.21,48.33,47.93,47.94,69797.0,48.21,48.33,47.93,47.94,69797.0
2022-05-23 12:00:00,47.98,49.01,47.84,48.91,97148.0,47.98,49.01,47.84,48.91,97148.0
2022-05-23 12:10:00,48.94,49.33,48.89,49.09,67376.0,48.94,49.33,48.89,49.09,67376.0
2022-05-23 12:20:00,49.18,49.79,49.14,49.42,35458.0,49.18,49.79,49.14,49.42,35458.0
2022-05-23 12:30:00,49.43,49.48,49.05,49.46,42500.0,49.43,49.48,49.05,49.46,42500.0
2022-05-23 12:40:00,49.42,49.66,49.01,49.14,68722.0,49.42,49.66,49.01,49.14,68722.0
2022-05-23 12:50:00,49.19,49.47,49.14,49.43,85807.0,49.19,49.47,49.14,49.43,85807.0
2022-05-23 13:00:00,49.43,49.6,49.12,49.35,84493.0,49.43,49.6,49.12,49.35,84493.0
2022-05-23 13:10:00,49.32,49.57,49.31,49.44,19321.0,49.32,49.57,49.31,49.44,19321.0
2022-05-23 13:20:00,49.39,49.57,49.02,49.54,38266.0,49.39,49.57,49.02,49.54,38266.0
2022-05-23 13:30:00,49.53,49.75,49.33,49.66,35901.0,49.53,49.75,49.33,49.66,35901.0
2022-05-23 13:40:00,49.62,50.08,49.55,49.94,33662.0,49.62,50.08,49.55,49.94,33662.0
2022-05-23 13:50:00,49.89,49.9,49.54,49.81,28021.0,49.89,49.9,49.54,49.81,28021.0
2022-05-23 14:00:00,49.79,49.89,49.61,49.82,19195.0,49.79,49.89,49.61,49.82,19195.0
2022-05-23 14:10:00,49.8,50.06,49.8,50.06,18502.0,49.8,50.06,49.8,50.06,18502.0
2022-05-23 14:20:00,50.05,50.11,49.9,49.94,23637.0,50.05,50.11,49.9,49.94,23637.0
2022-05-23 14:30:00,49.94,50.36,49.9,50.28,19719.0,49.94,50.36,49.9,50.28,19719.0
2022-05-23 14:40:00,50.3,50.63,50.05,50.17,27865.0,50.3,50.63,50.05,50.17,27865.0
2022-05-23 14:50:00,50.1,50.27,50.01,50.19,16915.0,50.1,50.27,50.01,50.19,16915.0
2022-05-23 15:00:00,50.2,50.58,50.17,50.55,16465.0,50.2,50.58,50.17,50.55,16465.0
2022-05-23 15:10:00,50.55,50.58,50.09,50.27,26625.0,50.55,50.58,50.09,50.27,26625.0
2022-05-23 15:20:00,50.28,50.3,49.93,50.06,30907.0,50.28,50.3,49.93,50.06,30907.0
2022-05-23 15:30:00,50.07,50.17,49.93,49.99,47473.0,50.07,50.17,49.93,49.99,47473.0
2022-05-23 15:40:00,49.97,50.06,49.87,49.95,60649.0,49.97,50.06,49.87,49.95,60649.0
2022-05-23 15:50:00,49.97,50.38,49.93,50.22,182666.0,49.97,50.38,49.93,50.22,182666.0
2022-05-24 09:30:00,48.15,48.7,47.55,47.73,144398.0,48.15,48.7,47.55,47.73,144398.0
2022-05-24 09:40:00,47.73,48.13,46.74,47.0,214477.0,47.73,48.13,46.74,47.0,214477.0
2022-05-24 09:50:00,46.94,47.41,46.54,46.54,154509.0,46.94,47.41,46.54,46.54,154509.0
2022-05-24 10:00:00,46.59,46.59,45.51,45.92,132747.0,46.59,46.59,45.51,45.92,132747.0
2022-05-24 10:10:00,45.91,46.45,45.51,45.81,120779.0,45.91,46.45,45.51,45.81,120779.0
2022-05-24 10:20:00,45.84,46.45,45.84,46.2,89172.0,45.84,46.45,45.84,46.2,89172.0
2022-05-24 10:30:00,46.22,46.69,46.13,46.37,76490.0,46.22,46.69,46.13,46.37,76490.0
2022-05-24 10:40:00,46.33,46.63,46.1,46.19,72190.0,46.33,46.63,46.1,46.19,72190.0
2022-05-24 10:50:00,46.19,46.58,45.98,46.37,56660.0,46.19,46.58,45.98,46.37,56660.0
2022-05-24 11:00:00,46.32,46.55,46.13,46.2,36662.0,46.32,46.55,46.13,46.2,36662.0
2022-05-24 11:10:00,46.17,46.41,45.88,45.94,69993.0,46.17,46.41,45.88,45.94,69993.0
2022-05-24 11:20:00,45.94,46.5,45.93,46.41,100525.0,45.94,46.5,45.93,46.41,100525.0
2022-05-24 11:30:00,46.46,46.67,46.11,46.26,96743.0,46.46,46.67,46.11,46.26,96743.0
2022-05-24 11:40:00,46.31,47.09,46.24,47.04,67046.0,46.31,47.09,46.24,47.04,67046.0
2022-05-24 11:50:00,47.04,47.2,46.69,46.95,36643.0,47.04,47.2,46.69,46.95,36643.0
2022-05-24 12:00:00,46.97,47.79,46.82,47.67,42365.0,46.97,47.79,46.82,47.67,42365.0
2022-05-24 12:10:00,47.69,48.21,47.49,47.73,59081.0,47.69,48.21,47.49,47.73,59081.0
2022-05-24 12:20:00,47.69,47.71,47.04,47.3,29975.0,47.69,47.71,47.04,47.3,29975.0
2022-05-24 12:30:00,47.28,47.49,47.07,47.21,23555.0,47.28,47.49,47.07,47.21,23555.0
2022-05-24 12:40:00,47.26,47.32,47.14,47.31,21530.0,47.26,47.32,47.14,47.31,21530.0
2022-05-24 12:50:00,47.3,47.96,47.21,47.76,43087.0,47.3,47.96,47.21,47.76,43087.0
2022-05-24 13:00:00,47.76,47.76,47.07,47.22,37164.0,47.76,47.76,47.07,47.22,37164.0
2022-05-24 13:10:00,47.22,47.6,47.13,47.5,60028.0,47.22,47.6,47.13,47.5,60028.0
2022-05-24 13:20:00,47.55,47.58,47.21,47.45,45534.0,47.55,47.58,47.21,47.45,45534.0
2022-05-24 13:30:00,47.45,47.55,47.26,47.46,39625.0,47.45,47.55,47.26,47.46,39625.0
2022-05-24 13:40:00,47.47,47.71,47.1,47.27,42221.0,47.47,47.71,47.1,47.27,42221.0
2022-05-24 13:50:00,47.33,47.34,47.07,47.15,28454.0,47.33,47.34,47.07,47.15,28454.0
2022-05-24 14:00:00,47.15,47.33,46.63,47.14,52570.0,47.15,47.33,46.63,47.14,52570.0
2022-05-24 14:10:00,47.1,47.33,46.55,46.56,36950.0,47.1,47.33,46.55,46.56,36950.0
2022-05-24 14:20:00,46.56,46.75,46.03,46.03,58250.0,46.56,46.75,46.03,46.03,58250.0
2022-05-24 14:30:00,46.0,46.07,45.62,45.65,52927.0,46.0,46.07,45.62,45.65,52927.0
2022-05-24 14:40:00,45.69,45.8,45.13,45.21,51980.0,45.69,45.8,45.13,45.21,51980.0
2022-05-24 14:50:00,45.19,45.39,45.18,45.38,42861.0,45.19,45.39,45.18,45.38,42861.0
2022-05-24 15:00:00,45.38,45.57,45.35,45.39,39410.0,45.38,45.57,45.35,45.39,39410.0
2022-05-24 15:10:00,45.41,45.68,45.39,45.4,75889.0,45.41,45.68,45.39,45.4,75889.0
2022-05-24 15:20:00,45.4,45.41,45.18,45.29,49819.0,45.4,45.41,45.18,45.29,49819.0
2022-05-24 15:30:00,45.3,45.98,45.24,45.89,75539.0,45.3,45.98,45.24,45.89,75539.0
2022-05-24 15:40:00,45.89,46.02,45.78,45.95,106634.0,45.89,46.02,45.78,45.95,106634.0
2022-05-24 15:50:00,45.96,45.99,45.16,45.5,297592.0,45.96,45.99,45.16,45.5,297592.0
2022-05-25 09:30:00,45.67,47.71,45.6,46.46,101184.0,45.67,47.71,45.6,46.46,101184.0
2022-05-25 09:40:00,46.49,47.55,46.26,47.05,104853.0,46.49,47.55,46.26,47.05,104853.0
2022-05-25 09:50:00,47.05,47.93,46.81,47.93,229964.0,47.05,47.93,46.81,47.93,229964.0
2022-05-25 10:00:00,47.91,48.62,47.66,48.15,225767.0,47.91,48.62,47.66,48.15,225767.0
2022-05-25 10:10:00,48.11,49.8,47.84,49.44,173773.0,48.11,49.8,47.84,49.44,173773.0
2022-05-25 10:20:00,49.42,50.75,49.42,50.6,121241.0,49.42,50.75,49.42,50.6,121241.0
2022-05-25 10:30:00,50.6,51.08,50.27,50.52,150432.0,50.6,51.08,50.27,50.52,150432.0
2022-05-25 10:40:00,50.57,50.7,49.93,50.16,118852.0,50.57,50.7,49.93,50.16,118852.0
2022-05-25 10:50:00,50.16,50.53,50.04,50.4,149845.0,50.16,50.53,50.04,50.4,149845.0
2022-05-25 11:00:00,50.39,50.6,49.83,50.6,117494.0,50.39,50.6,49.83,50.6,117494.0
2022-05-25 11:10:00,50.53,51.15,50.45,51.1,76662.0,50.53,51.15,50.45,51.1,76662.0
2022-05-25 11:20:00,51.1,51.16,50.78,50.84,61907.0,51.1,51.16,50.78,50.84,61907.0
2022-05-25 11:30:00,50.8,50.97,50.23,50.67,68965.0,50.8,50.97,50.23,50.67,68965.0
2022-05-25 11:40:00,50.69,50.99,50.5,50.88,57365.0,50.69,50.99,50.5,50.88,57365.0
2022-05-25 11:50:00,50.86,50.89,50.54,50.64,35951.0,50.86,50.89,50.54,50.64,35951.0
2022-05-25 12:00:00,50.64,50.99,50.5,50.52,44432.0,50.64,50.99,50.5,50.52,44432.0
2022-05-25 12:10:00,50.53,50.75,50.48,50.59,55568.0,50.53,50.75,50.48,50.59,55568.0
2022-05-25 12:20:00,50.56,50.56,50.08,50.22,34123.0,50.56,50.56,50.08,50.22,34123.0
2022-05-25 12:30:00,50.24,50.59,50.11,50.21,31332.0,50.24,50.59,50.11,50.21,31332.0
2022-05-25 12:40:00,50.12,50.33,50.05,50.26,43156.0,50.12,50.33,50.05,50.26,43156.0
2022-05-25 12:50:00,50.21,50.28,49.81,50.19,61029.0,50.21,50.28,49.81,50.19,61029.0
2022-05-25 13:00:00,50.22,50.23,49.9,49.95,30223.0,50.22,50.23,49.9,49.95,30223.0
2022-05-25 13:10:00,49.97,50.18,49.76,49.94,43422.0,49.97,50.18,49.76,49.94,43422.0
2022-05-25 13:20:00,49.92,50.08,49.74,49.78,54863.0,49.92,50.08,49.74,49.78,54863.0
2022-05-25 13:30:00,49.78,50.06,49.68,49.79,47768.0,49.78,50.06,49.68,49.79,47768.0
2022-05-25 13:40:00,49.81,49.86,49.65,49.7,33908.0,49.81,49.86,49.65,49.7,33908.0
2022-05-25 13:50:00,49.73,49.74,49.42,49.6,42391.0,49.73,49.74,49.42,49.6,42391.0
2022-05-25 14:00:00,49.55,50.3,48.71,49.02,64042.0,49.55,50.3,48.71,49.02,64042.0
2022-05-25 14:10:00,49.02,49.76,48.9,49.28,46555.0,49.02,49.76,48.9,49.28,46555.0
2022-05-25 14:20:00,49.24,49.69,49.18,49.69,41475.0,49.24,49.69,49.18,49.69,41475.0
2022-05-25 14:30:00,49.76,50.08,49.67,49.75,32266.0,49.76,50.08,49.67,49.75,32266.0
2022-05-25 14:40:00,49.79,49.95,49.59,49.62,40985.0,49.79,49.95,49.59,49.62,40985.0
2022-05-25 14:50:00,49.66,49.94,49.51,49.71,47965.0,49.66,49.94,49.51,49.71,47965.0
2022-05-25 15:00:00,49.71,50.56,49.65,50.5,55051.0,49.71,50.56,49.65,50.5,55051.0
2022-05-25 15:10:00,50.48,50.57,50.16,50.33,53875.0,50.48,50.57,50.16,50.33,53875.0
2022-05-25 15:20:00,50.34,50.56,50.27,50.31,52966.0,50.34,50.56,50.27,50.31,52966.0
2022-05-25 15:30:00,50.33,50.43,50.02,50.04,82579.0,50.33,50.43,50.02,50.04,82579.0
2022-05-25 15:40:00,50.03,50.08,49.88,49.95,110765.0,50.03,50.08,49.88,49.95,110765.0
2022-05-25 15:50:00,49.93,50.35,49.69,50.25,348124.0,49.93,50.35,49.69,50.25,348124.0
2022-05-26 09:30:00,51.01,55.22,51.01,53.65,350116.0,51.01,55.22,51.01,53.65,350116.0
2022-05-26 09:40:00,53.37,54.21,52.59,53.5,121695.0,53.37,54.21,52.59,53.5,121695.0
2022-05-26 09:50:00,53.48,55.11,53.39,54.65,152776.0,53.48,55.11,53.39,54.65,152776.0
2022-05-26 10:00:00,54.6,54.74,53.56,54.58,62600.0,54.6,54.74,53.56,54.58,62600.0
2022-05-26 10:10:00,54.58,55.42,54.43,55.26,112401.0,54.58,55.42,54.43,55.26,112401.0
2022-05-26 10:20:00,55.46,55.76,54.76,54.76,84290.0,55.46,55.76,54.76,54.76,84290.0
2022-05-26 10:30:00,54.75,54.92,53.97,54.8,131692.0,54.75,54.92,53.97,54.8,131692.0
2022-05-26 10:40:00,54.73,55.2,54.59,55.1,116530.0,54.73,55.2,54.59,55.1,116530.0
2022-05-26 10:50:00,55.15,55.7,55.13,55.66,57339.0,55.15,55.7,55.13,55.66,57339.0
2022-05-26 11:00:00,55.67,56.24,55.49,56.19,74100.0,55.67,56.24,55.49,56.19,74100.0
2022-05-26 11:10:00,56.18,56.51,56.14,56.21,79071.0,56.18,56.51,56.14,56.21,79071.0
2022-05-26 11:20:00,56.22,56.65,56.03,56.05,254433.0,56.22,56.65,56.03,56.05,254433.0
2022-05-26 11:30:00,56.02,56.02,55.43,55.64,64103.0,56.02,56.02,55.43,55.64,64103.0
2022-05-26 11:40:00,55.61,55.89,55.32,55.54,181269.0,55.61,55.89,55.32,55.54,181269.0
2022-05-26 11:50:00,55.57,55.99,55.37,55.83,80689.0,55.57,55.99,55.37,55.83,80689.0
2022-05-26 12:00:00,55.78,55.86,55.6,55.72,18651.0,55.78,55.86,55.6,55.72,18651.0
2022-05-26 12:10:00,55.74,56.77,55.67,56.77,43548.0,55.74,56.77,55.67,56.77,43548.0
2022-05-26 12:20:00,56.73,57.3,56.58,57.25,62002.0,56.73,57.3,56.58,57.25,62002.0
2022-05-26 12:30:00,57.21,57.22,56.71,56.95,37465.0,57.21,57.22,56.71,56.95,37465.0
2022-05-26 12:40:00,57.01,57.21,56.87,57.21,57943.0,57.01,57.21,56.87,57.21,57943.0
2022-05-26 12:50:00,57.19,57.19,56.91,56.91,40094.0,57.19,57.19,56.91,56.91,40094.0
2022-05-26 13:00:00,56.92,56.92,56.62,56.75,43394.0,56.92,56.92,56.62,56.75,43394.0
2022-05-26 13:10:00,56.72,56.8,56.27,56.31,45107.0,56.72,56.8,56.27,56.31,45107.0
2022-05-26 13:20:00,56.31,56.45,55.81,55.82,36246.0,56.31,56.45,55.81,55.82,36246.0
2022-05-26 13:30:00,55.86,55.97,55.68,55.81,58210.0,55.86,55.97,55.68,55.81,58210.0
2022-05-26 13:40:00,55.81,56.23,55.65,56.1,55899.0,55.81,56.23,55.65,56.1,55899.0
2022-05-26 13:50:00,56.09,56.51,55.99,56.48,47993.0,56.09,56.51,55.99,56.48,47993.0
2022-05-26 14:00:00,56.45,56.45,55.7,55.98,29218.0,56.45,56.45,55.7,55.98,29218.0
2022-05-26 14:10:00,55.96,56.24,55.82,56.15,24881.0,55.96,56.24,55.82,56.15,24881.0
2022-05-26 14:20:00,56.13,56.43,56.11,56.19,21630.0,56.13,56.43,56.11,56.19,21630.0
2022-05-26 14:30:00,56.21,56.28,55.92,55.96,30035.0,56.21,56.28,55.92,55.96,30035.0
2022-05-26 14:40:00,55.94,55.95,55.6,55.85,39183.0,55.94,55.95,55.6,55.85,39183.0
2022-05-26 14:50:00,55.89,55.99,55.65,55.91,27267.0,55.89,55.99,55.65,55.91,27267.0
2022-05-26 15:00:00,55.91,55.97,55.54,55.73,43317.0,55.91,55.97,55.54,55.73,43317.0
2022-05-26 15:10:00,55.73,55.74,55.25,55.51,33740.0,55.73,55.74,55.25,55.51,33740.0
2022-05-26 15:20:00,55.5,55.63,55.38,55.48,43458.0,55.5,55.63,55.38,55.48,43458.0
2022-05-26 15:30:00,55.47,55.93,55.27,55.93,100832.0,55.47,55.93,55.27,55.93,100832.0
2022-05-26 15:40:00,55.94,56.3,55.85,56.28,123712.0,55.94,56.3,55.85,56.28,123712.0
2022-05-26 15:50:00,56.3,56.43,56.13,56.22,366366.0,56.3,56.43,56.13,56.22,366366.0
2022-05-27 09:30:00,56.64,58.42,56.5,56.98,112363.0,56.64,58.42,56.5,56.98,112363.0
2022-05-27 09:40:00,56.55,57.29,56.18,56.43,50556.0,56.55,57.29,56.18,56.43,50556.0
2022-05-27 09:50:00,56.4,57.89,56.4,57.43,80865.0,56.4,57.89,56.4,57.43,80865.0
2022-05-27 10:00:00,57.36,57.54,56.39,57.06,69628.0,57.36,57.54,56.39,57.06,69628.0
2022-05-27 10:10:00,57.1,57.9,57.04,57.56,39695.0,57.1,57.9,57.04,57.56,39695.0
2022-05-27 10:20:00,57.56,57.89,57.5,57.8,48682.0,57.56,57.89,57.5,57.8,48682.0
2022-05-27 10:30:00,57.64,58.31,57.64,57.88,70514.0,57.64,58.31,57.64,57.88,70514.0
2022-05-27 10:40:00,57.94,58.35,57.45,57.46,36533.0,57.94,58.35,57.45,57.46,36533.0
2022-05-27 10:50:00,57.49,57.58,56.69,56.82,33045.0,57.49,57.58,56.69,56.82,33045.0
2022-05-27 11:00:00,56.83,56.85,56.21,56.42,40162.0,56.83,56.85,56.21,56.42,40162.0
2022-05-27 11:10:00,56.39,56.51,56.15,56.46,39648.0,56.39,56.51,56.15,56.46,39648.0
2022-05-27 11:20:00,56.52,56.54,55.73,55.87,48286.0,56.52,56.54,55.73,55.87,48286.0
2022-05-27 11:30:00,55.92,56.59,55.92,56.31,40557.0,55.92,56.59,55.92,56.31,40557.0
2022-05-27 11:40:00,56.27,57.49,56.26,57.42,58891.0,56.27,57.49,56.26,57.42,58891.0
2022-05-27 11:50:00,57.45,57.7,57.44,57.7,37382.0,57.45,57.7,57.44,57.7,37382.0
2022-05-27 12:00:00,57.68,58.28,57.65,57.92,59009.0,57.68,58.28,57.65,57.92,59009.0
2022-05-27 12:10:00,57.93,58.12,57.5,57.68,35810.0,57.93,58.12,57.5,57.68,35810.0
2022-05-27 12:20:00,57.76,58.02,57.67,57.87,27519.0,57.76,58.02,57.67,57.87,27519.0
2022-05-27 12:30:00,57.89,57.97,57.64,57.84,22361.0,57.89,57.97,57.64,57.84,22361.0
2022-05-27 12:40:00,57.79,58.04,57.66,57.66,18899.0,57.79,58.04,57.66,57.66,18899.0
2022-05-27 12:50:00,57.61,58.16,57.61,58.07,37168.0,57.61,58.16,57.61,58.07,37168.0
2022-05-27 13:00:00,58.08,58.22,57.93,58.18,26087.0,58.08,58.22,57.93,58.18,26087.0
2022-05-27 13:10:00,58.21,58.25,58.07,58.16,27401.0,58.21,58.25,58.07,58.16,27401.0
2022-05-27 13:20:00,58.2,58.22,58.01,58.19,17187.0,58.2,58.22,58.01,58.19,17187.0
2022-05-27 13:30:00,58.21,58.3,58.12,58.17,28460.0,58.21,58.3,58.12,58.17,28460.0
2022-05-27 13:40:00,58.19,58.26,57.95,57.95,15715.0,58.19,58.26,57.95,57.95,15715.0
2022-05-27 13:50:00,58.0,58.11,57.93,58.03,22596.0,58.0,58.11,57.93,58.03,22596.0
2022-05-27 14:00:00,58.02,58.25,57.96,58.22,13167.0,58.02,58.25,57.96,58.22,13167.0
2022-05-27 14:10:00,58.25,58.35,58.06,58.19,39944.0,58.25,58.35,58.06,58.19,39944.0
2022-05-27 14:20:00,58.2,58.28,57.99,58.01,17119.0,58.2,58.28,57.99,58.01,17119.0
2022-05-27 14:30:00,58.03,58.43,58.03,58.17,29989.0,58.03,58.43,58.03,58.17,29989.0
2022-05-27 14:40:00,58.22,58.35,58.08,58.23,47606.0,58.22,58.35,58.08,58.23,47606.0
2022-05-27 14:50:00,58.22,58.38,58.19,58.35,11979.0,58.22,58.38,58.19,58.35,11979.0
2022-05-27 15:00:00,58.35,58.63,58.18,58.54,31314.0,58.35,58.63,58.18,58.54,31314.0
2022-05-27 15:10:00,58.53,58.88,58.43,58.84,54331.0,58.53,58.88,58.43,58.84,54331.0
2022-05-27 15:20:00,58.83,59.31,58.8,59.21,90550.0,58.83,59.31,58.8,59.21,90550.0
2022-05-27 15:30:00,59.23,59.43,58.74,58.76,99627.0,59.23,59.43,58.74,58.76,99627.0
2022-05-27 15:40:00,58.75,58.96,58.64,58.88,139498.0,58.75,58.96,58.64,58.88,139498.0
2022-05-27 15:50:00,58.89,59.12,58.74,58.98,332492.0,58.89,59.12,58.74,58.98,332492.0
2022-05-31 09:30:00,59.1,59.8,56.95,57.13,174025.0,59.1,59.8,56.95,57.13,174025.0
2022-05-31 09:40:00,57.01,57.75,56.02,56.64,93917.0,57.01,57.75,56.02,56.64,93917.0
2022-05-31 09:50:00,56.59,56.78,55.78,56.26,134663.0,56.59,56.78,55.78,56.26,134663.0
2022-05-31 10:00:00,56.24,56.49,55.44,55.55,76126.0,56.24,56.49,55.44,55.55,76126.0
2022-05-31 10:10:00,55.52,56.84,55.52,56.54,87785.0,55.52,56.84,55.52,56.54,87785.0
2022-05-31 10:20:00,56.68,57.05,56.48,56.53,74713.0,56.68,57.05,56.48,56.53,74713.0
2022-05-31 10:30:00,56.61,57.52,56.53,57.51,60514.0,56.61,57.52,56.53,57.51,60514.0
2022-05-31 10:40:00,57.48,58.17,57.48,57.55,35716.0,57.48,58.17,57.48,57.55,35716.0
2022-05-31 10:50:00,57.52,57.83,57.21,57.49,97175.0,57.52,57.83,57.21,57.49,97175.0
2022-05-31 11:00:00,57.5,57.91,57.21,57.37,34002.0,57.5,57.91,57.21,57.37,34002.0
2022-05-31 11:10:00,57.35,57.57,57.05,57.33,16706.0,57.35,57.57,57.05,57.33,16706.0
2022-05-31 11:20:00,57.26,57.56,57.16,57.39,27026.0,57.26,57.56,57.16,57.39,27026.0
2022-05-31 11:30:00,57.33,57.62,57.0,57.62,28851.0,57.33,57.62,57.0,57.62,28851.0
2022-05-31 11:40:00,57.66,57.97,57.53,57.92,22297.0,57.66,57.97,57.53,57.92,22297.0
2022-05-31 11:50:00,57.87,58.4,57.86,58.28,46759.0,57.87,58.4,57.86,58.28,46759.0
2022-05-31 12:00:00,58.27,58.9,58.27,58.7,37113.0,58.27,58.9,58.27,58.7,37113.0
2022-05-31 12:10:00,58.65,59.02,58.23,58.4,34952.0,58.65,59.02,58.23,58.4,34952.0
2022-05-31 12:20:00,58.41,59.01,58.17,59.01,79533.0,58.41,59.01,58.17,59.01,79533.0
2022-05-31 12:30:00,59.02,59.38,58.93,59.29,20613.0,59.02,59.38,58.93,59.29,20613.0
2022-05-31 12:40:00,59.27,59.43,59.1,59.12,22306.0,59.27,59.43,59.1,59.12,22306.0
2022-05-31 12:50:00,59.12,59.56,59.08,59.29,40875.0,59.12,59.56,59.08,59.29,40875.0
2022-05-31 13:00:00,59.28,59.61,58.81,59.54,54395.0,59.28,59.61,58.81,59.54,54395.0
2022-05-31 13:10:00,59.5,59.5,58.55,58.73,29754.0,59.5,59.5,58.55,58.73,29754.0
2022-05-31 13:20:00,58.74,58.74,58.42,58.65,35388.0,58.74,58.74,58.42,58.65,35388.0
2022-05-31 13:30:00,58.62,59.4,58.54,59.24,23441.0,58.62,59.4,58.54,59.24,23441.0
2022-05-31 13:40:00,59.25,59.6,59.17,59.6,21814.0,59.25,59.6,59.17,59.6,21814.0
2022-05-31 13:50:00,59.58,59.98,59.51,59.95,21051.0,59.58,59.98,59.51,59.95,21051.0
2022-05-31 14:00:00,59.9,59.9,59.53,59.85,20772.0,59.9,59.9,59.53,59.85,20772.0
2022-05-31 14:10:00,59.88,59.94,59.7,59.91,15999.0,59.88,59.94,59.7,59.91,15999.0
2022-05-31 14:20:00,59.87,59.97,59.61,59.73,23996.0,59.87,59.97,59.61,59.73,23996.0
2022-05-31 14:30:00,59.73,59.99,59.64,59.89,33967.0,59.73,59.99,59.64,59.89,33967.0
2022-05-31 14:40:00,59.92,59.92,58.9,59.01,47085.0,59.92,59.92,58.9,59.01,47085.0
2022-05-31 14:50:00,59.06,59.36,58.53,58.88,72388.0,59.06,59.36,58.53,58.88,72388.0
2022-05-31 15:00:00,58.89,59.26,58.71,59.26,50171.0,58.89,59.26,58.71,59.26,50171.0
2022-05-31 15:10:00,59.22,59.29,58.84,58.84,45053.0,59.22,59.29,58.84,58.84,45053.0
2022-05-31 15:20:00,58.94,59.36,58.73,58.85,96443.0,58.94,59.36,58.73,58.85,96443.0
2022-05-31 15:30:00,58.86,59.23,58.85,59.03,76294.0,58.86,59.23,58.85,59.03,76294.0
2022-05-31 15:40:00,59.03,59.16,58.61,58.82,150722.0,59.03,59.16,58.61,58.82,150722.0
2022-05-31 15:50:00,58.87,59.62,58.84,59.3,370471.0,58.87,59.62,58.84,59.3,370471.0
2022-06-01 09:30:00,60.19,60.58,59.13,59.45,75917.0,60.19,60.58,59.13,59.45,75917.0
2022-06-01 09:40:00,59.5,60.41,59.16,59.8,31103.0,59.5,60.41,59.16,59.8,31103.0
2022-06-01 09:50:00,59.72,59.93,58.77,59.03,48262.0,59.72,59.93,58.77,59.03,48262.0
2022-06-01 10:00:00,58.97,59.12,57.58,57.6,155684.0,58.97,59.12,57.58,57.6,155684.0
2022-06-01 10:10:00,57.7,58.26,57.6,57.71,111819.0,57.7,58.26,57.6,57.71,111819.0
2022-06-01 10:20:00,57.77,57.9,57.34,57.47,64710.0,57.77,57.9,57.34,57.47,64710.0
2022-06-01 10:30:00,57.39,57.69,56.91,57.08,50324.0,57.39,57.69,56.91,57.08,50324.0
2022-06-01 10:40:00,57.08,57.53,56.91,57.0,83329.0,57.08,57.53,56.91,57.0,83329.0
2022-06-01 10:50:00,57.0,57.77,56.96,57.55,80659.0,57.0,57.77,56.96,57.55,80659.0
2022-06-01 11:00:00,57.49,57.5,56.95,56.96,37356.0,57.49,57.5,56.95,56.96,37356.0
2022-06-01 11:10:00,56.96,57.22,56.67,56.84,46080.0,56.96,57.22,56.67,56.84,46080.0
2022-06-01 11:20:00,56.84,56.88,56.32,56.68,53630.0,56.84,56.88,56.32,56.68,53630.0
2022-06-01 11:30:00,56.67,56.94,56.15,56.38,65785.0,56.67,56.94,56.15,56.38,65785.0
2022-06-01 11:40:00,56.3,56.59,56.13,56.46,36178.0,56.3,56.59,56.13,56.46,36178.0
2022-06-01 11:50:00,56.34,56.61,56.19,56.24,35860.0,56.34,56.61,56.19,56.24,35860.0
2022-06-01 12:00:00,56.31,56.55,55.93,56.31,130962.0,56.31,56.55,55.93,56.31,130962.0
2022-06-01 12:10:00,56.28,56.85,56.17,56.61,23196.0,56.28,56.85,56.17,56.61,23196.0
2022-06-01 12:20:00,56.54,56.9,56.32,56.34,26489.0,56.54,56.9,56.32,56.34,26489.0
2022-06-01 12:30:00,56.34,56.85,56.28,56.79,16494.0,56.34,56.85,56.28,56.79,16494.0
2022-06-01 12:40:00,56.78,57.07,56.12,56.31,48057.0,56.78,57.07,56.12,56.31,48057.0
2022-06-01 12:50:00,56.35,56.75,56.2,56.65,33982.0,56.35,56.75,56.2,56.65,33982.0
2022-06-01 13:00:00,56.68,57.11,56.68,57.08,13780.0,56.68,57.11,56.68,57.08,13780.0
2022-06-01 13:10:00,57.08,57.28,56.72,56.79,20042.0,57.08,57.28,56.72,56.79,20042.0
2022-06-01 13:20:00,56.79,56.85,56.45,56.68,16486.0,56.79,56.85,56.45,56.68,16486.0
2022-06-01 13:30:00,56.64,57.17,56.4,57.12,19568.0,56.64,57.17,56.4,57.12,19568.0
2022-06-01 13:40:00,57.16,57.2,56.79,56.86,19718.0,57.16,57.2,56.79,56.86,19718.0
2022-06-01 13:50:00,56.91,57.36,56.87,57.24,47751.0,56.91,57.36,56.87,57.24,47751.0
2022-06-01 14:00:00,57.19,57.34,56.8,56.88,19856.0,57.19,57.34,56.8,56.88,19856.0
2022-06-01 14:10:00,56.96,57.32,56.89,57.11,40798.0,56.96,57.32,56.89,57.11,40798.0
2022-06-01 14:20:00,57.12,57.79,57.08,57.76,31157.0,57.12,57.79,57.08,57.76,31157.0
2022-06-01 14:30:00,57.8,58.18,57.71,57.96,67764.0,57.8,58.18,57.71,57.96,67764.0
2022-06-01 14:40:00,57.95,58.36,57.95,58.27,22208.0,57.95,58.36,57.95,58.27,22208.0
2022-06-01 14:50:00,58.26,58.26,57.78,57.88,30107.0,58.26,58.26,57.78,57.88,30107.0
2022-06-01 15:00:00,57.86,57.98,57.7,57.91,26487.0,57.86,57.98,57.7,57.91,26487.0
2022-06-01 15:10:00,57.87,58.29,57.86,58.02,38016.0,57.87,58.29,57.86,58.02,38016.0
2022-06-01 15:20:00,58.04,58.06,57.67,57.67,34598.0,58.04,58.06,57.67,57.67,34598.0
2022-06-01 15:30:00,57.62,57.75,57.41,57.56,53226.0,57.62,57.75,57.41,57.56,53226.0
2022-06-01 15:40:00,57.56,57.68,57.34,57.55,78440.0,57.56,57.68,57.34,57.55,78440.0
2022-06-01 15:50:00,57.59,57.74,57.23,57.29,267092.0,57.59,57.74,57.23,57.29,267092.0
2022-06-02 09:30:00,59.26,59.26,57.47,58.35,112917.0,59.26,59.26,57.47,58.35,112917.0
2022-06-02 09:40:00,58.33,59.4,58.17,59.28,48877.0,58.33,59.4,58.17,59.28,48877.0
2022-06-02 09:50:00,59.28,59.86,58.54,58.93,94762.0,59.28,59.86,58.54,58.93,94762.0
2022-06-02 10:00:00,59.08,59.8,58.8,59.19,31949.0,59.08,59.8,58.8,59.19,31949.0
2022-06-02 10:10:00,59.1,60.16,59.05,59.51,41880.0,59.1,60.16,59.05,59.51,41880.0
2022-06-02 10:20:00,59.6,59.93,59.32,59.59,74841.0,59.6,59.93,59.32,59.59,74841.0
2022-06-02 10:30:00,59.66,60.32,59.56,60.32,79731.0,59.66,60.32,59.56,60.32,79731.0
2022-06-02 10:40:00,60.32,60.9,60.11,60.68,89399.0,60.32,60.9,60.11,60.68,89399.0
2022-06-02 10:50:00,60.73,61.19,60.56,60.98,82100.0,60.73,61.19,60.56,60.98,82100.0
2022-06-02 11:00:00,60.91,61.45,60.88,61.33,78685.0,60.91,61.45,60.88,61.33,78685.0
2022-06-02 11:10:00,61.33,62.52,61.33,62.5,128177.0,61.33,62.52,61.33,62.5,128177.0
2022-06-02 11:20:00,62.5,62.55,61.88,62.44,109608.0,62.5,62.55,61.88,62.44,109608.0
2022-06-02 11:30:00,62.49,63.4,62.45,62.54,143660.0,62.49,63.4,62.45,62.54,143660.0
2022-06-02 11:40:00,62.62,63.42,62.51,63.18,78145.0,62.62,63.42,62.51,63.18,78145.0
2022-06-02 11:50:00,63.17,63.44,63.03,63.11,47791.0,63.17,63.44,63.03,63.11,47791.0
2022-06-02 12:00:00,63.19,63.55,63.16,63.43,32173.0,63.19,63.55,63.16,63.43,32173.0
2022-06-02 12:10:00,63.42,63.61,63.35,63.57,25782.0,63.42,63.61,63.35,63.57,25782.0
2022-06-02 12:20:00,63.57,64.5,63.52,64.47,58054.0,63.57,64.5,63.52,64.47,58054.0
2022-06-02 12:30:00,64.49,65.51,64.48,65.51,146710.0,64.49,65.51,64.48,65.51,146710.0
2022-06-02 12:40:00,65.51,65.53,64.69,64.88,93133.0,65.51,65.53,64.69,64.88,93133.0
2022-06-02 12:50:00,64.88,65.13,64.77,64.8,70876.0,64.88,65.13,64.77,64.8,70876.0
2022-06-02 13:00:00,64.89,65.69,64.85,65.22,42844.0,64.89,65.69,64.85,65.22,42844.0
2022-06-02 13:10:00,65.19,65.25,64.33,64.66,63394.0,65.19,65.25,64.33,64.66,63394.0
2022-06-02 13:20:00,64.64,64.77,64.4,64.64,22583.0,64.64,64.77,64.4,64.64,22583.0
2022-06-02 13:30:00,64.72,64.87,64.6,64.75,29222.0,64.72,64.87,64.6,64.75,29222.0
2022-06-02 13:40:00,64.71,64.8,64.39,64.45,30135.0,64.71,64.8,64.39,64.45,30135.0
2022-06-02 13:50:00,64.57,64.6,64.01,64.12,65655.0,64.57,64.6,64.01,64.12,65655.0
2022-06-02 14:00:00,64.17,64.78,64.01,64.48,53335.0,64.17,64.78,64.01,64.48,53335.0
2022-06-02 14:10:00,64.45,64.64,64.08,64.18,18980.0,64.45,64.64,64.08,64.18,18980.0
2022-06-02 14:20:00,64.18,64.38,63.8,64.01,40271.0,64.18,64.38,63.8,64.01,40271.0
2022-06-02 14:30:00,63.99,64.29,63.86,64.2,40581.0,63.99,64.29,63.86,64.2,40581.0
2022-06-02 14:40:00,64.2,64.45,64.1,64.11,59730.0,64.2,64.45,64.1,64.11,59730.0
2022-06-02 14:50:00,64.1,64.29,63.63,63.71,87260.0,64.1,64.29,63.63,63.71,87260.0
2022-06-02 15:00:00,63.65,63.72,63.47,63.62,48132.0,63.65,63.72,63.47,63.62,48132.0
2022-06-02 15:10:00,63.59,63.73,63.47,63.49,56199.0,63.59,63.73,63.47,63.49,56199.0
2022-06-02 15:20:00,63.52,63.7,62.85,63.03,140655.0,63.52,63.7,62.85,63.03,140655.0
2022-06-02 15:30:00,62.97,63.48,62.96,63.36,84027.0,62.97,63.48,62.96,63.36,84027.0
2022-06-02 15:40:00,63.41,63.83,63.34,63.43,197366.0,63.41,63.83,63.34,63.43,197366.0
2022-06-02 15:50:00,63.55,63.97,63.51,63.71,421497.0,63.55,63.97,63.51,63.71,421497.0
2022-06-03 09:30:00,61.27,61.68,58.26,58.8,237612.0,61.27,61.68,58.26,58.8,237612.0
2022-06-03 09:40:00,58.8,59.82,58.66,59.16,168296.0,58.8,59.82,58.66,59.16,168296.0
2022-06-03 09:50:00,59.25,59.34,58.21,58.78,171225.0,59.25,59.34,58.21,58.78,171225.0
2022-06-03 10:00:00,58.78,59.91,58.49,59.13,150925.0,58.78,59.91,58.49,59.13,150925.0
2022-06-03 10:10:00,59.13,59.44,58.53,58.74,66871.0,59.13,59.44,58.53,58.74,66871.0
2022-06-03 10:20:00,58.79,59.29,58.45,58.66,71560.0,58.79,59.29,58.45,58.66,71560.0
2022-06-03 10:30:00,58.64,58.64,57.97,58.06,146239.0,58.64,58.64,57.97,58.06,146239.0
2022-06-03 10:40:00,58.04,58.72,58.0,58.25,120870.0,58.04,58.72,58.0,58.25,120870.0
2022-06-03 10:50:00,58.27,58.51,57.95,58.08,84228.0,58.27,58.51,57.95,58.08,84228.0
2022-06-03 11:00:00,58.08,58.17,57.7,57.96,115744.0,58.08,58.17,57.7,57.96,115744.0
2022-06-03 11:10:00,57.97,58.26,57.81,58.17,56318.0,57.97,58.26,57.81,58.17,56318.0
2022-06-03 11:20:00,58.18,58.25,57.94,58.19,71812.0,58.18,58.25,57.94,58.19,71812.0
2022-06-03 11:30:00,58.22,58.85,58.22,58.57,47465.0,58.22,58.85,58.22,58.57,47465.0
2022-06-03 11:40:00,58.57,58.64,58.12,58.18,34422.0,58.57,58.64,58.12,58.18,34422.0
2022-06-03 11:50:00,58.12,58.42,58.04,58.28,29991.0,58.12,58.42,58.04,58.28,29991.0
2022-06-03 12:00:00,58.28,59.07,58.27,58.69,29354.0,58.28,59.07,58.27,58.69,29354.0
2022-06-03 12:10:00,58.65,58.81,58.5,58.55,25877.0,58.65,58.81,58.5,58.55,25877.0
2022-06-03 12:20:00,58.55,59.11,58.53,58.96,31592.0,58.55,59.11,58.53,58.96,31592.0
2022-06-03 12:30:00,58.94,59.06,58.77,58.86,27593.0,58.94,59.06,58.77,58.86,27593.0
2022-06-03 12:40:00,58.9,59.48,58.89,59.47,70980.0,58.9,59.48,58.89,59.47,70980.0
2022-06-03 12:50:00,59.29,59.29,58.99,59.27,17827.0,59.29,59.29,58.99,59.27,17827.0
2022-06-03 13:00:00,59.25,59.91,59.2,59.55,53648.0,59.25,59.91,59.2,59.55,53648.0
2022-06-03 13:10:00,59.62,59.62,58.89,59.03,28036.0,59.62,59.62,58.89,59.03,28036.0
2022-06-03 13:20:00,59.03,59.15,58.91,59.07,22985.0,59.03,59.15,58.91,59.07,22985.0
2022-06-03 13:30:00,59.05,59.14,58.92,59.08,29542.0,59.05,59.14,58.92,59.08,29542.0
2022-06-03 13:40:00,59.09,59.09,58.5,58.7,80572.0,59.09,59.09,58.5,58.7,80572.0
2022-06-03 13:50:00,58.67,58.88,58.58,58.81,29311.0,58.67,58.88,58.58,58.81,29311.0
2022-06-03 14:00:00,58.83,59.27,58.75,59.12,20480.0,58.83,59.27,58.75,59.12,20480.0
2022-06-03 14:10:00,59.15,59.21,59.03,59.18,23603.0,59.15,59.21,59.03,59.18,23603.0
2022-06-03 14:20:00,59.21,59.23,59.02,59.09,28916.0,59.21,59.23,59.02,59.09,28916.0
2022-06-03 14:30:00,59.09,59.12,58.76,58.85,13788.0,59.09,59.12,58.76,58.85,13788.0
2022-06-03 14:40:00,58.84,58.84,58.57,58.62,28324.0,58.84,58.84,58.57,58.62,28324.0
2022-06-03 14:50:00,58.64,58.97,58.58,58.84,53260.0,58.64,58.97,58.58,58.84,53260.0
2022-06-03 15:00:00,58.85,58.87,58.47,58.55,54266.0,58.85,58.87,58.47,58.55,54266.0
2022-06-03 15:10:00,58.54,58.6,58.24,58.42,31575.0,58.54,58.6,58.24,58.42,31575.0
2022-06-03 15:20:00,58.41,58.64,58.19,58.61,52608.0,58.41,58.64,58.19,58.61,52608.0
2022-06-03 15:30:00,58.61,58.61,58.25,58.38,45754.0,58.61,58.61,58.25,58.38,45754.0
2022-06-03 15:40:00,58.38,58.57,58.16,58.53,115486.0,58.38,58.57,58.16,58.53,115486.0
2022-06-03 15:50:00,58.48,58.6,58.23,58.38,345337.0,58.48,58.6,58.23,58.38,345337.0
2022-06-06 09:30:00,59.6,60.55,58.07,58.31,132653.0,59.6,60.55,58.07,58.31,132653.0
2022-06-06 09:40:00,58.34,59.02,57.83,58.31,57554.0,58.34,59.02,57.83,58.31,57554.0
2022-06-06 09:50:00,58.3,58.31,57.05,57.68,117243.0,58.3,58.31,57.05,57.68,117243.0
2022-06-06 10:00:00,57.84,58.28,57.24,57.34,59423.0,57.84,58.28,57.24,57.34,59423.0
2022-06-06 10:10:00,57.38,57.6,56.56,56.72,81662.0,57.38,57.6,56.56,56.72,81662.0
2022-06-06 10:20:00,56.72,57.53,56.64,57.44,65912.0,56.72,57.53,56.64,57.44,65912.0
2022-06-06 10:30:00,57.48,57.72,57.1,57.49,71451.0,57.48,57.72,57.1,57.49,71451.0
2022-06-06 10:40:00,57.44,57.57,57.28,57.43,41848.0,57.44,57.57,57.28,57.43,41848.0
2022-06-06 10:50:00,57.51,57.55,56.64,56.69,74196.0,57.51,57.55,56.64,56.69,74196.0
2022-06-06 11:00:00,56.69,57.34,56.6,56.65,73463.0,56.69,57.34,56.6,56.65,73463.0
2022-06-06 11:10:00,56.64,57.0,56.39,56.79,54150.0,56.64,57.0,56.39,56.79,54150.0
2022-06-06 11:20:00,56.81,56.89,56.55,56.73,34031.0,56.81,56.89,56.55,56.73,34031.0
2022-06-06 11:30:00,56.83,57.31,56.82,57.06,28743.0,56.83,57.31,56.82,57.06,28743.0
2022-06-06 11:40:00,57.07,57.37,57.01,57.08,20310.0,57.07,57.37,57.01,57.08,20310.0
2022-06-06 11:50:00,57.13,57.4,57.08,57.31,22002.0,57.13,57.4,57.08,57.31,22002.0
2022-06-06 12:00:00,57.26,57.31,56.45,56.53,31322.0,57.26,57.31,56.45,56.53,31322.0
2022-06-06 12:10:00,56.56,56.6,56.15,56.48,29231.0,56.56,56.6,56.15,56.48,29231.0
2022-06-06 12:20:00,56.49,56.69,56.4,56.59,24951.0,56.49,56.69,56.4,56.59,24951.0
2022-06-06 12:30:00,56.55,56.98,56.36,56.95,32555.0,56.55,56.98,56.36,56.95,32555.0
2022-06-06 12:40:00,56.97,57.31,56.86,57.2,27635.0,56.97,57.31,56.86,57.2,27635.0
2022-06-06 12:50:00,57.16,57.35,57.07,57.29,18644.0,57.16,57.35,57.07,57.29,18644.0
2022-06-06 13:00:00,57.28,57.34,57.16,57.19,11604.0,57.28,57.34,57.16,57.19,11604.0
2022-06-06 13:10:00,57.21,57.21,56.7,56.8,21623.0,57.21,57.21,56.7,56.8,21623.0
2022-06-06 13:20:00,56.78,57.0,56.55,56.93,17107.0,56.78,57.0,56.55,56.93,17107.0
2022-06-06 13:30:00,56.93,57.59,56.88,57.49,28831.0,56.93,57.59,56.88,57.49,28831.0
2022-06-06 13:40:00,57.48,57.55,57.26,57.45,25043.0,57.48,57.55,57.26,57.45,25043.0
2022-06-06 13:50:00,57.46,57.61,57.3,57.61,42986.0,57.46,57.61,57.3,57.61,42986.0
2022-06-06 14:00:00,57.58,57.65,57.27,57.44,14436.0,57.58,57.65,57.27,57.44,14436.0
2022-06-06 14:10:00,57.5,57.61,57.23,57.6,21591.0,57.5,57.61,57.23,57.6,21591.0
2022-06-06 14:20:00,57.55,57.57,57.0,57.0,17622.0,57.55,57.57,57.0,57.0,17622.0
2022-06-06 14:30:00,56.97,57.24,56.96,57.05,18062.0,56.97,57.24,56.96,57.05,18062.0
2022-06-06 14:40:00,57.02,57.3,57.02,57.17,14472.0,57.02,57.3,57.02,57.17,14472.0
2022-06-06 14:50:00,57.12,57.41,56.9,57.29,30594.0,57.12,57.41,56.9,57.29,30594.0
2022-06-06 15:00:00,57.29,57.29,57.05,57.19,17890.0,57.29,57.29,57.05,57.19,17890.0
2022-06-06 15:10:00,57.19,57.42,57.18,57.23,16277.0,57.19,57.42,57.18,57.23,16277.0
2022-06-06 15:20:00,57.19,57.46,57.04,57.3,29182.0,57.19,57.46,57.04,57.3,29182.0
2022-06-06 15:30:00,57.26,57.31,56.77,56.89,43374.0,57.26,57.31,56.77,56.89,43374.0
2022-06-06 15:40:00,56.91,57.18,56.8,56.8,52847.0,56.91,57.18,56.8,56.8,52847.0
2022-06-06 15:50:00,56.77,57.12,56.75,56.85,219618.0,56.77,57.12,56.75,56.85,219618.0
2022-06-07 09:30:00,54.31,54.56,51.79,53.83,330930.0,54.31,54.56,51.79,53.83,330930.0
2022-06-07 09:40:00,53.89,54.61,52.86,53.35,143110.0,53.89,54.61,52.86,53.35,143110.0
2022-06-07 09:50:00,53.5,54.0,53.07,53.34,63035.0,53.5,54.0,53.07,53.34,63035.0
2022-06-07 10:00:00,53.34,53.73,52.74,52.82,80595.0,53.34,53.73,52.74,52.82,80595.0
2022-06-07 10:10:00,52.89,53.27,52.75,52.87,67733.0,52.89,53.27,52.75,52.87,67733.0
2022-06-07 10:20:00,52.85,53.65,52.65,53.47,62441.0,52.85,53.65,52.65,53.47,62441.0
2022-06-07 10:30:00,53.4,54.82,53.4,54.77,65583.0,53.4,54.82,53.4,54.77,65583.0
2022-06-07 10:40:00,54.81,55.24,54.6,55.09,37942.0,54.81,55.24,54.6,55.09,37942.0
2022-06-07 10:50:00,55.11,55.42,54.91,55.35,41828.0,55.11,55.42,54.91,55.35,41828.0
2022-06-07 11:00:00,55.35,55.38,54.58,55.03,43706.0,55.35,55.38,54.58,55.03,43706.0
2022-06-07 11:10:00,55.06,55.16,54.39,54.39,32994.0,55.06,55.16,54.39,54.39,32994.0
2022-06-07 11:20:00,54.47,54.61,54.04,54.1,17278.0,54.47,54.61,54.04,54.1,17278.0
2022-06-07 11:30:00,54.1,54.23,53.84,54.07,29560.0,54.1,54.23,53.84,54.07,29560.0
2022-06-07 11:40:00,54.05,54.15,53.59,53.64,17058.0,54.05,54.15,53.59,53.64,17058.0
2022-06-07 11:50:00,53.62,54.51,53.54,54.51,20533.0,53.62,54.51,53.54,54.51,20533.0
2022-06-07 12:00:00,54.52,54.68,54.43,54.55,17008.0,54.52,54.68,54.43,54.55,17008.0
2022-06-07 12:10:00,54.58,54.63,54.22,54.29,12909.0,54.58,54.63,54.22,54.29,12909.0
2022-06-07 12:20:00,54.34,54.51,54.02,54.43,16969.0,54.34,54.51,54.02,54.43,16969.0
2022-06-07 12:30:00,54.43,54.76,54.28,54.57,12013.0,54.43,54.76,54.28,54.57,12013.0
2022-06-07 12:40:00,54.64,54.96,54.52,54.63,12950.0,54.64,54.96,54.52,54.63,12950.0
2022-06-07 12:50:00,54.67,54.93,54.5,54.93,11512.0,54.67,54.93,54.5,54.93,11512.0
2022-06-07 13:00:00,54.84,54.95,54.74,54.93,9367.0,54.84,54.95,54.74,54.93,9367.0
2022-06-07 13:10:00,54.91,55.16,54.81,55.09,18362.0,54.91,55.16,54.81,55.09,18362.0
2022-06-07 13:20:00,55.06,55.28,54.9,55.04,10316.0,55.06,55.28,54.9,55.04,10316.0
2022-06-07 13:30:00,55.02,55.11,54.86,54.91,10802.0,55.02,55.11,54.86,54.91,10802.0
2022-06-07 13:40:00,54.9,54.9,54.66,54.73,10093.0,54.9,54.9,54.66,54.73,10093.0
2022-06-07 13:50:00,54.76,54.86,54.53,54.59,10138.0,54.76,54.86,54.53,54.59,10138.0
2022-06-07 14:00:00,54.54,55.0,54.5,55.0,23149.0,54.54,55.0,54.5,55.0,23149.0
2022-06-07 14:10:00,54.98,55.0,54.84,54.93,29910.0,54.98,55.0,54.84,54.93,29910.0
2022-06-07 14:20:00,54.95,54.96,54.82,54.9,10522.0,54.95,54.96,54.82,54.9,10522.0
2022-06-07 14:30:00,54.91,54.98,54.86,54.87,6772.0,54.91,54.98,54.86,54.87,6772.0
2022-06-07 14:40:00,54.84,54.85,54.3,54.35,14703.0,54.84,54.85,54.3,54.35,14703.0
2022-06-07 14:50:00,54.37,54.65,54.27,54.46,13940.0,54.37,54.65,54.27,54.46,13940.0
2022-06-07 15:00:00,54.46,54.77,54.39,54.7,15389.0,54.46,54.77,54.39,54.7,15389.0
2022-06-07 15:10:00,54.7,54.83,54.7,54.81,13394.0,54.7,54.83,54.7,54.81,13394.0
2022-06-07 15:20:00,54.78,55.0,54.7,54.97,51418.0,54.78,55.0,54.7,54.97,51418.0
2022-06-07 15:30:00,54.96,55.14,54.88,55.08,53947.0,54.96,55.14,54.88,55.08,53947.0
2022-06-07 15:40:00,55.08,55.08,54.63,54.98,57788.0,55.08,55.08,54.63,54.98,57788.0
2022-06-07 15:50:00,54.96,55.09,54.71,54.72,209590.0,54.96,55.09,54.71,54.72,209590.0
2022-06-08 09:30:00,55.12,58.4,55.12,57.24,256031.0,55.12,58.4,55.12,57.24,256031.0
2022-06-08 09:40:00,57.25,57.68,56.84,57.3,122674.0,57.25,57.68,56.84,57.3,122674.0
2022-06-08 09:50:00,57.27,58.05,56.99,57.34,138185.0,57.27,58.05,56.99,57.34,138185.0
2022-06-08 10:00:00,57.39,58.42,57.3,58.07,91298.0,57.39,58.42,57.3,58.07,91298.0
2022-06-08 10:10:00,58.08,58.09,56.95,57.4,55506.0,58.08,58.09,56.95,57.4,55506.0
2022-06-08 10:20:00,57.54,57.79,57.23,57.4,42669.0,57.54,57.79,57.23,57.4,42669.0
2022-06-08 10:30:00,57.41,57.85,57.27,57.56,34626.0,57.41,57.85,57.27,57.56,34626.0
2022-06-08 10:40:00,57.54,58.19,57.41,57.8,42646.0,57.54,58.19,57.41,57.8,42646.0
2022-06-08 10:50:00,57.84,57.86,57.3,57.44,32013.0,57.84,57.86,57.3,57.44,32013.0
2022-06-08 11:00:00,57.4,57.57,57.17,57.57,33274.0,57.4,57.57,57.17,57.57,33274.0
2022-06-08 11:10:00,57.54,58.28,57.51,57.98,88006.0,57.54,58.28,57.51,57.98,88006.0
2022-06-08 11:20:00,57.91,58.3,57.85,58.18,31745.0,57.91,58.3,57.85,58.18,31745.0
2022-06-08 11:30:00,58.22,58.26,57.81,57.92,36942.0,58.22,58.26,57.81,57.92,36942.0
2022-06-08 11:40:00,57.97,57.98,57.63,57.95,17946.0,57.97,57.98,57.63,57.95,17946.0
2022-06-08 11:50:00,57.91,58.0,57.6,57.6,17316.0,57.91,58.0,57.6,57.6,17316.0
2022-06-08 12:00:00,57.52,57.64,57.1,57.12,15224.0,57.52,57.64,57.1,57.12,15224.0
2022-06-08 12:10:00,57.14,57.14,56.79,56.86,17348.0,57.14,57.14,56.79,56.86,17348.0
2022-06-08 12:20:00,56.91,56.92,56.51,56.72,31952.0,56.91,56.92,56.51,56.72,31952.0
2022-06-08 12:30:00,56.74,56.79,56.31,56.33,26179.0,56.74,56.79,56.31,56.33,26179.0
2022-06-08 12:40:00,56.3,56.58,56.13,56.43,77049.0,56.3,56.58,56.13,56.43,77049.0
2022-06-08 12:50:00,56.4,56.7,56.38,56.61,53810.0,56.4,56.7,56.38,56.61,53810.0
2022-06-08 13:00:00,56.59,56.59,56.26,56.35,81002.0,56.59,56.59,56.26,56.35,81002.0
2022-06-08 13:10:00,56.31,56.7,56.26,56.65,22050.0,56.31,56.7,56.26,56.65,22050.0
2022-06-08 13:20:00,56.63,56.69,56.45,56.49,19560.0,56.63,56.69,56.45,56.49,19560.0
2022-06-08 13:30:00,56.49,56.55,56.22,56.22,53311.0,56.49,56.55,56.22,56.22,53311.0
2022-06-08 13:40:00,56.21,56.56,56.16,56.47,41040.0,56.21,56.56,56.16,56.47,41040.0
2022-06-08 13:50:00,56.49,56.53,56.27,56.52,37593.0,56.49,56.53,56.27,56.52,37593.0
2022-06-08 14:00:00,56.55,56.78,56.48,56.61,37763.0,56.55,56.78,56.48,56.61,37763.0
2022-06-08 14:10:00,56.59,56.67,56.49,56.55,31108.0,56.59,56.67,56.49,56.55,31108.0
2022-06-08 14:20:00,56.55,56.61,56.36,56.58,62107.0,56.55,56.61,56.36,56.58,62107.0
2022-06-08 14:30:00,56.56,56.61,56.35,56.35,103420.0,56.56,56.61,56.35,56.35,103420.0
2022-06-08 14:40:00,56.36,57.09,56.25,57.07,36487.0,56.36,57.09,56.25,57.07,36487.0
2022-06-08 14:50:00,57.07,57.13,56.47,56.49,41217.0,57.07,57.13,56.47,56.49,41217.0
2022-06-08 15:00:00,56.5,56.59,56.27,56.49,120497.0,56.5,56.59,56.27,56.49,120497.0
2022-06-08 15:10:00,56.44,56.59,56.38,56.51,35743.0,56.44,56.59,56.38,56.51,35743.0
2022-06-08 15:20:00,56.52,56.61,56.49,56.54,27638.0,56.52,56.61,56.49,56.54,27638.0
2022-06-08 15:30:00,56.59,56.66,56.46,56.53,46620.0,56.59,56.66,56.46,56.53,46620.0
2022-06-08 15:40:00,56.51,56.64,56.37,56.52,111109.0,56.51,56.64,56.37,56.52,111109.0
2022-06-08 15:50:00,56.55,56.64,56.39,56.51,261453.0,56.55,56.64,56.39,56.51,261453.0
2022-06-09 09:30:00,56.29,56.81,55.39,55.73,82133.0,56.29,56.81,55.39,55.73,82133.0
2022-06-09 09:40:00,55.73,56.61,55.4,56.58,51624.0,55.73,56.61,55.4,56.58,51624.0
2022-06-09 09:50:00,56.5,56.85,56.11,56.46,59991.0,56.5,56.85,56.11,56.46,59991.0
2022-06-09 10:00:00,56.46,56.66,56.13,56.13,43359.0,56.46,56.66,56.13,56.13,43359.0
2022-06-09 10:10:00,56.13,56.8,56.03,56.43,57103.0,56.13,56.8,56.03,56.43,57103.0
2022-06-09 10:20:00,56.47,56.68,56.43,56.59,20055.0,56.47,56.68,56.43,56.59,20055.0
2022-06-09 10:30:00,56.62,56.69,56.33,56.57,61631.0,56.62,56.69,56.33,56.57,61631.0
2022-06-09 10:40:00,56.53,56.56,56.14,56.34,73988.0,56.53,56.56,56.14,56.34,73988.0
2022-06-09 10:50:00,56.34,56.34,55.88,56.22,57648.0,56.34,56.34,55.88,56.22,57648.0
2022-06-09 11:00:00,56.19,56.25,55.38,55.51,66081.0,56.19,56.25,55.38,55.51,66081.0
2022-06-09 11:10:00,55.56,55.85,55.18,55.23,22422.0,55.56,55.85,55.18,55.23,22422.0
2022-06-09 11:20:00,55.31,55.65,55.28,55.37,51574.0,55.31,55.65,55.28,55.37,51574.0
2022-06-09 11:30:00,55.37,55.79,55.32,55.66,22597.0,55.37,55.79,55.32,55.66,22597.0
2022-06-09 11:40:00,55.67,55.98,55.46,55.54,54873.0,55.67,55.98,55.46,55.54,54873.0
2022-06-09 11:50:00,55.54,56.13,55.46,55.99,45643.0,55.54,56.13,55.46,55.99,45643.0
2022-06-09 12:00:00,56.0,56.04,55.6,55.65,26260.0,56.0,56.04,55.6,55.65,26260.0
2022-06-09 12:10:00,55.64,55.77,55.41,55.77,34903.0,55.64,55.77,55.41,55.77,34903.0
2022-06-09 12:20:00,55.79,55.83,55.54,55.54,25628.0,55.79,55.83,55.54,55.54,25628.0
2022-06-09 12:30:00,55.53,55.77,55.35,55.62,21118.0,55.53,55.77,55.35,55.62,21118.0
2022-06-09 12:40:00,55.59,55.73,55.39,55.4,10508.0,55.59,55.73,55.39,55.4,10508.0
2022-06-09 12:50:00,55.4,55.47,54.82,55.17,39398.0,55.4,55.47,54.82,55.17,39398.0
2022-06-09 13:00:00,55.2,55.45,55.16,55.39,34681.0,55.2,55.45,55.16,55.39,34681.0
2022-06-09 13:10:00,55.42,55.7,55.42,55.63,36472.0,55.42,55.7,55.42,55.63,36472.0
2022-06-09 13:20:00,55.65,55.79,55.22,55.3,68632.0,55.65,55.79,55.22,55.3,68632.0
2022-06-09 13:30:00,55.23,55.37,55.04,55.29,79625.0,55.23,55.37,55.04,55.29,79625.0
2022-06-09 13:40:00,55.29,55.4,55.09,55.14,38154.0,55.29,55.4,55.09,55.14,38154.0
2022-06-09 13:50:00,55.15,55.42,55.11,55.32,17762.0,55.15,55.42,55.11,55.32,17762.0
2022-06-09 14:00:00,55.33,55.33,54.72,54.72,26552.0,55.33,55.33,54.72,54.72,26552.0
2022-06-09 14:10:00,54.8,54.96,54.71,54.85,27238.0,54.8,54.96,54.71,54.85,27238.0
2022-06-09 14:20:00,54.88,54.93,54.69,54.9,28538.0,54.88,54.93,54.69,54.9,28538.0
2022-06-09 14:30:00,54.87,54.9,54.62,54.71,19697.0,54.87,54.9,54.62,54.71,19697.0
2022-06-09 14:40:00,54.72,54.79,54.6,54.77,26156.0,54.72,54.79,54.6,54.77,26156.0
2022-06-09 14:50:00,54.76,54.94,54.28,54.28,76634.0,54.76,54.94,54.28,54.28,76634.0
2022-06-09 15:00:00,54.24,54.29,53.89,53.97,66253.0,54.24,54.29,53.89,53.97,66253.0
2022-06-09 15:10:00,54.0,54.48,53.9,54.36,37922.0,54.0,54.48,53.9,54.36,37922.0
2022-06-09 15:20:00,54.39,54.49,54.19,54.28,27032.0,54.39,54.49,54.19,54.28,27032.0
2022-06-09 15:30:00,54.24,54.51,53.88,53.98,164924.0,54.24,54.51,53.88,53.98,164924.0
2022-06-09 15:40:00,53.98,54.05,53.16,53.72,280432.0,53.98,54.05,53.16,53.72,280432.0
2022-06-09 15:50:00,53.75,54.03,53.61,54.0,457921.0,53.75,54.03,53.61,54.0,457921.0
2022-06-10 09:30:00,52.5,53.15,51.57,52.66,138639.0,52.5,53.15,51.57,52.66,138639.0
2022-06-10 09:40:00,52.62,53.28,52.3,52.35,85075.0,52.62,53.28,52.3,52.35,85075.0
2022-06-10 09:50:00,52.32,52.59,51.95,52.14,67888.0,52.32,52.59,51.95,52.14,67888.0
2022-06-10 10:00:00,52.06,52.19,50.51,50.52,134512.0,52.06,52.19,50.51,50.52,134512.0
2022-06-10 10:10:00,50.58,50.93,50.52,50.68,61488.0,50.58,50.93,50.52,50.68,61488.0
2022-06-10 10:20:00,50.75,51.17,50.31,50.75,52510.0,50.75,51.17,50.31,50.75,52510.0
2022-06-10 10:30:00,50.67,50.9,50.37,50.52,60940.0,50.67,50.9,50.37,50.52,60940.0
2022-06-10 10:40:00,50.5,50.67,50.3,50.54,31514.0,50.5,50.67,50.3,50.54,31514.0
2022-06-10 10:50:00,50.58,50.84,50.28,50.28,27543.0,50.58,50.84,50.28,50.28,27543.0
2022-06-10 11:00:00,50.25,50.5,50.0,50.08,25330.0,50.25,50.5,50.0,50.08,25330.0
2022-06-10 11:10:00,50.03,50.23,49.75,50.19,41905.0,50.03,50.23,49.75,50.19,41905.0
2022-06-10 11:20:00,50.24,50.46,49.82,50.07,61176.0,50.24,50.46,49.82,50.07,61176.0
2022-06-10 11:30:00,50.02,50.28,49.99,50.2,35590.0,50.02,50.28,49.99,50.2,35590.0
2022-06-10 11:40:00,50.2,50.39,49.93,50.11,64962.0,50.2,50.39,49.93,50.11,64962.0
2022-06-10 11:50:00,50.1,50.58,50.07,50.5,19754.0,50.1,50.58,50.07,50.5,19754.0
2022-06-10 12:00:00,50.52,50.87,50.42,50.67,19135.0,50.52,50.87,50.42,50.67,19135.0
2022-06-10 12:10:00,50.65,50.67,50.31,50.51,61556.0,50.65,50.67,50.31,50.51,61556.0
2022-06-10 12:20:00,50.6,50.67,50.49,50.63,21372.0,50.6,50.67,50.49,50.63,21372.0
2022-06-10 12:30:00,50.64,50.91,50.52,50.84,12777.0,50.64,50.91,50.52,50.84,12777.0
2022-06-10 12:40:00,50.84,50.96,50.57,50.57,14188.0,50.84,50.96,50.57,50.57,14188.0
2022-06-10 12:50:00,50.58,50.68,50.51,50.67,20296.0,50.58,50.68,50.51,50.67,20296.0
2022-06-10 13:00:00,50.69,50.69,50.3,50.33,23197.0,50.69,50.69,50.3,50.33,23197.0
2022-06-10 13:10:00,50.34,50.53,50.19,50.43,21444.0,50.34,50.53,50.19,50.43,21444.0
2022-06-10 13:20:00,50.43,50.54,50.19,50.48,63396.0,50.43,50.54,50.19,50.48,63396.0
2022-06-10 13:30:00,50.5,50.54,50.11,50.36,28604.0,50.5,50.54,50.11,50.36,28604.0
2022-06-10 13:40:00,50.34,51.14,50.14,51.07,36261.0,50.34,51.14,50.14,51.07,36261.0
2022-06-10 13:50:00,51.12,51.28,50.84,51.03,23530.0,51.12,51.28,50.84,51.03,23530.0
2022-06-10 14:00:00,51.06,51.2,50.94,51.13,37736.0,51.06,51.2,50.94,51.13,37736.0
2022-06-10 14:10:00,51.12,51.39,51.08,51.3,31372.0,51.12,51.39,51.08,51.3,31372.0
2022-06-10 14:20:00,51.28,51.47,51.01,51.1,30714.0,51.28,51.47,51.01,51.1,30714.0
2022-06-10 14:30:00,51.1,51.33,50.98,51.08,35615.0,51.1,51.33,50.98,51.08,35615.0
2022-06-10 14:40:00,51.08,51.16,50.87,51.11,23562.0,51.08,51.16,50.87,51.11,23562.0
2022-06-10 14:50:00,51.14,51.26,50.97,51.2,13134.0,51.14,51.26,50.97,51.2,13134.0
2022-06-10 15:00:00,51.2,51.24,50.88,50.99,16595.0,51.2,51.24,50.88,50.99,16595.0
2022-06-10 15:10:00,50.97,51.66,50.92,51.66,29496.0,50.97,51.66,50.92,51.66,29496.0
2022-06-10 15:20:00,51.65,51.87,51.43,51.79,73744.0,51.65,51.87,51.43,51.79,73744.0
2022-06-10 15:30:00,51.81,51.81,51.44,51.59,117595.0,51.81,51.81,51.44,51.59,117595.0
2022-06-10 15:40:00,51.58,51.72,51.12,51.12,172385.0,51.58,51.72,51.12,51.12,172385.0
2022-06-10 15:50:00,51.16,51.89,51.11,51.56,372818.0,51.16,51.89,51.11,51.56,372818.0
2022-06-13 09:30:00,48.03,51.0,48.0,49.38,272558.0,48.03,51.0,48.0,49.38,272558.0
2022-06-13 09:40:00,49.37,49.44,48.03,48.19,112706.0,49.37,49.44,48.03,48.19,112706.0
2022-06-13 09:50:00,48.23,48.77,48.07,48.18,108964.0,48.23,48.77,48.07,48.18,108964.0
2022-06-13 10:00:00,48.21,49.14,48.18,48.5,98021.0,48.21,49.14,48.18,48.5,98021.0
2022-06-13 10:10:00,48.46,48.59,48.11,48.55,112866.0,48.46,48.59,48.11,48.55,112866.0
2022-06-13 10:20:00,48.56,48.77,47.67,48.25,81871.0,48.56,48.77,47.67,48.25,81871.0
2022-06-13 10:30:00,48.23,48.43,48.06,48.16,96669.0,48.23,48.43,48.06,48.16,96669.0
2022-06-13 10:40:00,48.13,48.21,47.8,48.12,96635.0,48.13,48.21,47.8,48.12,96635.0
2022-06-13 10:50:00,48.11,48.41,47.87,47.91,109677.0,48.11,48.41,47.87,47.91,109677.0
2022-06-13 11:00:00,47.91,48.0,47.31,47.88,228155.0,47.91,48.0,47.31,47.88,228155.0
2022-06-13 11:10:00,47.89,48.77,47.82,48.67,54156.0,47.89,48.77,47.82,48.67,54156.0
2022-06-13 11:20:00,48.61,48.82,48.41,48.48,47727.0,48.61,48.82,48.41,48.48,47727.0
2022-06-13 11:30:00,48.48,48.89,48.45,48.84,32652.0,48.48,48.89,48.45,48.84,32652.0
2022-06-13 11:40:00,48.87,49.06,48.72,49.0,39819.0,48.87,49.06,48.72,49.0,39819.0
2022-06-13 11:50:00,48.93,48.98,48.55,48.81,44598.0,48.93,48.98,48.55,48.81,44598.0
2022-06-13 12:00:00,48.76,48.84,48.24,48.43,38875.0,48.76,48.84,48.24,48.43,38875.0
2022-06-13 12:10:00,48.42,48.55,48.11,48.17,34195.0,48.42,48.55,48.11,48.17,34195.0
2022-06-13 12:20:00,48.24,48.77,48.17,48.77,40876.0,48.24,48.77,48.17,48.77,40876.0
2022-06-13 12:30:00,48.76,48.85,48.5,48.78,137183.0,48.76,48.85,48.5,48.78,137183.0
2022-06-13 12:40:00,48.77,48.77,48.42,48.51,47039.0,48.77,48.77,48.42,48.51,47039.0
2022-06-13 12:50:00,48.49,48.57,48.17,48.32,67234.0,48.49,48.57,48.17,48.32,67234.0
2022-06-13 13:00:00,48.29,48.32,48.04,48.25,57774.0,48.29,48.32,48.04,48.25,57774.0
2022-06-13 13:10:00,48.21,48.35,48.02,48.32,74366.0,48.21,48.35,48.02,48.32,74366.0
2022-06-13 13:20:00,48.3,48.31,47.98,48.12,68919.0,48.3,48.31,47.98,48.12,68919.0
2022-06-13 13:30:00,48.07,48.16,47.88,48.16,25914.0,48.07,48.16,47.88,48.16,25914.0
2022-06-13 13:40:00,48.15,48.29,48.05,48.16,29577.0,48.15,48.29,48.05,48.16,29577.0
2022-06-13 13:50:00,48.1,48.12,47.77,47.9,14129.0,48.1,48.12,47.77,47.9,14129.0
2022-06-13 14:00:00,47.88,47.89,47.7,47.72,21201.0,47.88,47.89,47.7,47.72,21201.0
2022-06-13 14:10:00,47.69,47.98,47.66,47.92,33098.0,47.69,47.98,47.66,47.92,33098.0
2022-06-13 14:20:00,47.91,48.1,47.89,47.9,30679.0,47.91,48.1,47.89,47.9,30679.0
2022-06-13 14:30:00,47.87,48.19,47.64,48.16,36840.0,47.87,48.19,47.64,48.16,36840.0
2022-06-13 14:40:00,48.19,48.47,48.17,48.38,19215.0,48.19,48.47,48.17,48.38,19215.0
2022-06-13 14:50:00,48.41,48.5,48.18,48.3,35597.0,48.41,48.5,48.18,48.3,35597.0
2022-06-13 15:00:00,48.2,48.36,47.94,48.0,31813.0,48.2,48.36,47.94,48.0,31813.0
2022-06-13 15:10:00,48.0,48.28,47.65,47.9,102235.0,48.0,48.28,47.65,47.9,102235.0
2022-06-13 15:20:00,47.91,48.02,47.73,47.75,37297.0,47.91,48.02,47.73,47.75,37297.0
2022-06-13 15:30:00,47.75,47.88,47.64,47.68,84407.0,47.75,47.88,47.64,47.68,84407.0
2022-06-13 15:40:00,47.65,48.0,47.64,48.0,118254.0,47.65,48.0,47.64,48.0,118254.0
2022-06-13 15:50:00,47.97,48.03,47.72,47.87,309798.0,47.97,48.03,47.72,47.87,309798.0
2022-06-14 09:30:00,48.44,48.83,47.31,47.37,119502.0,48.44,48.83,47.31,47.37,119502.0
2022-06-14 09:40:00,47.28,47.29,46.02,46.56,78398.0,47.28,47.29,46.02,46.56,78398.0
2022-06-14 09:50:00,46.49,48.39,46.29,48.32,69713.0,46.49,48.39,46.29,48.32,69713.0
2022-06-14 10:00:00,48.26,49.22,48.26,48.49,66210.0,48.26,49.22,48.26,48.49,66210.0
2022-06-14 10:10:00,48.51,48.71,47.95,48.0,65697.0,48.51,48.71,47.95,48.0,65697.0
2022-06-14 10:20:00,47.95,48.0,47.24,47.28,37764.0,47.95,48.0,47.24,47.28,37764.0
2022-06-14 10:30:00,47.24,47.73,47.21,47.57,39679.0,47.24,47.73,47.21,47.57,39679.0
2022-06-14 10:40:00,47.52,47.8,46.92,47.75,67034.0,47.52,47.8,46.92,47.75,67034.0
2022-06-14 10:50:00,47.78,48.02,47.26,47.32,31819.0,47.78,48.02,47.26,47.32,31819.0
2022-06-14 11:00:00,47.29,47.56,47.01,47.24,19090.0,47.29,47.56,47.01,47.24,19090.0
2022-06-14 11:10:00,47.2,47.43,47.06,47.23,24520.0,47.2,47.43,47.06,47.23,24520.0
2022-06-14 11:20:00,47.22,47.82,47.06,47.43,38885.0,47.22,47.82,47.06,47.43,38885.0
2022-06-14 11:30:00,47.4,48.02,47.3,47.84,22818.0,47.4,48.02,47.3,47.84,22818.0
2022-06-14 11:40:00,47.77,48.36,47.76,48.2,20960.0,47.77,48.36,47.76,48.2,20960.0
2022-06-14 11:50:00,48.13,48.3,47.87,48.13,32117.0,48.13,48.3,47.87,48.13,32117.0
2022-06-14 12:00:00,48.09,48.09,47.66,47.7,17468.0,48.09,48.09,47.66,47.7,17468.0
2022-06-14 12:10:00,47.72,47.91,47.63,47.88,26528.0,47.72,47.91,47.63,47.88,26528.0
2022-06-14 12:20:00,47.94,47.94,47.53,47.59,9629.0,47.94,47.94,47.53,47.59,9629.0
2022-06-14 12:30:00,47.57,47.68,47.15,47.18,39390.0,47.57,47.68,47.15,47.18,39390.0
2022-06-14 12:40:00,47.15,47.59,47.1,47.56,21774.0,47.15,47.59,47.1,47.56,21774.0
2022-06-14 12:50:00,47.61,47.65,47.44,47.65,18202.0,47.61,47.65,47.44,47.65,18202.0
2022-06-14 13:00:00,47.72,47.93,47.56,47.93,17096.0,47.72,47.93,47.56,47.93,17096.0
2022-06-14 13:10:00,47.98,48.44,47.93,48.4,14141.0,47.98,48.44,47.93,48.4,14141.0
2022-06-14 13:20:00,48.3,48.46,48.07,48.09,15660.0,48.3,48.46,48.07,48.09,15660.0
2022-06-14 13:30:00,48.07,48.2,47.65,47.72,43370.0,48.07,48.2,47.65,47.72,43370.0
2022-06-14 13:40:00,47.6,47.76,47.34,47.46,18956.0,47.6,47.76,47.34,47.46,18956.0
2022-06-14 13:50:00,47.46,47.68,47.31,47.33,50951.0,47.46,47.68,47.31,47.33,50951.0
2022-06-14 14:00:00,47.32,47.46,47.21,47.41,10316.0,47.32,47.46,47.21,47.41,10316.0
2022-06-14 14:10:00,47.35,47.35,47.12,47.26,17050.0,47.35,47.35,47.12,47.26,17050.0
2022-06-14 14:20:00,47.23,47.39,47.18,47.21,9638.0,47.23,47.39,47.18,47.21,9638.0
2022-06-14 14:30:00,47.25,47.39,47.11,47.29,13518.0,47.25,47.39,47.11,47.29,13518.0
2022-06-14 14:40:00,47.26,47.29,47.0,47.06,23344.0,47.26,47.29,47.0,47.06,23344.0
2022-06-14 14:50:00,47.04,47.12,46.86,46.91,31865.0,47.04,47.12,46.86,46.91,31865.0
2022-06-14 15:00:00,46.84,46.94,46.69,46.7,23865.0,46.84,46.94,46.69,46.7,23865.0
2022-06-14 15:10:00,46.72,46.89,46.57,46.62,22303.0,46.72,46.89,46.57,46.62,22303.0
2022-06-14 15:20:00,46.66,47.09,46.65,47.07,18757.0,46.66,47.09,46.65,47.07,18757.0
2022-06-14 15:30:00,47.07,47.32,47.02,47.17,56176.0,47.07,47.32,47.02,47.17,56176.0
2022-06-14 15:40:00,47.16,47.3,47.04,47.27,84539.0,47.16,47.3,47.04,47.27,84539.0
2022-06-14 15:50:00,47.27,47.29,47.0,47.13,213086.0,47.27,47.29,47.0,47.13,213086.0
2022-06-15 09:30:00,48.07,49.39,47.52,49.2,97258.0,48.07,49.39,47.52,49.2,97258.0
2022-06-15 09:40:00,49.15,49.92,49.11,49.39,60011.0,49.15,49.92,49.11,49.39,60011.0
2022-06-15 09:50:00,49.37,50.23,49.26,49.3,47651.0,49.37,50.23,49.26,49.3,47651.0
2022-06-15 10:00:00,49.36,50.3,49.24,49.87,74247.0,49.36,50.3,49.24,49.87,74247.0
2022-06-15 10:10:00,49.86,50.6,49.44,49.5,66520.0,49.86,50.6,49.44,49.5,66520.0
2022-06-15 10:20:00,49.51,49.75,49.3,49.5,19102.0,49.51,49.75,49.3,49.5,19102.0
2022-06-15 10:30:00,49.54,49.67,49.08,49.2,47284.0,49.54,49.67,49.08,49.2,47284.0
2022-06-15 10:40:00,49.16,49.3,48.73,49.0,60358.0,49.16,49.3,48.73,49.0,60358.0
2022-06-15 10:50:00,49.0,49.48,48.73,49.43,40003.0,49.0,49.48,48.73,49.43,40003.0
2022-06-15 11:00:00,49.46,49.76,49.3,49.75,37135.0,49.46,49.76,49.3,49.75,37135.0
2022-06-15 11:10:00,49.73,50.09,49.73,49.95,58825.0,49.73,50.09,49.73,49.95,58825.0
2022-06-15 11:20:00,49.94,50.03,49.55,49.7,69051.0,49.94,50.03,49.55,49.7,69051.0
2022-06-15 11:30:00,49.71,49.95,49.46,49.82,47310.0,49.71,49.95,49.46,49.82,47310.0
2022-06-15 11:40:00,49.82,49.87,49.41,49.51,32094.0,49.82,49.87,49.41,49.51,32094.0
2022-06-15 11:50:00,49.55,49.75,49.46,49.71,19641.0,49.55,49.75,49.46,49.71,19641.0
2022-06-15 12:00:00,49.74,49.9,49.53,49.54,28639.0,49.74,49.9,49.53,49.54,28639.0
2022-06-15 12:10:00,49.53,49.86,49.53,49.85,23782.0,49.53,49.86,49.53,49.85,23782.0
2022-06-15 12:20:00,49.9,49.96,49.65,49.87,27790.0,49.9,49.96,49.65,49.87,27790.0
2022-06-15 12:30:00,49.91,49.93,49.36,49.41,21668.0,49.91,49.93,49.36,49.41,21668.0
2022-06-15 12:40:00,49.43,49.51,49.35,49.43,9959.0,49.43,49.51,49.35,49.43,9959.0
2022-06-15 12:50:00,49.41,49.43,48.9,48.96,24931.0,49.41,49.43,48.9,48.96,24931.0
2022-06-15 13:00:00,48.91,49.19,48.83,48.86,19580.0,48.91,49.19,48.83,48.86,19580.0
2022-06-15 13:10:00,48.86,48.99,48.8,48.92,21578.0,48.86,48.99,48.8,48.92,21578.0
2022-06-15 13:20:00,48.93,49.02,48.87,48.98,18827.0,48.93,49.02,48.87,48.98,18827.0
2022-06-15 13:30:00,48.95,49.39,48.89,49.24,23266.0,48.95,49.39,48.89,49.24,23266.0
2022-06-15 13:40:00,49.21,49.25,48.96,48.96,24207.0,49.21,49.25,48.96,48.96,24207.0
2022-06-15 13:50:00,48.97,49.87,48.8,49.74,34605.0,48.97,49.87,48.8,49.74,34605.0
2022-06-15 14:00:00,49.77,50.2,47.82,48.19,85214.0,49.77,50.2,47.82,48.19,85214.0
2022-06-15 14:10:00,48.2,49.06,47.83,48.92,83320.0,48.2,49.06,47.83,48.92,83320.0
2022-06-15 14:20:00,48.85,49.1,48.11,48.16,24696.0,48.85,49.1,48.11,48.16,24696.0
2022-06-15 14:30:00,48.11,48.98,47.43,48.88,39568.0,48.11,48.98,47.43,48.88,39568.0
2022-06-15 14:40:00,48.82,50.23,48.64,49.58,68856.0,48.82,50.23,48.64,49.58,68856.0
2022-06-15 14:50:00,49.55,49.69,48.45,48.55,37162.0,49.55,49.69,48.45,48.55,37162.0
2022-06-15 15:00:00,48.55,49.08,48.44,48.86,41632.0,48.55,49.08,48.44,48.86,41632.0
2022-06-15 15:10:00,48.84,48.94,47.7,47.83,60128.0,48.84,48.94,47.7,47.83,60128.0
2022-06-15 15:20:00,47.86,49.24,47.86,49.24,95870.0,47.86,49.24,47.86,49.24,95870.0
2022-06-15 15:30:00,49.21,49.79,49.11,49.29,85797.0,49.21,49.79,49.11,49.29,85797.0
2022-06-15 15:40:00,49.24,49.27,48.78,48.94,144474.0,49.24,49.27,48.78,48.94,144474.0
2022-06-15 15:50:00,48.91,48.92,48.46,48.58,196390.0,48.91,48.92,48.46,48.58,196390.0
2022-06-16 09:30:00,45.98,46.84,45.18,45.66,104512.0,45.98,46.84,45.18,45.66,104512.0
2022-06-16 09:40:00,45.78,46.71,45.68,46.05,99040.0,45.78,46.71,45.68,46.05,99040.0
2022-06-16 09:50:00,46.08,46.08,45.65,45.84,45491.0,46.08,46.08,45.65,45.84,45491.0
2022-06-16 10:00:00,45.76,45.79,44.36,44.64,136547.0,45.76,45.79,44.36,44.64,136547.0
2022-06-16 10:10:00,44.62,45.13,44.35,44.76,65442.0,44.62,45.13,44.35,44.76,65442.0
2022-06-16 10:20:00,44.73,45.16,44.57,45.04,38763.0,44.73,45.16,44.57,45.04,38763.0
2022-06-16 10:30:00,45.01,45.24,44.43,44.56,39179.0,45.01,45.24,44.43,44.56,39179.0
2022-06-16 10:40:00,44.52,44.52,44.15,44.19,36549.0,44.52,44.52,44.15,44.19,36549.0
2022-06-16 10:50:00,44.18,44.59,44.17,44.23,36137.0,44.18,44.59,44.17,44.23,36137.0
2022-06-16 11:00:00,44.23,44.58,44.23,44.54,32653.0,44.23,44.58,44.23,44.54,32653.0
2022-06-16 11:10:00,44.57,44.89,44.49,44.68,32464.0,44.57,44.89,44.49,44.68,32464.0
2022-06-16 11:20:00,44.63,45.38,44.62,45.25,27885.0,44.63,45.38,44.62,45.25,27885.0
2022-06-16 11:30:00,45.26,45.33,44.99,45.03,40797.0,45.26,45.33,44.99,45.03,40797.0
2022-06-16 11:40:00,45.05,45.05,44.32,44.44,69336.0,45.05,45.05,44.32,44.44,69336.0
2022-06-16 11:50:00,44.48,44.48,44.2,44.43,16099.0,44.48,44.48,44.2,44.43,16099.0
2022-06-16 12:00:00,44.39,44.49,44.06,44.17,23326.0,44.39,44.49,44.06,44.17,23326.0
2022-06-16 12:10:00,44.17,44.46,44.17,44.42,9277.0,44.17,44.46,44.17,44.42,9277.0
2022-06-16 12:20:00,44.39,44.58,44.32,44.58,19696.0,44.39,44.58,44.32,44.58,19696.0
2022-06-16 12:30:00,44.41,44.46,44.17,44.37,11420.0,44.41,44.46,44.17,44.37,11420.0
2022-06-16 12:40:00,44.26,44.78,44.26,44.64,25394.0,44.26,44.78,44.26,44.64,25394.0
2022-06-16 12:50:00,44.61,44.68,43.9,44.11,33674.0,44.61,44.68,43.9,44.11,33674.0
2022-06-16 13:00:00,44.12,44.35,44.03,44.27,24639.0,44.12,44.35,44.03,44.27,24639.0
2022-06-16 13:10:00,44.25,44.27,43.96,43.97,8426.0,44.25,44.27,43.96,43.97,8426.0
2022-06-16 13:20:00,43.96,44.49,43.8,44.33,43684.0,43.96,44.49,43.8,44.33,43684.0
2022-06-16 13:30:00,44.37,44.56,44.24,44.25,42872.0,44.37,44.56,44.24,44.25,42872.0
2022-06-16 13:40:00,44.25,44.38,44.02,44.16,26022.0,44.25,44.38,44.02,44.16,26022.0
2022-06-16 13:50:00,44.18,44.18,43.89,43.95,21186.0,44.18,44.18,43.89,43.95,21186.0
2022-06-16 14:00:00,43.9,44.15,43.86,43.97,14521.0,43.9,44.15,43.86,43.97,14521.0
2022-06-16 14:10:00,43.98,44.1,43.9,44.01,25653.0,43.98,44.1,43.9,44.01,25653.0
2022-06-16 14:20:00,43.98,44.04,43.87,43.91,25221.0,43.98,44.04,43.87,43.91,25221.0
2022-06-16 14:30:00,43.92,44.03,43.72,43.89,31114.0,43.92,44.03,43.72,43.89,31114.0
2022-06-16 14:40:00,43.87,44.16,43.86,43.89,47685.0,43.87,44.16,43.86,43.89,47685.0
2022-06-16 14:50:00,43.89,43.98,43.78,43.96,23459.0,43.89,43.98,43.78,43.96,23459.0
2022-06-16 15:00:00,43.96,44.35,43.96,44.25,38033.0,43.96,44.35,43.96,44.25,38033.0
2022-06-16 15:10:00,44.3,44.39,43.97,44.21,26941.0,44.3,44.39,43.97,44.21,26941.0
2022-06-16 15:20:00,44.22,44.51,44.22,44.46,55459.0,44.22,44.51,44.22,44.46,55459.0
2022-06-16 15:30:00,44.44,44.49,43.85,43.96,65899.0,44.44,44.49,43.85,43.96,65899.0
2022-06-16 15:40:00,43.95,44.11,43.8,43.81,80907.0,43.95,44.11,43.8,43.81,80907.0
2022-06-16 15:50:00,43.83,44.26,43.79,44.12,232865.0,43.83,44.26,43.79,44.12,232865.0
2022-06-17 09:30:00,45.18,45.93,44.71,44.88,80170.0,45.18,45.93,44.71,44.88,80170.0
2022-06-17 09:40:00,44.81,45.89,44.8,45.86,54343.0,44.81,45.89,44.8,45.86,54343.0
2022-06-17 09:50:00,45.9,46.8,45.87,46.14,36961.0,45.9,46.8,45.87,46.14,36961.0
2022-06-17 10:00:00,46.16,46.18,45.38,45.59,55800.0,46.16,46.18,45.38,45.59,55800.0
2022-06-17 10:10:00,45.64,45.86,45.2,45.24,33666.0,45.64,45.86,45.2,45.24,33666.0
2022-06-17 10:20:00,45.24,45.24,44.84,45.13,45437.0,45.24,45.24,44.84,45.13,45437.0
2022-06-17 10:30:00,45.17,45.73,44.97,45.58,36869.0,45.17,45.73,44.97,45.58,36869.0
2022-06-17 10:40:00,45.55,45.89,45.23,45.29,43639.0,45.55,45.89,45.23,45.29,43639.0
2022-06-17 10:50:00,45.24,45.4,45.1,45.39,48981.0,45.24,45.4,45.1,45.39,48981.0
2022-06-17 11:00:00,45.37,46.2,45.11,46.15,36918.0,45.37,46.2,45.11,46.15,36918.0
2022-06-17 11:10:00,46.19,46.65,45.84,46.6,44160.0,46.19,46.65,45.84,46.6,44160.0
2022-06-17 11:20:00,46.57,46.58,46.27,46.51,58951.0,46.57,46.58,46.27,46.51,58951.0
2022-06-17 11:30:00,46.51,46.56,46.15,46.26,32477.0,46.51,46.56,46.15,46.26,32477.0
2022-06-17 11:40:00,46.26,46.53,46.18,46.33,67765.0,46.26,46.53,46.18,46.33,67765.0
2022-06-17 11:50:00,46.3,46.44,45.75,45.8,48919.0,46.3,46.44,45.75,45.8,48919.0
2022-06-17 12:00:00,45.77,45.79,45.45,45.65,56743.0,45.77,45.79,45.45,45.65,56743.0
2022-06-17 12:10:00,45.65,45.83,45.51,45.51,41915.0,45.65,45.83,45.51,45.51,41915.0
2022-06-17 12:20:00,45.53,45.78,45.44,45.65,68398.0,45.53,45.78,45.44,45.65,68398.0
2022-06-17 12:30:00,45.65,45.85,45.55,45.75,49894.0,45.65,45.85,45.55,45.75,49894.0
2022-06-17 12:40:00,45.75,45.87,45.42,45.82,42356.0,45.75,45.87,45.42,45.82,42356.0
2022-06-17 12:50:00,45.81,45.81,45.4,45.43,35678.0,45.81,45.81,45.4,45.43,35678.0
2022-06-17 13:00:00,45.43,45.95,45.36,45.93,53051.0,45.43,45.95,45.36,45.93,53051.0
2022-06-17 13:10:00,45.95,46.12,45.79,45.96,40696.0,45.95,46.12,45.79,45.96,40696.0
2022-06-17 13:20:00,45.96,46.23,45.82,45.86,37196.0,45.96,46.23,45.82,45.86,37196.0
2022-06-17 13:30:00,45.86,45.92,45.72,45.8,33686.0,45.86,45.92,45.72,45.8,33686.0
2022-06-17 13:40:00,45.8,45.85,45.53,45.58,49913.0,45.8,45.85,45.53,45.58,49913.0
2022-06-17 13:50:00,45.58,45.67,45.4,45.57,46767.0,45.58,45.67,45.4,45.57,46767.0
2022-06-17 14:00:00,45.58,45.71,45.24,45.39,58381.0,45.58,45.71,45.24,45.39,58381.0
2022-06-17 14:10:00,45.38,45.79,45.26,45.73,51116.0,45.38,45.79,45.26,45.73,51116.0
2022-06-17 14:20:00,45.75,45.86,45.58,45.59,59897.0,45.75,45.86,45.58,45.59,59897.0
2022-06-17 14:30:00,45.57,46.17,45.53,46.13,99914.0,45.57,46.17,45.53,46.13,99914.0
2022-06-17 14:40:00,46.16,46.24,45.84,45.84,56830.0,46.16,46.24,45.84,45.84,56830.0
2022-06-17 14:50:00,45.84,45.92,45.69,45.76,59894.0,45.84,45.92,45.69,45.76,59894.0
2022-06-17 15:00:00,45.78,45.84,45.44,45.55,43902.0,45.78,45.84,45.44,45.55,43902.0
2022-06-17 15:10:00,45.54,45.55,45.29,45.51,54524.0,45.54,45.55,45.29,45.51,54524.0
2022-06-17 15:20:00,45.51,45.89,45.5,45.76,49946.0,45.51,45.89,45.5,45.76,49946.0
2022-06-17 15:30:00,45.76,45.85,45.53,45.85,97073.0,45.76,45.85,45.53,45.85,97073.0
2022-06-17 15:40:00,45.86,45.87,45.3,45.4,159869.0,45.86,45.87,45.3,45.4,159869.0
2022-06-17 15:50:00,45.4,46.1,45.38,45.77,481071.0,45.4,46.1,45.38,45.77,481071.0
2022-06-21 09:30:00,46.18,47.11,46.03,46.22,144192.0,46.18,47.11,46.03,46.22,144192.0
2022-06-21 09:40:00,46.34,46.93,46.1,46.67,101613.0,46.34,46.93,46.1,46.67,101613.0
2022-06-21 09:50:00,46.62,47.8,46.61,47.68,105750.0,46.62,47.8,46.61,47.68,105750.0
2022-06-21 10:00:00,47.55,47.67,47.01,47.09,66619.0,47.55,47.67,47.01,47.09,66619.0
2022-06-21 10:10:00,47.08,47.78,47.01,47.59,62830.0,47.08,47.78,47.01,47.59,62830.0
2022-06-21 10:20:00,47.56,47.66,47.29,47.33,26441.0,47.56,47.66,47.29,47.33,26441.0
2022-06-21 10:30:00,47.36,47.74,47.35,47.52,37134.0,47.36,47.74,47.35,47.52,37134.0
2022-06-21 10:40:00,47.5,47.86,47.49,47.62,44726.0,47.5,47.86,47.49,47.62,44726.0
2022-06-21 10:50:00,47.63,47.69,47.25,47.35,39974.0,47.63,47.69,47.25,47.35,39974.0
2022-06-21 11:00:00,47.35,47.36,46.89,47.01,43330.0,47.35,47.36,46.89,47.01,43330.0
2022-06-21 11:10:00,47.02,47.12,46.85,46.97,37766.0,47.02,47.12,46.85,46.97,37766.0
2022-06-21 11:20:00,46.99,47.05,46.52,46.56,34852.0,46.99,47.05,46.52,46.56,34852.0
2022-06-21 11:30:00,46.59,46.62,46.19,46.19,27286.0,46.59,46.62,46.19,46.19,27286.0
2022-06-21 11:40:00,46.17,46.23,45.87,45.97,34833.0,46.17,46.23,45.87,45.97,34833.0
2022-06-21 11:50:00,45.99,46.09,45.82,45.91,45231.0,45.99,46.09,45.82,45.91,45231.0
2022-06-21 12:00:00,45.93,45.98,45.56,45.61,34971.0,45.93,45.98,45.56,45.61,34971.0
2022-06-21 12:10:00,45.62,45.89,45.56,45.7,67310.0,45.62,45.89,45.56,45.7,67310.0
2022-06-21 12:20:00,45.64,45.68,45.41,45.46,29237.0,45.64,45.68,45.41,45.46,29237.0
2022-06-21 12:30:00,45.49,45.82,45.39,45.82,29709.0,45.49,45.82,45.39,45.82,29709.0
2022-06-21 12:40:00,45.86,45.97,45.77,45.95,29240.0,45.86,45.97,45.77,45.95,29240.0
2022-06-21 12:50:00,45.96,45.99,45.8,45.9,15158.0,45.96,45.99,45.8,45.9,15158.0
2022-06-21 13:00:00,45.9,45.9,45.58,45.69,22167.0,45.9,45.9,45.58,45.69,22167.0
2022-06-21 13:10:00,45.69,45.87,45.69,45.73,15094.0,45.69,45.87,45.69,45.73,15094.0
2022-06-21 13:20:00,45.71,45.87,45.66,45.76,14842.0,45.71,45.87,45.66,45.76,14842.0
2022-06-21 13:30:00,45.78,46.06,45.78,45.88,25384.0,45.78,46.06,45.78,45.88,25384.0
2022-06-21 13:40:00,45.85,45.93,45.76,45.85,18945.0,45.85,45.93,45.76,45.85,18945.0
2022-06-21 13:50:00,45.85,45.95,45.66,45.78,27731.0,45.85,45.95,45.66,45.78,27731.0
2022-06-21 14:00:00,45.73,45.73,45.51,45.6,19798.0,45.73,45.73,45.51,45.6,19798.0
2022-06-21 14:10:00,45.55,45.63,45.41,45.5,12873.0,45.55,45.63,45.41,45.5,12873.0
2022-06-21 14:20:00,45.5,45.64,45.46,45.61,18496.0,45.5,45.64,45.46,45.61,18496.0
2022-06-21 14:30:00,45.59,45.64,45.45,45.49,26838.0,45.59,45.64,45.45,45.49,26838.0
2022-06-21 14:40:00,45.47,45.68,45.17,45.19,67956.0,45.47,45.68,45.17,45.19,67956.0
2022-06-21 14:50:00,45.18,45.5,45.18,45.39,28911.0,45.18,45.5,45.18,45.39,28911.0
2022-06-21 15:00:00,45.38,45.5,45.27,45.43,19404.0,45.38,45.5,45.27,45.43,19404.0
2022-06-21 15:10:00,45.45,45.57,45.38,45.45,21280.0,45.45,45.57,45.38,45.45,21280.0
2022-06-21 15:20:00,45.49,45.53,45.33,45.34,35744.0,45.49,45.53,45.33,45.34,35744.0
2022-06-21 15:30:00,45.36,45.38,44.98,45.01,125671.0,45.36,45.38,44.98,45.01,125671.0
2022-06-21 15:40:00,45.03,45.16,44.95,45.07,82239.0,45.03,45.16,44.95,45.07,82239.0
2022-06-21 15:50:00,45.08,45.23,44.83,45.01,273109.0,45.08,45.23,44.83,45.01,273109.0
2022-06-22 09:30:00,44.62,47.04,44.61,46.63,148382.0,44.62,47.04,44.61,46.63,148382.0
2022-06-22 09:40:00,46.68,46.99,45.95,46.4,64354.0,46.68,46.99,45.95,46.4,64354.0
2022-06-22 09:50:00,46.38,47.44,46.14,47.19,74768.0,46.38,47.44,46.14,47.19,74768.0
2022-06-22 10:00:00,47.26,47.44,46.62,46.9,100974.0,47.26,47.44,46.62,46.9,100974.0
2022-06-22 10:10:00,46.84,47.3,46.81,47.15,74185.0,46.84,47.3,46.81,47.15,74185.0
2022-06-22 10:20:00,47.11,47.74,46.97,47.67,27459.0,47.11,47.74,46.97,47.67,27459.0
2022-06-22 10:30:00,47.64,48.3,47.49,48.2,81375.0,47.64,48.3,47.49,48.2,81375.0
2022-06-22 10:40:00,48.2,48.35,47.69,47.91,86922.0,48.2,48.35,47.69,47.91,86922.0
2022-06-22 10:50:00,47.86,48.09,47.6,47.91,77721.0,47.86,48.09,47.6,47.91,77721.0
2022-06-22 11:00:00,47.92,47.96,47.49,47.52,49247.0,47.92,47.96,47.49,47.52,49247.0
2022-06-22 11:10:00,47.52,47.75,47.22,47.66,42674.0,47.52,47.75,47.22,47.66,42674.0
2022-06-22 11:20:00,47.66,47.67,47.41,47.46,46678.0,47.66,47.67,47.41,47.46,46678.0
2022-06-22 11:30:00,47.44,47.55,47.33,47.54,42189.0,47.44,47.55,47.33,47.54,42189.0
2022-06-22 11:40:00,47.54,47.56,47.09,47.45,70874.0,47.54,47.56,47.09,47.45,70874.0
2022-06-22 11:50:00,47.43,47.55,47.24,47.27,66480.0,47.43,47.55,47.24,47.27,66480.0
2022-06-22 12:00:00,47.24,47.65,47.08,47.21,59502.0,47.24,47.65,47.08,47.21,59502.0
2022-06-22 12:10:00,47.22,47.43,47.12,47.43,25114.0,47.22,47.43,47.12,47.43,25114.0
2022-06-22 12:20:00,47.39,47.5,47.15,47.27,28633.0,47.39,47.5,47.15,47.27,28633.0
2022-06-22 12:30:00,47.22,47.6,47.21,47.49,16259.0,47.22,47.6,47.21,47.49,16259.0
2022-06-22 12:40:00,47.5,47.79,47.5,47.66,17809.0,47.5,47.79,47.5,47.66,17809.0
2022-06-22 12:50:00,47.69,47.86,47.67,47.86,10826.0,47.69,47.86,47.67,47.86,10826.0
2022-06-22 13:00:00,47.87,47.87,47.58,47.71,11353.0,47.87,47.87,47.58,47.71,11353.0
2022-06-22 13:10:00,47.73,47.8,47.61,47.77,13847.0,47.73,47.8,47.61,47.77,13847.0
2022-06-22 13:20:00,47.78,47.91,47.73,47.76,40662.0,47.78,47.91,47.73,47.76,40662.0
2022-06-22 13:30:00,47.75,47.87,47.68,47.87,25872.0,47.75,47.87,47.68,47.87,25872.0
2022-06-22 13:40:00,47.84,48.04,47.84,48.0,18553.0,47.84,48.04,47.84,48.0,18553.0
2022-06-22 13:50:00,47.98,47.99,47.66,47.79,26187.0,47.98,47.99,47.66,47.79,26187.0
2022-06-22 14:00:00,47.8,48.2,47.76,48.1,29164.0,47.8,48.2,47.76,48.1,29164.0
2022-06-22 14:10:00,48.06,48.2,47.94,48.13,18620.0,48.06,48.2,47.94,48.13,18620.0
2022-06-22 14:20:00,48.17,48.2,48.01,48.03,15592.0,48.17,48.2,48.01,48.03,15592.0
2022-06-22 14:30:00,48.02,48.42,48.02,48.31,75356.0,48.02,48.42,48.02,48.31,75356.0
2022-06-22 14:40:00,48.29,48.37,47.96,47.96,18069.0,48.29,48.37,47.96,47.96,18069.0
2022-06-22 14:50:00,47.97,48.06,47.86,48.05,11094.0,47.97,48.06,47.86,48.05,11094.0
2022-06-22 15:00:00,48.07,48.12,47.89,47.95,22984.0,48.07,48.12,47.89,47.95,22984.0
2022-06-22 15:10:00,47.93,47.98,47.54,47.58,40941.0,47.93,47.98,47.54,47.58,40941.0
2022-06-22 15:20:00,47.58,47.71,47.44,47.52,82114.0,47.58,47.71,47.44,47.52,82114.0
2022-06-22 15:30:00,47.51,47.51,47.31,47.39,129128.0,47.51,47.51,47.31,47.39,129128.0
2022-06-22 15:40:00,47.38,47.52,47.26,47.49,139456.0,47.38,47.52,47.26,47.49,139456.0
2022-06-22 15:50:00,47.49,48.1,47.44,47.88,361120.0,47.49,48.1,47.44,47.88,361120.0
2022-06-23 09:30:00,48.5,51.25,47.82,49.14,246597.0,48.5,51.25,47.82,49.14,246597.0
2022-06-23 09:40:00,49.21,50.11,49.15,49.75,77486.0,49.21,50.11,49.15,49.75,77486.0
2022-06-23 09:50:00,49.77,49.87,48.94,49.63,71277.0,49.77,49.87,48.94,49.63,71277.0
2022-06-23 10:00:00,49.63,50.11,49.55,49.55,83667.0,49.63,50.11,49.55,49.55,83667.0
2022-06-23 10:10:00,49.48,50.03,49.36,50.03,49985.0,49.48,50.03,49.36,50.03,49985.0
2022-06-23 10:20:00,50.05,50.92,50.04,50.45,95312.0,50.05,50.92,50.04,50.45,95312.0
2022-06-23 10:30:00,50.46,50.98,50.15,50.98,49939.0,50.46,50.98,50.15,50.98,49939.0
2022-06-23 10:40:00,50.99,51.94,50.95,51.89,108690.0,50.99,51.94,50.95,51.89,108690.0
2022-06-23 10:50:00,51.88,52.6,51.83,52.24,193145.0,51.88,52.6,51.83,52.24,193145.0
2022-06-23 11:00:00,52.21,52.35,51.65,52.19,109555.0,52.21,52.35,51.65,52.19,109555.0
2022-06-23 11:10:00,52.22,53.0,52.1,52.92,124022.0,52.22,53.0,52.1,52.92,124022.0
2022-06-23 11:20:00,52.89,52.9,52.43,52.62,36547.0,52.89,52.9,52.43,52.62,36547.0
2022-06-23 11:30:00,52.63,52.71,51.84,51.88,71354.0,52.63,52.71,51.84,51.88,71354.0
2022-06-23 11:40:00,51.88,52.31,51.85,52.31,40142.0,51.88,52.31,51.85,52.31,40142.0
2022-06-23 11:50:00,52.29,52.48,51.76,51.81,132425.0,52.29,52.48,51.76,51.81,132425.0
2022-06-23 12:00:00,51.77,51.79,51.11,51.22,118721.0,51.77,51.79,51.11,51.22,118721.0
2022-06-23 12:10:00,51.21,51.34,51.01,51.26,41117.0,51.21,51.34,51.01,51.26,41117.0
2022-06-23 12:20:00,51.26,51.36,51.03,51.34,65794.0,51.26,51.36,51.03,51.34,65794.0
2022-06-23 12:30:00,51.34,51.36,51.02,51.06,29896.0,51.34,51.36,51.02,51.06,29896.0
2022-06-23 12:40:00,51.04,51.26,50.98,51.04,32764.0,51.04,51.26,50.98,51.04,32764.0
2022-06-23 12:50:00,51.0,51.01,50.44,50.45,50071.0,51.0,51.01,50.44,50.45,50071.0
2022-06-23 13:00:00,50.43,50.62,50.21,50.61,29966.0,50.43,50.62,50.21,50.61,29966.0
2022-06-23 13:10:00,50.59,51.13,50.58,51.13,65202.0,50.59,51.13,50.58,51.13,65202.0
2022-06-23 13:20:00,51.15,51.16,50.87,50.95,53105.0,51.15,51.16,50.87,50.95,53105.0
2022-06-23 13:30:00,50.99,51.14,50.87,50.96,35409.0,50.99,51.14,50.87,50.96,35409.0
2022-06-23 13:40:00,50.97,51.14,50.77,51.14,54931.0,50.97,51.14,50.77,51.14,54931.0
2022-06-23 13:50:00,51.12,51.6,51.1,51.55,32079.0,51.12,51.6,51.1,51.55,32079.0
2022-06-23 14:00:00,51.54,51.6,51.34,51.47,31825.0,51.54,51.6,51.34,51.47,31825.0
2022-06-23 14:10:00,51.48,51.58,51.31,51.52,31449.0,51.48,51.58,51.31,51.52,31449.0
2022-06-23 14:20:00,51.55,52.45,51.42,52.45,72455.0,51.55,52.45,51.42,52.45,72455.0
2022-06-23 14:30:00,52.42,52.77,52.39,52.72,42432.0,52.42,52.77,52.39,52.72,42432.0
2022-06-23 14:40:00,52.72,53.08,52.67,53.04,60081.0,52.72,53.08,52.67,53.04,60081.0
2022-06-23 14:50:00,53.04,53.5,53.02,53.5,112647.0,53.04,53.5,53.02,53.5,112647.0
2022-06-23 15:00:00,53.55,53.61,53.33,53.44,53527.0,53.55,53.61,53.33,53.44,53527.0
2022-06-23 15:10:00,53.43,53.74,53.41,53.59,51434.0,53.43,53.74,53.41,53.59,51434.0
2022-06-23 15:20:00,53.6,53.65,53.48,53.59,44181.0,53.6,53.65,53.48,53.59,44181.0
2022-06-23 15:30:00,53.59,54.05,53.57,53.72,131498.0,53.59,54.05,53.57,53.72,131498.0
2022-06-23 15:40:00,53.7,53.91,53.58,53.91,131724.0,53.7,53.91,53.58,53.91,131724.0
2022-06-23 15:50:00,53.89,54.21,53.81,54.15,390144.0,53.89,54.21,53.81,54.15,390144.0
2022-06-24 09:30:00,54.88,57.41,54.88,57.2,227944.0,54.88,57.41,54.88,57.2,227944.0
2022-06-24 09:40:00,57.28,59.4,57.16,59.28,227110.0,57.28,59.4,57.16,59.28,227110.0
2022-06-24 09:50:00,59.37,59.37,58.02,58.51,225415.0,59.37,59.37,58.02,58.51,225415.0
2022-06-24 10:00:00,58.51,58.63,58.1,58.42,138802.0,58.51,58.63,58.1,58.42,138802.0
2022-06-24 10:10:00,58.46,58.46,57.29,57.41,118844.0,58.46,58.46,57.29,57.41,118844.0
2022-06-24 10:20:00,57.38,57.38,56.4,56.71,86662.0,57.38,57.38,56.4,56.71,86662.0
2022-06-24 10:30:00,56.67,57.18,56.57,56.87,51914.0,56.67,57.18,56.57,56.87,51914.0
2022-06-24 10:40:00,56.87,56.87,56.28,56.74,45029.0,56.87,56.87,56.28,56.74,45029.0
2022-06-24 10:50:00,56.75,57.4,56.64,57.23,51849.0,56.75,57.4,56.64,57.23,51849.0
2022-06-24 11:00:00,57.28,57.53,57.11,57.17,101933.0,57.28,57.53,57.11,57.17,101933.0
2022-06-24 11:10:00,57.22,57.29,56.44,56.46,44019.0,57.22,57.29,56.44,56.46,44019.0
2022-06-24 11:20:00,56.46,57.11,56.46,57.08,56399.0,56.46,57.11,56.46,57.08,56399.0
2022-06-24 11:30:00,57.1,57.25,56.91,57.12,84361.0,57.1,57.25,56.91,57.12,84361.0
2022-06-24 11:40:00,57.1,57.3,56.93,57.24,42599.0,57.1,57.3,56.93,57.24,42599.0
2022-06-24 11:50:00,57.23,57.59,57.16,57.44,62358.0,57.23,57.59,57.16,57.44,62358.0
2022-06-24 12:00:00,57.45,58.04,57.37,58.02,57739.0,57.45,58.04,57.37,58.02,57739.0
2022-06-24 12:10:00,58.0,58.25,57.9,57.95,73071.0,58.0,58.25,57.9,57.95,73071.0
2022-06-24 12:20:00,57.94,58.05,57.71,58.0,30731.0,57.94,58.05,57.71,58.0,30731.0
2022-06-24 12:30:00,57.94,58.04,57.8,57.93,23574.0,57.94,58.04,57.8,57.93,23574.0
2022-06-24 12:40:00,57.93,58.02,57.45,57.48,22384.0,57.93,58.02,57.45,57.48,22384.0
2022-06-24 12:50:00,57.5,57.8,57.43,57.8,22225.0,57.5,57.8,57.43,57.8,22225.0
2022-06-24 13:00:00,57.82,57.82,57.37,57.53,34260.0,57.82,57.82,57.37,57.53,34260.0
2022-06-24 13:10:00,57.54,57.88,57.51,57.88,49060.0,57.54,57.88,57.51,57.88,49060.0
2022-06-24 13:20:00,57.89,58.08,57.85,58.0,80121.0,57.89,58.08,57.85,58.0,80121.0
2022-06-24 13:30:00,58.0,58.22,57.94,58.17,45837.0,58.0,58.22,57.94,58.17,45837.0
2022-06-24 13:40:00,58.14,58.14,57.94,58.04,30440.0,58.14,58.14,57.94,58.04,30440.0
2022-06-24 13:50:00,58.04,58.09,57.92,58.02,34755.0,58.04,58.09,57.92,58.02,34755.0
2022-06-24 14:00:00,58.0,58.3,57.96,58.02,40148.0,58.0,58.3,57.96,58.02,40148.0
2022-06-24 14:10:00,58.03,58.13,57.96,58.04,21225.0,58.03,58.13,57.96,58.04,21225.0
2022-06-24 14:20:00,58.04,58.3,58.01,58.17,34317.0,58.04,58.3,58.01,58.17,34317.0
2022-06-24 14:30:00,58.2,58.35,58.07,58.35,57372.0,58.2,58.35,58.07,58.35,57372.0
2022-06-24 14:40:00,58.32,58.86,58.27,58.69,59013.0,58.32,58.86,58.27,58.69,59013.0
2022-06-24 14:50:00,58.69,58.69,58.48,58.61,51104.0,58.69,58.69,58.48,58.61,51104.0
2022-06-24 15:00:00,58.61,58.61,58.32,58.35,60937.0,58.61,58.61,58.32,58.35,60937.0
2022-06-24 15:10:00,58.33,58.55,58.24,58.55,67671.0,58.33,58.55,58.24,58.55,67671.0
2022-06-24 15:20:00,58.55,58.66,58.31,58.61,72013.0,58.55,58.66,58.31,58.61,72013.0
2022-06-24 15:30:00,58.61,59.06,58.54,59.02,96674.0,58.61,59.06,58.54,59.02,96674.0
2022-06-24 15:40:00,59.01,59.2,58.92,59.09,155833.0,59.01,59.2,58.92,59.09,155833.0
2022-06-24 15:50:00,59.14,59.39,58.99,59.31,607737.0,59.14,59.39,58.99,59.31,607737.0
2022-06-27 09:30:00,60.06,61.15,57.58,58.23,290960.0,60.06,61.15,57.58,58.23,290960.0
2022-06-27 09:40:00,58.12,58.23,56.58,56.81,94219.0,58.12,58.23,56.58,56.81,94219.0
2022-06-27 09:50:00,56.77,56.95,55.79,55.97,178518.0,56.77,56.95,55.79,55.97,178518.0
2022-06-27 10:00:00,56.0,56.79,55.55,55.65,197935.0,56.0,56.79,55.55,55.65,197935.0
2022-06-27 10:10:00,55.7,55.7,54.79,54.91,142487.0,55.7,55.7,54.79,54.91,142487.0
2022-06-27 10:20:00,54.9,55.13,54.15,54.25,87013.0,54.9,55.13,54.15,54.25,87013.0
2022-06-27 10:30:00,54.18,55.19,54.14,55.0,110482.0,54.18,55.19,54.14,55.0,110482.0
2022-06-27 10:40:00,55.17,55.6,54.48,55.57,51055.0,55.17,55.6,54.48,55.57,51055.0
2022-06-27 10:50:00,55.56,55.84,55.35,55.54,30068.0,55.56,55.84,55.35,55.54,30068.0
2022-06-27 11:00:00,55.6,56.07,55.46,55.6,81531.0,55.6,56.07,55.46,55.6,81531.0
2022-06-27 11:10:00,55.53,55.76,55.36,55.74,58337.0,55.53,55.76,55.36,55.74,58337.0
2022-06-27 11:20:00,55.72,56.28,55.7,56.24,59941.0,55.72,56.28,55.7,56.24,59941.0
2022-06-27 11:30:00,56.2,56.26,55.94,56.08,30391.0,56.2,56.26,55.94,56.08,30391.0
2022-06-27 11:40:00,56.05,56.22,55.9,56.02,27001.0,56.05,56.22,55.9,56.02,27001.0
2022-06-27 11:50:00,55.84,55.85,55.42,55.64,14646.0,55.84,55.85,55.42,55.64,14646.0
2022-06-27 12:00:00,55.62,55.78,55.2,55.58,17473.0,55.62,55.78,55.2,55.58,17473.0
2022-06-27 12:10:00,55.51,55.79,55.47,55.62,10714.0,55.51,55.79,55.47,55.62,10714.0
2022-06-27 12:20:00,55.57,55.6,55.02,55.33,26359.0,55.57,55.6,55.02,55.33,26359.0
2022-06-27 12:30:00,55.29,55.68,55.22,55.53,10592.0,55.29,55.68,55.22,55.53,10592.0
2022-06-27 12:40:00,55.49,56.06,55.48,56.0,17792.0,55.49,56.06,55.48,56.0,17792.0
2022-06-27 12:50:00,56.01,56.14,55.89,56.1,32902.0,56.01,56.14,55.89,56.1,32902.0
2022-06-27 13:00:00,56.08,56.09,55.82,55.98,21184.0,56.08,56.09,55.82,55.98,21184.0
2022-06-27 13:10:00,56.0,56.43,56.0,56.41,36197.0,56.0,56.43,56.0,56.41,36197.0
2022-06-27 13:20:00,56.44,56.56,56.02,56.21,33378.0,56.44,56.56,56.02,56.21,33378.0
2022-06-27 13:30:00,56.21,56.25,56.02,56.25,11530.0,56.21,56.25,56.02,56.25,11530.0
2022-06-27 13:40:00,56.25,56.26,55.87,56.01,15184.0,56.25,56.26,55.87,56.01,15184.0
2022-06-27 13:50:00,56.03,56.26,55.99,56.03,14454.0,56.03,56.26,55.99,56.03,14454.0
2022-06-27 14:00:00,55.99,56.17,55.9,56.17,15806.0,55.99,56.17,55.9,56.17,15806.0
2022-06-27 14:10:00,56.17,56.51,56.14,56.46,21074.0,56.17,56.51,56.14,56.46,21074.0
2022-06-27 14:20:00,56.52,56.52,56.06,56.21,79655.0,56.52,56.52,56.06,56.21,79655.0
2022-06-27 14:30:00,56.23,56.53,56.19,56.5,15425.0,56.23,56.53,56.19,56.5,15425.0
2022-06-27 14:40:00,56.53,56.72,56.42,56.72,21474.0,56.53,56.72,56.42,56.72,21474.0
2022-06-27 14:50:00,56.72,56.72,56.29,56.37,26998.0,56.72,56.72,56.29,56.37,26998.0
2022-06-27 15:00:00,56.39,56.4,55.75,56.02,25505.0,56.39,56.4,55.75,56.02,25505.0
2022-06-27 15:10:00,56.03,56.11,55.91,56.09,28169.0,56.03,56.11,55.91,56.09,28169.0
2022-06-27 15:20:00,56.08,56.31,55.86,56.25,61898.0,56.08,56.31,55.86,56.25,61898.0
2022-06-27 15:30:00,56.25,56.25,55.49,55.53,64789.0,56.25,56.25,55.49,55.53,64789.0
2022-06-27 15:40:00,55.53,56.21,55.49,55.97,124505.0,55.53,56.21,55.49,55.97,124505.0
2022-06-27 15:50:00,55.95,56.0,55.45,55.73,318043.0,55.95,56.0,55.45,55.73,318043.0
2022-06-28 09:30:00,55.24,56.26,54.51,55.23,77053.0,55.24,56.26,54.51,55.23,77053.0
2022-06-28 09:40:00,55.28,55.87,55.18,55.84,50607.0,55.28,55.87,55.18,55.84,50607.0
2022-06-28 09:50:00,55.79,55.89,54.69,55.13,77491.0,55.79,55.89,54.69,55.13,77491.0
2022-06-28 10:00:00,55.06,55.32,53.66,54.02,61877.0,55.06,55.32,53.66,54.02,61877.0
2022-06-28 10:10:00,54.0,54.6,53.81,53.85,54728.0,54.0,54.6,53.81,53.85,54728.0
2022-06-28 10:20:00,53.81,54.3,53.7,54.1,44562.0,53.81,54.3,53.7,54.1,44562.0
2022-06-28 10:30:00,54.05,54.09,53.21,53.93,50530.0,54.05,54.09,53.21,53.93,50530.0
2022-06-28 10:40:00,53.88,53.88,53.27,53.33,48297.0,53.88,53.88,53.27,53.33,48297.0
2022-06-28 10:50:00,53.33,53.97,53.25,53.97,53770.0,53.33,53.97,53.25,53.97,53770.0
2022-06-28 11:00:00,53.96,54.3,53.76,53.76,48890.0,53.96,54.3,53.76,53.76,48890.0
2022-06-28 11:10:00,53.82,53.84,53.0,53.01,24715.0,53.82,53.84,53.0,53.01,24715.0
2022-06-28 11:20:00,53.03,53.03,52.73,52.88,26950.0,53.03,53.03,52.73,52.88,26950.0
2022-06-28 11:30:00,52.75,53.24,52.71,52.71,19119.0,52.75,53.24,52.71,52.71,19119.0
2022-06-28 11:40:00,52.76,52.78,52.48,52.65,23344.0,52.76,52.78,52.48,52.65,23344.0
2022-06-28 11:50:00,52.65,52.66,52.33,52.46,21079.0,52.65,52.66,52.33,52.46,21079.0
2022-06-28 12:00:00,52.44,52.44,51.87,52.3,41680.0,52.44,52.44,51.87,52.3,41680.0
2022-06-28 12:10:00,52.26,52.46,52.0,52.22,20674.0,52.26,52.46,52.0,52.22,20674.0
2022-06-28 12:20:00,52.2,52.29,52.08,52.28,19103.0,52.2,52.29,52.08,52.28,19103.0
2022-06-28 12:30:00,52.28,52.55,52.19,52.55,26931.0,52.28,52.55,52.19,52.55,26931.0
2022-06-28 12:40:00,52.52,52.79,52.49,52.53,11359.0,52.52,52.79,52.49,52.53,11359.0
2022-06-28 12:50:00,52.54,52.58,52.27,52.43,11454.0,52.54,52.58,52.27,52.43,11454.0
2022-06-28 13:00:00,52.43,52.43,51.89,51.89,13534.0,52.43,52.43,51.89,51.89,13534.0
2022-06-28 13:10:00,51.86,51.94,51.53,51.57,27623.0,51.86,51.94,51.53,51.57,27623.0
2022-06-28 13:20:00,51.53,51.57,51.33,51.54,38480.0,51.53,51.57,51.33,51.54,38480.0
2022-06-28 13:30:00,51.54,51.67,51.27,51.27,27812.0,51.54,51.67,51.27,51.27,27812.0
2022-06-28 13:40:00,51.26,51.38,51.21,51.31,20587.0,51.26,51.38,51.21,51.31,20587.0
2022-06-28 13:50:00,51.32,51.32,50.93,50.93,24665.0,51.32,51.32,50.93,50.93,24665.0
2022-06-28 14:00:00,50.91,51.23,50.83,50.89,27375.0,50.91,51.23,50.83,50.89,27375.0
2022-06-28 14:10:00,50.9,50.95,50.62,50.73,25717.0,50.9,50.95,50.62,50.73,25717.0
2022-06-28 14:20:00,50.69,50.85,50.63,50.85,34657.0,50.69,50.85,50.63,50.85,34657.0
2022-06-28 14:30:00,50.85,50.85,50.64,50.82,19822.0,50.85,50.85,50.64,50.82,19822.0
2022-06-28 14:40:00,50.78,51.34,50.76,51.15,64362.0,50.78,51.34,50.76,51.15,64362.0
2022-06-28 14:50:00,51.13,51.16,50.72,50.76,92953.0,51.13,51.16,50.72,50.76,92953.0
2022-06-28 15:00:00,50.76,51.07,50.57,50.64,30022.0,50.76,51.07,50.57,50.64,30022.0
2022-06-28 15:10:00,50.66,50.83,50.48,50.8,36923.0,50.66,50.83,50.48,50.8,36923.0
2022-06-28 15:20:00,50.77,50.81,50.52,50.73,48849.0,50.77,50.81,50.52,50.73,48849.0
2022-06-28 15:30:00,50.72,50.85,50.58,50.68,63750.0,50.72,50.85,50.58,50.68,63750.0
2022-06-28 15:40:00,50.69,50.69,50.25,50.38,129141.0,50.69,50.69,50.25,50.38,129141.0
2022-06-28 15:50:00,50.37,50.49,50.25,50.32,254074.0,50.37,50.49,50.25,50.32,254074.0
2022-06-29 09:30:00,49.31,49.31,48.14,48.14,110931.0,49.31,49.31,48.14,48.14,110931.0
2022-06-29 09:40:00,48.11,49.02,47.59,48.73,125522.0,48.11,49.02,47.59,48.73,125522.0
2022-06-29 09:50:00,48.73,50.1,48.64,49.28,71375.0,48.73,50.1,48.64,49.28,71375.0
2022-06-29 10:00:00,49.24,50.01,49.04,49.59,53752.0,49.24,50.01,49.04,49.59,53752.0
2022-06-29 10:10:00,49.53,49.74,48.7,48.7,60600.0,49.53,49.74,48.7,48.7,60600.0
2022-06-29 10:20:00,48.79,49.58,48.52,49.14,54357.0,48.79,49.58,48.52,49.14,54357.0
2022-06-29 10:30:00,49.08,49.51,48.5,48.87,51366.0,49.08,49.51,48.5,48.87,51366.0
2022-06-29 10:40:00,48.81,49.68,48.74,49.22,53136.0,48.81,49.68,48.74,49.22,53136.0
2022-06-29 10:50:00,49.21,49.44,48.62,48.62,51025.0,49.21,49.44,48.62,48.62,51025.0
2022-06-29 11:00:00,48.57,48.68,48.34,48.6,82336.0,48.57,48.68,48.34,48.6,82336.0
2022-06-29 11:10:00,48.56,48.62,47.91,48.1,107006.0,48.56,48.62,47.91,48.1,107006.0
2022-06-29 11:20:00,48.09,48.41,47.89,48.41,58600.0,48.09,48.41,47.89,48.41,58600.0
2022-06-29 11:30:00,48.38,48.83,48.24,48.83,34843.0,48.38,48.83,48.24,48.83,34843.0
2022-06-29 11:40:00,48.75,48.84,48.38,48.61,38310.0,48.75,48.84,48.38,48.61,38310.0
2022-06-29 11:50:00,48.67,49.39,48.61,49.09,82848.0,48.67,49.39,48.61,49.09,82848.0
2022-06-29 12:00:00,49.11,49.16,48.61,48.61,47031.0,49.11,49.16,48.61,48.61,47031.0
2022-06-29 12:10:00,48.63,48.86,48.53,48.76,35163.0,48.63,48.86,48.53,48.76,35163.0
2022-06-29 12:20:00,48.77,48.85,48.21,48.5,39530.0,48.77,48.85,48.21,48.5,39530.0
2022-06-29 12:30:00,48.49,48.65,48.23,48.54,34523.0,48.49,48.65,48.23,48.54,34523.0
2022-06-29 12:40:00,48.53,48.64,48.28,48.37,16891.0,48.53,48.64,48.28,48.37,16891.0
2022-06-29 12:50:00,48.35,48.47,48.2,48.47,24466.0,48.35,48.47,48.2,48.47,24466.0
2022-06-29 13:00:00,48.47,48.62,48.42,48.59,15031.0,48.47,48.62,48.42,48.59,15031.0
2022-06-29 13:10:00,48.61,48.76,48.08,48.08,35326.0,48.61,48.76,48.08,48.08,35326.0
2022-06-29 13:20:00,48.08,48.33,47.95,48.33,31569.0,48.08,48.33,47.95,48.33,31569.0
2022-06-29 13:30:00,48.26,48.28,47.98,48.06,33471.0,48.26,48.28,47.98,48.06,33471.0
2022-06-29 13:40:00,48.05,48.26,47.92,48.03,22374.0,48.05,48.26,47.92,48.03,22374.0
2022-06-29 13:50:00,48.04,48.29,48.0,48.19,42171.0,48.04,48.29,48.0,48.19,42171.0
2022-06-29 14:00:00,48.16,48.74,48.09,48.67,57944.0,48.16,48.74,48.09,48.67,57944.0
2022-06-29 14:10:00,48.69,48.74,48.42,48.47,44400.0,48.69,48.74,48.42,48.47,44400.0
2022-06-29 14:20:00,48.45,48.5,48.27,48.44,45445.0,48.45,48.5,48.27,48.44,45445.0
2022-06-29 14:30:00,48.44,48.44,48.03,48.05,37948.0,48.44,48.44,48.03,48.05,37948.0
2022-06-29 14:40:00,48.04,48.09,47.78,47.82,40750.0,48.04,48.09,47.78,47.82,40750.0
2022-06-29 14:50:00,47.82,48.01,47.74,47.91,37459.0,47.82,48.01,47.74,47.91,37459.0
2022-06-29 15:00:00,47.89,48.27,47.84,48.24,75830.0,47.89,48.27,47.84,48.24,75830.0
2022-06-29 15:10:00,48.21,48.21,47.9,47.9,20638.0,48.21,48.21,47.9,47.9,20638.0
2022-06-29 15:20:00,47.9,48.18,47.87,48.15,24198.0,47.9,48.18,47.87,48.15,24198.0
2022-06-29 15:30:00,48.15,48.16,47.82,47.93,49593.0,48.15,48.16,47.82,47.93,49593.0
2022-06-29 15:40:00,47.92,48.2,47.89,48.19,71898.0,47.92,48.2,47.89,48.19,71898.0
2022-06-29 15:50:00,48.19,48.28,47.99,48.16,217481.0,48.19,48.28,47.99,48.16,217481.0
2022-06-30 09:30:00,46.72,47.11,44.74,44.85,315365.0,46.72,47.11,44.74,44.85,315365.0
2022-06-30 09:40:00,44.76,45.29,44.38,45.17,173676.0,44.76,45.29,44.38,45.17,173676.0
2022-06-30 09:50:00,45.13,45.2,44.01,44.47,183210.0,45.13,45.2,44.01,44.47,183210.0
2022-06-30 10:00:00,44.45,44.62,44.06,44.08,114929.0,44.45,44.62,44.06,44.08,114929.0
2022-06-30 10:10:00,44.18,44.9,43.9,44.77,175036.0,44.18,44.9,43.9,44.77,175036.0
2022-06-30 10:20:00,44.73,44.82,44.32,44.67,148704.0,44.73,44.82,44.32,44.67,148704.0
2022-06-30 10:30:00,44.65,45.5,44.59,44.91,99479.0,44.65,45.5,44.59,44.91,99479.0
2022-06-30 10:40:00,44.9,45.02,44.53,44.8,127142.0,44.9,45.02,44.53,44.8,127142.0
2022-06-30 10:50:00,44.75,45.72,44.6,45.57,71536.0,44.75,45.72,44.6,45.57,71536.0
2022-06-30 11:00:00,45.58,45.78,45.24,45.69,70577.0,45.58,45.78,45.24,45.69,70577.0
2022-06-30 11:10:00,45.71,45.98,45.5,45.75,39324.0,45.71,45.98,45.5,45.75,39324.0
2022-06-30 11:20:00,45.74,46.14,45.72,45.93,59474.0,45.74,46.14,45.72,45.93,59474.0
2022-06-30 11:30:00,45.87,45.98,45.27,45.75,84380.0,45.87,45.98,45.27,45.75,84380.0
2022-06-30 11:40:00,45.76,46.07,45.64,45.82,68666.0,45.76,46.07,45.64,45.82,68666.0
2022-06-30 11:50:00,45.73,45.73,45.44,45.63,42494.0,45.73,45.73,45.44,45.63,42494.0
2022-06-30 12:00:00,45.63,45.77,44.72,44.76,112826.0,45.63,45.77,44.72,44.76,112826.0
2022-06-30 12:10:00,44.73,45.13,44.7,44.91,45925.0,44.73,45.13,44.7,44.91,45925.0
2022-06-30 12:20:00,44.88,45.79,44.88,45.76,59701.0,44.88,45.79,44.88,45.76,59701.0
2022-06-30 12:30:00,45.77,45.96,45.52,45.55,101064.0,45.77,45.96,45.52,45.55,101064.0
2022-06-30 12:40:00,45.62,45.76,45.4,45.41,45312.0,45.62,45.76,45.4,45.41,45312.0
2022-06-30 12:50:00,45.36,45.65,45.2,45.23,40371.0,45.36,45.65,45.2,45.23,40371.0
2022-06-30 13:00:00,45.27,45.52,45.08,45.34,75712.0,45.27,45.52,45.08,45.34,75712.0
2022-06-30 13:10:00,45.33,45.39,44.98,45.09,73216.0,45.33,45.39,44.98,45.09,73216.0
2022-06-30 13:20:00,45.08,45.41,45.04,45.34,47969.0,45.08,45.41,45.04,45.34,47969.0
2022-06-30 13:30:00,45.33,45.49,45.14,45.28,49814.0,45.33,45.49,45.14,45.28,49814.0
2022-06-30 13:40:00,45.32,45.43,45.02,45.33,36971.0,45.32,45.43,45.02,45.33,36971.0
2022-06-30 13:50:00,45.35,45.51,45.05,45.1,32275.0,45.35,45.51,45.05,45.1,32275.0
2022-06-30 14:00:00,45.14,45.23,44.91,44.93,31381.0,45.14,45.23,44.91,44.93,31381.0
2022-06-30 14:10:00,44.92,45.13,44.77,44.96,63286.0,44.92,45.13,44.77,44.96,63286.0
2022-06-30 14:20:00,44.97,44.99,44.5,44.86,37938.0,44.97,44.99,44.5,44.86,37938.0
2022-06-30 14:30:00,44.84,44.95,44.62,44.64,39365.0,44.84,44.95,44.62,44.64,39365.0
2022-06-30 14:40:00,44.65,44.65,44.27,44.38,49256.0,44.65,44.65,44.27,44.38,49256.0
2022-06-30 14:50:00,44.37,44.37,44.2,44.3,53788.0,44.37,44.37,44.2,44.3,53788.0
2022-06-30 15:00:00,44.29,44.38,43.9,43.9,92847.0,44.29,44.38,43.9,43.9,92847.0
2022-06-30 15:10:00,43.9,43.99,43.57,43.57,153823.0,43.9,43.99,43.57,43.57,153823.0
2022-06-30 15:20:00,43.55,44.07,43.55,44.06,189668.0,43.55,44.07,43.55,44.06,189668.0
2022-06-30 15:30:00,44.0,44.35,43.96,44.0,148797.0,44.0,44.35,43.96,44.0,148797.0
2022-06-30 15:40:00,43.99,44.1,43.59,43.59,205729.0,43.99,44.1,43.59,43.59,205729.0
2022-06-30 15:50:00,43.58,43.65,43.31,43.55,435531.0,43.58,43.65,43.31,43.55,435531.0
2022-07-01 09:30:00,43.71,44.46,43.39,44.36,134227.0,43.71,44.46,43.39,44.36,134227.0
2022-07-01 09:40:00,44.3,45.84,44.29,45.57,120526.0,44.3,45.84,44.29,45.57,120526.0
2022-07-01 09:50:00,45.65,46.36,45.42,45.78,76197.0,45.65,46.36,45.42,45.78,76197.0
2022-07-01 10:00:00,45.81,46.16,44.92,45.44,68801.0,45.81,46.16,44.92,45.44,68801.0
2022-07-01 10:10:00,45.45,45.62,44.77,45.06,44347.0,45.45,45.62,44.77,45.06,44347.0
2022-07-01 10:20:00,45.04,45.36,44.68,44.68,28928.0,45.04,45.36,44.68,44.68,28928.0
2022-07-01 10:30:00,44.69,44.69,44.0,44.1,59884.0,44.69,44.69,44.0,44.1,59884.0
2022-07-01 10:40:00,44.13,44.41,43.86,44.22,140436.0,44.13,44.41,43.86,44.22,140436.0
2022-07-01 10:50:00,44.15,44.22,43.61,44.0,85796.0,44.15,44.22,43.61,44.0,85796.0
2022-07-01 11:00:00,43.97,44.64,43.73,44.59,58344.0,43.97,44.64,43.73,44.59,58344.0
2022-07-01 11:10:00,44.54,44.83,44.42,44.53,63847.0,44.54,44.83,44.42,44.53,63847.0
2022-07-01 11:20:00,44.52,44.79,44.43,44.43,38891.0,44.52,44.79,44.43,44.43,38891.0
2022-07-01 11:30:00,44.46,44.73,44.46,44.69,37891.0,44.46,44.73,44.46,44.69,37891.0
2022-07-01 11:40:00,44.68,45.0,44.43,44.43,30730.0,44.68,45.0,44.43,44.43,30730.0
2022-07-01 11:50:00,44.43,44.43,44.03,44.28,20801.0,44.43,44.43,44.03,44.28,20801.0
2022-07-01 12:00:00,44.3,44.35,44.08,44.35,15278.0,44.3,44.35,44.08,44.35,15278.0
2022-07-01 12:10:00,44.29,44.61,44.19,44.61,30446.0,44.29,44.61,44.19,44.61,30446.0
2022-07-01 12:20:00,44.55,44.65,44.4,44.58,28591.0,44.55,44.65,44.4,44.58,28591.0
2022-07-01 12:30:00,44.58,44.58,44.15,44.22,29365.0,44.58,44.58,44.15,44.22,29365.0
2022-07-01 12:40:00,44.24,44.33,44.06,44.27,28842.0,44.24,44.33,44.06,44.27,28842.0
2022-07-01 12:50:00,44.32,44.4,44.01,44.01,14590.0,44.32,44.4,44.01,44.01,14590.0
2022-07-01 13:00:00,44.01,44.1,43.83,43.93,14278.0,44.01,44.1,43.83,43.93,14278.0
2022-07-01 13:10:00,43.94,44.26,43.94,44.1,12814.0,43.94,44.26,43.94,44.1,12814.0
2022-07-01 13:20:00,44.09,44.46,44.01,44.41,31211.0,44.09,44.46,44.01,44.41,31211.0
2022-07-01 13:30:00,44.41,44.73,44.39,44.69,24130.0,44.41,44.73,44.39,44.69,24130.0
2022-07-01 13:40:00,44.68,44.91,44.6,44.84,57152.0,44.68,44.91,44.6,44.84,57152.0
2022-07-01 13:50:00,44.83,44.92,44.63,44.88,44504.0,44.83,44.92,44.63,44.88,44504.0
2022-07-01 14:00:00,44.88,44.88,44.59,44.74,46330.0,44.88,44.88,44.59,44.74,46330.0
2022-07-01 14:10:00,44.75,45.01,44.71,45.0,47127.0,44.75,45.01,44.71,45.0,47127.0
2022-07-01 14:20:00,44.95,45.28,44.94,45.05,16326.0,44.95,45.28,44.94,45.05,16326.0
2022-07-01 14:30:00,45.06,45.4,45.06,45.4,23594.0,45.06,45.4,45.06,45.4,23594.0
2022-07-01 14:40:00,45.39,45.66,45.36,45.62,36476.0,45.39,45.66,45.36,45.62,36476.0
2022-07-01 14:50:00,45.62,45.66,45.32,45.47,44509.0,45.62,45.66,45.32,45.47,44509.0
2022-07-01 15:00:00,45.46,45.49,45.09,45.2,41847.0,45.46,45.49,45.09,45.2,41847.0
2022-07-01 15:10:00,45.2,45.23,45.01,45.02,51323.0,45.2,45.23,45.01,45.02,51323.0
2022-07-01 15:20:00,45.03,45.1,44.92,45.04,44082.0,45.03,45.1,44.92,45.04,44082.0
2022-07-01 15:30:00,45.05,45.25,44.98,45.17,92799.0,45.05,45.25,44.98,45.17,92799.0
2022-07-01 15:40:00,45.16,45.26,45.06,45.26,74550.0,45.16,45.26,45.06,45.26,74550.0
2022-07-01 15:50:00,45.26,45.38,45.08,45.31,199961.0,45.26,45.38,45.08,45.31,199961.0
2022-07-05 09:30:00,44.91,45.0,43.36,43.88,104652.0,44.91,45.0,43.36,43.88,104652.0
2022-07-05 09:40:00,43.89,45.42,43.82,45.04,151270.0,43.89,45.42,43.82,45.04,151270.0
2022-07-05 09:50:00,45.12,45.27,44.11,44.59,82158.0,45.12,45.27,44.11,44.59,82158.0
2022-07-05 10:00:00,44.49,45.31,44.2,45.28,121874.0,44.49,45.31,44.2,45.28,121874.0
2022-07-05 10:10:00,45.28,46.28,45.25,45.81,148091.0,45.28,46.28,45.25,45.81,148091.0
2022-07-05 10:20:00,45.81,46.01,45.5,45.75,103627.0,45.81,46.01,45.5,45.75,103627.0
2022-07-05 10:30:00,45.75,46.69,45.55,46.47,121545.0,45.75,46.69,45.55,46.47,121545.0
2022-07-05 10:40:00,46.49,46.95,45.76,45.86,130705.0,46.49,46.95,45.76,45.86,130705.0
2022-07-05 10:50:00,45.86,45.98,45.54,45.82,107750.0,45.86,45.98,45.54,45.82,107750.0
2022-07-05 11:00:00,45.84,45.87,45.46,45.63,67324.0,45.84,45.87,45.46,45.63,67324.0
2022-07-05 11:10:00,45.74,46.27,45.31,46.08,74788.0,45.74,46.27,45.31,46.08,74788.0
2022-07-05 11:20:00,46.25,46.6,46.2,46.54,50140.0,46.25,46.6,46.2,46.54,50140.0
2022-07-05 11:30:00,46.52,46.94,46.32,46.75,60017.0,46.52,46.94,46.32,46.75,60017.0
2022-07-05 11:40:00,46.73,47.8,46.73,47.7,68056.0,46.73,47.8,46.73,47.7,68056.0
2022-07-05 11:50:00,47.7,48.33,47.66,48.23,71764.0,47.7,48.33,47.66,48.23,71764.0
2022-07-05 12:00:00,48.27,48.62,48.07,48.62,87179.0,48.27,48.62,48.07,48.62,87179.0
2022-07-05 12:10:00,48.66,49.0,48.5,48.53,107920.0,48.66,49.0,48.5,48.53,107920.0
2022-07-05 12:20:00,48.54,49.11,48.49,48.86,64825.0,48.54,49.11,48.49,48.86,64825.0
2022-07-05 12:30:00,48.88,49.12,48.78,49.08,54578.0,48.88,49.12,48.78,49.08,54578.0
2022-07-05 12:40:00,49.08,49.11,48.66,48.79,51849.0,49.08,49.11,48.66,48.79,51849.0
2022-07-05 12:50:00,48.82,49.07,48.66,48.99,86823.0,48.82,49.07,48.66,48.99,86823.0
2022-07-05 13:00:00,48.96,49.53,48.91,49.52,52464.0,48.96,49.53,48.91,49.52,52464.0
2022-07-05 13:10:00,49.52,50.16,49.45,50.16,100716.0,49.52,50.16,49.45,50.16,100716.0
2022-07-05 13:20:00,50.17,50.55,50.0,50.44,120647.0,50.17,50.55,50.0,50.44,120647.0
2022-07-05 13:30:00,50.47,50.83,50.21,50.74,106122.0,50.47,50.83,50.21,50.74,106122.0
2022-07-05 13:40:00,50.78,50.86,50.41,50.62,75842.0,50.78,50.86,50.41,50.62,75842.0
2022-07-05 13:50:00,50.62,51.07,50.54,51.0,84949.0,50.62,51.07,50.54,51.0,84949.0
2022-07-05 14:00:00,51.03,51.33,50.8,51.29,79035.0,51.03,51.33,50.8,51.29,79035.0
2022-07-05 14:10:00,51.25,51.32,50.91,51.12,84779.0,51.25,51.32,50.91,51.12,84779.0
2022-07-05 14:20:00,51.12,51.64,51.0,51.55,83163.0,51.12,51.64,51.0,51.55,83163.0
2022-07-05 14:30:00,51.62,52.31,51.41,52.28,189150.0,51.62,52.31,51.41,52.28,189150.0
2022-07-05 14:40:00,52.25,52.4,51.86,51.94,159154.0,52.25,52.4,51.86,51.94,159154.0
2022-07-05 14:50:00,51.96,52.21,51.79,52.19,76478.0,51.96,52.21,51.79,52.19,76478.0
2022-07-05 15:00:00,52.16,52.16,51.75,51.96,65132.0,52.16,52.16,51.75,51.96,65132.0
2022-07-05 15:10:00,51.93,52.04,51.8,51.86,79730.0,51.93,52.04,51.8,51.86,79730.0
2022-07-05 15:20:00,51.85,52.99,51.85,52.94,184040.0,51.85,52.99,51.85,52.94,184040.0
2022-07-05 15:30:00,52.9,53.64,52.75,53.37,266272.0,52.9,53.64,52.75,53.37,266272.0
2022-07-05 15:40:00,53.37,53.57,53.08,53.53,224648.0,53.37,53.57,53.08,53.53,224648.0
2022-07-05 15:50:00,53.52,53.75,53.34,53.64,392893.0,53.52,53.75,53.34,53.64,392893.0
2022-07-06 09:30:00,53.05,55.43,52.23,53.22,219841.0,53.05,55.43,52.23,53.22,219841.0
2022-07-06 09:40:00,53.2,54.3,52.31,52.82,118300.0,53.2,54.3,52.31,52.82,118300.0
2022-07-06 09:50:00,52.72,54.69,52.64,54.52,94468.0,52.72,54.69,52.64,54.52,94468.0
2022-07-06 10:00:00,54.48,54.48,52.7,52.9,79806.0,54.48,54.48,52.7,52.9,79806.0
2022-07-06 10:10:00,52.82,52.94,51.24,51.28,181301.0,52.82,52.94,51.24,51.28,181301.0
2022-07-06 10:20:00,51.4,51.63,51.12,51.31,106809.0,51.4,51.63,51.12,51.31,106809.0
2022-07-06 10:30:00,51.43,52.06,51.1,51.94,90367.0,51.43,52.06,51.1,51.94,90367.0
2022-07-06 10:40:00,51.88,52.72,51.7,52.3,45482.0,51.88,52.72,51.7,52.3,45482.0
2022-07-06 10:50:00,52.29,52.47,51.72,51.88,40339.0,52.29,52.47,51.72,51.88,40339.0
2022-07-06 11:00:00,51.96,52.17,51.14,51.32,45986.0,51.96,52.17,51.14,51.32,45986.0
2022-07-06 11:10:00,51.24,52.13,51.09,52.08,36002.0,51.24,52.13,51.09,52.08,36002.0
2022-07-06 11:20:00,52.12,52.16,51.52,51.67,62161.0,52.12,52.16,51.52,51.67,62161.0
2022-07-06 11:30:00,51.61,51.74,51.01,51.25,39616.0,51.61,51.74,51.01,51.25,39616.0
2022-07-06 11:40:00,51.22,51.35,51.0,51.05,55516.0,51.22,51.35,51.0,51.05,55516.0
2022-07-06 11:50:00,51.08,51.18,50.68,50.8,60047.0,51.08,51.18,50.68,50.8,60047.0
2022-07-06 12:00:00,50.8,51.09,50.71,50.9,24840.0,50.8,51.09,50.71,50.9,24840.0
2022-07-06 12:10:00,50.88,51.39,50.87,51.2,19461.0,50.88,51.39,50.87,51.2,19461.0
2022-07-06 12:20:00,51.15,51.25,50.92,51.21,24790.0,51.15,51.25,50.92,51.21,24790.0
2022-07-06 12:30:00,51.18,51.46,50.97,51.34,45043.0,51.18,51.46,50.97,51.34,45043.0
2022-07-06 12:40:00,51.34,51.38,51.17,51.23,31989.0,51.34,51.38,51.17,51.23,31989.0
2022-07-06 12:50:00,51.22,51.64,51.2,51.64,52897.0,51.22,51.64,51.2,51.64,52897.0
2022-07-06 13:00:00,51.68,52.05,51.66,52.0,33047.0,51.68,52.05,51.66,52.0,33047.0
2022-07-06 13:10:00,51.99,52.07,51.87,51.97,28928.0,51.99,52.07,51.87,51.97,28928.0
2022-07-06 13:20:00,52.0,52.29,51.76,52.12,48449.0,52.0,52.29,51.76,52.12,48449.0
2022-07-06 13:30:00,52.07,52.13,51.78,51.86,67872.0,52.07,52.13,51.78,51.86,67872.0
2022-07-06 13:40:00,51.85,52.07,51.7,51.98,57904.0,51.85,52.07,51.7,51.98,57904.0
2022-07-06 13:50:00,51.98,52.17,51.78,51.98,35712.0,51.98,52.17,51.78,51.98,35712.0
2022-07-06 14:00:00,51.93,52.36,51.34,52.24,88380.0,51.93,52.36,51.34,52.24,88380.0
2022-07-06 14:10:00,52.18,52.18,51.21,51.32,88354.0,52.18,52.18,51.21,51.32,88354.0
2022-07-06 14:20:00,51.32,51.87,51.24,51.77,47869.0,51.32,51.87,51.24,51.77,47869.0
2022-07-06 14:30:00,51.87,52.51,51.86,52.23,84552.0,51.87,52.51,51.86,52.23,84552.0
2022-07-06 14:40:00,52.24,53.2,52.24,52.7,122005.0,52.24,53.2,52.24,52.7,122005.0
2022-07-06 14:50:00,52.67,52.9,52.46,52.63,45757.0,52.67,52.9,52.46,52.63,45757.0
2022-07-06 15:00:00,52.66,52.76,52.42,52.75,61964.0,52.66,52.76,52.42,52.75,61964.0
2022-07-06 15:10:00,52.78,52.9,52.51,52.64,66462.0,52.78,52.9,52.51,52.64,66462.0
2022-07-06 15:20:00,52.66,52.84,52.32,52.56,58323.0,52.66,52.84,52.32,52.56,58323.0
2022-07-06 15:30:00,52.59,52.7,52.49,52.59,66904.0,52.59,52.7,52.49,52.59,66904.0
2022-07-06 15:40:00,52.59,52.65,52.33,52.36,100836.0,52.59,52.65,52.33,52.36,100836.0
2022-07-06 15:50:00,52.37,52.44,51.73,52.23,194784.0,52.37,52.44,51.73,52.23,194784.0
2022-07-07 09:30:00,51.81,54.85,51.7,54.59,179515.0,51.81,54.85,51.7,54.59,179515.0
2022-07-07 09:40:00,54.64,55.63,54.41,54.57,144009.0,54.64,55.63,54.41,54.57,144009.0
2022-07-07 09:50:00,54.65,55.37,54.19,55.21,237637.0,54.65,55.37,54.19,55.21,237637.0
2022-07-07 10:00:00,55.27,55.9,54.57,55.87,153904.0,55.27,55.9,54.57,55.87,153904.0
2022-07-07 10:10:00,55.8,56.11,55.38,55.44,104362.0,55.8,56.11,55.38,55.44,104362.0
2022-07-07 10:20:00,55.55,55.56,55.1,55.38,36822.0,55.55,55.56,55.1,55.38,36822.0
2022-07-07 10:30:00,55.36,55.53,54.74,55.07,28548.0,55.36,55.53,54.74,55.07,28548.0
2022-07-07 10:40:00,55.03,55.65,54.84,55.59,39527.0,55.03,55.65,54.84,55.59,39527.0
2022-07-07 10:50:00,55.6,56.14,55.5,55.74,50550.0,55.6,56.14,55.5,55.74,50550.0
2022-07-07 11:00:00,55.7,55.95,55.5,55.85,53418.0,55.7,55.95,55.5,55.85,53418.0
2022-07-07 11:10:00,55.86,56.27,55.79,55.79,76885.0,55.86,56.27,55.79,55.79,76885.0
2022-07-07 11:20:00,55.79,55.91,55.2,55.25,56735.0,55.79,55.91,55.2,55.25,56735.0
2022-07-07 11:30:00,55.26,55.39,55.0,55.39,51376.0,55.26,55.39,55.0,55.39,51376.0
2022-07-07 11:40:00,55.32,55.87,55.3,55.62,41480.0,55.32,55.87,55.3,55.62,41480.0
2022-07-07 11:50:00,55.63,55.63,55.33,55.52,30526.0,55.63,55.63,55.33,55.52,30526.0
2022-07-07 12:00:00,55.53,55.8,55.43,55.75,24896.0,55.53,55.8,55.43,55.75,24896.0
2022-07-07 12:10:00,55.73,55.85,55.63,55.69,22967.0,55.73,55.85,55.63,55.69,22967.0
2022-07-07 12:20:00,55.72,55.98,55.7,55.94,14147.0,55.72,55.98,55.7,55.94,14147.0
2022-07-07 12:30:00,55.99,56.3,55.99,56.05,27900.0,55.99,56.3,55.99,56.05,27900.0
2022-07-07 12:40:00,56.05,56.35,56.03,56.26,19807.0,56.05,56.35,56.03,56.26,19807.0
2022-07-07 12:50:00,56.24,56.47,56.21,56.34,13052.0,56.24,56.47,56.21,56.34,13052.0
2022-07-07 13:00:00,56.31,56.56,56.3,56.52,15211.0,56.31,56.56,56.3,56.52,15211.0
2022-07-07 13:10:00,56.51,56.51,56.13,56.23,18379.0,56.51,56.51,56.13,56.23,18379.0
2022-07-07 13:20:00,56.24,56.45,56.24,56.35,11235.0,56.24,56.45,56.24,56.35,11235.0
2022-07-07 13:30:00,56.35,56.53,56.33,56.43,14168.0,56.35,56.53,56.33,56.43,14168.0
2022-07-07 13:40:00,56.45,56.5,56.3,56.34,11415.0,56.45,56.5,56.3,56.34,11415.0
2022-07-07 13:50:00,56.36,56.77,56.33,56.73,20423.0,56.36,56.77,56.33,56.73,20423.0
2022-07-07 14:00:00,56.8,57.08,56.76,57.07,42364.0,56.8,57.08,56.76,57.07,42364.0
2022-07-07 14:10:00,57.08,57.35,57.06,57.34,36674.0,57.08,57.35,57.06,57.34,36674.0
2022-07-07 14:20:00,57.32,57.52,57.11,57.4,49752.0,57.32,57.52,57.11,57.4,49752.0
2022-07-07 14:30:00,57.38,57.55,57.31,57.55,30555.0,57.38,57.55,57.31,57.55,30555.0
2022-07-07 14:40:00,57.53,57.53,57.1,57.17,30453.0,57.53,57.53,57.1,57.17,30453.0
2022-07-07 14:50:00,57.14,57.22,56.99,57.21,27947.0,57.14,57.22,56.99,57.21,27947.0
2022-07-07 15:00:00,57.22,57.39,57.14,57.25,34424.0,57.22,57.39,57.14,57.25,34424.0
2022-07-07 15:10:00,57.22,57.51,57.15,57.44,27344.0,57.22,57.51,57.15,57.44,27344.0
2022-07-07 15:20:00,57.47,57.66,57.41,57.65,95424.0,57.47,57.66,57.41,57.65,95424.0
2022-07-07 15:30:00,57.65,58.04,57.62,57.73,111212.0,57.65,58.04,57.62,57.73,111212.0
2022-07-07 15:40:00,57.69,57.69,57.41,57.52,102001.0,57.69,57.69,57.41,57.52,102001.0
2022-07-07 15:50:00,57.54,58.0,57.54,57.91,259934.0,57.54,58.0,57.54,57.91,259934.0
2022-07-08 09:30:00,55.96,56.67,55.43,56.29,132132.0,55.96,56.67,55.43,56.29,132132.0
2022-07-08 09:40:00,56.29,57.62,55.32,55.33,116150.0,56.29,57.62,55.32,55.33,116150.0
2022-07-08 09:50:00,55.23,55.36,53.58,53.6,244485.0,55.23,55.36,53.58,53.6,244485.0
2022-07-08 10:00:00,53.61,54.91,53.48,54.86,219756.0,53.61,54.91,53.48,54.86,219756.0
2022-07-08 10:10:00,54.85,55.95,54.65,55.44,87697.0,54.85,55.95,54.65,55.44,87697.0
2022-07-08 10:20:00,55.46,55.9,55.18,55.55,138461.0,55.46,55.9,55.18,55.55,138461.0
2022-07-08 10:30:00,55.55,57.06,55.55,56.98,208572.0,55.55,57.06,55.55,56.98,208572.0
2022-07-08 10:40:00,57.0,57.23,56.67,57.03,77670.0,57.0,57.23,56.67,57.03,77670.0
2022-07-08 10:50:00,56.97,57.11,56.34,56.58,76593.0,56.97,57.11,56.34,56.58,76593.0
2022-07-08 11:00:00,56.61,56.9,56.32,56.89,55228.0,56.61,56.9,56.32,56.89,55228.0
2022-07-08 11:10:00,56.91,57.01,56.37,56.67,50778.0,56.91,57.01,56.37,56.67,50778.0
2022-07-08 11:20:00,56.67,57.25,56.66,57.13,49838.0,56.67,57.25,56.66,57.13,49838.0
2022-07-08 11:30:00,57.07,57.33,56.84,56.85,46613.0,57.07,57.33,56.84,56.85,46613.0
2022-07-08 11:40:00,56.84,56.84,55.76,55.76,33376.0,56.84,56.84,55.76,55.76,33376.0
2022-07-08 11:50:00,55.73,56.04,55.62,55.98,41041.0,55.73,56.04,55.62,55.98,41041.0
2022-07-08 12:00:00,55.98,56.0,55.08,55.08,54685.0,55.98,56.0,55.08,55.08,54685.0
2022-07-08 12:10:00,55.05,55.2,54.92,55.05,71703.0,55.05,55.2,54.92,55.05,71703.0
2022-07-08 12:20:00,55.05,55.16,54.19,54.2,78378.0,55.05,55.16,54.19,54.2,78378.0
2022-07-08 12:30:00,54.2,54.48,54.11,54.12,77605.0,54.2,54.48,54.11,54.12,77605.0
2022-07-08 12:40:00,54.11,54.16,53.89,54.04,71270.0,54.11,54.16,53.89,54.04,71270.0
2022-07-08 12:50:00,54.02,54.38,53.87,54.06,68797.0,54.02,54.38,53.87,54.06,68797.0
2022-07-08 13:00:00,54.06,54.79,54.04,54.73,81212.0,54.06,54.79,54.04,54.73,81212.0
2022-07-08 13:10:00,54.74,54.84,54.38,54.45,33564.0,54.74,54.84,54.38,54.45,33564.0
2022-07-08 13:20:00,54.44,54.89,54.36,54.73,31103.0,54.44,54.89,54.36,54.73,31103.0
2022-07-08 13:30:00,54.75,54.78,54.48,54.7,20793.0,54.75,54.78,54.48,54.7,20793.0
2022-07-08 13:40:00,54.68,55.03,54.68,55.02,35053.0,54.68,55.03,54.68,55.02,35053.0
2022-07-08 13:50:00,55.02,55.08,54.87,55.08,30263.0,55.02,55.08,54.87,55.08,30263.0
2022-07-08 14:00:00,55.07,55.2,54.95,55.08,32147.0,55.07,55.2,54.95,55.08,32147.0
2022-07-08 14:10:00,55.1,55.31,55.03,55.29,91640.0,55.1,55.31,55.03,55.29,91640.0
2022-07-08 14:20:00,55.3,55.46,55.22,55.31,38876.0,55.3,55.46,55.22,55.31,38876.0
2022-07-08 14:30:00,55.32,55.57,55.22,55.37,34743.0,55.32,55.57,55.22,55.37,34743.0
2022-07-08 14:40:00,55.35,55.45,55.18,55.18,35969.0,55.35,55.45,55.18,55.18,35969.0
2022-07-08 14:50:00,55.2,55.32,54.91,55.31,43270.0,55.2,55.32,54.91,55.31,43270.0
2022-07-08 15:00:00,55.24,55.45,55.17,55.2,31702.0,55.24,55.45,55.17,55.2,31702.0
2022-07-08 15:10:00,55.17,55.34,55.03,55.24,45892.0,55.17,55.34,55.03,55.24,45892.0
2022-07-08 15:20:00,55.29,55.39,55.05,55.19,46439.0,55.29,55.39,55.05,55.19,46439.0
2022-07-08 15:30:00,55.18,55.24,54.77,54.96,85691.0,55.18,55.24,54.77,54.96,85691.0
2022-07-08 15:40:00,54.95,55.31,54.94,55.08,114099.0,54.95,55.31,54.94,55.08,114099.0
2022-07-08 15:50:00,55.06,55.41,55.02,55.31,228644.0,55.06,55.41,55.02,55.31,228644.0
2022-07-11 09:30:00,54.11,55.0,53.01,53.12,86859.0,54.11,55.0,53.01,53.12,86859.0
2022-07-11 09:40:00,53.06,53.31,52.42,52.57,41369.0,53.06,53.31,52.42,52.57,41369.0
2022-07-11 09:50:00,52.55,52.62,51.71,52.1,77005.0,52.55,52.62,51.71,52.1,77005.0
2022-07-11 10:00:00,52.05,52.67,51.73,52.5,36986.0,52.05,52.67,51.73,52.5,36986.0
2022-07-11 10:10:00,52.39,53.45,52.39,52.95,34670.0,52.39,53.45,52.39,52.95,34670.0
2022-07-11 10:20:00,52.9,52.94,52.15,52.42,28693.0,52.9,52.94,52.15,52.42,28693.0
2022-07-11 10:30:00,52.42,53.25,52.31,53.21,50946.0,52.42,53.25,52.31,53.21,50946.0
2022-07-11 10:40:00,53.23,53.31,52.44,52.74,27790.0,53.23,53.31,52.44,52.74,27790.0
2022-07-11 10:50:00,52.75,52.81,52.26,52.27,17273.0,52.75,52.81,52.26,52.27,17273.0
2022-07-11 11:00:00,52.29,52.79,52.21,52.75,30439.0,52.29,52.79,52.21,52.75,30439.0
2022-07-11 11:10:00,52.74,52.79,52.2,52.23,27399.0,52.74,52.79,52.2,52.23,27399.0
2022-07-11 11:20:00,52.23,52.27,51.88,51.91,27874.0,52.23,52.27,51.88,51.91,27874.0
2022-07-11 11:30:00,51.92,52.0,51.4,51.44,41184.0,51.92,52.0,51.4,51.44,41184.0
2022-07-11 11:40:00,51.46,51.58,51.33,51.5,36999.0,51.46,51.58,51.33,51.5,36999.0
2022-07-11 11:50:00,51.44,51.46,51.22,51.32,24751.0,51.44,51.46,51.22,51.32,24751.0
2022-07-11 12:00:00,51.32,51.37,50.89,51.02,45267.0,51.32,51.37,50.89,51.02,45267.0
2022-07-11 12:10:00,51.02,51.4,50.96,51.18,44962.0,51.02,51.4,50.96,51.18,44962.0
2022-07-11 12:20:00,51.14,51.18,50.83,51.14,50617.0,51.14,51.18,50.83,51.14,50617.0
2022-07-11 12:30:00,51.13,51.13,50.66,50.7,49977.0,51.13,51.13,50.66,50.7,49977.0
2022-07-11 12:40:00,50.68,50.79,50.58,50.64,61057.0,50.68,50.79,50.58,50.64,61057.0
2022-07-11 12:50:00,50.66,50.71,50.45,50.57,41064.0,50.66,50.71,50.45,50.57,41064.0
2022-07-11 13:00:00,50.6,50.82,50.53,50.73,63538.0,50.6,50.82,50.53,50.73,63538.0
2022-07-11 13:10:00,50.74,50.81,50.55,50.55,58734.0,50.74,50.81,50.55,50.55,58734.0
2022-07-11 13:20:00,50.53,50.92,50.52,50.86,61619.0,50.53,50.92,50.52,50.86,61619.0
2022-07-11 13:30:00,50.84,51.09,50.77,51.07,44013.0,50.84,51.09,50.77,51.07,44013.0
2022-07-11 13:40:00,51.07,51.19,50.74,50.93,44215.0,51.07,51.19,50.74,50.93,44215.0
2022-07-11 13:50:00,50.93,51.23,50.89,50.91,55996.0,50.93,51.23,50.89,50.91,55996.0
2022-07-11 14:00:00,50.86,50.95,50.71,50.86,26802.0,50.86,50.95,50.71,50.86,26802.0
2022-07-11 14:10:00,50.85,51.29,50.76,51.27,32246.0,50.85,51.29,50.76,51.27,32246.0
2022-07-11 14:20:00,51.22,51.22,50.98,51.08,27381.0,51.22,51.22,50.98,51.08,27381.0
2022-07-11 14:30:00,51.0,51.1,50.84,50.91,29984.0,51.0,51.1,50.84,50.91,29984.0
2022-07-11 14:40:00,50.94,51.13,50.9,50.94,20753.0,50.94,51.13,50.9,50.94,20753.0
2022-07-11 14:50:00,50.93,51.01,50.78,50.79,19647.0,50.93,51.01,50.78,50.79,19647.0
2022-07-11 15:00:00,50.75,50.88,50.67,50.81,19945.0,50.75,50.88,50.67,50.81,19945.0
2022-07-11 15:10:00,50.82,50.88,50.66,50.79,18251.0,50.82,50.88,50.66,50.79,18251.0
2022-07-11 15:20:00,50.74,50.79,50.65,50.68,27437.0,50.74,50.79,50.65,50.68,27437.0
2022-07-11 15:30:00,50.67,50.79,50.3,50.32,62096.0,50.67,50.79,50.3,50.32,62096.0
2022-07-11 15:40:00,50.32,50.49,50.18,50.26,82282.0,50.32,50.49,50.18,50.26,82282.0
2022-07-11 15:50:00,50.25,50.25,49.9,50.07,359058.0,50.25,50.25,49.9,50.07,359058.0
2022-07-12 09:30:00,50.59,52.3,50.59,51.92,119596.0,50.59,52.3,50.59,51.92,119596.0
2022-07-12 09:40:00,51.82,52.0,50.0,50.07,107575.0,51.82,52.0,50.0,50.07,107575.0
2022-07-12 09:50:00,49.99,51.32,49.84,50.4,75843.0,49.99,51.32,49.84,50.4,75843.0
2022-07-12 10:00:00,50.37,50.68,49.94,50.02,43817.0,50.37,50.68,49.94,50.02,43817.0
2022-07-12 10:10:00,50.03,50.59,49.86,50.41,131163.0,50.03,50.59,49.86,50.41,131163.0
2022-07-12 10:20:00,50.45,50.67,50.06,50.27,58546.0,50.45,50.67,50.06,50.27,58546.0
2022-07-12 10:30:00,50.32,51.18,50.31,50.38,47364.0,50.32,51.18,50.31,50.38,47364.0
2022-07-12 10:40:00,50.29,50.4,49.86,50.11,54432.0,50.29,50.4,49.86,50.11,54432.0
2022-07-12 10:50:00,50.12,50.49,49.92,50.22,106545.0,50.12,50.49,49.92,50.22,106545.0
2022-07-12 11:00:00,50.28,50.83,50.21,50.45,69170.0,50.28,50.83,50.21,50.45,69170.0
2022-07-12 11:10:00,50.46,50.93,50.4,50.82,48129.0,50.46,50.93,50.4,50.82,48129.0
2022-07-12 11:20:00,50.82,51.41,50.82,50.94,71220.0,50.82,51.41,50.82,50.94,71220.0
2022-07-12 11:30:00,51.01,51.21,50.76,50.9,45444.0,51.01,51.21,50.76,50.9,45444.0
2022-07-12 11:40:00,50.87,51.0,50.39,50.6,26305.0,50.87,51.0,50.39,50.6,26305.0
2022-07-12 11:50:00,50.62,50.76,50.5,50.76,18089.0,50.62,50.76,50.5,50.76,18089.0
2022-07-12 12:00:00,50.76,50.95,50.58,50.58,26288.0,50.76,50.95,50.58,50.58,26288.0
2022-07-12 12:10:00,50.58,50.86,50.51,50.78,27635.0,50.58,50.86,50.51,50.78,27635.0
2022-07-12 12:20:00,50.75,50.85,50.67,50.73,29379.0,50.75,50.85,50.67,50.73,29379.0
2022-07-12 12:30:00,50.73,50.75,50.5,50.56,21828.0,50.73,50.75,50.5,50.56,21828.0
2022-07-12 12:40:00,50.55,50.84,50.54,50.76,12704.0,50.55,50.84,50.54,50.76,12704.0
2022-07-12 12:50:00,50.76,50.76,50.38,50.6,11481.0,50.76,50.76,50.38,50.6,11481.0
2022-07-12 13:00:00,50.62,50.86,50.15,50.24,19601.0,50.62,50.86,50.15,50.24,19601.0
2022-07-12 13:10:00,50.21,50.31,50.15,50.15,15263.0,50.21,50.31,50.15,50.15,15263.0
2022-07-12 13:20:00,50.14,50.2,50.04,50.08,12497.0,50.14,50.2,50.04,50.08,12497.0
2022-07-12 13:30:00,50.12,50.29,50.08,50.19,16475.0,50.12,50.29,50.08,50.19,16475.0
2022-07-12 13:40:00,50.2,50.28,50.09,50.22,14540.0,50.2,50.28,50.09,50.22,14540.0
2022-07-12 13:50:00,50.21,50.49,50.2,50.45,14202.0,50.21,50.49,50.2,50.45,14202.0
2022-07-12 14:00:00,50.45,50.49,50.22,50.31,13294.0,50.45,50.49,50.22,50.31,13294.0
2022-07-12 14:10:00,50.3,50.43,50.28,50.34,20017.0,50.3,50.43,50.28,50.34,20017.0
2022-07-12 14:20:00,50.34,50.72,50.34,50.61,16568.0,50.34,50.72,50.34,50.61,16568.0
2022-07-12 14:30:00,50.6,50.64,50.3,50.41,20515.0,50.6,50.64,50.3,50.41,20515.0
2022-07-12 14:40:00,50.43,50.6,50.35,50.55,19660.0,50.43,50.6,50.35,50.55,19660.0
2022-07-12 14:50:00,50.56,50.66,50.21,50.21,28257.0,50.56,50.66,50.21,50.21,28257.0
2022-07-12 15:00:00,50.2,50.2,49.84,49.84,19243.0,50.2,50.2,49.84,49.84,19243.0
2022-07-12 15:10:00,49.87,49.95,49.69,49.9,46804.0,49.87,49.95,49.69,49.9,46804.0
2022-07-12 15:20:00,49.9,49.92,49.66,49.82,26449.0,49.9,49.92,49.66,49.82,26449.0
2022-07-12 15:30:00,49.82,50.0,49.69,49.96,63288.0,49.82,50.0,49.69,49.96,63288.0
2022-07-12 15:40:00,49.97,50.34,49.87,50.18,98831.0,49.97,50.34,49.87,50.18,98831.0
2022-07-12 15:50:00,50.17,50.78,50.17,50.77,218166.0,50.17,50.78,50.17,50.77,218166.0
2022-07-13 09:30:00,48.75,48.95,47.67,48.37,178616.0,48.75,48.95,47.67,48.37,178616.0
2022-07-13 09:40:00,48.51,50.4,48.42,50.38,79154.0,48.51,50.4,48.42,50.38,79154.0
2022-07-13 09:50:00,50.4,50.42,49.09,49.98,72059.0,50.4,50.42,49.09,49.98,72059.0
2022-07-13 10:00:00,49.94,50.39,49.5,49.57,65567.0,49.94,50.39,49.5,49.57,65567.0
2022-07-13 10:10:00,49.54,50.23,49.33,49.4,35595.0,49.54,50.23,49.33,49.4,35595.0
2022-07-13 10:20:00,49.27,50.06,49.11,50.04,38632.0,49.27,50.06,49.11,50.04,38632.0
2022-07-13 10:30:00,50.03,51.09,50.0,51.0,53263.0,50.03,51.09,50.0,51.0,53263.0
2022-07-13 10:40:00,50.98,51.82,50.96,51.76,106011.0,50.98,51.82,50.96,51.76,106011.0
2022-07-13 10:50:00,51.78,52.09,51.36,51.89,78471.0,51.78,52.09,51.36,51.89,78471.0
2022-07-13 11:00:00,51.81,52.49,51.78,52.21,27108.0,51.81,52.49,51.78,52.21,27108.0
2022-07-13 11:10:00,52.2,52.63,52.02,52.13,25908.0,52.2,52.63,52.02,52.13,25908.0
2022-07-13 11:20:00,52.16,52.45,51.68,51.69,51151.0,52.16,52.45,51.68,51.69,51151.0
2022-07-13 11:30:00,51.71,51.93,51.18,51.27,33685.0,51.71,51.93,51.18,51.27,33685.0
2022-07-13 11:40:00,51.25,51.31,50.67,50.88,19289.0,51.25,51.31,50.67,50.88,19289.0
2022-07-13 11:50:00,50.92,51.17,50.74,50.74,18099.0,50.92,51.17,50.74,50.74,18099.0
2022-07-13 12:00:00,50.74,51.21,50.61,51.12,9632.0,50.74,51.21,50.61,51.12,9632.0
2022-07-13 12:10:00,51.09,51.1,50.39,50.48,15213.0,51.09,51.1,50.39,50.48,15213.0
2022-07-13 12:20:00,50.47,50.67,50.38,50.67,14844.0,50.47,50.67,50.38,50.67,14844.0
2022-07-13 12:30:00,50.67,50.74,50.37,50.6,10401.0,50.67,50.74,50.37,50.6,10401.0
2022-07-13 12:40:00,50.75,50.75,50.51,50.75,9751.0,50.75,50.75,50.51,50.75,9751.0
2022-07-13 12:50:00,50.76,50.92,50.73,50.92,9936.0,50.76,50.92,50.73,50.92,9936.0
2022-07-13 13:00:00,50.94,51.32,50.83,51.19,15806.0,50.94,51.32,50.83,51.19,15806.0
2022-07-13 13:10:00,51.18,51.43,50.97,50.97,12302.0,51.18,51.43,50.97,50.97,12302.0
2022-07-13 13:20:00,51.05,51.2,50.94,51.16,8638.0,51.05,51.2,50.94,51.16,8638.0
2022-07-13 13:30:00,51.17,51.22,50.95,50.97,4623.0,51.17,51.22,50.95,50.97,4623.0
2022-07-13 13:40:00,51.01,51.32,50.99,51.26,19167.0,51.01,51.32,50.99,51.26,19167.0
2022-07-13 13:50:00,51.28,51.28,51.04,51.07,12934.0,51.28,51.28,51.04,51.07,12934.0
2022-07-13 14:00:00,51.07,51.08,50.28,50.32,30035.0,51.07,51.08,50.28,50.32,30035.0
2022-07-13 14:10:00,50.39,50.62,50.36,50.58,21598.0,50.39,50.62,50.36,50.58,21598.0
2022-07-13 14:20:00,50.52,50.75,50.4,50.7,20592.0,50.52,50.75,50.4,50.7,20592.0
2022-07-13 14:30:00,50.74,50.81,50.58,50.7,20355.0,50.74,50.81,50.58,50.7,20355.0
2022-07-13 14:40:00,50.71,50.88,50.71,50.78,10910.0,50.71,50.88,50.71,50.78,10910.0
2022-07-13 14:50:00,50.76,50.96,50.56,50.94,18082.0,50.76,50.96,50.56,50.94,18082.0
2022-07-13 15:00:00,50.96,50.96,50.72,50.82,13983.0,50.96,50.96,50.72,50.82,13983.0
2022-07-13 15:10:00,50.79,51.1,50.78,51.0,29986.0,50.79,51.1,50.78,51.0,29986.0
2022-07-13 15:20:00,50.99,51.03,50.36,50.39,84354.0,50.99,51.03,50.36,50.39,84354.0
2022-07-13 15:30:00,50.38,50.43,50.04,50.2,55721.0,50.38,50.43,50.04,50.2,55721.0
2022-07-13 15:40:00,50.18,50.19,50.02,50.19,52738.0,50.18,50.19,50.02,50.19,52738.0
2022-07-13 15:50:00,50.19,50.36,50.05,50.2,171839.0,50.19,50.36,50.05,50.2,171839.0
2022-07-14 09:30:00,50.4,50.55,48.63,48.67,55632.0,50.4,50.55,48.63,48.67,55632.0
2022-07-14 09:40:00,48.67,50.35,48.44,50.18,42073.0,48.67,50.35,48.44,50.18,42073.0
2022-07-14 09:50:00,50.08,50.53,49.12,49.12,42957.0,50.08,50.53,49.12,49.12,42957.0
2022-07-14 10:00:00,49.11,49.14,48.21,48.46,88769.0,49.11,49.14,48.21,48.46,88769.0
2022-07-14 10:10:00,48.48,49.03,48.38,48.8,38250.0,48.48,49.03,48.38,48.8,38250.0
2022-07-14 10:20:00,48.79,49.29,48.79,49.18,18838.0,48.79,49.29,48.79,49.18,18838.0
2022-07-14 10:30:00,49.21,49.76,48.97,49.17,12512.0,49.21,49.76,48.97,49.17,12512.0
2022-07-14 10:40:00,49.17,49.35,48.73,48.98,17557.0,49.17,49.35,48.73,48.98,17557.0
2022-07-14 10:50:00,48.96,49.31,48.94,49.14,20861.0,48.96,49.31,48.94,49.14,20861.0
2022-07-14 11:00:00,49.23,49.76,49.13,49.76,33612.0,49.23,49.76,49.13,49.76,33612.0
2022-07-14 11:10:00,49.8,49.86,49.14,49.53,32037.0,49.8,49.86,49.14,49.53,32037.0
2022-07-14 11:20:00,49.55,49.87,49.5,49.82,34082.0,49.55,49.87,49.5,49.82,34082.0
2022-07-14 11:30:00,49.85,49.87,49.26,49.54,63131.0,49.85,49.87,49.26,49.54,63131.0
2022-07-14 11:40:00,49.63,50.22,49.62,49.86,57572.0,49.63,50.22,49.62,49.86,57572.0
2022-07-14 11:50:00,49.89,49.9,49.62,49.78,21817.0,49.89,49.9,49.62,49.78,21817.0
2022-07-14 12:00:00,49.79,49.98,49.43,49.62,26020.0,49.79,49.98,49.43,49.62,26020.0
2022-07-14 12:10:00,49.59,49.85,49.52,49.8,11788.0,49.59,49.85,49.52,49.8,11788.0
2022-07-14 12:20:00,49.84,49.85,49.4,49.42,12562.0,49.84,49.85,49.4,49.42,12562.0
2022-07-14 12:30:00,49.44,49.69,49.44,49.49,12806.0,49.44,49.69,49.44,49.49,12806.0
2022-07-14 12:40:00,49.47,49.53,48.89,48.93,113849.0,49.47,49.53,48.89,48.93,113849.0
2022-07-14 12:50:00,48.9,49.2,48.85,49.17,12570.0,48.9,49.2,48.85,49.17,12570.0
2022-07-14 13:00:00,49.19,49.19,48.86,49.09,11795.0,49.19,49.19,48.86,49.09,11795.0
2022-07-14 13:10:00,49.0,49.25,48.89,49.16,19641.0,49.0,49.25,48.89,49.16,19641.0
2022-07-14 13:20:00,49.17,49.28,49.09,49.19,6761.0,49.17,49.28,49.09,49.19,6761.0
2022-07-14 13:30:00,49.2,49.2,48.95,49.08,15615.0,49.2,49.2,48.95,49.08,15615.0
2022-07-14 13:40:00,49.12,49.5,49.09,49.46,40424.0,49.12,49.5,49.09,49.46,40424.0
2022-07-14 13:50:00,49.48,49.51,49.2,49.22,7060.0,49.48,49.51,49.2,49.22,7060.0
2022-07-14 14:00:00,49.27,49.28,49.09,49.22,18019.0,49.27,49.28,49.09,49.22,18019.0
2022-07-14 14:10:00,49.19,49.42,49.01,49.39,19649.0,49.19,49.42,49.01,49.39,19649.0
2022-07-14 14:20:00,49.45,49.52,49.34,49.45,22126.0,49.45,49.52,49.34,49.45,22126.0
2022-07-14 14:30:00,49.46,49.62,49.41,49.59,19307.0,49.46,49.62,49.41,49.59,19307.0
2022-07-14 14:40:00,49.6,49.61,49.11,49.13,33142.0,49.6,49.61,49.11,49.13,33142.0
2022-07-14 14:50:00,49.08,49.08,48.79,48.89,32288.0,49.08,49.08,48.79,48.89,32288.0
2022-07-14 15:00:00,48.91,48.97,48.63,48.65,30931.0,48.91,48.97,48.63,48.65,30931.0
2022-07-14 15:10:00,48.66,48.87,48.53,48.87,20915.0,48.66,48.87,48.53,48.87,20915.0
2022-07-14 15:20:00,48.88,49.11,48.85,49.11,40986.0,48.88,49.11,48.85,49.11,40986.0
2022-07-14 15:30:00,49.1,49.3,48.85,48.9,48060.0,49.1,49.3,48.85,48.9,48060.0
2022-07-14 15:40:00,48.89,48.97,48.72,48.77,61268.0,48.89,48.97,48.72,48.77,61268.0
2022-07-14 15:50:00,48.78,49.23,48.78,49.1,161435.0,48.78,49.23,48.78,49.1,161435.0
2022-07-15 09:30:00,49.84,52.15,49.84,51.66,132649.0,49.84,52.15,49.84,51.66,132649.0
2022-07-15 09:40:00,51.69,51.89,50.46,50.84,58342.0,51.69,51.89,50.46,50.84,58342.0
2022-07-15 09:50:00,50.75,50.84,49.73,50.21,68912.0,50.75,50.84,49.73,50.21,68912.0
2022-07-15 10:00:00,50.12,50.97,49.89,50.2,78709.0,50.12,50.97,49.89,50.2,78709.0
2022-07-15 10:10:00,50.21,50.25,49.64,49.97,43959.0,50.21,50.25,49.64,49.97,43959.0
2022-07-15 10:20:00,49.86,50.83,49.43,50.82,48302.0,49.86,50.83,49.43,50.82,48302.0
2022-07-15 10:30:00,50.88,50.93,50.43,50.59,40848.0,50.88,50.93,50.43,50.59,40848.0
2022-07-15 10:40:00,50.59,50.59,50.11,50.15,35104.0,50.59,50.59,50.11,50.15,35104.0
2022-07-15 10:50:00,50.16,50.41,49.95,50.03,17335.0,50.16,50.41,49.95,50.03,17335.0
2022-07-15 11:00:00,49.96,50.05,49.8,50.0,25601.0,49.96,50.05,49.8,50.0,25601.0
2022-07-15 11:10:00,50.01,50.09,49.79,49.79,9546.0,50.01,50.09,49.79,49.79,9546.0
2022-07-15 11:20:00,49.87,50.3,49.8,50.13,34901.0,49.87,50.3,49.8,50.13,34901.0
2022-07-15 11:30:00,50.07,50.7,50.0,50.53,49098.0,50.07,50.7,50.0,50.53,49098.0
2022-07-15 11:40:00,50.47,50.59,50.2,50.2,23964.0,50.47,50.59,50.2,50.2,23964.0
2022-07-15 11:50:00,50.16,50.18,50.01,50.13,11103.0,50.16,50.18,50.01,50.13,11103.0
2022-07-15 12:00:00,50.11,50.35,49.93,50.0,9893.0,50.11,50.35,49.93,50.0,9893.0
2022-07-15 12:10:00,50.1,50.17,50.01,50.04,9424.0,50.1,50.17,50.01,50.04,9424.0
2022-07-15 12:20:00,50.06,50.35,50.06,50.21,13891.0,50.06,50.35,50.06,50.21,13891.0
2022-07-15 12:30:00,50.19,50.43,50.12,50.34,14495.0,50.19,50.43,50.12,50.34,14495.0
2022-07-15 12:40:00,50.29,50.48,50.23,50.4,24596.0,50.29,50.48,50.23,50.4,24596.0
2022-07-15 12:50:00,50.42,50.54,50.3,50.33,28152.0,50.42,50.54,50.3,50.33,28152.0
2022-07-15 13:00:00,50.33,50.33,50.03,50.16,24509.0,50.33,50.33,50.03,50.16,24509.0
2022-07-15 13:10:00,50.16,50.24,50.05,50.15,17592.0,50.16,50.24,50.05,50.15,17592.0
2022-07-15 13:20:00,50.18,50.53,50.14,50.53,25842.0,50.18,50.53,50.14,50.53,25842.0
2022-07-15 13:30:00,50.51,50.59,50.45,50.57,33441.0,50.51,50.59,50.45,50.57,33441.0
2022-07-15 13:40:00,50.59,50.77,50.58,50.66,28077.0,50.59,50.77,50.58,50.66,28077.0
2022-07-15 13:50:00,50.63,51.0,50.63,50.96,174136.0,50.63,51.0,50.63,50.96,174136.0
2022-07-15 14:00:00,50.96,51.13,50.95,51.01,43851.0,50.96,51.13,50.95,51.01,43851.0
2022-07-15 14:10:00,51.03,51.06,50.86,50.91,40755.0,51.03,51.06,50.86,50.91,40755.0
2022-07-15 14:20:00,50.89,50.89,50.7,50.8,40987.0,50.89,50.89,50.7,50.8,40987.0
2022-07-15 14:30:00,50.8,50.93,50.62,50.65,20651.0,50.8,50.93,50.62,50.65,20651.0
2022-07-15 14:40:00,50.68,50.91,50.64,50.84,13668.0,50.68,50.91,50.64,50.84,13668.0
2022-07-15 14:50:00,50.8,51.13,50.75,50.78,45205.0,50.8,51.13,50.75,50.78,45205.0
2022-07-15 15:00:00,50.79,50.79,50.58,50.65,17606.0,50.79,50.79,50.58,50.65,17606.0
2022-07-15 15:10:00,50.66,50.94,50.63,50.94,23256.0,50.66,50.94,50.63,50.94,23256.0
2022-07-15 15:20:00,50.95,51.44,50.95,51.37,56690.0,50.95,51.44,50.95,51.37,56690.0
2022-07-15 15:30:00,51.36,51.36,51.08,51.16,65092.0,51.36,51.36,51.08,51.16,65092.0
2022-07-15 15:40:00,51.16,51.42,51.11,51.29,76935.0,51.16,51.42,51.11,51.29,76935.0
2022-07-15 15:50:00,51.26,52.04,51.19,52.02,346542.0,51.26,52.04,51.19,52.02,346542.0
2022-07-18 09:30:00,52.87,55.4,52.87,54.86,198991.0,52.87,55.4,52.87,54.86,198991.0
2022-07-18 09:40:00,54.76,55.85,54.48,55.82,111721.0,54.76,55.85,54.48,55.82,111721.0
2022-07-18 09:50:00,55.76,56.97,55.76,56.49,94450.0,55.76,56.97,55.76,56.49,94450.0
2022-07-18 10:00:00,56.55,56.59,55.35,55.52,60391.0,56.55,56.59,55.35,55.52,60391.0
2022-07-18 10:10:00,55.6,55.64,54.96,55.08,39092.0,55.6,55.64,54.96,55.08,39092.0
2022-07-18 10:20:00,55.0,55.34,54.63,54.63,53623.0,55.0,55.34,54.63,54.63,53623.0
2022-07-18 10:30:00,54.64,54.87,54.31,54.36,91539.0,54.64,54.87,54.31,54.36,91539.0
2022-07-18 10:40:00,54.37,54.51,53.81,53.87,39507.0,54.37,54.51,53.81,53.87,39507.0
2022-07-18 10:50:00,53.94,54.36,53.74,54.36,66952.0,53.94,54.36,53.74,54.36,66952.0
2022-07-18 11:00:00,54.3,54.4,54.18,54.3,30792.0,54.3,54.4,54.18,54.3,30792.0
2022-07-18 11:10:00,54.33,54.41,54.13,54.32,29659.0,54.33,54.41,54.13,54.32,29659.0
2022-07-18 11:20:00,54.3,54.69,54.17,54.56,55175.0,54.3,54.69,54.17,54.56,55175.0
2022-07-18 11:30:00,54.51,54.57,54.31,54.51,24058.0,54.51,54.57,54.31,54.51,24058.0
2022-07-18 11:40:00,54.52,54.59,54.39,54.39,29411.0,54.52,54.59,54.39,54.39,29411.0
2022-07-18 11:50:00,54.37,54.49,54.28,54.44,14761.0,54.37,54.49,54.28,54.44,14761.0
2022-07-18 12:00:00,54.44,54.54,54.21,54.33,22563.0,54.44,54.54,54.21,54.33,22563.0
2022-07-18 12:10:00,54.33,54.69,54.33,54.47,19213.0,54.33,54.69,54.33,54.47,19213.0
2022-07-18 12:20:00,54.43,54.55,54.24,54.24,13879.0,54.43,54.55,54.24,54.24,13879.0
2022-07-18 12:30:00,54.26,54.26,53.97,54.09,22250.0,54.26,54.26,53.97,54.09,22250.0
2022-07-18 12:40:00,54.11,54.18,54.0,54.0,16912.0,54.11,54.18,54.0,54.0,16912.0
2022-07-18 12:50:00,53.99,53.99,53.71,53.82,30462.0,53.99,53.99,53.71,53.82,30462.0
2022-07-18 13:00:00,53.86,54.23,53.86,54.01,31460.0,53.86,54.23,53.86,54.01,31460.0
2022-07-18 13:10:00,53.96,54.02,53.56,53.57,25373.0,53.96,54.02,53.56,53.57,25373.0
2022-07-18 13:20:00,53.55,53.67,53.44,53.66,45383.0,53.55,53.67,53.44,53.66,45383.0
2022-07-18 13:30:00,53.66,53.73,53.35,53.39,69208.0,53.66,53.73,53.35,53.39,69208.0
2022-07-18 13:40:00,53.4,53.49,53.13,53.14,34156.0,53.4,53.49,53.13,53.14,34156.0
2022-07-18 13:50:00,53.1,53.14,52.62,52.78,42099.0,53.1,53.14,52.62,52.78,42099.0
2022-07-18 14:00:00,52.79,52.85,52.61,52.68,47552.0,52.79,52.85,52.61,52.68,47552.0
2022-07-18 14:10:00,52.68,53.11,52.51,53.05,80268.0,52.68,53.11,52.51,53.05,80268.0
2022-07-18 14:20:00,53.08,53.11,52.72,52.79,30445.0,53.08,53.11,52.72,52.79,30445.0
2022-07-18 14:30:00,52.77,52.93,52.61,52.79,50703.0,52.77,52.93,52.61,52.79,50703.0
2022-07-18 14:40:00,52.79,52.87,52.57,52.66,44285.0,52.79,52.87,52.57,52.66,44285.0
2022-07-18 14:50:00,52.66,52.66,52.0,52.16,49778.0,52.66,52.66,52.0,52.16,49778.0
2022-07-18 15:00:00,52.16,52.41,52.11,52.34,41838.0,52.16,52.41,52.11,52.34,41838.0
2022-07-18 15:10:00,52.37,52.58,52.24,52.54,43099.0,52.37,52.58,52.24,52.54,43099.0
2022-07-18 15:20:00,52.55,52.76,52.5,52.5,36833.0,52.55,52.76,52.5,52.5,36833.0
2022-07-18 15:30:00,52.5,52.56,51.91,51.92,85997.0,52.5,52.56,51.91,51.92,85997.0
2022-07-18 15:40:00,51.92,52.15,51.84,51.86,112918.0,51.92,52.15,51.84,51.86,112918.0
2022-07-18 15:50:00,51.84,52.25,51.83,52.21,199114.0,51.84,52.25,51.83,52.21,199114.0
2022-07-19 09:30:00,53.22,54.17,51.18,52.24,155387.0,53.22,54.17,51.18,52.24,155387.0
2022-07-19 09:40:00,52.4,52.42,50.92,51.43,72874.0,52.4,52.42,50.92,51.43,72874.0
2022-07-19 09:50:00,51.39,51.95,51.17,51.76,49697.0,51.39,51.95,51.17,51.76,49697.0
2022-07-19 10:00:00,51.75,52.08,51.14,51.43,35614.0,51.75,52.08,51.14,51.43,35614.0
2022-07-19 10:10:00,51.45,52.18,51.22,51.72,41587.0,51.45,52.18,51.22,51.72,41587.0
2022-07-19 10:20:00,51.73,52.44,51.58,52.38,29959.0,51.73,52.44,51.58,52.38,29959.0
2022-07-19 10:30:00,52.43,52.57,52.26,52.5,55899.0,52.43,52.57,52.26,52.5,55899.0
2022-07-19 10:40:00,52.52,53.07,52.36,52.97,65215.0,52.52,53.07,52.36,52.97,65215.0
2022-07-19 10:50:00,52.91,53.51,52.66,53.41,94030.0,52.91,53.51,52.66,53.41,94030.0
2022-07-19 11:00:00,53.43,54.0,53.33,53.58,58412.0,53.43,54.0,53.33,53.58,58412.0
2022-07-19 11:10:00,53.55,53.62,53.02,53.11,40030.0,53.55,53.62,53.02,53.11,40030.0
2022-07-19 11:20:00,53.19,53.35,53.05,53.25,24719.0,53.19,53.35,53.05,53.25,24719.0
2022-07-19 11:30:00,53.25,53.56,53.22,53.5,18625.0,53.25,53.56,53.22,53.5,18625.0
2022-07-19 11:40:00,53.47,53.59,53.35,53.36,8776.0,53.47,53.59,53.35,53.36,8776.0
2022-07-19 11:50:00,53.38,53.79,53.37,53.79,23720.0,53.38,53.79,53.37,53.79,23720.0
2022-07-19 12:00:00,53.77,53.9,53.64,53.88,26942.0,53.77,53.9,53.64,53.88,26942.0
2022-07-19 12:10:00,53.84,54.03,53.82,54.01,37576.0,53.84,54.03,53.82,54.01,37576.0
2022-07-19 12:20:00,54.0,54.11,53.92,54.04,32641.0,54.0,54.11,53.92,54.04,32641.0
2022-07-19 12:30:00,54.0,54.2,53.6,53.7,31859.0,54.0,54.2,53.6,53.7,31859.0
2022-07-19 12:40:00,53.61,53.72,53.54,53.55,9900.0,53.61,53.72,53.54,53.55,9900.0
2022-07-19 12:50:00,53.55,53.73,53.49,53.73,7057.0,53.55,53.73,53.49,53.73,7057.0
2022-07-19 13:00:00,53.76,53.85,53.59,53.59,12601.0,53.76,53.85,53.59,53.59,12601.0
2022-07-19 13:10:00,53.55,53.59,53.35,53.4,16148.0,53.55,53.59,53.35,53.4,16148.0
2022-07-19 13:20:00,53.4,53.61,53.34,53.6,9967.0,53.4,53.61,53.34,53.6,9967.0
2022-07-19 13:30:00,53.67,53.82,53.58,53.77,7725.0,53.67,53.82,53.58,53.77,7725.0
2022-07-19 13:40:00,53.86,53.91,53.76,53.88,12430.0,53.86,53.91,53.76,53.88,12430.0
2022-07-19 13:50:00,53.88,54.04,53.85,54.01,60879.0,53.88,54.04,53.85,54.01,60879.0
2022-07-19 14:00:00,53.97,54.57,53.94,54.46,47018.0,53.97,54.57,53.94,54.46,47018.0
2022-07-19 14:10:00,54.45,54.45,54.12,54.24,30388.0,54.45,54.45,54.12,54.24,30388.0
2022-07-19 14:20:00,54.27,54.38,54.09,54.09,22035.0,54.27,54.38,54.09,54.09,22035.0
2022-07-19 14:30:00,54.11,54.16,53.92,54.12,16559.0,54.11,54.16,53.92,54.12,16559.0
2022-07-19 14:40:00,54.11,54.31,53.96,53.99,7961.0,54.11,54.31,53.96,53.99,7961.0
2022-07-19 14:50:00,54.04,54.24,53.96,54.15,12705.0,54.04,54.24,53.96,54.15,12705.0
2022-07-19 15:00:00,54.2,54.36,54.17,54.29,14053.0,54.2,54.36,54.17,54.29,14053.0
2022-07-19 15:10:00,54.3,54.46,54.23,54.42,18622.0,54.3,54.46,54.23,54.42,18622.0
2022-07-19 15:20:00,54.45,54.45,54.18,54.21,35847.0,54.45,54.45,54.18,54.21,35847.0
2022-07-19 15:30:00,54.21,54.26,54.04,54.26,46842.0,54.21,54.26,54.04,54.26,46842.0
2022-07-19 15:40:00,54.26,54.45,54.15,54.23,63323.0,54.26,54.45,54.15,54.23,63323.0
2022-07-19 15:50:00,54.27,54.32,54.07,54.23,125463.0,54.27,54.32,54.07,54.23,125463.0
2022-07-20 09:30:00,54.72,56.14,54.4,55.93,80069.0,54.72,56.14,54.4,55.93,80069.0
2022-07-20 09:40:00,56.16,57.43,56.11,57.14,129577.0,56.16,57.43,56.11,57.14,129577.0
2022-07-20 09:50:00,57.1,57.35,55.41,55.41,41293.0,57.1,57.35,55.41,55.41,41293.0
2022-07-20 10:00:00,55.47,55.57,54.17,55.21,93693.0,55.47,55.57,54.17,55.21,93693.0
2022-07-20 10:10:00,55.04,56.26,55.0,56.25,54937.0,55.04,56.26,55.0,56.25,54937.0
2022-07-20 10:20:00,56.23,56.65,56.14,56.5,18756.0,56.23,56.65,56.14,56.5,18756.0
2022-07-20 10:30:00,56.43,56.72,56.22,56.65,26898.0,56.43,56.72,56.22,56.65,26898.0
2022-07-20 10:40:00,56.69,56.84,56.36,56.76,37939.0,56.69,56.84,56.36,56.76,37939.0
2022-07-20 10:50:00,56.79,57.15,56.65,57.09,32556.0,56.79,57.15,56.65,57.09,32556.0
2022-07-20 11:00:00,57.08,57.18,56.56,56.57,42888.0,57.08,57.18,56.56,56.57,42888.0
2022-07-20 11:10:00,56.59,56.63,56.08,56.09,26851.0,56.59,56.63,56.08,56.09,26851.0
2022-07-20 11:20:00,56.12,56.97,56.09,56.91,47904.0,56.12,56.97,56.09,56.91,47904.0
2022-07-20 11:30:00,56.87,56.92,56.45,56.63,57104.0,56.87,56.92,56.45,56.63,57104.0
2022-07-20 11:40:00,56.65,56.76,56.32,56.33,17775.0,56.65,56.76,56.32,56.33,17775.0
2022-07-20 11:50:00,56.35,56.47,56.25,56.25,13357.0,56.35,56.47,56.25,56.25,13357.0
2022-07-20 12:00:00,56.23,56.6,56.19,56.39,28198.0,56.23,56.6,56.19,56.39,28198.0
2022-07-20 12:10:00,56.45,56.45,56.09,56.13,30037.0,56.45,56.45,56.09,56.13,30037.0
2022-07-20 12:20:00,56.17,56.19,56.03,56.1,26963.0,56.17,56.19,56.03,56.1,26963.0
2022-07-20 12:30:00,56.12,56.41,56.08,56.26,23656.0,56.12,56.41,56.08,56.26,23656.0
2022-07-20 12:40:00,56.26,56.29,55.52,55.55,17201.0,56.26,56.29,55.52,55.55,17201.0
2022-07-20 12:50:00,55.55,55.96,55.52,55.82,49610.0,55.55,55.96,55.52,55.82,49610.0
2022-07-20 13:00:00,55.81,55.81,55.08,55.23,49245.0,55.81,55.81,55.08,55.23,49245.0
2022-07-20 13:10:00,55.22,55.38,55.03,55.32,40410.0,55.22,55.38,55.03,55.32,40410.0
2022-07-20 13:20:00,55.26,55.69,55.15,55.66,34696.0,55.26,55.69,55.15,55.66,34696.0
2022-07-20 13:30:00,55.63,55.9,55.54,55.76,34556.0,55.63,55.9,55.54,55.76,34556.0
2022-07-20 13:40:00,55.68,55.75,55.2,55.21,31623.0,55.68,55.75,55.2,55.21,31623.0
2022-07-20 13:50:00,55.21,55.43,55.07,55.09,19727.0,55.21,55.43,55.07,55.09,19727.0
2022-07-20 14:00:00,55.13,55.5,55.12,55.35,35936.0,55.13,55.5,55.12,55.35,35936.0
2022-07-20 14:10:00,55.35,55.36,55.14,55.23,27117.0,55.35,55.36,55.14,55.23,27117.0
2022-07-20 14:20:00,55.23,55.6,55.19,55.4,24111.0,55.23,55.6,55.19,55.4,24111.0
2022-07-20 14:30:00,55.39,55.74,55.33,55.67,36428.0,55.39,55.74,55.33,55.67,36428.0
2022-07-20 14:40:00,55.69,55.91,55.64,55.82,37412.0,55.69,55.91,55.64,55.82,37412.0
2022-07-20 14:50:00,55.82,55.98,55.66,55.92,32115.0,55.82,55.98,55.66,55.92,32115.0
2022-07-20 15:00:00,55.89,56.25,55.84,56.07,49338.0,55.89,56.25,55.84,56.07,49338.0
2022-07-20 15:10:00,56.1,56.4,56.02,56.38,58470.0,56.1,56.4,56.02,56.38,58470.0
2022-07-20 15:20:00,56.34,56.6,56.3,56.57,65115.0,56.34,56.6,56.3,56.57,65115.0
2022-07-20 15:30:00,56.57,56.82,56.27,56.37,129555.0,56.57,56.82,56.27,56.37,129555.0
2022-07-20 15:40:00,56.38,56.52,56.19,56.19,99852.0,56.38,56.52,56.19,56.19,99852.0
2022-07-20 15:50:00,56.13,56.47,56.13,56.42,350313.0,56.13,56.47,56.13,56.42,350313.0
2022-07-21 09:30:00,55.97,56.36,55.52,56.32,44935.0,55.97,56.36,55.52,56.32,44935.0
2022-07-21 09:40:00,56.33,56.87,55.64,56.46,46055.0,56.33,56.87,55.64,56.46,46055.0
2022-07-21 09:50:00,56.55,57.35,56.21,57.11,54887.0,56.55,57.35,56.21,57.11,54887.0
2022-07-21 10:00:00,57.23,58.55,57.22,58.32,97275.0,57.23,58.55,57.22,58.32,97275.0
2022-07-21 10:10:00,58.34,58.48,57.23,57.84,65595.0,58.34,58.48,57.23,57.84,65595.0
2022-07-21 10:20:00,57.9,57.97,56.15,56.35,40471.0,57.9,57.97,56.15,56.35,40471.0
2022-07-21 10:30:00,56.17,56.19,55.31,56.04,47049.0,56.17,56.19,55.31,56.04,47049.0
2022-07-21 10:40:00,56.01,56.2,55.68,55.68,118254.0,56.01,56.2,55.68,55.68,118254.0
2022-07-21 10:50:00,55.69,56.58,55.61,56.47,21672.0,55.69,56.58,55.61,56.47,21672.0
2022-07-21 11:00:00,56.33,56.47,56.07,56.12,37317.0,56.33,56.47,56.07,56.12,37317.0
2022-07-21 11:10:00,56.19,56.2,55.85,56.04,23828.0,56.19,56.2,55.85,56.04,23828.0
2022-07-21 11:20:00,56.03,56.03,55.39,55.51,70621.0,56.03,56.03,55.39,55.51,70621.0
2022-07-21 11:30:00,55.51,55.52,54.74,54.75,87347.0,55.51,55.52,54.74,54.75,87347.0
2022-07-21 11:40:00,54.67,54.94,54.31,54.4,75025.0,54.67,54.94,54.31,54.4,75025.0
2022-07-21 11:50:00,54.45,55.13,54.35,54.9,81156.0,54.45,55.13,54.35,54.9,81156.0
2022-07-21 12:00:00,54.94,55.59,54.94,55.49,38324.0,54.94,55.59,54.94,55.49,38324.0
2022-07-21 12:10:00,55.57,55.57,55.04,55.22,35187.0,55.57,55.57,55.04,55.22,35187.0
2022-07-21 12:20:00,55.25,55.55,54.92,55.45,56715.0,55.25,55.55,54.92,55.45,56715.0
2022-07-21 12:30:00,55.47,55.95,55.38,55.64,77748.0,55.47,55.95,55.38,55.64,77748.0
2022-07-21 12:40:00,55.68,55.81,55.46,55.68,17728.0,55.68,55.81,55.46,55.68,17728.0
2022-07-21 12:50:00,55.65,56.02,55.63,55.99,53629.0,55.65,56.02,55.63,55.99,53629.0
2022-07-21 13:00:00,55.99,56.3,55.98,56.14,91570.0,55.99,56.3,55.98,56.14,91570.0
2022-07-21 13:10:00,56.11,56.15,55.52,55.63,26391.0,56.11,56.15,55.52,55.63,26391.0
2022-07-21 13:20:00,55.65,55.66,54.85,55.19,73088.0,55.65,55.66,54.85,55.19,73088.0
2022-07-21 13:30:00,55.23,55.39,55.0,55.37,13541.0,55.23,55.39,55.0,55.37,13541.0
2022-07-21 13:40:00,55.4,55.72,55.33,55.47,48536.0,55.4,55.72,55.33,55.47,48536.0
2022-07-21 13:50:00,55.46,55.53,55.21,55.51,18980.0,55.46,55.53,55.21,55.51,18980.0
2022-07-21 14:00:00,55.49,55.67,55.36,55.36,42512.0,55.49,55.67,55.36,55.36,42512.0
2022-07-21 14:10:00,55.39,55.54,55.36,55.47,40392.0,55.39,55.54,55.36,55.47,40392.0
2022-07-21 14:20:00,55.45,55.58,55.36,55.53,40518.0,55.45,55.58,55.36,55.53,40518.0
2022-07-21 14:30:00,55.54,55.59,55.32,55.59,25143.0,55.54,55.59,55.32,55.59,25143.0
2022-07-21 14:40:00,55.59,56.24,55.48,56.2,84468.0,55.59,56.24,55.48,56.2,84468.0
2022-07-21 14:50:00,56.23,56.3,56.14,56.16,47155.0,56.23,56.3,56.14,56.16,47155.0
2022-07-21 15:00:00,56.15,56.62,56.05,56.62,53061.0,56.15,56.62,56.05,56.62,53061.0
2022-07-21 15:10:00,56.65,56.74,56.49,56.73,94753.0,56.65,56.74,56.49,56.73,94753.0
2022-07-21 15:20:00,56.73,56.9,56.73,56.76,97182.0,56.73,56.9,56.73,56.76,97182.0
2022-07-21 15:30:00,56.76,57.22,56.73,56.89,103982.0,56.76,57.22,56.73,56.89,103982.0
2022-07-21 15:40:00,56.87,57.43,56.86,57.05,67114.0,56.87,57.43,56.86,57.05,67114.0
2022-07-21 15:50:00,57.05,57.23,57.01,57.06,132470.0,57.05,57.23,57.01,57.06,132470.0
2022-07-22 09:30:00,55.61,55.85,54.77,55.41,121764.0,55.61,55.85,54.77,55.41,121764.0
2022-07-22 09:40:00,55.15,55.63,54.3,55.47,118337.0,55.15,55.63,54.3,55.47,118337.0
2022-07-22 09:50:00,55.63,55.83,53.2,53.54,123028.0,55.63,55.83,53.2,53.54,123028.0
2022-07-22 10:00:00,53.61,54.07,53.51,53.77,108517.0,53.61,54.07,53.51,53.77,108517.0
2022-07-22 10:10:00,53.84,54.25,53.77,53.98,73703.0,53.84,54.25,53.77,53.98,73703.0
2022-07-22 10:20:00,54.03,54.2,53.67,53.98,94083.0,54.03,54.2,53.67,53.98,94083.0
2022-07-22 10:30:00,53.95,54.38,53.93,54.11,54074.0,53.95,54.38,53.93,54.11,54074.0
2022-07-22 10:40:00,54.12,54.39,53.99,54.35,60423.0,54.12,54.39,53.99,54.35,60423.0
2022-07-22 10:50:00,54.41,54.87,54.32,54.45,57590.0,54.41,54.87,54.32,54.45,57590.0
2022-07-22 11:00:00,54.45,54.49,53.72,53.96,36649.0,54.45,54.49,53.72,53.96,36649.0
2022-07-22 11:10:00,53.92,54.16,53.85,54.08,33749.0,53.92,54.16,53.85,54.08,33749.0
2022-07-22 11:20:00,54.14,54.14,53.55,53.6,36996.0,54.14,54.14,53.55,53.6,36996.0
2022-07-22 11:30:00,53.56,53.63,53.06,53.29,43983.0,53.56,53.63,53.06,53.29,43983.0
2022-07-22 11:40:00,53.28,53.46,53.13,53.31,54206.0,53.28,53.46,53.13,53.31,54206.0
2022-07-22 11:50:00,53.25,53.29,52.61,52.66,29254.0,53.25,53.29,52.61,52.66,29254.0
2022-07-22 12:00:00,52.63,52.7,52.23,52.24,38930.0,52.63,52.7,52.23,52.24,38930.0
2022-07-22 12:10:00,52.21,52.24,51.85,51.88,46083.0,52.21,52.24,51.85,51.88,46083.0
2022-07-22 12:20:00,51.88,52.06,51.62,51.89,49327.0,51.88,52.06,51.62,51.89,49327.0
2022-07-22 12:30:00,51.94,52.39,51.9,52.36,54916.0,51.94,52.39,51.9,52.36,54916.0
2022-07-22 12:40:00,52.35,52.56,52.31,52.45,23411.0,52.35,52.56,52.31,52.45,23411.0
2022-07-22 12:50:00,52.46,52.55,52.31,52.31,24421.0,52.46,52.55,52.31,52.31,24421.0
2022-07-22 13:00:00,52.31,52.36,51.86,51.99,18257.0,52.31,52.36,51.86,51.99,18257.0
2022-07-22 13:10:00,51.99,52.02,51.73,51.73,17940.0,51.99,52.02,51.73,51.73,17940.0
2022-07-22 13:20:00,51.81,51.96,51.8,51.93,12165.0,51.81,51.96,51.8,51.93,12165.0
2022-07-22 13:30:00,51.96,51.96,51.54,51.78,30620.0,51.96,51.96,51.54,51.78,30620.0
2022-07-22 13:40:00,51.79,52.22,51.76,52.1,24776.0,51.79,52.22,51.76,52.1,24776.0
2022-07-22 13:50:00,52.05,52.27,51.99,52.1,15924.0,52.05,52.27,51.99,52.1,15924.0
2022-07-22 14:00:00,52.1,52.31,52.03,52.27,18741.0,52.1,52.31,52.03,52.27,18741.0
2022-07-22 14:10:00,52.28,52.39,52.23,52.39,14697.0,52.28,52.39,52.23,52.39,14697.0
2022-07-22 14:20:00,52.34,52.34,51.81,51.85,16059.0,52.34,52.34,51.81,51.85,16059.0
2022-07-22 14:30:00,51.82,51.95,51.66,51.87,21742.0,51.82,51.95,51.66,51.87,21742.0
2022-07-22 14:40:00,51.87,51.95,51.79,51.94,12699.0,51.87,51.95,51.79,51.94,12699.0
2022-07-22 14:50:00,51.93,52.1,51.86,52.01,20911.0,51.93,52.1,51.86,52.01,20911.0
2022-07-22 15:00:00,52.0,52.06,51.77,51.79,21662.0,52.0,52.06,51.77,51.79,21662.0
2022-07-22 15:10:00,51.78,52.29,51.7,52.22,23267.0,51.78,52.29,51.7,52.22,23267.0
2022-07-22 15:20:00,52.24,52.67,52.22,52.38,42517.0,52.24,52.67,52.22,52.38,42517.0
2022-07-22 15:30:00,52.41,52.41,51.94,51.94,39069.0,52.41,52.41,51.94,51.94,39069.0
2022-07-22 15:40:00,51.94,51.99,51.69,51.85,59925.0,51.94,51.99,51.69,51.85,59925.0
2022-07-22 15:50:00,51.87,51.9,51.65,51.79,162368.0,51.87,51.9,51.65,51.79,162368.0
2022-07-25 09:30:00,51.74,51.75,48.89,49.18,148873.0,51.74,51.75,48.89,49.18,148873.0
2022-07-25 09:40:00,49.36,50.54,49.18,49.45,99370.0,49.36,50.54,49.18,49.45,99370.0
2022-07-25 09:50:00,49.4,50.59,49.3,50.11,78683.0,49.4,50.59,49.3,50.11,78683.0
2022-07-25 10:00:00,50.02,50.59,49.82,49.91,38700.0,50.02,50.59,49.82,49.91,38700.0
2022-07-25 10:10:00,49.91,50.39,49.62,49.72,22190.0,49.91,50.39,49.62,49.72,22190.0
2022-07-25 10:20:00,49.71,50.32,49.71,50.17,38181.0,49.71,50.32,49.71,50.17,38181.0
2022-07-25 10:30:00,50.11,50.8,50.0,50.33,26446.0,50.11,50.8,50.0,50.33,26446.0
2022-07-25 10:40:00,50.34,50.59,50.11,50.14,17371.0,50.34,50.59,50.11,50.14,17371.0
2022-07-25 10:50:00,50.14,50.28,50.01,50.12,23193.0,50.14,50.28,50.01,50.12,23193.0
2022-07-25 11:00:00,50.12,50.12,49.8,50.03,31918.0,50.12,50.12,49.8,50.03,31918.0
2022-07-25 11:10:00,50.08,50.09,49.76,49.86,24170.0,50.08,50.09,49.76,49.86,24170.0
2022-07-25 11:20:00,49.86,50.06,49.65,50.03,20448.0,49.86,50.06,49.65,50.03,20448.0
2022-07-25 11:30:00,50.05,50.38,49.97,50.35,29270.0,50.05,50.38,49.97,50.35,29270.0
2022-07-25 11:40:00,50.32,50.41,50.21,50.28,43181.0,50.32,50.41,50.21,50.28,43181.0
2022-07-25 11:50:00,50.22,50.29,50.02,50.28,23771.0,50.22,50.29,50.02,50.28,23771.0
2022-07-25 12:00:00,50.3,50.3,50.05,50.15,10330.0,50.3,50.3,50.05,50.15,10330.0
2022-07-25 12:10:00,50.14,50.17,49.91,50.1,22088.0,50.14,50.17,49.91,50.1,22088.0
2022-07-25 12:20:00,50.11,50.18,50.01,50.18,11446.0,50.11,50.18,50.01,50.18,11446.0
2022-07-25 12:30:00,50.13,50.34,50.09,50.31,13628.0,50.13,50.34,50.09,50.31,13628.0
2022-07-25 12:40:00,50.34,50.82,50.34,50.64,20144.0,50.34,50.82,50.34,50.64,20144.0
2022-07-25 12:50:00,50.67,50.67,50.43,50.48,22544.0,50.67,50.67,50.43,50.48,22544.0
2022-07-25 13:00:00,50.5,50.52,50.27,50.4,15395.0,50.5,50.52,50.27,50.4,15395.0
2022-07-25 13:10:00,50.41,50.43,50.24,50.24,22810.0,50.41,50.43,50.24,50.24,22810.0
2022-07-25 13:20:00,50.26,50.29,50.05,50.09,16938.0,50.26,50.29,50.05,50.09,16938.0
2022-07-25 13:30:00,50.12,50.29,50.0,50.0,9398.0,50.12,50.29,50.0,50.0,9398.0
2022-07-25 13:40:00,49.98,50.07,49.98,50.0,8476.0,49.98,50.07,49.98,50.0,8476.0
2022-07-25 13:50:00,49.98,49.99,49.74,49.98,26271.0,49.98,49.99,49.74,49.98,26271.0
2022-07-25 14:00:00,49.96,49.97,49.74,49.82,25221.0,49.96,49.97,49.74,49.82,25221.0
2022-07-25 14:10:00,49.81,49.93,49.75,49.81,17428.0,49.81,49.93,49.75,49.81,17428.0
2022-07-25 14:20:00,49.83,49.9,49.7,49.75,15772.0,49.83,49.9,49.7,49.75,15772.0
2022-07-25 14:30:00,49.8,49.86,49.73,49.73,11243.0,49.8,49.86,49.73,49.73,11243.0
2022-07-25 14:40:00,49.75,49.91,49.54,49.59,33085.0,49.75,49.91,49.54,49.59,33085.0
2022-07-25 14:50:00,49.6,49.66,49.4,49.43,24176.0,49.6,49.66,49.4,49.43,24176.0
2022-07-25 15:00:00,49.44,49.44,49.14,49.27,39596.0,49.44,49.44,49.14,49.27,39596.0
2022-07-25 15:10:00,49.26,49.33,49.06,49.18,45163.0,49.26,49.33,49.06,49.18,45163.0
2022-07-25 15:20:00,49.17,49.35,49.05,49.15,53153.0,49.17,49.35,49.05,49.15,53153.0
2022-07-25 15:30:00,49.14,49.17,48.94,49.11,118364.0,49.14,49.17,48.94,49.11,118364.0
2022-07-25 15:40:00,49.13,49.53,49.13,49.3,105495.0,49.13,49.53,49.13,49.3,105495.0
2022-07-25 15:50:00,49.3,49.53,49.24,49.34,223901.0,49.3,49.53,49.24,49.34,223901.0
2022-07-26 09:30:00,46.65,46.94,45.94,46.49,160134.0,46.65,46.94,45.94,46.49,160134.0
2022-07-26 09:40:00,46.44,46.93,45.26,46.05,202978.0,46.44,46.93,45.26,46.05,202978.0
2022-07-26 09:50:00,46.03,46.4,45.86,46.26,110802.0,46.03,46.4,45.86,46.26,110802.0
2022-07-26 10:00:00,46.27,46.91,45.9,46.7,95218.0,46.27,46.91,45.9,46.7,95218.0
2022-07-26 10:10:00,46.76,46.9,46.07,46.25,98548.0,46.76,46.9,46.07,46.25,98548.0
2022-07-26 10:20:00,46.21,46.66,46.1,46.64,130471.0,46.21,46.66,46.1,46.64,130471.0
2022-07-26 10:30:00,46.6,46.65,46.35,46.58,69540.0,46.6,46.65,46.35,46.58,69540.0
2022-07-26 10:40:00,46.5,46.78,46.39,46.5,39856.0,46.5,46.78,46.39,46.5,39856.0
2022-07-26 10:50:00,46.5,46.67,46.15,46.59,69927.0,46.5,46.67,46.15,46.59,69927.0
2022-07-26 11:00:00,46.69,46.69,46.23,46.28,30509.0,46.69,46.69,46.23,46.28,30509.0
2022-07-26 11:10:00,46.32,46.72,46.3,46.48,51647.0,46.32,46.72,46.3,46.48,51647.0
2022-07-26 11:20:00,46.47,46.6,46.1,46.1,60326.0,46.47,46.6,46.1,46.1,60326.0
2022-07-26 11:30:00,46.1,46.29,46.0,46.08,66626.0,46.1,46.29,46.0,46.08,66626.0
2022-07-26 11:40:00,46.04,46.25,46.04,46.09,49737.0,46.04,46.25,46.04,46.09,49737.0
2022-07-26 11:50:00,46.11,46.18,46.05,46.12,40654.0,46.11,46.18,46.05,46.12,40654.0
2022-07-26 12:00:00,46.09,46.27,46.05,46.18,31187.0,46.09,46.27,46.05,46.18,31187.0
2022-07-26 12:10:00,46.16,46.33,46.1,46.19,21525.0,46.16,46.33,46.1,46.19,21525.0
2022-07-26 12:20:00,46.16,46.2,45.96,45.98,43329.0,46.16,46.2,45.96,45.98,43329.0
2022-07-26 12:30:00,46.02,46.17,45.97,46.03,32756.0,46.02,46.17,45.97,46.03,32756.0
2022-07-26 12:40:00,46.01,46.06,45.73,45.77,71665.0,46.01,46.06,45.73,45.77,71665.0
2022-07-26 12:50:00,45.77,45.99,45.66,45.82,71297.0,45.77,45.99,45.66,45.82,71297.0
2022-07-26 13:00:00,45.82,45.91,45.7,45.91,37144.0,45.82,45.91,45.7,45.91,37144.0
2022-07-26 13:10:00,45.89,45.9,45.52,45.63,43025.0,45.89,45.9,45.52,45.63,43025.0
2022-07-26 13:20:00,45.63,45.81,45.61,45.75,23171.0,45.63,45.81,45.61,45.75,23171.0
2022-07-26 13:30:00,45.75,45.83,45.62,45.65,41823.0,45.75,45.83,45.62,45.65,41823.0
2022-07-26 13:40:00,45.67,45.78,45.56,45.59,50340.0,45.67,45.78,45.56,45.59,50340.0
2022-07-26 13:50:00,45.59,45.84,45.54,45.75,27530.0,45.59,45.84,45.54,45.75,27530.0
2022-07-26 14:00:00,45.73,45.96,45.59,45.59,60976.0,45.73,45.96,45.59,45.59,60976.0
2022-07-26 14:10:00,45.61,45.75,45.47,45.53,62073.0,45.61,45.75,45.47,45.53,62073.0
2022-07-26 14:20:00,45.55,45.58,45.29,45.32,44998.0,45.55,45.58,45.29,45.32,44998.0
2022-07-26 14:30:00,45.33,45.34,45.14,45.14,26546.0,45.33,45.34,45.14,45.14,26546.0
2022-07-26 14:40:00,45.12,45.25,44.94,45.14,68886.0,45.12,45.25,44.94,45.14,68886.0
2022-07-26 14:50:00,45.15,45.69,45.14,45.53,93960.0,45.15,45.69,45.14,45.53,93960.0
2022-07-26 15:00:00,45.53,45.53,45.27,45.41,43203.0,45.53,45.53,45.27,45.41,43203.0
2022-07-26 15:10:00,45.4,45.73,45.35,45.48,54610.0,45.4,45.73,45.35,45.48,54610.0
2022-07-26 15:20:00,45.46,45.54,45.15,45.19,64030.0,45.46,45.54,45.15,45.19,64030.0
2022-07-26 15:30:00,45.21,45.28,45.12,45.21,73633.0,45.21,45.28,45.12,45.21,73633.0
2022-07-26 15:40:00,45.21,45.52,45.01,45.08,162811.0,45.21,45.52,45.01,45.08,162811.0
2022-07-26 15:50:00,45.1,45.21,44.93,45.15,237199.0,45.1,45.21,44.93,45.15,237199.0
2022-07-27 09:30:00,45.58,47.34,45.52,46.68,272126.0,45.58,47.34,45.52,46.68,272126.0
2022-07-27 09:40:00,46.76,46.87,45.82,46.51,104446.0,46.76,46.87,45.82,46.51,104446.0
2022-07-27 09:50:00,46.46,46.56,46.09,46.45,42920.0,46.46,46.56,46.09,46.45,42920.0
2022-07-27 10:00:00,46.31,46.72,46.17,46.49,19808.0,46.31,46.72,46.17,46.49,19808.0
2022-07-27 10:10:00,46.48,47.04,46.34,46.98,26838.0,46.48,47.04,46.34,46.98,26838.0
2022-07-27 10:20:00,47.07,47.66,46.95,47.66,117660.0,47.07,47.66,46.95,47.66,117660.0
2022-07-27 10:30:00,47.65,47.97,47.43,47.79,113746.0,47.65,47.97,47.43,47.79,113746.0
2022-07-27 10:40:00,47.82,47.88,47.13,47.35,38776.0,47.82,47.88,47.13,47.35,38776.0
2022-07-27 10:50:00,47.3,47.31,47.0,47.16,61015.0,47.3,47.31,47.0,47.16,61015.0
2022-07-27 11:00:00,47.16,47.38,47.1,47.18,28544.0,47.16,47.38,47.1,47.18,28544.0
2022-07-27 11:10:00,47.15,47.88,47.12,47.81,48561.0,47.15,47.88,47.12,47.81,48561.0
2022-07-27 11:20:00,47.84,47.89,47.31,47.48,34520.0,47.84,47.89,47.31,47.48,34520.0
2022-07-27 11:30:00,47.48,47.63,47.35,47.48,27861.0,47.48,47.63,47.35,47.48,27861.0
2022-07-27 11:40:00,47.53,47.9,47.53,47.6,27321.0,47.53,47.9,47.53,47.6,27321.0
2022-07-27 11:50:00,47.55,47.78,47.5,47.69,12726.0,47.55,47.78,47.5,47.69,12726.0
2022-07-27 12:00:00,47.74,47.81,47.53,47.75,23268.0,47.74,47.81,47.53,47.75,23268.0
2022-07-27 12:10:00,47.75,47.95,47.6,47.93,21488.0,47.75,47.95,47.6,47.93,21488.0
2022-07-27 12:20:00,47.96,47.98,47.82,47.88,15483.0,47.96,47.98,47.82,47.88,15483.0
2022-07-27 12:30:00,47.87,47.89,47.64,47.7,14280.0,47.87,47.89,47.64,47.7,14280.0
2022-07-27 12:40:00,47.68,47.74,47.43,47.47,10696.0,47.68,47.74,47.43,47.47,10696.0
2022-07-27 12:50:00,47.42,47.6,47.41,47.45,7687.0,47.42,47.6,47.41,47.45,7687.0
2022-07-27 13:00:00,47.49,47.52,47.26,47.44,23529.0,47.49,47.52,47.26,47.44,23529.0
2022-07-27 13:10:00,47.47,47.7,47.47,47.63,12552.0,47.47,47.7,47.47,47.63,12552.0
2022-07-27 13:20:00,47.6,47.69,47.41,47.42,21629.0,47.6,47.69,47.41,47.42,21629.0
2022-07-27 13:30:00,47.38,47.43,47.21,47.26,10975.0,47.38,47.43,47.21,47.26,10975.0
2022-07-27 13:40:00,47.26,47.31,46.89,47.22,39329.0,47.26,47.31,46.89,47.22,39329.0
2022-07-27 13:50:00,47.19,47.35,47.08,47.21,24045.0,47.19,47.35,47.08,47.21,24045.0
2022-07-27 14:00:00,47.16,47.57,46.74,46.92,27324.0,47.16,47.57,46.74,46.92,27324.0
2022-07-27 14:10:00,46.91,47.16,46.84,47.09,24567.0,46.91,47.16,46.84,47.09,24567.0
2022-07-27 14:20:00,47.06,47.44,47.05,47.3,14369.0,47.06,47.44,47.05,47.3,14369.0
2022-07-27 14:30:00,47.27,47.9,46.96,47.9,30543.0,47.27,47.9,46.96,47.9,30543.0
2022-07-27 14:40:00,47.95,49.13,47.9,48.9,78778.0,47.95,49.13,47.9,48.9,78778.0
2022-07-27 14:50:00,48.95,49.08,48.71,48.92,54019.0,48.95,49.08,48.71,48.92,54019.0
2022-07-27 15:00:00,48.93,49.0,48.51,48.94,39930.0,48.93,49.0,48.51,48.94,39930.0
2022-07-27 15:10:00,48.95,48.99,48.67,48.93,41750.0,48.95,48.99,48.67,48.93,41750.0
2022-07-27 15:20:00,48.93,49.64,48.86,49.62,137547.0,48.93,49.64,48.86,49.62,137547.0
2022-07-27 15:30:00,49.64,50.0,49.56,49.63,182932.0,49.64,50.0,49.56,49.63,182932.0
2022-07-27 15:40:00,49.63,49.93,49.63,49.79,141318.0,49.63,49.93,49.63,49.79,141318.0
2022-07-27 15:50:00,49.81,50.01,49.7,49.96,485693.0,49.81,50.01,49.7,49.96,485693.0
2022-07-28 09:30:00,48.96,52.12,48.94,51.01,160955.0,48.96,52.12,48.94,51.01,160955.0
2022-07-28 09:40:00,51.08,51.59,49.79,49.79,80732.0,51.08,51.59,49.79,49.79,80732.0
2022-07-28 09:50:00,49.89,50.05,48.88,49.53,50307.0,49.89,50.05,48.88,49.53,50307.0
2022-07-28 10:00:00,49.46,49.9,47.81,47.89,109750.0,49.46,49.9,47.81,47.89,109750.0
2022-07-28 10:10:00,47.92,48.34,47.64,47.82,64984.0,47.92,48.34,47.64,47.82,64984.0
2022-07-28 10:20:00,47.75,47.75,47.19,47.55,38640.0,47.75,47.75,47.19,47.55,38640.0
2022-07-28 10:30:00,47.54,48.0,47.28,47.7,61475.0,47.54,48.0,47.28,47.7,61475.0
2022-07-28 10:40:00,47.65,47.98,47.48,47.93,42972.0,47.65,47.98,47.48,47.93,42972.0
2022-07-28 10:50:00,47.93,48.99,47.83,48.91,96444.0,47.93,48.99,47.83,48.91,96444.0
2022-07-28 11:00:00,48.96,49.44,48.87,48.98,74055.0,48.96,49.44,48.87,48.98,74055.0
2022-07-28 11:10:00,48.96,49.15,48.75,48.86,50284.0,48.96,49.15,48.75,48.86,50284.0
2022-07-28 11:20:00,48.84,49.65,48.81,49.56,39749.0,48.84,49.65,48.81,49.56,39749.0
2022-07-28 11:30:00,49.64,49.93,49.51,49.57,22012.0,49.64,49.93,49.51,49.57,22012.0
2022-07-28 11:40:00,49.54,50.16,49.53,50.01,59136.0,49.54,50.16,49.53,50.01,59136.0
2022-07-28 11:50:00,49.98,50.29,49.98,50.22,45715.0,49.98,50.29,49.98,50.22,45715.0
2022-07-28 12:00:00,50.2,50.45,49.72,49.87,54925.0,50.2,50.45,49.72,49.87,54925.0
2022-07-28 12:10:00,49.91,50.06,49.66,49.73,43089.0,49.91,50.06,49.66,49.73,43089.0
2022-07-28 12:20:00,49.75,50.22,49.51,50.17,41641.0,49.75,50.22,49.51,50.17,41641.0
2022-07-28 12:30:00,50.16,50.33,49.89,50.07,56085.0,50.16,50.33,49.89,50.07,56085.0
2022-07-28 12:40:00,50.03,50.3,49.93,49.95,46248.0,50.03,50.3,49.93,49.95,46248.0
2022-07-28 12:50:00,49.95,50.2,49.9,50.11,25303.0,49.95,50.2,49.9,50.11,25303.0
2022-07-28 13:00:00,50.11,50.14,49.87,50.03,29782.0,50.11,50.14,49.87,50.03,29782.0
2022-07-28 13:10:00,50.03,50.28,50.0,50.25,31223.0,50.03,50.28,50.0,50.25,31223.0
2022-07-28 13:20:00,50.27,50.5,50.24,50.48,34428.0,50.27,50.5,50.24,50.48,34428.0
2022-07-28 13:30:00,50.48,50.79,50.43,50.78,55983.0,50.48,50.79,50.43,50.78,55983.0
2022-07-28 13:40:00,50.79,50.98,50.49,50.78,56329.0,50.79,50.98,50.49,50.78,56329.0
2022-07-28 13:50:00,50.72,51.07,50.64,50.89,67161.0,50.72,51.07,50.64,50.89,67161.0
2022-07-28 14:00:00,50.89,50.9,50.66,50.81,37548.0,50.89,50.9,50.66,50.81,37548.0
2022-07-28 14:10:00,50.8,51.0,50.69,50.96,48208.0,50.8,51.0,50.69,50.96,48208.0
2022-07-28 14:20:00,50.96,51.25,50.9,51.24,62312.0,50.96,51.25,50.9,51.24,62312.0
2022-07-28 14:30:00,51.25,51.44,50.97,51.43,55715.0,51.25,51.44,50.97,51.43,55715.0
2022-07-28 14:40:00,51.41,51.84,51.39,51.73,73915.0,51.41,51.84,51.39,51.73,73915.0
2022-07-28 14:50:00,51.71,52.07,51.69,51.96,83481.0,51.71,52.07,51.69,51.96,83481.0
2022-07-28 15:00:00,51.96,52.3,51.84,52.29,84352.0,51.96,52.3,51.84,52.29,84352.0
2022-07-28 15:10:00,52.28,52.36,51.97,52.28,72086.0,52.28,52.36,51.97,52.28,72086.0
2022-07-28 15:20:00,52.3,52.48,52.3,52.46,75411.0,52.3,52.48,52.3,52.46,75411.0
2022-07-28 15:30:00,52.46,52.73,52.33,52.68,102018.0,52.46,52.73,52.33,52.68,102018.0
2022-07-28 15:40:00,52.68,52.87,52.46,52.63,191524.0,52.68,52.87,52.46,52.63,191524.0
2022-07-28 15:50:00,52.61,52.79,52.51,52.64,298933.0,52.61,52.79,52.51,52.64,298933.0
2022-07-29 09:30:00,52.35,52.41,49.61,50.18,178748.0,52.35,52.41,49.61,50.18,178748.0
2022-07-29 09:40:00,50.18,51.35,50.17,50.86,107614.0,50.18,51.35,50.17,50.86,107614.0
2022-07-29 09:50:00,50.81,53.04,50.7,52.51,102082.0,50.81,53.04,50.7,52.51,102082.0
2022-07-29 10:00:00,52.43,53.07,52.16,52.88,51629.0,52.43,53.07,52.16,52.88,51629.0
2022-07-29 10:10:00,52.94,53.59,52.91,53.43,69859.0,52.94,53.59,52.91,53.43,69859.0
2022-07-29 10:20:00,53.45,53.72,53.14,53.39,74280.0,53.45,53.72,53.14,53.39,74280.0
2022-07-29 10:30:00,53.41,53.42,52.59,53.03,63567.0,53.41,53.42,52.59,53.03,63567.0
2022-07-29 10:40:00,53.04,53.67,52.88,53.59,27172.0,53.04,53.67,52.88,53.59,27172.0
2022-07-29 10:50:00,53.58,53.58,53.17,53.19,46644.0,53.58,53.58,53.17,53.19,46644.0
2022-07-29 11:00:00,53.19,53.43,53.01,53.25,35672.0,53.19,53.43,53.01,53.25,35672.0
2022-07-29 11:10:00,53.23,53.37,53.01,53.34,18398.0,53.23,53.37,53.01,53.34,18398.0
2022-07-29 11:20:00,53.26,53.33,52.66,52.66,20563.0,53.26,53.33,52.66,52.66,20563.0
2022-07-29 11:30:00,52.66,52.8,52.34,52.48,42308.0,52.66,52.8,52.34,52.48,42308.0
2022-07-29 11:40:00,52.48,52.63,52.27,52.5,18161.0,52.48,52.63,52.27,52.5,18161.0
2022-07-29 11:50:00,52.43,52.51,52.13,52.28,11238.0,52.43,52.51,52.13,52.28,11238.0
2022-07-29 12:00:00,52.28,52.51,52.08,52.09,20056.0,52.28,52.51,52.08,52.09,20056.0
2022-07-29 12:10:00,52.15,52.29,52.0,52.21,10511.0,52.15,52.29,52.0,52.21,10511.0
2022-07-29 12:20:00,52.19,52.23,52.03,52.04,7188.0,52.19,52.23,52.03,52.04,7188.0
2022-07-29 12:30:00,52.05,52.09,51.78,51.9,8791.0,52.05,52.09,51.78,51.9,8791.0
2022-07-29 12:40:00,51.85,51.85,51.65,51.8,16098.0,51.85,51.85,51.65,51.8,16098.0
2022-07-29 12:50:00,51.77,52.07,51.76,52.04,22045.0,51.77,52.07,51.76,52.04,22045.0
2022-07-29 13:00:00,52.0,52.08,51.82,51.86,15029.0,52.0,52.08,51.82,51.86,15029.0
2022-07-29 13:10:00,51.85,52.24,51.78,52.17,14900.0,51.85,52.24,51.78,52.17,14900.0
2022-07-29 13:20:00,52.2,52.22,52.1,52.11,10100.0,52.2,52.22,52.1,52.11,10100.0
2022-07-29 13:30:00,52.13,52.28,52.1,52.16,13441.0,52.13,52.28,52.1,52.16,13441.0
2022-07-29 13:40:00,52.16,52.57,52.05,52.57,14514.0,52.16,52.57,52.05,52.57,14514.0
2022-07-29 13:50:00,52.58,52.75,52.51,52.6,16069.0,52.58,52.75,52.51,52.6,16069.0
2022-07-29 14:00:00,52.63,52.87,52.56,52.84,28896.0,52.63,52.87,52.56,52.84,28896.0
2022-07-29 14:10:00,52.87,52.93,52.78,52.9,21150.0,52.87,52.93,52.78,52.9,21150.0
2022-07-29 14:20:00,52.94,53.23,52.91,53.21,16448.0,52.94,53.23,52.91,53.21,16448.0
2022-07-29 14:30:00,53.25,53.54,53.21,53.43,28527.0,53.25,53.54,53.21,53.43,28527.0
2022-07-29 14:40:00,53.42,53.44,53.2,53.31,35678.0,53.42,53.44,53.2,53.31,35678.0
2022-07-29 14:50:00,53.29,53.45,53.21,53.45,36812.0,53.29,53.45,53.21,53.45,36812.0
2022-07-29 15:00:00,53.47,53.47,53.3,53.31,19892.0,53.47,53.47,53.3,53.31,19892.0
2022-07-29 15:10:00,53.3,53.33,53.11,53.27,16960.0,53.3,53.33,53.11,53.27,16960.0
2022-07-29 15:20:00,53.3,53.44,53.25,53.42,29244.0,53.3,53.44,53.25,53.42,29244.0
2022-07-29 15:30:00,53.43,53.69,53.37,53.59,90071.0,53.43,53.69,53.37,53.59,90071.0
2022-07-29 15:40:00,53.58,53.63,53.28,53.55,135147.0,53.58,53.63,53.28,53.55,135147.0
2022-07-29 15:50:00,53.55,53.98,53.54,53.89,391298.0,53.55,53.98,53.54,53.89,391298.0
2022-08-01 09:30:00,53.5,53.95,52.12,52.86,85649.0,53.5,53.95,52.12,52.86,85649.0
2022-08-01 09:40:00,52.82,54.38,52.25,54.21,87341.0,52.82,54.38,52.25,54.21,87341.0
2022-08-01 09:50:00,54.3,55.46,54.24,54.81,113781.0,54.3,55.46,54.24,54.81,113781.0
2022-08-01 10:00:00,54.8,55.24,54.12,54.36,58829.0,54.8,55.24,54.12,54.36,58829.0
2022-08-01 10:10:00,54.62,54.81,53.96,54.04,51753.0,54.62,54.81,53.96,54.04,51753.0
2022-08-01 10:20:00,54.06,54.46,53.84,54.2,32692.0,54.06,54.46,53.84,54.2,32692.0
2022-08-01 10:30:00,54.21,54.93,54.1,54.88,60131.0,54.21,54.93,54.1,54.88,60131.0
2022-08-01 10:40:00,54.89,55.42,54.8,55.31,101817.0,54.89,55.42,54.8,55.31,101817.0
2022-08-01 10:50:00,55.31,55.83,55.23,55.59,69415.0,55.31,55.83,55.23,55.59,69415.0
2022-08-01 11:00:00,55.61,55.85,55.48,55.69,50532.0,55.61,55.85,55.48,55.69,50532.0
2022-08-01 11:10:00,55.68,56.26,55.67,55.8,47325.0,55.68,56.26,55.67,55.8,47325.0
2022-08-01 11:20:00,55.77,56.54,55.72,56.27,177656.0,55.77,56.54,55.72,56.27,177656.0
2022-08-01 11:30:00,56.18,56.19,55.64,55.96,27539.0,56.18,56.19,55.64,55.96,27539.0
2022-08-01 11:40:00,55.98,56.52,55.94,56.46,32978.0,55.98,56.52,55.94,56.46,32978.0
2022-08-01 11:50:00,56.5,56.73,56.35,56.38,65136.0,56.5,56.73,56.35,56.38,65136.0
2022-08-01 12:00:00,56.36,56.4,55.92,56.26,30137.0,56.36,56.4,55.92,56.26,30137.0
2022-08-01 12:10:00,56.21,56.21,55.79,56.04,16665.0,56.21,56.21,55.79,56.04,16665.0
2022-08-01 12:20:00,56.12,56.55,56.11,56.22,22518.0,56.12,56.55,56.11,56.22,22518.0
2022-08-01 12:30:00,56.22,56.26,56.03,56.09,16757.0,56.22,56.26,56.03,56.09,16757.0
2022-08-01 12:40:00,56.0,56.54,55.94,56.43,33100.0,56.0,56.54,55.94,56.43,33100.0
2022-08-01 12:50:00,56.49,56.85,56.43,56.57,28584.0,56.49,56.85,56.43,56.57,28584.0
2022-08-01 13:00:00,56.57,56.57,56.16,56.54,15691.0,56.57,56.57,56.16,56.54,15691.0
2022-08-01 13:10:00,56.5,56.58,56.28,56.31,18855.0,56.5,56.58,56.28,56.31,18855.0
2022-08-01 13:20:00,56.3,56.53,56.17,56.25,24089.0,56.3,56.53,56.17,56.25,24089.0
2022-08-01 13:30:00,56.26,56.31,56.02,56.13,27410.0,56.26,56.31,56.02,56.13,27410.0
2022-08-01 13:40:00,56.13,56.18,55.9,56.18,32819.0,56.13,56.18,55.9,56.18,32819.0
2022-08-01 13:50:00,56.15,56.23,56.02,56.2,19972.0,56.15,56.23,56.02,56.2,19972.0
2022-08-01 14:00:00,56.23,56.34,55.89,56.34,20841.0,56.23,56.34,55.89,56.34,20841.0
2022-08-01 14:10:00,56.28,56.71,56.19,56.48,37961.0,56.28,56.71,56.19,56.48,37961.0
2022-08-01 14:20:00,56.48,56.96,56.39,56.66,44402.0,56.48,56.96,56.39,56.66,44402.0
2022-08-01 14:30:00,56.66,57.04,56.63,56.9,35385.0,56.66,57.04,56.63,56.9,35385.0
2022-08-01 14:40:00,56.9,56.94,56.69,56.87,27341.0,56.9,56.94,56.69,56.87,27341.0
2022-08-01 14:50:00,56.89,57.33,56.82,57.26,45322.0,56.89,57.33,56.82,57.26,45322.0
2022-08-01 15:00:00,57.29,57.32,57.03,57.12,32388.0,57.29,57.32,57.03,57.12,32388.0
2022-08-01 15:10:00,57.11,57.37,56.93,57.31,44812.0,57.11,57.37,56.93,57.31,44812.0
2022-08-01 15:20:00,57.3,57.31,56.71,56.81,46550.0,57.3,57.31,56.71,56.81,46550.0
2022-08-01 15:30:00,56.77,57.15,56.75,57.15,56931.0,56.77,57.15,56.75,57.15,56931.0
2022-08-01 15:40:00,57.15,57.31,56.94,57.08,97964.0,57.15,57.31,56.94,57.08,97964.0
2022-08-01 15:50:00,57.09,57.23,56.54,56.82,235073.0,57.09,57.23,56.54,56.82,235073.0
2022-08-02 09:30:00,56.32,57.74,55.36,57.41,206559.0,56.32,57.74,55.36,57.41,206559.0
2022-08-02 09:40:00,57.4,57.8,56.67,57.36,200325.0,57.4,57.8,56.67,57.36,200325.0
2022-08-02 09:50:00,57.34,58.21,56.21,56.31,105854.0,57.34,58.21,56.21,56.31,105854.0
2022-08-02 10:00:00,56.27,56.81,56.07,56.1,82816.0,56.27,56.81,56.07,56.1,82816.0
2022-08-02 10:10:00,56.0,57.36,55.62,56.79,87219.0,56.0,57.36,55.62,56.79,87219.0
2022-08-02 10:20:00,56.7,56.98,56.44,56.88,42372.0,56.7,56.98,56.44,56.88,42372.0
2022-08-02 10:30:00,56.88,57.13,56.36,56.74,36642.0,56.88,57.13,56.36,56.74,36642.0
2022-08-02 10:40:00,56.67,57.23,56.65,56.9,48173.0,56.67,57.23,56.65,56.9,48173.0
2022-08-02 10:50:00,57.0,57.45,56.59,56.7,115898.0,57.0,57.45,56.59,56.7,115898.0
2022-08-02 11:00:00,56.75,57.02,56.5,56.59,49552.0,56.75,57.02,56.5,56.59,49552.0
2022-08-02 11:10:00,56.61,56.84,56.42,56.7,35113.0,56.61,56.84,56.42,56.7,35113.0
2022-08-02 11:20:00,56.63,56.85,56.3,56.76,34443.0,56.63,56.85,56.3,56.76,34443.0
2022-08-02 11:30:00,56.74,57.0,56.22,56.87,32732.0,56.74,57.0,56.22,56.87,32732.0
2022-08-02 11:40:00,56.79,56.97,56.76,56.93,27011.0,56.79,56.97,56.76,56.93,27011.0
2022-08-02 11:50:00,56.91,57.31,56.81,57.05,50410.0,56.91,57.31,56.81,57.05,50410.0
2022-08-02 12:00:00,57.09,57.49,57.05,57.07,47023.0,57.09,57.49,57.05,57.07,47023.0
2022-08-02 12:10:00,57.04,58.11,57.0,57.92,76028.0,57.04,58.11,57.0,57.92,76028.0
2022-08-02 12:20:00,57.89,58.45,57.87,58.18,60921.0,57.89,58.45,57.87,58.18,60921.0
2022-08-02 12:30:00,58.17,58.89,58.17,58.84,158489.0,58.17,58.89,58.17,58.84,158489.0
2022-08-02 12:40:00,58.85,59.33,58.75,58.83,120831.0,58.85,59.33,58.75,58.83,120831.0
2022-08-02 12:50:00,58.79,58.84,58.16,58.2,44187.0,58.79,58.84,58.16,58.2,44187.0
2022-08-02 13:00:00,58.16,58.2,57.81,58.01,46760.0,58.16,58.2,57.81,58.01,46760.0
2022-08-02 13:10:00,58.01,58.33,57.94,58.2,20915.0,58.01,58.33,57.94,58.2,20915.0
2022-08-02 13:20:00,58.23,58.35,57.72,57.77,25426.0,58.23,58.35,57.72,57.77,25426.0
2022-08-02 13:30:00,57.75,57.75,56.35,56.67,102693.0,57.75,57.75,56.35,56.67,102693.0
2022-08-02 13:40:00,56.73,57.16,56.63,56.94,37770.0,56.73,57.16,56.63,56.94,37770.0
2022-08-02 13:50:00,56.96,57.36,56.81,57.16,22449.0,56.96,57.36,56.81,57.16,22449.0
2022-08-02 14:00:00,57.15,57.4,56.99,57.4,26936.0,57.15,57.4,56.99,57.4,26936.0
2022-08-02 14:10:00,57.39,57.49,56.96,56.97,42678.0,57.39,57.49,56.96,56.97,42678.0
2022-08-02 14:20:00,56.97,57.67,56.89,57.54,24024.0,56.97,57.67,56.89,57.54,24024.0
2022-08-02 14:30:00,57.56,57.82,57.56,57.72,17330.0,57.56,57.82,57.56,57.72,17330.0
2022-08-02 14:40:00,57.69,58.14,57.69,58.14,26002.0,57.69,58.14,57.69,58.14,26002.0
2022-08-02 14:50:00,58.09,58.17,57.74,58.0,20378.0,58.09,58.17,57.74,58.0,20378.0
2022-08-02 15:00:00,58.03,58.35,57.9,57.98,48051.0,58.03,58.35,57.9,57.98,48051.0
2022-08-02 15:10:00,58.04,58.09,57.57,57.64,27634.0,58.04,58.09,57.57,57.64,27634.0
2022-08-02 15:20:00,57.61,57.88,57.52,57.8,28221.0,57.61,57.88,57.52,57.8,28221.0
2022-08-02 15:30:00,57.8,57.95,57.56,57.73,52333.0,57.8,57.95,57.56,57.73,52333.0
2022-08-02 15:40:00,57.73,57.74,57.53,57.6,66667.0,57.73,57.74,57.53,57.6,66667.0
2022-08-02 15:50:00,57.61,57.74,57.37,57.44,184962.0,57.61,57.74,57.37,57.44,184962.0
2022-08-03 09:30:00,58.11,58.98,57.36,58.36,72347.0,58.11,58.98,57.36,58.36,72347.0
2022-08-03 09:40:00,58.52,58.74,58.2,58.41,113690.0,58.52,58.74,58.2,58.41,113690.0
2022-08-03 09:50:00,58.45,58.61,58.25,58.4,51913.0,58.45,58.61,58.25,58.4,51913.0
2022-08-03 10:00:00,58.35,58.81,58.22,58.72,88484.0,58.35,58.81,58.22,58.72,88484.0
2022-08-03 10:10:00,58.79,59.21,58.0,58.0,60830.0,58.79,59.21,58.0,58.0,60830.0
2022-08-03 10:20:00,58.04,58.5,57.68,58.27,37585.0,58.04,58.5,57.68,58.27,37585.0
2022-08-03 10:30:00,58.4,58.6,57.79,58.31,43694.0,58.4,58.6,57.79,58.31,43694.0
2022-08-03 10:40:00,58.33,59.0,58.2,58.91,97882.0,58.33,59.0,58.2,58.91,97882.0
2022-08-03 10:50:00,58.74,59.21,58.67,58.87,164639.0,58.74,59.21,58.67,58.87,164639.0
2022-08-03 11:00:00,58.88,59.09,58.71,58.96,55053.0,58.88,59.09,58.71,58.96,55053.0
2022-08-03 11:10:00,58.95,59.39,58.95,59.36,75077.0,58.95,59.39,58.95,59.36,75077.0
2022-08-03 11:20:00,59.39,60.75,59.36,60.49,198243.0,59.39,60.75,59.36,60.49,198243.0
2022-08-03 11:30:00,60.48,60.52,60.05,60.3,38592.0,60.48,60.52,60.05,60.3,38592.0
2022-08-03 11:40:00,60.3,60.71,60.24,60.51,76661.0,60.3,60.71,60.24,60.51,76661.0
2022-08-03 11:50:00,60.55,61.23,60.45,61.17,86883.0,60.55,61.23,60.45,61.17,86883.0
2022-08-03 12:00:00,61.23,61.73,61.08,61.39,138095.0,61.23,61.73,61.08,61.39,138095.0
2022-08-03 12:10:00,61.4,61.49,60.69,61.32,129719.0,61.4,61.49,60.69,61.32,129719.0
2022-08-03 12:20:00,61.39,61.5,61.25,61.36,28045.0,61.39,61.5,61.25,61.36,28045.0
2022-08-03 12:30:00,61.4,62.18,61.39,62.09,66696.0,61.4,62.18,61.39,62.09,66696.0
2022-08-03 12:40:00,62.07,63.17,61.93,62.59,149481.0,62.07,63.17,61.93,62.59,149481.0
2022-08-03 12:50:00,62.59,62.87,62.18,62.33,51944.0,62.59,62.87,62.18,62.33,51944.0
2022-08-03 13:00:00,62.35,62.42,61.43,61.44,51293.0,62.35,62.42,61.43,61.44,51293.0
2022-08-03 13:10:00,61.43,62.06,61.32,61.88,41130.0,61.43,62.06,61.32,61.88,41130.0
2022-08-03 13:20:00,61.92,62.04,61.65,61.77,24520.0,61.92,62.04,61.65,61.77,24520.0
2022-08-03 13:30:00,61.77,62.17,61.76,61.93,59266.0,61.77,62.17,61.76,61.93,59266.0
2022-08-03 13:40:00,61.9,62.16,61.68,62.11,172108.0,61.9,62.16,61.68,62.11,172108.0
2022-08-03 13:50:00,62.11,62.4,62.08,62.27,69405.0,62.11,62.4,62.08,62.27,69405.0
2022-08-03 14:00:00,62.25,62.36,62.02,62.36,71396.0,62.25,62.36,62.02,62.36,71396.0
2022-08-03 14:10:00,62.35,63.2,62.28,63.13,75142.0,62.35,63.2,62.28,63.13,75142.0
2022-08-03 14:20:00,63.15,63.48,62.95,63.04,112287.0,63.15,63.48,62.95,63.04,112287.0
2022-08-03 14:30:00,63.07,63.18,62.64,62.96,67158.0,63.07,63.18,62.64,62.96,67158.0
2022-08-03 14:40:00,62.96,63.72,62.94,63.42,109907.0,62.96,63.72,62.94,63.42,109907.0
2022-08-03 14:50:00,63.46,63.74,63.2,63.66,73877.0,63.46,63.74,63.2,63.66,73877.0
2022-08-03 15:00:00,63.68,63.69,63.04,63.18,70382.0,63.68,63.69,63.04,63.18,70382.0
2022-08-03 15:10:00,63.21,63.53,63.09,63.48,86734.0,63.21,63.53,63.09,63.48,86734.0
2022-08-03 15:20:00,63.5,64.21,63.46,64.19,126681.0,63.5,64.21,63.46,64.19,126681.0
2022-08-03 15:30:00,64.21,65.53,64.05,65.53,314945.0,64.21,65.53,64.05,65.53,314945.0
2022-08-03 15:40:00,65.55,65.97,64.89,64.97,363090.0,65.55,65.97,64.89,64.97,363090.0
2022-08-03 15:50:00,64.99,65.01,64.38,64.41,430366.0,64.99,65.01,64.38,64.41,430366.0
2022-08-04 09:30:00,59.8,63.34,59.28,62.24,926212.0,59.8,63.34,59.28,62.24,926212.0
2022-08-04 09:40:00,62.18,64.5,62.0,62.97,400461.0,62.18,64.5,62.0,62.97,400461.0
2022-08-04 09:50:00,62.96,63.96,62.43,63.27,268800.0,62.96,63.96,62.43,63.27,268800.0
2022-08-04 10:00:00,63.42,64.48,62.82,64.08,153740.0,63.42,64.48,62.82,64.08,153740.0
2022-08-04 10:10:00,64.19,65.97,64.0,65.5,258210.0,64.19,65.97,64.0,65.5,258210.0
2022-08-04 10:20:00,65.5,68.11,65.3,67.29,370174.0,65.5,68.11,65.3,67.29,370174.0
2022-08-04 10:30:00,67.34,67.68,64.13,64.53,380588.0,67.34,67.68,64.13,64.53,380588.0
2022-08-04 10:40:00,64.37,64.88,63.79,64.01,258001.0,64.37,64.88,63.79,64.01,258001.0
2022-08-04 10:50:00,64.01,64.01,62.71,62.82,138713.0,64.01,64.01,62.71,62.82,138713.0
2022-08-04 11:00:00,62.82,63.38,62.33,62.96,141094.0,62.82,63.38,62.33,62.96,141094.0
2022-08-04 11:10:00,62.92,63.3,62.19,63.02,120002.0,62.92,63.3,62.19,63.02,120002.0
2022-08-04 11:20:00,63.04,63.26,62.61,62.77,57585.0,63.04,63.26,62.61,62.77,57585.0
2022-08-04 11:30:00,62.78,63.97,62.77,63.27,153453.0,62.78,63.97,62.77,63.27,153453.0
2022-08-04 11:40:00,63.31,63.97,63.24,63.74,47288.0,63.31,63.97,63.24,63.74,47288.0
2022-08-04 11:50:00,63.79,64.13,63.53,63.74,40460.0,63.79,64.13,63.53,63.74,40460.0
2022-08-04 12:00:00,63.74,63.89,63.15,63.51,33590.0,63.74,63.89,63.15,63.51,33590.0
2022-08-04 12:10:00,63.5,64.28,63.48,64.17,41521.0,63.5,64.28,63.48,64.17,41521.0
2022-08-04 12:20:00,64.16,64.16,63.57,63.75,21825.0,64.16,64.16,63.57,63.75,21825.0
2022-08-04 12:30:00,63.75,64.04,63.75,63.95,36802.0,63.75,64.04,63.75,63.95,36802.0
2022-08-04 12:40:00,63.96,63.96,62.78,63.0,44229.0,63.96,63.96,62.78,63.0,44229.0
2022-08-04 12:50:00,63.0,63.46,62.99,63.14,41122.0,63.0,63.46,62.99,63.14,41122.0
2022-08-04 13:00:00,63.14,63.7,63.1,63.52,30538.0,63.14,63.7,63.1,63.52,30538.0
2022-08-04 13:10:00,63.45,63.7,63.39,63.55,29121.0,63.45,63.7,63.39,63.55,29121.0
2022-08-04 13:20:00,63.55,63.78,63.28,63.68,16652.0,63.55,63.78,63.28,63.68,16652.0
2022-08-04 13:30:00,63.72,64.13,63.46,63.48,37925.0,63.72,64.13,63.46,63.48,37925.0
2022-08-04 13:40:00,63.47,63.6,63.1,63.53,51547.0,63.47,63.6,63.1,63.53,51547.0
2022-08-04 13:50:00,63.47,63.52,63.23,63.36,22314.0,63.47,63.52,63.23,63.36,22314.0
2022-08-04 14:00:00,63.3,63.35,62.83,62.85,37114.0,63.3,63.35,62.83,62.85,37114.0
2022-08-04 14:10:00,62.83,63.19,62.65,63.04,52483.0,62.83,63.19,62.65,63.04,52483.0
2022-08-04 14:20:00,63.03,63.48,62.93,63.33,15800.0,63.03,63.48,62.93,63.33,15800.0
2022-08-04 14:30:00,63.32,63.43,62.7,62.75,24420.0,63.32,63.43,62.7,62.75,24420.0
2022-08-04 14:40:00,62.75,62.75,62.33,62.63,24627.0,62.75,62.75,62.33,62.63,24627.0
2022-08-04 14:50:00,62.65,63.12,62.59,62.96,19784.0,62.65,63.12,62.59,62.96,19784.0
2022-08-04 15:00:00,62.92,63.27,62.91,63.27,26147.0,62.92,63.27,62.91,63.27,26147.0
2022-08-04 15:10:00,63.23,63.43,62.93,63.34,110763.0,63.23,63.43,62.93,63.34,110763.0
2022-08-04 15:20:00,63.39,63.47,62.86,62.86,54258.0,63.39,63.47,62.86,62.86,54258.0
2022-08-04 15:30:00,62.9,63.13,62.85,62.98,55332.0,62.9,63.13,62.85,62.98,55332.0
2022-08-04 15:40:00,63.0,63.16,62.8,62.85,73012.0,63.0,63.16,62.8,62.85,73012.0
2022-08-04 15:50:00,62.8,62.99,62.68,62.81,269050.0,62.8,62.99,62.68,62.81,269050.0
2022-08-05 09:30:00,61.5,61.5,58.22,60.09,220039.0,61.5,61.5,58.22,60.09,220039.0
2022-08-05 09:40:00,59.78,60.16,58.43,59.13,228281.0,59.78,60.16,58.43,59.13,228281.0
2022-08-05 09:50:00,59.23,60.1,59.23,59.86,101247.0,59.23,60.1,59.23,59.86,101247.0
2022-08-05 10:00:00,59.86,61.75,59.47,61.75,161476.0,59.86,61.75,59.47,61.75,161476.0
2022-08-05 10:10:00,61.73,62.52,61.42,61.96,194505.0,61.73,62.52,61.42,61.96,194505.0
2022-08-05 10:20:00,62.09,63.69,62.09,63.5,156004.0,62.09,63.69,62.09,63.5,156004.0
2022-08-05 10:30:00,63.51,64.13,63.18,64.11,116416.0,63.51,64.13,63.18,64.11,116416.0
2022-08-05 10:40:00,64.03,65.05,63.9,64.47,150324.0,64.03,65.05,63.9,64.47,150324.0
2022-08-05 10:50:00,64.33,64.56,63.84,64.15,94886.0,64.33,64.56,63.84,64.15,94886.0
2022-08-05 11:00:00,64.24,64.29,62.75,63.4,52175.0,64.24,64.29,62.75,63.4,52175.0
2022-08-05 11:10:00,63.33,63.36,62.21,62.34,74315.0,63.33,63.36,62.21,62.34,74315.0
2022-08-05 11:20:00,62.27,62.35,61.44,61.61,48198.0,62.27,62.35,61.44,61.61,48198.0
2022-08-05 11:30:00,61.56,61.88,61.15,61.46,46697.0,61.56,61.88,61.15,61.46,46697.0
2022-08-05 11:40:00,61.52,61.52,60.82,60.88,62638.0,61.52,61.52,60.82,60.88,62638.0
2022-08-05 11:50:00,60.83,61.34,60.7,61.03,45086.0,60.83,61.34,60.7,61.03,45086.0
2022-08-05 12:00:00,61.04,62.05,61.01,61.73,33186.0,61.04,62.05,61.01,61.73,33186.0
2022-08-05 12:10:00,61.68,62.1,61.62,61.99,24989.0,61.68,62.1,61.62,61.99,24989.0
2022-08-05 12:20:00,61.93,62.05,61.53,61.93,33820.0,61.93,62.05,61.53,61.93,33820.0
2022-08-05 12:30:00,61.93,61.95,61.56,61.82,25820.0,61.93,61.95,61.56,61.82,25820.0
2022-08-05 12:40:00,61.87,61.96,61.6,61.89,34817.0,61.87,61.96,61.6,61.89,34817.0
2022-08-05 12:50:00,61.93,62.09,61.28,61.84,55328.0,61.93,62.09,61.28,61.84,55328.0
2022-08-05 13:00:00,61.83,61.91,61.49,61.85,21619.0,61.83,61.91,61.49,61.85,21619.0
2022-08-05 13:10:00,61.85,62.2,61.85,61.87,35780.0,61.85,62.2,61.85,61.87,35780.0
2022-08-05 13:20:00,61.91,61.94,61.55,61.67,19517.0,61.91,61.94,61.55,61.67,19517.0
2022-08-05 13:30:00,61.73,62.02,61.55,61.66,21428.0,61.73,62.02,61.55,61.66,21428.0
2022-08-05 13:40:00,61.68,61.76,61.22,61.3,32686.0,61.68,61.76,61.22,61.3,32686.0
2022-08-05 13:50:00,61.33,61.52,61.15,61.44,12144.0,61.33,61.52,61.15,61.44,12144.0
2022-08-05 14:00:00,61.39,61.64,61.32,61.41,14055.0,61.39,61.64,61.32,61.41,14055.0
2022-08-05 14:10:00,61.4,61.82,61.39,61.81,18628.0,61.4,61.82,61.39,61.81,18628.0
2022-08-05 14:20:00,61.79,61.84,61.4,61.47,12465.0,61.79,61.84,61.4,61.47,12465.0
2022-08-05 14:30:00,61.51,62.13,61.43,61.99,17466.0,61.51,62.13,61.43,61.99,17466.0
2022-08-05 14:40:00,61.9,62.39,61.88,62.33,25026.0,61.9,62.39,61.88,62.33,25026.0
2022-08-05 14:50:00,62.31,62.36,62.07,62.3,17518.0,62.31,62.36,62.07,62.3,17518.0
2022-08-05 15:00:00,62.23,62.4,62.13,62.32,13792.0,62.23,62.4,62.13,62.32,13792.0
2022-08-05 15:10:00,62.32,62.92,62.23,62.8,40662.0,62.32,62.92,62.23,62.8,40662.0
2022-08-05 15:20:00,62.78,62.81,61.93,62.18,66052.0,62.78,62.81,61.93,62.18,66052.0
2022-08-05 15:30:00,62.19,62.37,62.07,62.13,67786.0,62.19,62.37,62.07,62.13,67786.0
2022-08-05 15:40:00,62.15,62.55,62.02,62.45,88068.0,62.15,62.55,62.02,62.45,88068.0
2022-08-05 15:50:00,62.49,62.69,62.2,62.26,219978.0,62.49,62.69,62.2,62.26,219978.0
2022-08-08 09:30:00,64.36,68.43,64.22,68.09,159056.0,64.36,68.43,64.22,68.09,159056.0
2022-08-08 09:40:00,68.35,72.71,68.0,71.7,484587.0,68.35,72.71,68.0,71.7,484587.0
2022-08-08 09:50:00,71.62,71.62,69.78,70.87,248651.0,71.62,71.62,69.78,70.87,248651.0
2022-08-08 10:00:00,71.01,72.19,70.7,71.47,217830.0,71.01,72.19,70.7,71.47,217830.0
2022-08-08 10:10:00,71.42,71.57,69.45,69.78,159773.0,71.42,71.57,69.45,69.78,159773.0
2022-08-08 10:20:00,69.73,70.09,68.62,69.52,129956.0,69.73,70.09,68.62,69.52,129956.0
2022-08-08 10:30:00,69.7,71.52,69.6,71.48,113753.0,69.7,71.52,69.6,71.48,113753.0
2022-08-08 10:40:00,71.48,71.71,70.69,70.84,121470.0,71.48,71.71,70.69,70.84,121470.0
2022-08-08 10:50:00,70.84,71.52,70.84,71.15,104985.0,70.84,71.52,70.84,71.15,104985.0
2022-08-08 11:00:00,71.19,72.14,70.92,72.11,93242.0,71.19,72.14,70.92,72.11,93242.0
2022-08-08 11:10:00,72.13,72.78,72.05,72.31,138284.0,72.13,72.78,72.05,72.31,138284.0
2022-08-08 11:20:00,72.31,72.86,72.28,72.29,93092.0,72.31,72.86,72.28,72.29,93092.0
2022-08-08 11:30:00,72.42,72.62,70.94,71.02,106577.0,72.42,72.62,70.94,71.02,106577.0
2022-08-08 11:40:00,71.0,71.0,69.27,70.23,152787.0,71.0,71.0,69.27,70.23,152787.0
2022-08-08 11:50:00,70.24,70.94,70.12,70.48,48497.0,70.24,70.94,70.12,70.48,48497.0
2022-08-08 12:00:00,70.57,70.65,69.62,69.78,78918.0,70.57,70.65,69.62,69.78,78918.0
2022-08-08 12:10:00,69.82,70.08,69.26,69.6,37395.0,69.82,70.08,69.26,69.6,37395.0
2022-08-08 12:20:00,69.6,69.82,69.04,69.2,53487.0,69.6,69.82,69.04,69.2,53487.0
2022-08-08 12:30:00,69.16,69.73,69.16,69.65,86889.0,69.16,69.73,69.16,69.65,86889.0
2022-08-08 12:40:00,69.56,69.91,69.41,69.6,33073.0,69.56,69.91,69.41,69.6,33073.0
2022-08-08 12:50:00,69.64,70.2,69.57,70.11,41413.0,69.64,70.2,69.57,70.11,41413.0
2022-08-08 13:00:00,70.11,70.42,69.85,70.2,53765.0,70.11,70.42,69.85,70.2,53765.0
2022-08-08 13:10:00,70.21,70.7,70.0,70.49,119571.0,70.21,70.7,70.0,70.49,119571.0
2022-08-08 13:20:00,70.45,70.49,70.2,70.36,31250.0,70.45,70.49,70.2,70.36,31250.0
2022-08-08 13:30:00,70.24,70.77,70.24,70.36,36992.0,70.24,70.77,70.24,70.36,36992.0
2022-08-08 13:40:00,70.41,71.3,70.35,71.3,45584.0,70.41,71.3,70.35,71.3,45584.0
2022-08-08 13:50:00,71.25,71.63,70.91,71.53,83812.0,71.25,71.63,70.91,71.53,83812.0
2022-08-08 14:00:00,71.53,71.57,70.77,71.51,78715.0,71.53,71.57,70.77,71.51,78715.0
2022-08-08 14:10:00,71.53,71.53,71.05,71.37,47427.0,71.53,71.53,71.05,71.37,47427.0
2022-08-08 14:20:00,71.34,71.42,71.11,71.2,54092.0,71.34,71.42,71.11,71.2,54092.0
2022-08-08 14:30:00,71.2,71.26,70.45,70.77,52307.0,71.2,71.26,70.45,70.77,52307.0
2022-08-08 14:40:00,70.78,70.99,70.71,70.78,38968.0,70.78,70.99,70.71,70.78,38968.0
2022-08-08 14:50:00,70.77,70.79,70.15,70.62,44212.0,70.77,70.79,70.15,70.62,44212.0
2022-08-08 15:00:00,70.63,70.8,70.31,70.59,57760.0,70.63,70.8,70.31,70.59,57760.0
2022-08-08 15:10:00,70.58,71.09,70.44,70.73,67300.0,70.58,71.09,70.44,70.73,67300.0
2022-08-08 15:20:00,70.77,71.29,70.71,71.14,76620.0,70.77,71.29,70.71,71.14,76620.0
2022-08-08 15:30:00,71.13,71.95,71.01,71.95,105470.0,71.13,71.95,71.01,71.95,105470.0
2022-08-08 15:40:00,71.89,72.02,71.38,71.62,126451.0,71.89,72.02,71.38,71.62,126451.0
2022-08-08 15:50:00,71.65,72.13,71.6,71.8,278877.0,71.65,72.13,71.6,71.8,278877.0
2022-08-09 09:30:00,69.86,70.18,67.18,67.42,180692.0,69.86,70.18,67.18,67.42,180692.0
2022-08-09 09:40:00,67.37,68.13,66.53,67.05,222631.0,67.37,68.13,66.53,67.05,222631.0
2022-08-09 09:50:00,67.08,67.42,65.51,65.99,138294.0,67.08,67.42,65.51,65.99,138294.0
2022-08-09 10:00:00,65.95,65.95,63.46,63.56,146277.0,65.95,65.95,63.46,63.56,146277.0
2022-08-09 10:10:00,63.46,64.8,63.38,64.23,156418.0,63.46,64.8,63.38,64.23,156418.0
2022-08-09 10:20:00,64.28,64.7,63.75,63.91,80103.0,64.28,64.7,63.75,63.91,80103.0
2022-08-09 10:30:00,63.91,64.23,63.54,63.93,136603.0,63.91,64.23,63.54,63.93,136603.0
2022-08-09 10:40:00,63.94,63.97,62.65,63.08,130598.0,63.94,63.97,62.65,63.08,130598.0
2022-08-09 10:50:00,63.15,63.48,62.44,62.46,112976.0,63.15,63.48,62.44,62.46,112976.0
2022-08-09 11:00:00,62.41,62.41,61.61,62.29,166257.0,62.41,62.41,61.61,62.29,166257.0
2022-08-09 11:10:00,62.26,63.02,62.21,62.73,99127.0,62.26,63.02,62.21,62.73,99127.0
2022-08-09 11:20:00,62.73,63.07,62.47,62.72,64692.0,62.73,63.07,62.47,62.72,64692.0
2022-08-09 11:30:00,62.68,62.72,61.65,61.97,140892.0,62.68,62.72,61.65,61.97,140892.0
2022-08-09 11:40:00,61.97,62.4,61.61,61.72,148144.0,61.97,62.4,61.61,61.72,148144.0
2022-08-09 11:50:00,61.69,61.79,61.31,61.49,90866.0,61.69,61.79,61.31,61.49,90866.0
2022-08-09 12:00:00,61.46,61.47,60.78,61.0,106861.0,61.46,61.47,60.78,61.0,106861.0
2022-08-09 12:10:00,60.94,61.28,60.7,60.71,71237.0,60.94,61.28,60.7,60.71,71237.0
2022-08-09 12:20:00,60.7,60.97,60.5,60.51,72002.0,60.7,60.97,60.5,60.51,72002.0
2022-08-09 12:30:00,60.55,61.41,60.55,61.19,95532.0,60.55,61.41,60.55,61.19,95532.0
2022-08-09 12:40:00,61.21,61.68,60.7,61.43,111741.0,61.21,61.68,60.7,61.43,111741.0
2022-08-09 12:50:00,61.43,61.99,61.25,61.3,77741.0,61.43,61.99,61.25,61.3,77741.0
2022-08-09 13:00:00,61.3,61.49,60.82,60.85,57227.0,61.3,61.49,60.82,60.85,57227.0
2022-08-09 13:10:00,60.91,61.07,60.65,60.94,112494.0,60.91,61.07,60.65,60.94,112494.0
2022-08-09 13:20:00,60.88,60.94,60.58,60.58,64831.0,60.88,60.94,60.58,60.58,64831.0
2022-08-09 13:30:00,60.55,60.57,59.74,59.95,94737.0,60.55,60.57,59.74,59.95,94737.0
2022-08-09 13:40:00,59.96,60.37,59.9,60.33,77667.0,59.96,60.37,59.9,60.33,77667.0
2022-08-09 13:50:00,60.3,60.59,60.21,60.59,58323.0,60.3,60.59,60.21,60.59,58323.0
2022-08-09 14:00:00,60.55,60.99,60.54,60.74,92840.0,60.55,60.99,60.54,60.74,92840.0
2022-08-09 14:10:00,60.71,60.72,59.78,60.07,65065.0,60.71,60.72,59.78,60.07,65065.0
2022-08-09 14:20:00,60.05,60.31,59.95,60.23,64501.0,60.05,60.31,59.95,60.23,64501.0
2022-08-09 14:30:00,60.23,60.7,60.0,60.33,71728.0,60.23,60.7,60.0,60.33,71728.0
2022-08-09 14:40:00,60.34,60.64,60.33,60.5,62514.0,60.34,60.64,60.33,60.5,62514.0
2022-08-09 14:50:00,60.51,60.71,60.34,60.6,63081.0,60.51,60.71,60.34,60.6,63081.0
2022-08-09 15:00:00,60.57,60.66,59.97,60.15,83895.0,60.57,60.66,59.97,60.15,83895.0
2022-08-09 15:10:00,60.12,60.12,59.93,60.04,91872.0,60.12,60.12,59.93,60.04,91872.0
2022-08-09 15:20:00,60.04,60.29,59.71,59.72,125511.0,60.04,60.29,59.71,59.72,125511.0
2022-08-09 15:30:00,59.74,59.86,59.46,59.47,170614.0,59.74,59.86,59.46,59.47,170614.0
2022-08-09 15:40:00,59.48,59.99,59.45,59.73,169597.0,59.48,59.99,59.45,59.73,169597.0
2022-08-09 15:50:00,59.72,59.86,59.31,59.56,321529.0,59.72,59.86,59.31,59.56,321529.0
2022-08-10 09:30:00,63.58,64.0,61.5,61.57,261981.0,63.58,64.0,61.5,61.57,261981.0
2022-08-10 09:40:00,61.5,62.75,60.72,62.13,165117.0,61.5,62.75,60.72,62.13,165117.0
2022-08-10 09:50:00,62.2,62.75,61.5,61.6,64202.0,62.2,62.75,61.5,61.6,64202.0
2022-08-10 10:00:00,61.59,62.5,61.35,61.8,82638.0,61.59,62.5,61.35,61.8,82638.0
2022-08-10 10:10:00,61.8,62.48,61.17,61.17,81174.0,61.8,62.48,61.17,61.17,81174.0
2022-08-10 10:20:00,61.24,61.74,60.82,61.64,61649.0,61.24,61.74,60.82,61.64,61649.0
2022-08-10 10:30:00,61.65,63.26,61.21,63.1,78716.0,61.65,63.26,61.21,63.1,78716.0
2022-08-10 10:40:00,63.1,63.21,62.61,62.65,48351.0,63.1,63.21,62.61,62.65,48351.0
2022-08-10 10:50:00,62.66,62.97,62.51,62.69,22692.0,62.66,62.97,62.51,62.69,22692.0
2022-08-10 11:00:00,62.7,63.19,62.52,62.58,57326.0,62.7,63.19,62.52,62.58,57326.0
2022-08-10 11:10:00,62.59,62.64,62.19,62.43,16686.0,62.59,62.64,62.19,62.43,16686.0
2022-08-10 11:20:00,62.4,62.52,62.32,62.39,20542.0,62.4,62.52,62.32,62.39,20542.0
2022-08-10 11:30:00,62.39,62.5,62.09,62.09,31181.0,62.39,62.5,62.09,62.09,31181.0
2022-08-10 11:40:00,62.19,62.5,62.19,62.28,48894.0,62.19,62.5,62.19,62.28,48894.0
2022-08-10 11:50:00,62.27,62.6,62.11,62.36,78744.0,62.27,62.6,62.11,62.36,78744.0
2022-08-10 12:00:00,62.35,62.74,62.34,62.56,216625.0,62.35,62.74,62.34,62.56,216625.0
2022-08-10 12:10:00,62.56,63.22,62.15,62.17,64324.0,62.56,63.22,62.15,62.17,64324.0
2022-08-10 12:20:00,62.17,62.34,61.86,62.22,52690.0,62.17,62.34,61.86,62.22,52690.0
2022-08-10 12:30:00,62.23,62.84,62.21,62.73,27839.0,62.23,62.84,62.21,62.73,27839.0
2022-08-10 12:40:00,62.77,63.0,62.71,62.86,29629.0,62.77,63.0,62.71,62.86,29629.0
2022-08-10 12:50:00,62.83,63.69,62.83,63.35,46696.0,62.83,63.69,62.83,63.35,46696.0
2022-08-10 13:00:00,63.31,63.68,62.81,63.67,45069.0,63.31,63.68,62.81,63.67,45069.0
2022-08-10 13:10:00,63.67,63.94,63.54,63.72,45124.0,63.67,63.94,63.54,63.72,45124.0
2022-08-10 13:20:00,63.72,63.92,63.4,63.48,29235.0,63.72,63.92,63.4,63.48,29235.0
2022-08-10 13:30:00,63.52,63.53,63.2,63.34,28936.0,63.52,63.53,63.2,63.34,28936.0
2022-08-10 13:40:00,63.34,63.75,63.27,63.74,17473.0,63.34,63.75,63.27,63.74,17473.0
2022-08-10 13:50:00,63.74,63.98,63.67,63.98,33272.0,63.74,63.98,63.67,63.98,33272.0
2022-08-10 14:00:00,63.94,63.97,63.53,63.53,20652.0,63.94,63.97,63.53,63.53,20652.0
2022-08-10 14:10:00,63.53,63.72,63.53,63.56,36020.0,63.53,63.72,63.53,63.56,36020.0
2022-08-10 14:20:00,63.54,64.5,63.51,64.3,57958.0,63.54,64.5,63.51,64.3,57958.0
2022-08-10 14:30:00,64.33,64.54,64.03,64.45,51408.0,64.33,64.54,64.03,64.45,51408.0
2022-08-10 14:40:00,64.44,64.75,64.43,64.43,36074.0,64.44,64.75,64.43,64.43,36074.0
2022-08-10 14:50:00,64.4,64.41,64.16,64.23,32209.0,64.4,64.41,64.16,64.23,32209.0
2022-08-10 15:00:00,64.23,64.45,64.14,64.21,28686.0,64.23,64.45,64.14,64.21,28686.0
2022-08-10 15:10:00,64.23,64.39,64.2,64.31,33730.0,64.23,64.39,64.2,64.31,33730.0
2022-08-10 15:20:00,64.29,64.55,64.23,64.4,46014.0,64.29,64.55,64.23,64.4,46014.0
2022-08-10 15:30:00,64.43,64.85,64.33,64.64,66022.0,64.43,64.85,64.33,64.64,66022.0
2022-08-10 15:40:00,64.63,64.65,64.23,64.23,61314.0,64.63,64.65,64.23,64.23,61314.0
2022-08-10 15:50:00,64.25,65.1,64.22,65.06,309379.0,64.25,65.1,64.22,65.06,309379.0
2022-08-11 09:30:00,67.95,68.89,66.69,67.91,206318.0,67.95,68.89,66.69,67.91,206318.0
2022-08-11 09:40:00,67.86,68.83,67.36,68.5,85219.0,67.86,68.83,67.36,68.5,85219.0
2022-08-11 09:50:00,68.7,68.95,67.81,68.2,89609.0,68.7,68.95,67.81,68.2,89609.0
2022-08-11 10:00:00,68.11,69.67,68.01,69.54,141043.0,68.11,69.67,68.01,69.54,141043.0
2022-08-11 10:10:00,69.49,71.62,69.43,71.41,258360.0,69.49,71.62,69.43,71.41,258360.0
2022-08-11 10:20:00,71.5,71.59,69.57,69.96,175068.0,71.5,71.59,69.57,69.96,175068.0
2022-08-11 10:30:00,69.89,70.47,69.54,69.56,84024.0,69.89,70.47,69.54,69.56,84024.0
2022-08-11 10:40:00,69.52,69.71,68.37,68.87,96417.0,69.52,69.71,68.37,68.87,96417.0
2022-08-11 10:50:00,69.0,69.74,68.67,69.64,87621.0,69.0,69.74,68.67,69.64,87621.0
2022-08-11 11:00:00,69.58,70.11,68.17,68.41,129832.0,69.58,70.11,68.17,68.41,129832.0
2022-08-11 11:10:00,68.41,68.62,67.68,67.95,141790.0,68.41,68.62,67.68,67.95,141790.0
2022-08-11 11:20:00,67.88,67.96,67.0,67.75,190994.0,67.88,67.96,67.0,67.75,190994.0
2022-08-11 11:30:00,67.7,67.97,67.2,67.28,78046.0,67.7,67.97,67.2,67.28,78046.0
2022-08-11 11:40:00,67.26,67.71,66.2,66.2,94305.0,67.26,67.71,66.2,66.2,94305.0
2022-08-11 11:50:00,66.25,66.47,65.5,65.9,174590.0,66.25,66.47,65.5,65.9,174590.0
2022-08-11 12:00:00,65.97,66.37,65.51,65.69,53549.0,65.97,66.37,65.51,65.69,53549.0
2022-08-11 12:10:00,65.7,65.79,65.18,65.49,96431.0,65.7,65.79,65.18,65.49,96431.0
2022-08-11 12:20:00,65.42,65.85,65.22,65.85,58920.0,65.42,65.85,65.22,65.85,58920.0
2022-08-11 12:30:00,65.9,66.47,65.89,66.28,57867.0,65.9,66.47,65.89,66.28,57867.0
2022-08-11 12:40:00,66.22,66.39,65.82,66.12,54603.0,66.22,66.39,65.82,66.12,54603.0
2022-08-11 12:50:00,66.09,66.35,66.03,66.26,25970.0,66.09,66.35,66.03,66.26,25970.0
2022-08-11 13:00:00,66.3,66.48,66.11,66.23,33192.0,66.3,66.48,66.11,66.23,33192.0
2022-08-11 13:10:00,66.3,66.42,65.96,66.37,31755.0,66.3,66.42,65.96,66.37,31755.0
2022-08-11 13:20:00,66.34,66.75,66.3,66.48,57761.0,66.34,66.75,66.3,66.48,57761.0
2022-08-11 13:30:00,66.46,66.54,65.85,66.11,42527.0,66.46,66.54,65.85,66.11,42527.0
2022-08-11 13:40:00,66.06,66.36,65.99,66.0,21555.0,66.06,66.36,65.99,66.0,21555.0
2022-08-11 13:50:00,66.05,66.12,65.25,65.56,47825.0,66.05,66.12,65.25,65.56,47825.0
2022-08-11 14:00:00,65.56,65.65,64.81,64.84,49879.0,65.56,65.65,64.81,64.84,49879.0
2022-08-11 14:10:00,64.94,65.09,64.74,65.03,65765.0,64.94,65.09,64.74,65.03,65765.0
2022-08-11 14:20:00,65.04,65.25,64.91,65.08,37875.0,65.04,65.25,64.91,65.08,37875.0
2022-08-11 14:30:00,65.1,65.11,64.59,64.84,57359.0,65.1,65.11,64.59,64.84,57359.0
2022-08-11 14:40:00,64.84,65.0,64.36,64.81,97789.0,64.84,65.0,64.36,64.81,97789.0
2022-08-11 14:50:00,64.77,64.79,64.08,64.54,91119.0,64.77,64.79,64.08,64.54,91119.0
2022-08-11 15:00:00,64.5,65.05,64.41,64.54,68826.0,64.5,65.05,64.41,64.54,68826.0
2022-08-11 15:10:00,64.5,64.8,64.06,64.61,76712.0,64.5,64.8,64.06,64.61,76712.0
2022-08-11 15:20:00,64.61,64.75,64.39,64.72,22461.0,64.61,64.75,64.39,64.72,22461.0
2022-08-11 15:30:00,64.75,64.89,64.33,64.34,53042.0,64.75,64.89,64.33,64.34,53042.0
2022-08-11 15:40:00,64.34,64.8,64.26,64.46,99933.0,64.34,64.8,64.26,64.46,99933.0
2022-08-11 15:50:00,64.45,64.76,64.41,64.59,169883.0,64.45,64.76,64.41,64.59,169883.0
2022-08-12 09:30:00,65.2,66.22,62.82,64.44,92493.0,65.2,66.22,62.82,64.44,92493.0
2022-08-12 09:40:00,64.67,65.72,64.5,65.0,36628.0,64.67,65.72,64.5,65.0,36628.0
2022-08-12 09:50:00,64.81,65.78,64.8,65.47,33078.0,64.81,65.78,64.8,65.47,33078.0
2022-08-12 10:00:00,65.36,65.81,64.67,65.68,26435.0,65.36,65.81,64.67,65.68,26435.0
2022-08-12 10:10:00,65.73,67.44,65.63,67.33,102107.0,65.73,67.44,65.63,67.33,102107.0
2022-08-12 10:20:00,67.35,67.67,66.72,66.92,86447.0,67.35,67.67,66.72,66.92,86447.0
2022-08-12 10:30:00,66.87,67.55,66.5,67.06,69737.0,66.87,67.55,66.5,67.06,69737.0
2022-08-12 10:40:00,66.95,67.01,65.66,66.02,51910.0,66.95,67.01,65.66,66.02,51910.0
2022-08-12 10:50:00,66.1,66.69,66.1,66.58,33558.0,66.1,66.69,66.1,66.58,33558.0
2022-08-12 11:00:00,66.57,66.71,66.28,66.55,63318.0,66.57,66.71,66.28,66.55,63318.0
2022-08-12 11:10:00,66.49,66.75,66.15,66.6,18145.0,66.49,66.75,66.15,66.6,18145.0
2022-08-12 11:20:00,66.67,66.92,66.23,66.25,54532.0,66.67,66.92,66.23,66.25,54532.0
2022-08-12 11:30:00,66.28,66.49,66.02,66.34,27513.0,66.28,66.49,66.02,66.34,27513.0
2022-08-12 11:40:00,66.3,66.3,65.98,66.15,22860.0,66.3,66.3,65.98,66.15,22860.0
2022-08-12 11:50:00,66.15,66.3,65.96,66.12,28669.0,66.15,66.3,65.96,66.12,28669.0
2022-08-12 12:00:00,66.17,66.22,66.0,66.11,12955.0,66.17,66.22,66.0,66.11,12955.0
2022-08-12 12:10:00,66.14,66.36,65.96,66.27,21508.0,66.14,66.36,65.96,66.27,21508.0
2022-08-12 12:20:00,66.29,66.81,66.16,66.76,47480.0,66.29,66.81,66.16,66.76,47480.0
2022-08-12 12:30:00,66.7,66.81,66.48,66.76,24201.0,66.7,66.81,66.48,66.76,24201.0
2022-08-12 12:40:00,66.67,66.78,66.27,66.46,13315.0,66.67,66.78,66.27,66.46,13315.0
2022-08-12 12:50:00,66.48,66.6,66.17,66.22,28029.0,66.48,66.6,66.17,66.22,28029.0
2022-08-12 13:00:00,66.27,66.45,66.21,66.45,12073.0,66.27,66.45,66.21,66.45,12073.0
2022-08-12 13:10:00,66.47,66.59,66.39,66.59,16868.0,66.47,66.59,66.39,66.59,16868.0
2022-08-12 13:20:00,66.65,67.0,66.47,66.63,34021.0,66.65,67.0,66.47,66.63,34021.0
2022-08-12 13:30:00,66.67,66.71,66.14,66.2,10566.0,66.67,66.71,66.14,66.2,10566.0
2022-08-12 13:40:00,66.17,66.52,66.13,66.38,35848.0,66.17,66.52,66.13,66.38,35848.0
2022-08-12 13:50:00,66.41,66.52,66.35,66.51,9235.0,66.41,66.52,66.35,66.51,9235.0
2022-08-12 14:00:00,66.5,66.87,66.49,66.87,22800.0,66.5,66.87,66.49,66.87,22800.0
2022-08-12 14:10:00,66.87,67.18,66.8,67.1,32918.0,66.87,67.18,66.8,67.1,32918.0
2022-08-12 14:20:00,67.09,67.12,66.86,67.02,33666.0,67.09,67.12,66.86,67.02,33666.0
2022-08-12 14:30:00,66.98,67.25,66.98,67.18,16116.0,66.98,67.25,66.98,67.18,16116.0
2022-08-12 14:40:00,67.2,67.45,67.1,67.36,46268.0,67.2,67.45,67.1,67.36,46268.0
2022-08-12 14:50:00,67.39,67.88,67.36,67.5,64705.0,67.39,67.88,67.36,67.5,64705.0
2022-08-12 15:00:00,67.51,67.73,67.22,67.73,32777.0,67.51,67.73,67.22,67.73,32777.0
2022-08-12 15:10:00,67.75,68.17,67.7,68.09,125635.0,67.75,68.17,67.7,68.09,125635.0
2022-08-12 15:20:00,68.1,68.17,67.64,67.83,66483.0,68.1,68.17,67.64,67.83,66483.0
2022-08-12 15:30:00,67.81,67.94,67.68,67.71,93109.0,67.81,67.94,67.68,67.71,93109.0
2022-08-12 15:40:00,67.72,68.16,67.68,68.16,97304.0,67.72,68.16,67.68,68.16,97304.0
2022-08-12 15:50:00,68.15,68.78,68.09,68.54,255898.0,68.15,68.78,68.09,68.54,255898.0
2022-08-15 09:30:00,68.1,70.4,68.0,68.43,119525.0,68.1,70.4,68.0,68.43,119525.0
2022-08-15 09:40:00,68.48,68.66,67.15,68.07,40115.0,68.48,68.66,67.15,68.07,40115.0
2022-08-15 09:50:00,68.06,69.38,68.01,69.04,58015.0,68.06,69.38,68.01,69.04,58015.0
2022-08-15 10:00:00,69.0,69.27,68.04,68.58,55212.0,69.0,69.27,68.04,68.58,55212.0
2022-08-15 10:10:00,68.48,68.87,67.35,68.01,91470.0,68.48,68.87,67.35,68.01,91470.0
2022-08-15 10:20:00,67.86,68.63,67.55,68.53,27297.0,67.86,68.63,67.55,68.53,27297.0
2022-08-15 10:30:00,68.52,69.19,68.49,68.8,26690.0,68.52,69.19,68.49,68.8,26690.0
2022-08-15 10:40:00,68.83,69.21,68.25,68.43,30221.0,68.83,69.21,68.25,68.43,30221.0
2022-08-15 10:50:00,68.34,68.72,68.31,68.36,20148.0,68.34,68.72,68.31,68.36,20148.0
2022-08-15 11:00:00,68.38,68.87,68.11,68.58,26593.0,68.38,68.87,68.11,68.58,26593.0
2022-08-15 11:10:00,68.5,68.51,67.79,67.97,24096.0,68.5,68.51,67.79,67.97,24096.0
2022-08-15 11:20:00,68.01,68.45,67.96,68.16,13361.0,68.01,68.45,67.96,68.16,13361.0
2022-08-15 11:30:00,68.21,68.58,68.18,68.56,20916.0,68.21,68.58,68.18,68.56,20916.0
2022-08-15 11:40:00,68.49,69.28,68.32,68.98,29344.0,68.49,69.28,68.32,68.98,29344.0
2022-08-15 11:50:00,68.94,69.07,68.64,68.89,17459.0,68.94,69.07,68.64,68.89,17459.0
2022-08-15 12:00:00,68.88,69.51,68.7,69.44,42225.0,68.88,69.51,68.7,69.44,42225.0
2022-08-15 12:10:00,69.41,69.47,69.12,69.34,28459.0,69.41,69.47,69.12,69.34,28459.0
2022-08-15 12:20:00,69.27,69.27,68.95,69.09,16589.0,69.27,69.27,68.95,69.09,16589.0
2022-08-15 12:30:00,69.06,69.06,68.59,68.59,13241.0,69.06,69.06,68.59,68.59,13241.0
2022-08-15 12:40:00,68.56,68.8,68.48,68.67,22364.0,68.56,68.8,68.48,68.67,22364.0
2022-08-15 12:50:00,68.7,69.19,68.52,69.0,14968.0,68.7,69.19,68.52,69.0,14968.0
2022-08-15 13:00:00,69.02,69.48,68.89,69.29,18817.0,69.02,69.48,68.89,69.29,18817.0
2022-08-15 13:10:00,69.31,69.37,69.17,69.3,17102.0,69.31,69.37,69.17,69.3,17102.0
2022-08-15 13:20:00,69.24,69.67,69.15,69.63,24312.0,69.24,69.67,69.15,69.63,24312.0
2022-08-15 13:30:00,69.6,69.77,69.18,69.18,23504.0,69.6,69.77,69.18,69.18,23504.0
2022-08-15 13:40:00,69.19,69.35,69.0,69.31,71217.0,69.19,69.35,69.0,69.31,71217.0
2022-08-15 13:50:00,69.3,69.4,69.05,69.33,51303.0,69.3,69.4,69.05,69.33,51303.0
2022-08-15 14:00:00,69.33,69.36,69.06,69.15,26264.0,69.33,69.36,69.06,69.15,26264.0
2022-08-15 14:10:00,69.16,69.21,68.95,68.95,46544.0,69.16,69.21,68.95,68.95,46544.0
2022-08-15 14:20:00,68.98,69.1,68.59,68.77,45974.0,68.98,69.1,68.59,68.77,45974.0
2022-08-15 14:30:00,68.73,68.81,68.5,68.67,40358.0,68.73,68.81,68.5,68.67,40358.0
2022-08-15 14:40:00,68.71,68.9,68.35,68.41,34035.0,68.71,68.9,68.35,68.41,34035.0
2022-08-15 14:50:00,68.37,68.71,68.33,68.45,30273.0,68.37,68.71,68.33,68.45,30273.0
2022-08-15 15:00:00,68.43,68.78,68.33,68.62,47510.0,68.43,68.78,68.33,68.62,47510.0
2022-08-15 15:10:00,68.59,69.02,68.52,68.84,39880.0,68.59,69.02,68.52,68.84,39880.0
2022-08-15 15:20:00,68.86,68.95,68.76,68.8,22549.0,68.86,68.95,68.76,68.8,22549.0
2022-08-15 15:30:00,68.79,68.79,68.58,68.61,27065.0,68.79,68.79,68.58,68.61,27065.0
2022-08-15 15:40:00,68.59,68.65,68.34,68.61,61685.0,68.59,68.65,68.34,68.61,61685.0
2022-08-15 15:50:00,68.61,68.7,68.31,68.33,135056.0,68.61,68.7,68.31,68.33,135056.0
2022-08-16 09:30:00,68.4,69.0,66.99,67.74,70999.0,68.4,69.0,66.99,67.74,70999.0
2022-08-16 09:40:00,67.8,68.59,67.13,67.26,69524.0,67.8,68.59,67.13,67.26,69524.0
2022-08-16 09:50:00,67.2,68.08,66.83,67.82,85553.0,67.2,68.08,66.83,67.82,85553.0
2022-08-16 10:00:00,67.72,67.77,65.61,66.9,138911.0,67.72,67.77,65.61,66.9,138911.0
2022-08-16 10:10:00,66.89,67.78,66.62,67.72,112620.0,66.89,67.78,66.62,67.72,112620.0
2022-08-16 10:20:00,67.74,67.77,66.3,66.53,86677.0,67.74,67.77,66.3,66.53,86677.0
2022-08-16 10:30:00,66.53,66.53,65.05,65.18,87715.0,66.53,66.53,65.05,65.18,87715.0
2022-08-16 10:40:00,65.25,66.12,65.02,65.84,76685.0,65.25,66.12,65.02,65.84,76685.0
2022-08-16 10:50:00,65.92,66.53,65.83,66.2,29228.0,65.92,66.53,65.83,66.2,29228.0
2022-08-16 11:00:00,66.23,67.19,66.22,67.01,44465.0,66.23,67.19,66.22,67.01,44465.0
2022-08-16 11:10:00,67.0,68.09,66.97,67.89,35166.0,67.0,68.09,66.97,67.89,35166.0
2022-08-16 11:20:00,67.83,68.93,67.69,68.9,45314.0,67.83,68.93,67.69,68.9,45314.0
2022-08-16 11:30:00,68.96,69.99,68.88,69.16,154707.0,68.96,69.99,68.88,69.16,154707.0
2022-08-16 11:40:00,69.15,70.08,69.15,69.8,120665.0,69.15,70.08,69.15,69.8,120665.0
2022-08-16 11:50:00,69.75,72.81,69.74,72.77,209814.0,69.75,72.81,69.74,72.77,209814.0
2022-08-16 12:00:00,72.77,75.64,72.39,72.42,483278.0,72.77,75.64,72.39,72.42,483278.0
2022-08-16 12:10:00,72.39,73.18,71.65,72.98,136372.0,72.39,73.18,71.65,72.98,136372.0
2022-08-16 12:20:00,72.97,73.1,72.45,72.56,59563.0,72.97,73.1,72.45,72.56,59563.0
2022-08-16 12:30:00,72.56,73.03,72.4,72.4,105097.0,72.56,73.03,72.4,72.4,105097.0
2022-08-16 12:40:00,72.5,73.24,72.46,73.23,37855.0,72.5,73.24,72.46,73.23,37855.0
2022-08-16 12:50:00,73.23,73.59,73.11,73.36,65966.0,73.23,73.59,73.11,73.36,65966.0
2022-08-16 13:00:00,73.39,73.67,73.21,73.63,34588.0,73.39,73.67,73.21,73.63,34588.0
2022-08-16 13:10:00,73.68,73.87,73.45,73.62,40514.0,73.68,73.87,73.45,73.62,40514.0
2022-08-16 13:20:00,73.63,74.14,73.39,73.86,49194.0,73.63,74.14,73.39,73.86,49194.0
2022-08-16 13:30:00,73.92,74.41,73.88,74.41,90518.0,73.92,74.41,73.88,74.41,90518.0
2022-08-16 13:40:00,74.4,74.98,74.25,74.8,64927.0,74.4,74.98,74.25,74.8,64927.0
2022-08-16 13:50:00,74.79,75.47,74.62,75.18,198161.0,74.79,75.47,74.62,75.18,198161.0
2022-08-16 14:00:00,75.14,75.76,75.02,75.72,104601.0,75.14,75.76,75.02,75.72,104601.0
2022-08-16 14:10:00,75.78,76.06,75.32,75.93,104132.0,75.78,76.06,75.32,75.93,104132.0
2022-08-16 14:20:00,75.96,76.35,75.83,76.15,109462.0,75.96,76.35,75.83,76.15,109462.0
2022-08-16 14:30:00,76.12,76.12,74.08,74.2,173367.0,76.12,76.12,74.08,74.2,173367.0
2022-08-16 14:40:00,74.2,74.53,73.57,73.7,110622.0,74.2,74.53,73.57,73.7,110622.0
2022-08-16 14:50:00,73.76,74.5,73.66,74.39,61445.0,73.76,74.5,73.66,74.39,61445.0
2022-08-16 15:00:00,74.35,74.35,73.32,73.52,71896.0,74.35,74.35,73.32,73.52,71896.0
2022-08-16 15:10:00,73.52,74.02,73.46,74.02,56616.0,73.52,74.02,73.46,74.02,56616.0
2022-08-16 15:20:00,73.94,74.25,73.52,74.18,69641.0,73.94,74.25,73.52,74.18,69641.0
2022-08-16 15:30:00,74.17,74.23,73.47,73.6,97275.0,74.17,74.23,73.47,73.6,97275.0
2022-08-16 15:40:00,73.61,73.92,73.32,73.88,114181.0,73.61,73.92,73.32,73.88,114181.0
2022-08-16 15:50:00,73.89,73.95,73.48,73.54,258866.0,73.89,73.95,73.48,73.54,258866.0
2022-08-17 09:30:00,71.09,72.84,70.86,72.22,135672.0,71.09,72.84,70.86,72.22,135672.0
2022-08-17 09:40:00,72.16,72.36,70.74,71.29,56190.0,72.16,72.36,70.74,71.29,56190.0
2022-08-17 09:50:00,71.42,72.7,70.31,71.72,89669.0,71.42,72.7,70.31,71.72,89669.0
2022-08-17 10:00:00,71.71,71.77,70.23,70.26,64028.0,71.71,71.77,70.23,70.26,64028.0
2022-08-17 10:10:00,70.26,70.43,69.54,70.2,112856.0,70.26,70.43,69.54,70.2,112856.0
2022-08-17 10:20:00,70.2,70.2,69.04,69.36,75989.0,70.2,70.2,69.04,69.36,75989.0
2022-08-17 10:30:00,69.36,69.36,67.79,68.03,104006.0,69.36,69.36,67.79,68.03,104006.0
2022-08-17 10:40:00,68.03,69.67,67.92,69.16,107225.0,68.03,69.67,67.92,69.16,107225.0
2022-08-17 10:50:00,69.07,69.07,68.19,68.45,83479.0,69.07,69.07,68.19,68.45,83479.0
2022-08-17 11:00:00,68.45,69.03,68.44,68.54,73827.0,68.45,69.03,68.44,68.54,73827.0
2022-08-17 11:10:00,68.46,68.73,67.63,67.8,84632.0,68.46,68.73,67.63,67.8,84632.0
2022-08-17 11:20:00,67.86,68.05,67.43,67.7,77758.0,67.86,68.05,67.43,67.7,77758.0
2022-08-17 11:30:00,67.7,68.01,67.44,67.92,60026.0,67.7,68.01,67.44,67.92,60026.0
2022-08-17 11:40:00,67.89,68.23,67.71,67.8,80933.0,67.89,68.23,67.71,67.8,80933.0
2022-08-17 11:50:00,67.79,68.34,67.62,68.18,71747.0,67.79,68.34,67.62,68.18,71747.0
2022-08-17 12:00:00,68.18,68.73,68.17,68.24,90360.0,68.18,68.73,68.17,68.24,90360.0
2022-08-17 12:10:00,68.18,68.22,67.84,68.08,36188.0,68.18,68.22,67.84,68.08,36188.0
2022-08-17 12:20:00,68.02,68.55,68.02,68.52,33198.0,68.02,68.55,68.02,68.52,33198.0
2022-08-17 12:30:00,68.49,69.43,68.45,69.36,46994.0,68.49,69.43,68.45,69.36,46994.0
2022-08-17 12:40:00,69.35,69.56,69.04,69.04,31975.0,69.35,69.56,69.04,69.04,31975.0
2022-08-17 12:50:00,69.03,69.1,68.87,69.07,36879.0,69.03,69.1,68.87,69.07,36879.0
2022-08-17 13:00:00,69.1,69.27,68.74,68.74,45934.0,69.1,69.27,68.74,68.74,45934.0
2022-08-17 13:10:00,68.68,68.73,68.18,68.2,10299.0,68.68,68.73,68.18,68.2,10299.0
2022-08-17 13:20:00,68.25,68.7,68.17,68.6,66875.0,68.25,68.7,68.17,68.6,66875.0
2022-08-17 13:30:00,68.7,68.76,68.27,68.62,25575.0,68.7,68.76,68.27,68.62,25575.0
2022-08-17 13:40:00,68.55,69.01,68.49,68.94,30439.0,68.55,69.01,68.49,68.94,30439.0
2022-08-17 13:50:00,68.89,68.97,68.33,68.37,51175.0,68.89,68.97,68.33,68.37,51175.0
2022-08-17 14:00:00,68.41,70.37,68.17,70.27,115857.0,68.41,70.37,68.17,70.27,115857.0
2022-08-17 14:10:00,70.3,70.76,69.61,70.3,110740.0,70.3,70.76,69.61,70.3,110740.0
2022-08-17 14:20:00,70.28,70.65,69.93,70.5,63983.0,70.28,70.65,69.93,70.5,63983.0
2022-08-17 14:30:00,70.58,71.37,70.24,71.36,61744.0,70.58,71.37,70.24,71.36,61744.0
2022-08-17 14:40:00,71.33,71.33,70.6,70.7,54380.0,71.33,71.33,70.6,70.7,54380.0
2022-08-17 14:50:00,70.7,70.77,70.38,70.41,30418.0,70.7,70.77,70.38,70.41,30418.0
2022-08-17 15:00:00,70.27,70.69,70.1,70.15,91665.0,70.27,70.69,70.1,70.15,91665.0
2022-08-17 15:10:00,70.13,70.14,69.56,69.93,53012.0,70.13,70.14,69.56,69.93,53012.0
2022-08-17 15:20:00,69.93,70.14,69.57,69.76,78533.0,69.93,70.14,69.57,69.76,78533.0
2022-08-17 15:30:00,69.74,69.75,69.32,69.51,83719.0,69.74,69.75,69.32,69.51,83719.0
2022-08-17 15:40:00,69.5,69.77,69.12,69.28,114844.0,69.5,69.77,69.12,69.28,114844.0
2022-08-17 15:50:00,69.29,69.56,69.17,69.48,188631.0,69.29,69.56,69.17,69.48,188631.0
2022-08-18 09:30:00,69.01,69.01,67.1,68.7,100008.0,69.01,69.01,67.1,68.7,100008.0
2022-08-18 09:40:00,68.52,68.79,67.5,67.94,22580.0,68.52,68.79,67.5,67.94,22580.0
2022-08-18 09:50:00,67.84,68.53,67.67,67.81,30865.0,67.84,68.53,67.67,67.81,30865.0
2022-08-18 10:00:00,67.81,67.93,66.42,66.75,46436.0,67.81,67.93,66.42,66.75,46436.0
2022-08-18 10:10:00,66.65,66.97,66.14,66.77,63434.0,66.65,66.97,66.14,66.77,63434.0
2022-08-18 10:20:00,66.82,67.4,66.66,66.88,42945.0,66.82,67.4,66.66,66.88,42945.0
2022-08-18 10:30:00,66.99,67.91,66.78,67.69,32318.0,66.99,67.91,66.78,67.69,32318.0
2022-08-18 10:40:00,67.69,68.51,67.68,68.27,64554.0,67.69,68.51,67.68,68.27,64554.0
2022-08-18 10:50:00,68.3,68.45,67.52,67.64,24996.0,68.3,68.45,67.52,67.64,24996.0
2022-08-18 11:00:00,67.65,67.71,66.9,67.35,65631.0,67.65,67.71,66.9,67.35,65631.0
2022-08-18 11:10:00,67.36,67.68,67.06,67.1,22186.0,67.36,67.68,67.06,67.1,22186.0
2022-08-18 11:20:00,67.15,67.46,66.93,67.16,33244.0,67.15,67.46,66.93,67.16,33244.0
2022-08-18 11:30:00,67.24,68.3,67.11,68.02,85207.0,67.24,68.3,67.11,68.02,85207.0
2022-08-18 11:40:00,68.0,68.45,67.93,67.97,35137.0,68.0,68.45,67.93,67.97,35137.0
2022-08-18 11:50:00,67.92,68.23,67.7,67.83,37258.0,67.92,68.23,67.7,67.83,37258.0
2022-08-18 12:00:00,67.82,67.98,67.54,67.83,35536.0,67.82,67.98,67.54,67.83,35536.0
2022-08-18 12:10:00,67.85,67.88,67.47,67.61,10003.0,67.85,67.88,67.47,67.61,10003.0
2022-08-18 12:20:00,67.61,67.76,67.37,67.7,25897.0,67.61,67.76,67.37,67.7,25897.0
2022-08-18 12:30:00,67.69,68.2,67.69,68.01,19738.0,67.69,68.2,67.69,68.01,19738.0
2022-08-18 12:40:00,68.02,68.02,67.65,67.76,18813.0,68.02,68.02,67.65,67.76,18813.0
2022-08-18 12:50:00,67.77,67.82,67.34,67.36,12560.0,67.77,67.82,67.34,67.36,12560.0
2022-08-18 13:00:00,67.29,68.16,67.29,68.16,37142.0,67.29,68.16,67.29,68.16,37142.0
2022-08-18 13:10:00,68.2,68.32,67.86,68.28,15370.0,68.2,68.32,67.86,68.28,15370.0
2022-08-18 13:20:00,68.33,68.95,68.24,68.89,49266.0,68.33,68.95,68.24,68.89,49266.0
2022-08-18 13:30:00,68.93,69.16,68.59,69.16,24251.0,68.93,69.16,68.59,69.16,24251.0
2022-08-18 13:40:00,69.15,69.32,69.03,69.15,24872.0,69.15,69.32,69.03,69.15,24872.0
2022-08-18 13:50:00,69.11,69.7,69.11,69.41,53089.0,69.11,69.7,69.11,69.41,53089.0
2022-08-18 14:00:00,69.37,69.68,69.0,69.68,28618.0,69.37,69.68,69.0,69.68,28618.0
2022-08-18 14:10:00,69.61,69.94,69.52,69.81,39085.0,69.61,69.94,69.52,69.81,39085.0
2022-08-18 14:20:00,69.78,70.39,69.78,70.03,45313.0,69.78,70.39,69.78,70.03,45313.0
2022-08-18 14:30:00,70.04,70.17,69.63,69.8,27499.0,70.04,70.17,69.63,69.8,27499.0
2022-08-18 14:40:00,69.86,70.49,69.82,70.06,47353.0,69.86,70.49,69.82,70.06,47353.0
2022-08-18 14:50:00,70.08,71.26,70.01,70.75,76483.0,70.08,71.26,70.01,70.75,76483.0
2022-08-18 15:00:00,70.69,70.71,70.23,70.36,26412.0,70.69,70.71,70.23,70.36,26412.0
2022-08-18 15:10:00,70.37,70.73,70.17,70.69,31595.0,70.37,70.73,70.17,70.69,31595.0
2022-08-18 15:20:00,70.64,70.69,70.3,70.5,19383.0,70.64,70.69,70.3,70.5,19383.0
2022-08-18 15:30:00,70.44,70.67,70.24,70.66,32174.0,70.44,70.67,70.24,70.66,32174.0
2022-08-18 15:40:00,70.6,71.26,70.43,71.26,77128.0,70.6,71.26,70.43,71.26,77128.0
2022-08-18 15:50:00,71.26,71.83,70.91,71.47,337408.0,71.26,71.83,70.91,71.47,337408.0
2022-08-19 09:30:00,66.04,66.38,64.0,65.41,343052.0,66.04,66.38,64.0,65.41,343052.0
2022-08-19 09:40:00,65.41,65.68,62.88,63.0,227988.0,65.41,65.68,62.88,63.0,227988.0
2022-08-19 09:50:00,62.95,63.09,61.84,62.31,313164.0,62.95,63.09,61.84,62.31,313164.0
2022-08-19 10:00:00,62.3,62.35,61.18,61.18,226719.0,62.3,62.35,61.18,61.18,226719.0
2022-08-19 10:10:00,61.13,61.33,60.49,60.58,211023.0,61.13,61.33,60.49,60.58,211023.0
2022-08-19 10:20:00,60.68,61.22,60.61,60.8,279397.0,60.68,61.22,60.61,60.8,279397.0
2022-08-19 10:30:00,60.8,61.09,59.26,59.82,343215.0,60.8,61.09,59.26,59.82,343215.0
2022-08-19 10:40:00,59.84,60.01,59.29,59.61,274288.0,59.84,60.01,59.29,59.61,274288.0
2022-08-19 10:50:00,59.63,59.79,58.64,58.67,293881.0,59.63,59.79,58.64,58.67,293881.0
2022-08-19 11:00:00,58.68,59.39,58.44,59.22,204988.0,58.68,59.39,58.44,59.22,204988.0
2022-08-19 11:10:00,59.23,59.54,58.63,58.93,163569.0,59.23,59.54,58.63,58.93,163569.0
2022-08-19 11:20:00,58.96,59.54,58.83,59.5,141480.0,58.96,59.54,58.83,59.5,141480.0
2022-08-19 11:30:00,59.44,59.44,58.85,58.91,133033.0,59.44,59.44,58.85,58.91,133033.0
2022-08-19 11:40:00,58.92,59.61,58.77,59.43,132284.0,58.92,59.61,58.77,59.43,132284.0
2022-08-19 11:50:00,59.46,59.92,59.04,59.24,147885.0,59.46,59.92,59.04,59.24,147885.0
2022-08-19 12:00:00,59.24,59.24,58.67,58.86,83358.0,59.24,59.24,58.67,58.86,83358.0
2022-08-19 12:10:00,58.9,58.98,58.72,58.74,67809.0,58.9,58.98,58.72,58.74,67809.0
2022-08-19 12:20:00,58.74,59.2,58.39,58.46,150543.0,58.74,59.2,58.39,58.46,150543.0
2022-08-19 12:30:00,58.45,58.48,58.1,58.33,115045.0,58.45,58.48,58.1,58.33,115045.0
2022-08-19 12:40:00,58.32,58.55,57.82,57.91,134207.0,58.32,58.55,57.82,57.91,134207.0
2022-08-19 12:50:00,57.94,58.59,57.89,58.27,93004.0,57.94,58.59,57.89,58.27,93004.0
2022-08-19 13:00:00,58.22,58.3,57.55,57.67,142061.0,58.22,58.3,57.55,57.67,142061.0
2022-08-19 13:10:00,57.7,57.84,57.31,57.42,154075.0,57.7,57.84,57.31,57.42,154075.0
2022-08-19 13:20:00,57.43,57.46,57.05,57.1,109073.0,57.43,57.46,57.05,57.1,109073.0
2022-08-19 13:30:00,57.05,57.31,56.8,57.22,193273.0,57.05,57.31,56.8,57.22,193273.0
2022-08-19 13:40:00,57.21,57.3,56.6,56.81,194646.0,57.21,57.3,56.6,56.81,194646.0
2022-08-19 13:50:00,56.85,57.27,56.75,57.14,141377.0,56.85,57.27,56.75,57.14,141377.0
2022-08-19 14:00:00,57.14,57.14,56.65,57.0,122630.0,57.14,57.14,56.65,57.0,122630.0
2022-08-19 14:10:00,57.05,57.12,56.6,56.82,133231.0,57.05,57.12,56.6,56.82,133231.0
2022-08-19 14:20:00,56.83,56.93,56.46,56.55,112468.0,56.83,56.93,56.46,56.55,112468.0
2022-08-19 14:30:00,56.53,57.16,56.47,56.97,130244.0,56.53,57.16,56.47,56.97,130244.0
2022-08-19 14:40:00,56.94,57.41,56.93,57.05,126692.0,56.94,57.41,56.93,57.05,126692.0
2022-08-19 14:50:00,57.05,57.23,56.85,56.88,100187.0,57.05,57.23,56.85,56.88,100187.0
2022-08-19 15:00:00,56.85,56.86,56.45,56.47,120452.0,56.85,56.86,56.45,56.47,120452.0
2022-08-19 15:10:00,56.47,56.99,56.43,56.87,149371.0,56.47,56.99,56.43,56.87,149371.0
2022-08-19 15:20:00,56.87,57.09,56.62,56.75,142608.0,56.87,57.09,56.62,56.75,142608.0
2022-08-19 15:30:00,56.76,57.04,56.71,56.73,157179.0,56.76,57.04,56.71,56.73,157179.0
2022-08-19 15:40:00,56.73,56.99,56.51,56.67,268734.0,56.73,56.99,56.51,56.67,268734.0
2022-08-19 15:50:00,56.64,57.13,56.59,57.0,619911.0,56.64,57.13,56.59,57.0,619911.0
2022-08-22 09:30:00,54.96,55.64,53.13,55.45,401165.0,54.96,55.64,53.13,55.45,401165.0
2022-08-22 09:40:00,55.5,56.15,55.01,55.48,160201.0,55.5,56.15,55.01,55.48,160201.0
2022-08-22 09:50:00,55.36,55.71,54.8,54.97,85273.0,55.36,55.71,54.8,54.97,85273.0
2022-08-22 10:00:00,54.91,55.01,54.24,54.36,120842.0,54.91,55.01,54.24,54.36,120842.0
2022-08-22 10:10:00,54.31,54.48,53.45,53.72,135681.0,54.31,54.48,53.45,53.72,135681.0
2022-08-22 10:20:00,53.67,53.99,53.29,53.79,105564.0,53.67,53.99,53.29,53.79,105564.0
2022-08-22 10:30:00,53.76,54.12,53.28,54.08,73911.0,53.76,54.12,53.28,54.08,73911.0
2022-08-22 10:40:00,54.04,54.5,53.82,53.97,92679.0,54.04,54.5,53.82,53.97,92679.0
2022-08-22 10:50:00,53.98,54.09,53.49,53.49,40938.0,53.98,54.09,53.49,53.49,40938.0
2022-08-22 11:00:00,53.53,54.38,53.49,54.03,59025.0,53.53,54.38,53.49,54.03,59025.0
2022-08-22 11:10:00,54.01,54.34,54.0,54.12,84151.0,54.01,54.34,54.0,54.12,84151.0
2022-08-22 11:20:00,54.15,54.26,53.82,53.95,40223.0,54.15,54.26,53.82,53.95,40223.0
2022-08-22 11:30:00,53.94,54.42,53.72,54.23,43081.0,53.94,54.42,53.72,54.23,43081.0
2022-08-22 11:40:00,54.24,54.4,53.86,53.97,52969.0,54.24,54.4,53.86,53.97,52969.0
2022-08-22 11:50:00,53.97,54.42,53.94,54.33,47353.0,53.97,54.42,53.94,54.33,47353.0
2022-08-22 12:00:00,54.31,54.34,53.96,54.02,71365.0,54.31,54.34,53.96,54.02,71365.0
2022-08-22 12:10:00,54.04,54.38,53.93,54.29,28543.0,54.04,54.38,53.93,54.29,28543.0
2022-08-22 12:20:00,54.26,54.37,53.61,53.65,71761.0,54.26,54.37,53.61,53.65,71761.0
2022-08-22 12:30:00,53.65,54.06,53.53,53.9,53173.0,53.65,54.06,53.53,53.9,53173.0
2022-08-22 12:40:00,53.9,53.9,53.59,53.67,49692.0,53.9,53.9,53.59,53.67,49692.0
2022-08-22 12:50:00,53.67,53.67,53.4,53.54,55039.0,53.67,53.67,53.4,53.54,55039.0
2022-08-22 13:00:00,53.54,53.67,53.44,53.53,41309.0,53.54,53.67,53.44,53.53,41309.0
2022-08-22 13:10:00,53.55,53.88,53.45,53.72,45041.0,53.55,53.88,53.45,53.72,45041.0
2022-08-22 13:20:00,53.75,53.82,53.48,53.48,71713.0,53.75,53.82,53.48,53.48,71713.0
2022-08-22 13:30:00,53.45,53.65,53.31,53.57,47634.0,53.45,53.65,53.31,53.57,47634.0
2022-08-22 13:40:00,53.6,53.99,53.59,53.76,29389.0,53.6,53.99,53.59,53.76,29389.0
2022-08-22 13:50:00,53.72,53.88,53.62,53.78,26068.0,53.72,53.88,53.62,53.78,26068.0
2022-08-22 14:00:00,53.77,53.88,53.59,53.73,55787.0,53.77,53.88,53.59,53.73,55787.0
2022-08-22 14:10:00,53.76,53.95,53.72,53.8,50474.0,53.76,53.95,53.72,53.8,50474.0
2022-08-22 14:20:00,53.82,54.05,53.79,53.86,69238.0,53.82,54.05,53.79,53.86,69238.0
2022-08-22 14:30:00,53.82,53.82,53.62,53.73,48217.0,53.82,53.82,53.62,53.73,48217.0
2022-08-22 14:40:00,53.72,53.91,53.62,53.91,60530.0,53.72,53.91,53.62,53.91,60530.0
2022-08-22 14:50:00,53.91,54.22,53.89,54.21,50107.0,53.91,54.22,53.89,54.21,50107.0
2022-08-22 15:00:00,54.21,54.4,54.2,54.36,55880.0,54.21,54.4,54.2,54.36,55880.0
2022-08-22 15:10:00,54.38,54.38,53.94,53.95,61719.0,54.38,54.38,53.94,53.95,61719.0
2022-08-22 15:20:00,53.95,54.15,53.92,54.04,58601.0,53.95,54.15,53.92,54.04,58601.0
2022-08-22 15:30:00,54.05,54.24,53.9,54.23,91026.0,54.05,54.24,53.9,54.23,91026.0
2022-08-22 15:40:00,54.23,54.31,53.86,54.03,120769.0,54.23,54.31,53.86,54.03,120769.0
2022-08-22 15:50:00,54.02,54.4,54.01,54.3,248754.0,54.02,54.4,54.01,54.3,248754.0
2022-08-23 09:30:00,55.71,56.9,55.15,55.45,172232.0,55.71,56.9,55.15,55.45,172232.0
2022-08-23 09:40:00,55.38,55.99,54.24,55.43,126631.0,55.38,55.99,54.24,55.43,126631.0
2022-08-23 09:50:00,55.5,56.66,55.42,55.71,101286.0,55.5,56.66,55.42,55.71,101286.0
2022-08-23 10:00:00,55.65,56.64,55.24,56.64,57199.0,55.65,56.64,55.24,56.64,57199.0
2022-08-23 10:10:00,56.56,57.06,56.37,56.77,125700.0,56.56,57.06,56.37,56.77,125700.0
2022-08-23 10:20:00,56.81,57.03,55.64,55.65,65841.0,56.81,57.03,55.64,55.65,65841.0
2022-08-23 10:30:00,55.71,55.96,55.07,55.07,35725.0,55.71,55.96,55.07,55.07,35725.0
2022-08-23 10:40:00,55.12,55.51,54.98,55.19,40641.0,55.12,55.51,54.98,55.19,40641.0
2022-08-23 10:50:00,55.12,55.24,54.29,54.38,54687.0,55.12,55.24,54.29,54.38,54687.0
2022-08-23 11:00:00,54.38,54.56,53.99,54.51,42473.0,54.38,54.56,53.99,54.51,42473.0
2022-08-23 11:10:00,54.54,55.03,54.54,54.95,48606.0,54.54,55.03,54.54,54.95,48606.0
2022-08-23 11:20:00,55.01,55.02,54.56,54.61,24534.0,55.01,55.02,54.56,54.61,24534.0
2022-08-23 11:30:00,54.64,55.29,54.63,55.13,30859.0,54.64,55.29,54.63,55.13,30859.0
2022-08-23 11:40:00,55.16,55.37,54.77,55.3,40538.0,55.16,55.37,54.77,55.3,40538.0
2022-08-23 11:50:00,55.27,55.41,54.6,54.96,33488.0,55.27,55.41,54.6,54.96,33488.0
2022-08-23 12:00:00,54.94,54.94,54.32,54.75,32297.0,54.94,54.94,54.32,54.75,32297.0
2022-08-23 12:10:00,54.73,54.75,54.17,54.27,13109.0,54.73,54.75,54.17,54.27,13109.0
2022-08-23 12:20:00,54.32,54.53,54.19,54.3,24034.0,54.32,54.53,54.19,54.3,24034.0
2022-08-23 12:30:00,54.3,54.68,54.3,54.59,17857.0,54.3,54.68,54.3,54.59,17857.0
2022-08-23 12:40:00,54.58,54.67,54.24,54.24,16155.0,54.58,54.67,54.24,54.24,16155.0
2022-08-23 12:50:00,54.17,54.5,54.14,54.45,10861.0,54.17,54.5,54.14,54.45,10861.0
2022-08-23 13:00:00,54.4,54.56,54.28,54.47,27879.0,54.4,54.56,54.28,54.47,27879.0
2022-08-23 13:10:00,54.52,54.58,54.31,54.37,19538.0,54.52,54.58,54.31,54.37,19538.0
2022-08-23 13:20:00,54.32,54.7,54.22,54.62,15847.0,54.32,54.7,54.22,54.62,15847.0
2022-08-23 13:30:00,54.66,54.75,54.39,54.45,22640.0,54.66,54.75,54.39,54.45,22640.0
2022-08-23 13:40:00,54.43,54.47,54.23,54.23,14741.0,54.43,54.47,54.23,54.23,14741.0
2022-08-23 13:50:00,54.27,54.3,54.05,54.29,23653.0,54.27,54.3,54.05,54.29,23653.0
2022-08-23 14:00:00,54.23,54.65,54.15,54.54,24099.0,54.23,54.65,54.15,54.54,24099.0
2022-08-23 14:10:00,54.52,54.9,54.48,54.76,20666.0,54.52,54.9,54.48,54.76,20666.0
2022-08-23 14:20:00,54.76,54.9,54.67,54.71,26259.0,54.76,54.9,54.67,54.71,26259.0
2022-08-23 14:30:00,54.71,54.71,54.47,54.58,16222.0,54.71,54.71,54.47,54.58,16222.0
2022-08-23 14:40:00,54.55,54.62,54.32,54.32,10717.0,54.55,54.62,54.32,54.32,10717.0
2022-08-23 14:50:00,54.32,54.36,54.13,54.22,18561.0,54.32,54.36,54.13,54.22,18561.0
2022-08-23 15:00:00,54.22,54.38,54.2,54.28,34219.0,54.22,54.38,54.2,54.28,34219.0
2022-08-23 15:10:00,54.27,54.3,54.09,54.25,38534.0,54.27,54.3,54.09,54.25,38534.0
2022-08-23 15:20:00,54.22,54.45,54.2,54.4,42193.0,54.22,54.45,54.2,54.4,42193.0
2022-08-23 15:30:00,54.43,54.47,54.3,54.37,47941.0,54.43,54.47,54.3,54.37,47941.0
2022-08-23 15:40:00,54.38,54.44,54.15,54.36,83453.0,54.38,54.44,54.15,54.36,83453.0
2022-08-23 15:50:00,54.33,54.41,54.05,54.05,188958.0,54.33,54.41,54.05,54.05,188958.0
2022-08-24 09:30:00,54.98,55.97,53.82,55.65,101995.0,54.98,55.97,53.82,55.65,101995.0
2022-08-24 09:40:00,55.72,55.94,55.23,55.67,51828.0,55.72,55.94,55.23,55.67,51828.0
2022-08-24 09:50:00,55.51,56.32,55.34,55.82,53005.0,55.51,56.32,55.34,55.82,53005.0
2022-08-24 10:00:00,55.79,56.69,55.21,55.46,80580.0,55.79,56.69,55.21,55.46,80580.0
2022-08-24 10:10:00,55.52,56.17,55.49,55.99,56277.0,55.52,56.17,55.49,55.99,56277.0
2022-08-24 10:20:00,56.09,56.48,55.96,56.29,59210.0,56.09,56.48,55.96,56.29,59210.0
2022-08-24 10:30:00,56.3,56.85,56.3,56.46,72589.0,56.3,56.85,56.3,56.46,72589.0
2022-08-24 10:40:00,56.32,56.4,55.81,56.1,89335.0,56.32,56.4,55.81,56.1,89335.0
2022-08-24 10:50:00,56.15,56.6,56.01,56.5,69755.0,56.15,56.6,56.01,56.5,69755.0
2022-08-24 11:00:00,56.52,57.26,56.51,56.97,70596.0,56.52,57.26,56.51,56.97,70596.0
2022-08-24 11:10:00,56.93,57.74,56.67,57.5,53709.0,56.93,57.74,56.67,57.5,53709.0
2022-08-24 11:20:00,57.57,57.82,57.4,57.51,39211.0,57.57,57.82,57.4,57.51,39211.0
2022-08-24 11:30:00,57.5,57.52,57.14,57.31,42920.0,57.5,57.52,57.14,57.31,42920.0
2022-08-24 11:40:00,57.26,57.79,57.25,57.65,34740.0,57.26,57.79,57.25,57.65,34740.0
2022-08-24 11:50:00,57.69,57.73,57.54,57.67,42384.0,57.69,57.73,57.54,57.67,42384.0
2022-08-24 12:00:00,57.63,57.82,57.39,57.66,66860.0,57.63,57.82,57.39,57.66,66860.0
2022-08-24 12:10:00,57.63,57.75,57.49,57.49,23573.0,57.63,57.75,57.49,57.49,23573.0
2022-08-24 12:20:00,57.46,57.52,57.22,57.28,34499.0,57.46,57.52,57.22,57.28,34499.0
2022-08-24 12:30:00,57.22,57.28,56.96,57.0,27829.0,57.22,57.28,56.96,57.0,27829.0
2022-08-24 12:40:00,56.95,57.02,56.62,56.62,25301.0,56.95,57.02,56.62,56.62,25301.0
2022-08-24 12:50:00,56.62,56.76,56.53,56.74,10471.0,56.62,56.76,56.53,56.74,10471.0
2022-08-24 13:00:00,56.67,57.0,56.47,57.0,19875.0,56.67,57.0,56.47,57.0,19875.0
2022-08-24 13:10:00,56.95,57.08,56.24,56.38,71284.0,56.95,57.08,56.24,56.38,71284.0
2022-08-24 13:20:00,56.34,56.39,55.88,55.89,31121.0,56.34,56.39,55.88,55.89,31121.0
2022-08-24 13:30:00,55.97,56.06,55.73,56.01,23344.0,55.97,56.06,55.73,56.01,23344.0
2022-08-24 13:40:00,56.02,56.06,55.65,55.8,23939.0,56.02,56.06,55.65,55.8,23939.0
2022-08-24 13:50:00,55.78,55.92,55.64,55.83,19152.0,55.78,55.92,55.64,55.83,19152.0
2022-08-24 14:00:00,55.85,56.07,55.72,56.0,28520.0,55.85,56.07,55.72,56.0,28520.0
2022-08-24 14:10:00,55.98,56.06,55.65,55.68,21314.0,55.98,56.06,55.65,55.68,21314.0
2022-08-24 14:20:00,55.68,55.89,55.64,55.85,37177.0,55.68,55.89,55.64,55.85,37177.0
2022-08-24 14:30:00,55.82,55.9,55.66,55.89,21477.0,55.82,55.9,55.66,55.89,21477.0
2022-08-24 14:40:00,55.89,55.98,55.47,55.62,61038.0,55.89,55.98,55.47,55.62,61038.0
2022-08-24 14:50:00,55.67,55.83,55.67,55.83,10467.0,55.67,55.83,55.67,55.83,10467.0
2022-08-24 15:00:00,55.81,55.97,55.66,55.91,23667.0,55.81,55.97,55.66,55.91,23667.0
2022-08-24 15:10:00,55.9,55.9,55.56,55.75,24707.0,55.9,55.9,55.56,55.75,24707.0
2022-08-24 15:20:00,55.71,55.72,55.36,55.36,37289.0,55.71,55.72,55.36,55.36,37289.0
2022-08-24 15:30:00,55.37,55.58,55.24,55.41,53212.0,55.37,55.58,55.24,55.41,53212.0
2022-08-24 15:40:00,55.42,55.55,55.33,55.45,48490.0,55.42,55.55,55.33,55.45,48490.0
2022-08-24 15:50:00,55.5,55.51,55.13,55.17,165027.0,55.5,55.51,55.13,55.17,165027.0
2022-08-25 09:30:00,55.68,56.08,55.01,55.42,56244.0,55.68,56.08,55.01,55.42,56244.0
2022-08-25 09:40:00,55.35,55.42,54.72,54.75,40581.0,55.35,55.42,54.72,54.75,40581.0
2022-08-25 09:50:00,54.79,56.1,54.36,55.85,39249.0,54.79,56.1,54.36,55.85,39249.0
2022-08-25 10:00:00,55.88,56.9,55.87,56.56,68019.0,55.88,56.9,55.87,56.56,68019.0
2022-08-25 10:10:00,56.5,56.8,56.0,56.28,22657.0,56.5,56.8,56.0,56.28,22657.0
2022-08-25 10:20:00,56.23,57.05,56.22,56.95,40902.0,56.23,57.05,56.22,56.95,40902.0
2022-08-25 10:30:00,56.95,57.45,56.88,57.33,28814.0,56.95,57.45,56.88,57.33,28814.0
2022-08-25 10:40:00,57.38,57.69,56.9,57.13,24211.0,57.38,57.69,56.9,57.13,24211.0
2022-08-25 10:50:00,57.19,57.29,56.5,56.52,24302.0,57.19,57.29,56.5,56.52,24302.0
2022-08-25 11:00:00,56.56,56.67,56.19,56.32,59592.0,56.56,56.67,56.19,56.32,59592.0
2022-08-25 11:10:00,56.32,56.57,56.04,56.35,29615.0,56.32,56.57,56.04,56.35,29615.0
2022-08-25 11:20:00,56.31,56.48,55.92,56.26,12272.0,56.31,56.48,55.92,56.26,12272.0
2022-08-25 11:30:00,56.27,56.34,56.1,56.2,13417.0,56.27,56.34,56.1,56.2,13417.0
2022-08-25 11:40:00,56.15,56.41,56.15,56.2,9488.0,56.15,56.41,56.15,56.2,9488.0
2022-08-25 11:50:00,56.25,56.33,56.03,56.29,18521.0,56.25,56.33,56.03,56.29,18521.0
2022-08-25 12:00:00,56.42,56.89,56.28,56.72,24905.0,56.42,56.89,56.28,56.72,24905.0
2022-08-25 12:10:00,56.7,56.71,56.37,56.47,6204.0,56.7,56.71,56.37,56.47,6204.0
2022-08-25 12:20:00,56.39,56.69,56.28,56.69,6241.0,56.39,56.69,56.28,56.69,6241.0
2022-08-25 12:30:00,56.54,56.54,56.36,56.4,12319.0,56.54,56.54,56.36,56.4,12319.0
2022-08-25 12:40:00,56.4,56.5,56.25,56.35,10889.0,56.4,56.5,56.25,56.35,10889.0
2022-08-25 12:50:00,56.39,56.61,56.37,56.55,11970.0,56.39,56.61,56.37,56.55,11970.0
2022-08-25 13:00:00,56.52,56.95,56.52,56.7,14246.0,56.52,56.95,56.52,56.7,14246.0
2022-08-25 13:10:00,56.73,56.88,56.57,56.88,16618.0,56.73,56.88,56.57,56.88,16618.0
2022-08-25 13:20:00,56.89,57.11,56.88,57.07,21186.0,56.89,57.11,56.88,57.07,21186.0
2022-08-25 13:30:00,57.04,57.18,56.99,57.05,7607.0,57.04,57.18,56.99,57.05,7607.0
2022-08-25 13:40:00,57.04,57.2,57.01,57.09,10356.0,57.04,57.2,57.01,57.09,10356.0
2022-08-25 13:50:00,57.1,57.13,56.78,56.88,13277.0,57.1,57.13,56.78,56.88,13277.0
2022-08-25 14:00:00,56.9,57.18,56.82,56.82,55616.0,56.9,57.18,56.82,56.82,55616.0
2022-08-25 14:10:00,56.79,57.0,56.73,56.82,11444.0,56.79,57.0,56.73,56.82,11444.0
2022-08-25 14:20:00,56.87,56.95,56.76,56.77,10265.0,56.87,56.95,56.76,56.77,10265.0
2022-08-25 14:30:00,56.78,56.83,56.41,56.41,19830.0,56.78,56.83,56.41,56.41,19830.0
2022-08-25 14:40:00,56.38,56.41,56.21,56.27,13919.0,56.38,56.41,56.21,56.27,13919.0
2022-08-25 14:50:00,56.25,56.35,56.08,56.32,23594.0,56.25,56.35,56.08,56.32,23594.0
2022-08-25 15:00:00,56.35,56.66,56.3,56.49,25851.0,56.35,56.66,56.3,56.49,25851.0
2022-08-25 15:10:00,56.52,56.69,56.44,56.69,25576.0,56.52,56.69,56.44,56.69,25576.0
2022-08-25 15:20:00,56.71,57.12,56.71,57.02,37610.0,56.71,57.12,56.71,57.02,37610.0
2022-08-25 15:30:00,57.03,57.26,56.97,57.21,41745.0,57.03,57.26,56.97,57.21,41745.0
2022-08-25 15:40:00,57.21,57.64,57.17,57.62,74573.0,57.21,57.64,57.17,57.62,74573.0
2022-08-25 15:50:00,57.57,57.64,57.42,57.62,121680.0,57.57,57.64,57.42,57.62,121680.0
2022-08-26 09:30:00,58.14,58.51,56.53,57.71,83422.0,58.14,58.51,56.53,57.71,83422.0
2022-08-26 09:40:00,57.63,57.64,57.04,57.08,22533.0,57.63,57.64,57.04,57.08,22533.0
2022-08-26 09:50:00,56.97,57.58,56.63,57.27,19279.0,56.97,57.58,56.63,57.27,19279.0
2022-08-26 10:00:00,57.08,58.02,55.92,58.02,59682.0,57.08,58.02,55.92,58.02,59682.0
2022-08-26 10:10:00,58.02,58.23,57.13,57.73,49427.0,58.02,58.23,57.13,57.73,49427.0
2022-08-26 10:20:00,57.65,57.65,55.59,55.6,57893.0,57.65,57.65,55.59,55.6,57893.0
2022-08-26 10:30:00,55.6,55.68,55.02,55.1,48115.0,55.6,55.68,55.02,55.1,48115.0
2022-08-26 10:40:00,55.23,55.39,54.93,55.21,26339.0,55.23,55.39,54.93,55.21,26339.0
2022-08-26 10:50:00,55.2,55.26,54.26,54.26,34119.0,55.2,55.26,54.26,54.26,34119.0
2022-08-26 11:00:00,54.26,54.27,53.26,53.38,84592.0,54.26,54.27,53.26,53.38,84592.0
2022-08-26 11:10:00,53.44,53.55,52.64,52.81,74140.0,53.44,53.55,52.64,52.81,74140.0
2022-08-26 11:20:00,52.82,53.54,52.4,53.31,136397.0,52.82,53.54,52.4,53.31,136397.0
2022-08-26 11:30:00,53.34,53.67,53.12,53.41,44705.0,53.34,53.67,53.12,53.41,44705.0
2022-08-26 11:40:00,53.41,53.45,52.91,53.13,41490.0,53.41,53.45,52.91,53.13,41490.0
2022-08-26 11:50:00,53.12,53.36,52.85,53.22,31838.0,53.12,53.36,52.85,53.22,31838.0
2022-08-26 12:00:00,53.23,53.4,52.99,53.32,25532.0,53.23,53.4,52.99,53.32,25532.0
2022-08-26 12:10:00,53.31,53.43,53.09,53.09,29257.0,53.31,53.43,53.09,53.09,29257.0
2022-08-26 12:20:00,53.08,53.08,52.5,52.75,44157.0,53.08,53.08,52.5,52.75,44157.0
2022-08-26 12:30:00,52.85,53.14,52.76,53.1,13321.0,52.85,53.14,52.76,53.1,13321.0
2022-08-26 12:40:00,53.11,53.54,53.06,53.21,19785.0,53.11,53.54,53.06,53.21,19785.0
2022-08-26 12:50:00,53.19,53.31,53.01,53.29,19286.0,53.19,53.31,53.01,53.29,19286.0
2022-08-26 13:00:00,53.29,53.49,53.23,53.43,19309.0,53.29,53.49,53.23,53.43,19309.0
2022-08-26 13:10:00,53.43,53.45,52.89,53.08,30737.0,53.43,53.45,52.89,53.08,30737.0
2022-08-26 13:20:00,53.08,53.33,53.04,53.05,17002.0,53.08,53.33,53.04,53.05,17002.0
2022-08-26 13:30:00,53.08,53.14,52.9,53.02,18753.0,53.08,53.14,52.9,53.02,18753.0
2022-08-26 13:40:00,52.98,53.0,52.78,52.87,18667.0,52.98,53.0,52.78,52.87,18667.0
2022-08-26 13:50:00,52.9,53.14,52.82,53.02,32136.0,52.9,53.14,52.82,53.02,32136.0
2022-08-26 14:00:00,53.02,53.19,52.92,53.05,39418.0,53.02,53.19,52.92,53.05,39418.0
2022-08-26 14:10:00,53.06,53.21,52.75,52.76,70802.0,53.06,53.21,52.75,52.76,70802.0
2022-08-26 14:20:00,52.8,53.01,52.54,52.54,41307.0,52.8,53.01,52.54,52.54,41307.0
2022-08-26 14:30:00,52.59,52.71,52.33,52.54,40648.0,52.59,52.71,52.33,52.54,40648.0
2022-08-26 14:40:00,52.54,52.78,52.37,52.64,51748.0,52.54,52.78,52.37,52.64,51748.0
2022-08-26 14:50:00,52.68,52.9,52.43,52.84,45213.0,52.68,52.9,52.43,52.84,45213.0
2022-08-26 15:00:00,52.85,52.93,52.5,52.64,19773.0,52.85,52.93,52.5,52.64,19773.0
2022-08-26 15:10:00,52.54,53.4,52.54,53.16,75563.0,52.54,53.4,52.54,53.16,75563.0
2022-08-26 15:20:00,53.16,53.16,52.89,52.91,154221.0,53.16,53.16,52.89,52.91,154221.0
2022-08-26 15:30:00,52.91,53.24,52.85,52.98,61315.0,52.91,53.24,52.85,52.98,61315.0
2022-08-26 15:40:00,52.96,53.32,52.91,53.26,85001.0,52.96,53.32,52.91,53.26,85001.0
2022-08-26 15:50:00,53.24,53.61,53.11,53.48,182426.0,53.24,53.61,53.11,53.48,182426.0
2022-08-29 09:30:00,52.81,54.8,52.07,54.54,119997.0,52.81,54.8,52.07,54.54,119997.0
2022-08-29 09:40:00,54.55,56.0,54.29,54.4,74525.0,54.55,56.0,54.29,54.4,74525.0
2022-08-29 09:50:00,54.53,56.0,54.48,54.83,124793.0,54.53,56.0,54.48,54.83,124793.0
2022-08-29 10:00:00,54.78,55.21,53.88,55.18,95331.0,54.78,55.21,53.88,55.18,95331.0
2022-08-29 10:10:00,55.21,56.21,55.0,55.92,56356.0,55.21,56.21,55.0,55.92,56356.0
2022-08-29 10:20:00,56.0,56.23,55.25,55.37,47732.0,56.0,56.23,55.25,55.37,47732.0
2022-08-29 10:30:00,55.46,55.7,54.87,55.07,24406.0,55.46,55.7,54.87,55.07,24406.0
2022-08-29 10:40:00,55.14,55.64,54.75,55.37,43874.0,55.14,55.64,54.75,55.37,43874.0
2022-08-29 10:50:00,55.33,55.57,54.91,55.0,38947.0,55.33,55.57,54.91,55.0,38947.0
2022-08-29 11:00:00,54.98,55.22,54.53,54.62,66070.0,54.98,55.22,54.53,54.62,66070.0
2022-08-29 11:10:00,54.57,54.66,54.18,54.59,28559.0,54.57,54.66,54.18,54.59,28559.0
2022-08-29 11:20:00,54.7,54.83,54.42,54.46,24278.0,54.7,54.83,54.42,54.46,24278.0
2022-08-29 11:30:00,54.49,55.01,54.38,54.57,23404.0,54.49,55.01,54.38,54.57,23404.0
2022-08-29 11:40:00,54.54,54.69,54.3,54.69,16947.0,54.54,54.69,54.3,54.69,16947.0
2022-08-29 11:50:00,54.65,55.0,54.58,55.0,18989.0,54.65,55.0,54.58,55.0,18989.0
2022-08-29 12:00:00,55.0,55.23,54.91,54.95,23914.0,55.0,55.23,54.91,54.95,23914.0
2022-08-29 12:10:00,54.98,55.24,54.92,55.06,12439.0,54.98,55.24,54.92,55.06,12439.0
2022-08-29 12:20:00,55.04,55.04,54.67,54.7,19911.0,55.04,55.04,54.67,54.7,19911.0
2022-08-29 12:30:00,54.68,54.74,54.47,54.53,13168.0,54.68,54.74,54.47,54.53,13168.0
2022-08-29 12:40:00,54.54,55.13,54.53,55.1,13606.0,54.54,55.13,54.53,55.1,13606.0
2022-08-29 12:50:00,55.08,55.27,54.92,55.05,34142.0,55.08,55.27,54.92,55.05,34142.0
2022-08-29 13:00:00,55.03,55.29,54.97,55.23,14317.0,55.03,55.29,54.97,55.23,14317.0
2022-08-29 13:10:00,55.27,55.27,54.71,54.78,16590.0,55.27,55.27,54.71,54.78,16590.0
2022-08-29 13:20:00,54.84,55.18,54.67,55.14,22678.0,54.84,55.18,54.67,55.14,22678.0
2022-08-29 13:30:00,55.09,55.29,54.93,55.14,12809.0,55.09,55.29,54.93,55.14,12809.0
2022-08-29 13:40:00,55.2,55.4,55.03,55.03,14950.0,55.2,55.4,55.03,55.03,14950.0
2022-08-29 13:50:00,55.03,55.39,54.96,55.28,11929.0,55.03,55.39,54.96,55.28,11929.0
2022-08-29 14:00:00,55.28,55.29,55.12,55.22,6678.0,55.28,55.29,55.12,55.22,6678.0
2022-08-29 14:10:00,55.15,55.23,54.94,55.1,11797.0,55.15,55.23,54.94,55.1,11797.0
2022-08-29 14:20:00,55.09,55.21,54.95,54.96,23293.0,55.09,55.21,54.95,54.96,23293.0
2022-08-29 14:30:00,54.98,55.13,54.96,55.0,12039.0,54.98,55.13,54.96,55.0,12039.0
2022-08-29 14:40:00,55.0,55.14,54.95,55.07,14906.0,55.0,55.14,54.95,55.07,14906.0
2022-08-29 14:50:00,55.03,55.15,54.78,55.15,31247.0,55.03,55.15,54.78,55.15,31247.0
2022-08-29 15:00:00,55.11,55.23,55.0,55.04,16616.0,55.11,55.23,55.0,55.04,16616.0
2022-08-29 15:10:00,55.1,55.35,54.99,55.0,25861.0,55.1,55.35,54.99,55.0,25861.0
2022-08-29 15:20:00,54.98,54.98,54.72,54.93,70962.0,54.98,54.98,54.72,54.93,70962.0
2022-08-29 15:30:00,54.93,55.29,54.89,55.02,48599.0,54.93,55.29,54.89,55.02,48599.0
2022-08-29 15:40:00,55.02,55.04,54.62,54.8,45743.0,55.02,55.04,54.62,54.8,45743.0
2022-08-29 15:50:00,54.74,54.74,54.33,54.36,147204.0,54.74,54.74,54.33,54.36,147204.0
2022-08-30 09:30:00,55.96,57.26,55.53,56.62,105197.0,55.96,57.26,55.53,56.62,105197.0
2022-08-30 09:40:00,56.51,56.89,55.54,56.38,57255.0,56.51,56.89,55.54,56.38,57255.0
2022-08-30 09:50:00,56.43,56.44,55.12,55.36,91751.0,56.43,56.44,55.12,55.36,91751.0
2022-08-30 10:00:00,55.28,56.0,54.96,55.54,90383.0,55.28,56.0,54.96,55.54,90383.0
2022-08-30 10:10:00,55.47,55.57,54.77,55.44,91356.0,55.47,55.57,54.77,55.44,91356.0
2022-08-30 10:20:00,55.5,55.66,54.61,54.79,32154.0,55.5,55.66,54.61,54.79,32154.0
2022-08-30 10:30:00,54.67,54.78,53.96,54.33,33011.0,54.67,54.78,53.96,54.33,33011.0
2022-08-30 10:40:00,54.25,54.31,53.79,53.9,25223.0,54.25,54.31,53.79,53.9,25223.0
2022-08-30 10:50:00,53.99,54.45,53.88,54.45,24577.0,53.99,54.45,53.88,54.45,24577.0
2022-08-30 11:00:00,54.57,54.72,53.96,54.03,16676.0,54.57,54.72,53.96,54.03,16676.0
2022-08-30 11:10:00,54.0,54.2,53.61,54.2,22212.0,54.0,54.2,53.61,54.2,22212.0
2022-08-30 11:20:00,54.24,54.38,53.9,53.91,21449.0,54.24,54.38,53.9,53.91,21449.0
2022-08-30 11:30:00,53.96,54.21,53.88,53.99,12682.0,53.96,54.21,53.88,53.99,12682.0
2022-08-30 11:40:00,53.94,54.01,53.7,53.76,14652.0,53.94,54.01,53.7,53.76,14652.0
2022-08-30 11:50:00,53.73,53.93,53.61,53.63,42092.0,53.73,53.93,53.61,53.63,42092.0
2022-08-30 12:00:00,53.65,54.12,53.64,53.79,26533.0,53.65,54.12,53.64,53.79,26533.0
2022-08-30 12:10:00,53.7,54.22,53.52,53.86,26858.0,53.7,54.22,53.52,53.86,26858.0
2022-08-30 12:20:00,53.89,53.95,53.6,53.63,8859.0,53.89,53.95,53.6,53.63,8859.0
2022-08-30 12:30:00,53.68,53.68,53.22,53.48,17902.0,53.68,53.68,53.22,53.48,17902.0
2022-08-30 12:40:00,53.52,53.52,52.85,53.11,25235.0,53.52,53.52,52.85,53.11,25235.0
2022-08-30 12:50:00,53.11,53.29,53.1,53.11,5164.0,53.11,53.29,53.1,53.11,5164.0
2022-08-30 13:00:00,53.16,53.32,53.0,53.09,12376.0,53.16,53.32,53.0,53.09,12376.0
2022-08-30 13:10:00,53.02,53.26,52.88,53.07,33865.0,53.02,53.26,52.88,53.07,33865.0
2022-08-30 13:20:00,53.06,53.29,53.0,53.25,28763.0,53.06,53.29,53.0,53.25,28763.0
2022-08-30 13:30:00,53.27,53.28,52.91,53.06,17497.0,53.27,53.28,52.91,53.06,17497.0
2022-08-30 13:40:00,53.07,53.48,52.99,53.48,17615.0,53.07,53.48,52.99,53.48,17615.0
2022-08-30 13:50:00,53.4,53.59,53.22,53.22,16089.0,53.4,53.59,53.22,53.22,16089.0
2022-08-30 14:00:00,53.3,53.59,53.2,53.41,26361.0,53.3,53.59,53.2,53.41,26361.0
2022-08-30 14:10:00,53.38,53.61,53.37,53.37,11999.0,53.38,53.61,53.37,53.37,11999.0
2022-08-30 14:20:00,53.38,53.58,53.27,53.35,11597.0,53.38,53.58,53.27,53.35,11597.0
2022-08-30 14:30:00,53.32,53.66,53.32,53.58,15891.0,53.32,53.66,53.32,53.58,15891.0
2022-08-30 14:40:00,53.59,53.6,53.27,53.42,20905.0,53.59,53.6,53.27,53.42,20905.0
2022-08-30 14:50:00,53.37,53.52,53.26,53.42,26954.0,53.37,53.52,53.26,53.42,26954.0
2022-08-30 15:00:00,53.44,53.74,53.41,53.73,46541.0,53.44,53.74,53.41,53.73,46541.0
2022-08-30 15:10:00,53.73,53.9,53.53,53.66,39229.0,53.73,53.9,53.53,53.66,39229.0
2022-08-30 15:20:00,53.65,53.65,53.34,53.4,23286.0,53.65,53.65,53.34,53.4,23286.0
2022-08-30 15:30:00,53.4,53.46,53.11,53.38,47278.0,53.4,53.46,53.11,53.38,47278.0
2022-08-30 15:40:00,53.36,53.58,53.14,53.24,61481.0,53.36,53.58,53.14,53.24,61481.0
2022-08-30 15:50:00,53.25,53.39,53.03,53.34,131227.0,53.25,53.39,53.03,53.34,131227.0
2022-08-31 09:30:00,53.82,54.26,52.4,52.99,100219.0,53.82,54.26,52.4,52.99,100219.0
2022-08-31 09:40:00,52.87,53.98,52.56,53.83,78459.0,52.87,53.98,52.56,53.83,78459.0
2022-08-31 09:50:00,53.97,54.49,53.3,53.51,85123.0,53.97,54.49,53.3,53.51,85123.0
2022-08-31 10:00:00,53.49,53.97,53.22,53.39,41381.0,53.49,53.97,53.22,53.39,41381.0
2022-08-31 10:10:00,53.48,53.69,52.93,53.33,40244.0,53.48,53.69,52.93,53.33,40244.0
2022-08-31 10:20:00,53.46,53.56,52.72,52.74,28907.0,53.46,53.56,52.72,52.74,28907.0
2022-08-31 10:30:00,52.7,53.01,52.4,52.46,48376.0,52.7,53.01,52.4,52.46,48376.0
2022-08-31 10:40:00,52.4,53.27,52.33,53.19,48686.0,52.4,53.27,52.33,53.19,48686.0
2022-08-31 10:50:00,53.14,53.22,52.35,52.38,38273.0,53.14,53.22,52.35,52.38,38273.0
2022-08-31 11:00:00,52.38,52.55,52.12,52.46,67397.0,52.38,52.55,52.12,52.46,67397.0
2022-08-31 11:10:00,52.35,52.82,52.32,52.6,28348.0,52.35,52.82,52.32,52.6,28348.0
2022-08-31 11:20:00,52.66,52.89,52.5,52.71,21275.0,52.66,52.89,52.5,52.71,21275.0
2022-08-31 11:30:00,52.63,52.85,52.5,52.56,25128.0,52.63,52.85,52.5,52.56,25128.0
2022-08-31 11:40:00,52.56,53.09,52.51,52.87,30864.0,52.56,53.09,52.51,52.87,30864.0
2022-08-31 11:50:00,52.93,53.05,52.84,52.84,14896.0,52.93,53.05,52.84,52.84,14896.0
2022-08-31 12:00:00,52.89,52.92,52.36,52.64,46363.0,52.89,52.92,52.36,52.64,46363.0
2022-08-31 12:10:00,52.64,52.79,52.48,52.51,15816.0,52.64,52.79,52.48,52.51,15816.0
2022-08-31 12:20:00,52.54,52.92,52.45,52.92,15446.0,52.54,52.92,52.45,52.92,15446.0
2022-08-31 12:30:00,52.96,53.1,52.9,52.92,11591.0,52.96,53.1,52.9,52.92,11591.0
2022-08-31 12:40:00,52.89,53.0,52.71,52.93,13411.0,52.89,53.0,52.71,52.93,13411.0
2022-08-31 12:50:00,52.97,53.0,52.61,52.8,8843.0,52.97,53.0,52.61,52.8,8843.0
2022-08-31 13:00:00,52.77,52.91,52.75,52.91,9572.0,52.77,52.91,52.75,52.91,9572.0
2022-08-31 13:10:00,52.92,52.95,52.56,52.63,18917.0,52.92,52.95,52.56,52.63,18917.0
2022-08-31 13:20:00,52.59,52.79,52.5,52.76,15385.0,52.59,52.79,52.5,52.76,15385.0
2022-08-31 13:30:00,52.84,52.95,52.6,52.82,20692.0,52.84,52.95,52.6,52.82,20692.0
2022-08-31 13:40:00,52.78,52.86,52.54,52.64,13801.0,52.78,52.86,52.54,52.64,13801.0
2022-08-31 13:50:00,52.57,52.77,52.57,52.72,29170.0,52.57,52.77,52.57,52.72,29170.0
2022-08-31 14:00:00,52.69,53.19,52.6,53.08,17680.0,52.69,53.19,52.6,53.08,17680.0
2022-08-31 14:10:00,53.1,53.33,52.96,53.06,13355.0,53.1,53.33,52.96,53.06,13355.0
2022-08-31 14:20:00,53.09,53.23,52.85,53.16,17443.0,53.09,53.23,52.85,53.16,17443.0
2022-08-31 14:30:00,53.09,53.1,52.88,52.91,9379.0,53.09,53.1,52.88,52.91,9379.0
2022-08-31 14:40:00,52.91,53.14,52.91,53.09,20653.0,52.91,53.14,52.91,53.09,20653.0
2022-08-31 14:50:00,53.06,53.23,52.93,53.03,19774.0,53.06,53.23,52.93,53.03,19774.0
2022-08-31 15:00:00,53.04,53.23,52.97,53.19,13445.0,53.04,53.23,52.97,53.19,13445.0
2022-08-31 15:10:00,53.14,53.65,53.11,53.42,20092.0,53.14,53.65,53.11,53.42,20092.0
2022-08-31 15:20:00,53.36,53.36,53.1,53.32,34642.0,53.36,53.36,53.1,53.32,34642.0
2022-08-31 15:30:00,53.26,53.4,53.12,53.36,30834.0,53.26,53.4,53.12,53.36,30834.0
2022-08-31 15:40:00,53.36,53.64,53.24,53.48,98330.0,53.36,53.64,53.24,53.48,98330.0
2022-08-31 15:50:00,53.49,53.49,52.66,52.66,142751.0,53.49,53.49,52.66,52.66,142751.0
2022-09-01 09:30:00,51.0,51.83,49.88,51.01,131203.0,51.0,51.83,49.88,51.01,131203.0
2022-09-01 09:40:00,50.95,51.54,50.41,50.45,108412.0,50.95,51.54,50.41,50.45,108412.0
2022-09-01 09:50:00,50.44,50.56,49.36,49.91,108948.0,50.44,50.56,49.36,49.91,108948.0
2022-09-01 10:00:00,49.83,49.98,49.18,49.18,105037.0,49.83,49.98,49.18,49.18,105037.0
2022-09-01 10:10:00,49.16,49.23,48.3,48.84,95218.0,49.16,49.23,48.3,48.84,95218.0
2022-09-01 10:20:00,48.79,49.67,48.78,49.61,62910.0,48.79,49.67,48.78,49.61,62910.0
2022-09-01 10:30:00,49.56,49.56,49.11,49.13,52022.0,49.56,49.56,49.11,49.13,52022.0
2022-09-01 10:40:00,49.13,49.32,48.94,49.28,56177.0,49.13,49.32,48.94,49.28,56177.0
2022-09-01 10:50:00,49.34,49.65,48.94,48.94,25244.0,49.34,49.65,48.94,48.94,25244.0
2022-09-01 11:00:00,48.94,49.35,48.63,49.12,57327.0,48.94,49.35,48.63,49.12,57327.0
2022-09-01 11:10:00,49.21,49.37,49.0,49.01,14756.0,49.21,49.37,49.0,49.01,14756.0
2022-09-01 11:20:00,48.98,49.12,48.82,49.01,30617.0,48.98,49.12,48.82,49.01,30617.0
2022-09-01 11:30:00,49.04,49.38,48.93,48.93,50345.0,49.04,49.38,48.93,48.93,50345.0
2022-09-01 11:40:00,49.0,49.04,48.71,48.8,26880.0,49.0,49.04,48.71,48.8,26880.0
2022-09-01 11:50:00,48.78,48.89,48.68,48.86,45192.0,48.78,48.89,48.68,48.86,45192.0
2022-09-01 12:00:00,48.85,49.09,48.76,48.91,43975.0,48.85,49.09,48.76,48.91,43975.0
2022-09-01 12:10:00,48.86,49.21,48.76,49.05,35845.0,48.86,49.21,48.76,49.05,35845.0
2022-09-01 12:20:00,49.04,49.43,48.92,49.29,25712.0,49.04,49.43,48.92,49.29,25712.0
2022-09-01 12:30:00,49.26,49.55,49.23,49.29,7419.0,49.26,49.55,49.23,49.29,7419.0
2022-09-01 12:40:00,49.31,49.71,49.22,49.71,15897.0,49.31,49.71,49.22,49.71,15897.0
2022-09-01 12:50:00,49.7,49.89,49.57,49.88,9486.0,49.7,49.89,49.57,49.88,9486.0
2022-09-01 13:00:00,49.88,50.03,49.68,50.01,19969.0,49.88,50.03,49.68,50.01,19969.0
2022-09-01 13:10:00,50.0,50.25,49.92,50.09,20835.0,50.0,50.25,49.92,50.09,20835.0
2022-09-01 13:20:00,50.12,50.36,50.1,50.34,23001.0,50.12,50.36,50.1,50.34,23001.0
2022-09-01 13:30:00,50.32,50.54,50.18,50.4,16729.0,50.32,50.54,50.18,50.4,16729.0
2022-09-01 13:40:00,50.37,50.5,50.22,50.24,14715.0,50.37,50.5,50.22,50.24,14715.0
2022-09-01 13:50:00,50.26,50.36,50.22,50.25,18937.0,50.26,50.36,50.22,50.25,18937.0
2022-09-01 14:00:00,50.26,50.43,50.09,50.24,18979.0,50.26,50.43,50.09,50.24,18979.0
2022-09-01 14:10:00,50.28,50.58,50.25,50.5,38470.0,50.28,50.58,50.25,50.5,38470.0
2022-09-01 14:20:00,50.53,50.71,50.46,50.57,47351.0,50.53,50.71,50.46,50.57,47351.0
2022-09-01 14:30:00,50.57,50.91,50.53,50.63,41327.0,50.57,50.91,50.53,50.63,41327.0
2022-09-01 14:40:00,50.68,50.79,50.37,50.46,24278.0,50.68,50.79,50.37,50.46,24278.0
2022-09-01 14:50:00,50.48,50.94,50.48,50.66,11802.0,50.48,50.94,50.48,50.66,11802.0
2022-09-01 15:00:00,50.62,50.94,50.6,50.88,21803.0,50.62,50.94,50.6,50.88,21803.0
2022-09-01 15:10:00,50.89,51.33,50.87,51.29,38667.0,50.89,51.33,50.87,51.29,38667.0
2022-09-01 15:20:00,51.22,51.26,50.82,50.86,25897.0,51.22,51.26,50.82,50.86,25897.0
2022-09-01 15:30:00,50.78,50.9,50.56,50.58,51070.0,50.78,50.9,50.56,50.58,51070.0
2022-09-01 15:40:00,50.6,50.76,50.46,50.59,97105.0,50.6,50.76,50.46,50.59,97105.0
2022-09-01 15:50:00,50.61,51.13,50.59,50.98,346722.0,50.61,51.13,50.59,50.98,346722.0
2022-09-02 09:30:00,51.94,51.94,49.59,50.19,140266.0,51.94,51.94,49.59,50.19,140266.0
2022-09-02 09:40:00,50.19,50.25,48.84,49.41,66241.0,50.19,50.25,48.84,49.41,66241.0
2022-09-02 09:50:00,49.41,49.88,49.33,49.34,67260.0,49.41,49.88,49.33,49.34,67260.0
2022-09-02 10:00:00,49.17,49.66,48.87,49.38,72736.0,49.17,49.66,48.87,49.38,72736.0
2022-09-02 10:10:00,49.5,50.22,49.44,49.92,44435.0,49.5,50.22,49.44,49.92,44435.0
2022-09-02 10:20:00,49.82,50.48,49.73,50.44,30654.0,49.82,50.48,49.73,50.44,30654.0
2022-09-02 10:30:00,50.44,51.58,50.44,51.52,85906.0,50.44,51.58,50.44,51.52,85906.0
2022-09-02 10:40:00,51.59,51.88,51.34,51.57,57811.0,51.59,51.88,51.34,51.57,57811.0
2022-09-02 10:50:00,51.63,52.02,51.01,51.37,26551.0,51.63,52.02,51.01,51.37,26551.0
2022-09-02 11:00:00,51.37,51.79,51.36,51.6,22171.0,51.37,51.79,51.36,51.6,22171.0
2022-09-02 11:10:00,51.66,51.84,51.47,51.81,15273.0,51.66,51.84,51.47,51.81,15273.0
2022-09-02 11:20:00,51.82,51.94,51.6,51.68,20272.0,51.82,51.94,51.6,51.68,20272.0
2022-09-02 11:30:00,51.65,51.82,51.39,51.77,13154.0,51.65,51.82,51.39,51.77,13154.0
2022-09-02 11:40:00,51.72,51.72,51.25,51.51,21666.0,51.72,51.72,51.25,51.51,21666.0
2022-09-02 11:50:00,51.5,51.6,51.1,51.14,33070.0,51.5,51.6,51.1,51.14,33070.0
2022-09-02 12:00:00,51.16,51.18,50.76,50.97,64907.0,51.16,51.18,50.76,50.97,64907.0
2022-09-02 12:10:00,50.97,50.99,50.63,50.68,16819.0,50.97,50.99,50.63,50.68,16819.0
2022-09-02 12:20:00,50.72,50.72,49.95,50.12,34683.0,50.72,50.72,49.95,50.12,34683.0
2022-09-02 12:30:00,50.02,50.09,49.45,49.45,45423.0,50.02,50.09,49.45,49.45,45423.0
2022-09-02 12:40:00,49.45,49.73,49.36,49.6,23992.0,49.45,49.73,49.36,49.6,23992.0
2022-09-02 12:50:00,49.55,49.7,49.3,49.62,35438.0,49.55,49.7,49.3,49.62,35438.0
2022-09-02 13:00:00,49.6,49.8,49.25,49.66,33385.0,49.6,49.8,49.25,49.66,33385.0
2022-09-02 13:10:00,49.64,49.88,49.51,49.78,15467.0,49.64,49.88,49.51,49.78,15467.0
2022-09-02 13:20:00,49.76,49.76,49.3,49.44,22026.0,49.76,49.76,49.3,49.44,22026.0
2022-09-02 13:30:00,49.47,49.67,49.37,49.48,14184.0,49.47,49.67,49.37,49.48,14184.0
2022-09-02 13:40:00,49.49,49.65,49.12,49.19,18182.0,49.49,49.65,49.12,49.19,18182.0
2022-09-02 13:50:00,49.12,49.21,48.92,49.15,35780.0,49.12,49.21,48.92,49.15,35780.0
2022-09-02 14:00:00,49.19,49.32,48.98,49.14,15870.0,49.19,49.32,48.98,49.14,15870.0
2022-09-02 14:10:00,49.14,49.28,49.07,49.21,14835.0,49.14,49.28,49.07,49.21,14835.0
2022-09-02 14:20:00,49.16,49.5,49.13,49.43,14140.0,49.16,49.5,49.13,49.43,14140.0
2022-09-02 14:30:00,49.41,49.56,49.28,49.48,14370.0,49.41,49.56,49.28,49.48,14370.0
2022-09-02 14:40:00,49.54,49.62,49.38,49.47,12967.0,49.54,49.62,49.38,49.47,12967.0
2022-09-02 14:50:00,49.5,49.6,49.34,49.41,23185.0,49.5,49.6,49.34,49.41,23185.0
2022-09-02 15:00:00,49.4,49.86,49.39,49.72,16311.0,49.4,49.86,49.39,49.72,16311.0
2022-09-02 15:10:00,49.76,49.8,49.51,49.57,16250.0,49.76,49.8,49.51,49.57,16250.0
2022-09-02 15:20:00,49.56,49.65,49.35,49.54,28563.0,49.56,49.65,49.35,49.54,28563.0
2022-09-02 15:30:00,49.51,49.52,49.02,49.22,49742.0,49.51,49.52,49.02,49.22,49742.0
2022-09-02 15:40:00,49.22,49.45,49.12,49.38,42913.0,49.22,49.45,49.12,49.38,42913.0
2022-09-02 15:50:00,49.43,49.78,49.36,49.72,150524.0,49.43,49.78,49.36,49.72,150524.0
2022-09-06 09:30:00,50.0,50.0,48.9,49.21,57852.0,50.0,50.0,48.9,49.21,57852.0
2022-09-06 09:40:00,49.05,49.69,48.59,49.08,56080.0,49.05,49.69,48.59,49.08,56080.0
2022-09-06 09:50:00,49.04,49.13,47.66,47.82,66978.0,49.04,49.13,47.66,47.82,66978.0
2022-09-06 10:00:00,47.78,47.79,47.16,47.58,76010.0,47.78,47.79,47.16,47.58,76010.0
2022-09-06 10:10:00,47.54,47.8,47.08,47.48,78034.0,47.54,47.8,47.08,47.48,78034.0
2022-09-06 10:20:00,47.45,47.71,47.06,47.5,67162.0,47.45,47.71,47.06,47.5,67162.0
2022-09-06 10:30:00,47.47,47.88,47.08,47.75,59726.0,47.47,47.88,47.08,47.75,59726.0
2022-09-06 10:40:00,47.83,48.12,47.41,47.48,65992.0,47.83,48.12,47.41,47.48,65992.0
2022-09-06 10:50:00,47.46,48.36,47.44,48.14,78358.0,47.46,48.36,47.44,48.14,78358.0
2022-09-06 11:00:00,48.18,48.75,47.84,48.63,125341.0,48.18,48.75,47.84,48.63,125341.0
2022-09-06 11:10:00,48.67,48.7,47.99,48.62,126101.0,48.67,48.7,47.99,48.62,126101.0
2022-09-06 11:20:00,48.57,48.92,48.44,48.55,74148.0,48.57,48.92,48.44,48.55,74148.0
2022-09-06 11:30:00,48.56,48.91,48.41,48.61,33834.0,48.56,48.91,48.41,48.61,33834.0
2022-09-06 11:40:00,48.72,49.04,48.72,48.91,29607.0,48.72,49.04,48.72,48.91,29607.0
2022-09-06 11:50:00,48.91,49.5,48.91,49.41,18757.0,48.91,49.5,48.91,49.41,18757.0
2022-09-06 12:00:00,49.44,49.72,49.12,49.25,37596.0,49.44,49.72,49.12,49.25,37596.0
2022-09-06 12:10:00,49.25,49.35,48.98,48.98,21320.0,49.25,49.35,48.98,48.98,21320.0
2022-09-06 12:20:00,49.09,49.15,48.85,49.15,16785.0,49.09,49.15,48.85,49.15,16785.0
2022-09-06 12:30:00,49.1,49.12,48.82,48.82,18261.0,49.1,49.12,48.82,48.82,18261.0
2022-09-06 12:40:00,48.82,49.27,48.76,49.03,10076.0,48.82,49.27,48.76,49.03,10076.0
2022-09-06 12:50:00,49.11,49.19,48.99,48.99,13560.0,49.11,49.19,48.99,48.99,13560.0
2022-09-06 13:00:00,49.05,49.09,48.71,48.71,11874.0,49.05,49.09,48.71,48.71,11874.0
2022-09-06 13:10:00,48.74,49.02,48.61,49.02,15959.0,48.74,49.02,48.61,49.02,15959.0
2022-09-06 13:20:00,49.05,49.14,48.95,49.03,15566.0,49.05,49.14,48.95,49.03,15566.0
2022-09-06 13:30:00,49.01,49.48,49.0,49.39,22147.0,49.01,49.48,49.0,49.39,22147.0
2022-09-06 13:40:00,49.42,49.64,49.18,49.18,44047.0,49.42,49.64,49.18,49.18,44047.0
2022-09-06 13:50:00,49.18,49.21,48.86,49.08,41833.0,49.18,49.21,48.86,49.08,41833.0
2022-09-06 14:00:00,48.99,49.15,48.85,48.88,36079.0,48.99,49.15,48.85,48.88,36079.0
2022-09-06 14:10:00,48.89,49.16,48.79,48.93,63134.0,48.89,49.16,48.79,48.93,63134.0
2022-09-06 14:20:00,48.9,48.95,48.71,48.84,37924.0,48.9,48.95,48.71,48.84,37924.0
2022-09-06 14:30:00,48.87,48.87,48.59,48.8,39330.0,48.87,48.87,48.59,48.8,39330.0
2022-09-06 14:40:00,48.8,48.8,48.45,48.8,47067.0,48.8,48.8,48.45,48.8,47067.0
2022-09-06 14:50:00,48.76,49.07,48.63,48.88,47411.0,48.76,49.07,48.63,48.88,47411.0
2022-09-06 15:00:00,48.94,48.98,48.72,48.93,41798.0,48.94,48.98,48.72,48.93,41798.0
2022-09-06 15:10:00,48.96,49.24,48.89,48.96,47817.0,48.96,49.24,48.89,48.96,47817.0
2022-09-06 15:20:00,48.9,48.9,48.63,48.78,48695.0,48.9,48.9,48.63,48.78,48695.0
2022-09-06 15:30:00,48.79,48.79,48.4,48.4,55408.0,48.79,48.79,48.4,48.4,55408.0
2022-09-06 15:40:00,48.38,48.57,48.25,48.51,60622.0,48.38,48.57,48.25,48.51,60622.0
2022-09-06 15:50:00,48.47,48.54,48.28,48.47,111311.0,48.47,48.54,48.28,48.47,111311.0
2022-09-07 09:30:00,47.8,49.3,47.56,48.94,145117.0,47.8,49.3,47.56,48.94,145117.0
2022-09-07 09:40:00,48.95,49.55,48.66,49.12,39662.0,48.95,49.55,48.66,49.12,39662.0
2022-09-07 09:50:00,49.15,49.15,48.36,48.45,33702.0,49.15,49.15,48.36,48.45,33702.0
2022-09-07 10:00:00,48.28,48.62,47.85,47.95,43073.0,48.28,48.62,47.85,47.95,43073.0
2022-09-07 10:10:00,47.93,48.1,47.41,47.77,44614.0,47.93,48.1,47.41,47.77,44614.0
2022-09-07 10:20:00,47.73,47.98,47.41,47.98,35888.0,47.73,47.98,47.41,47.98,35888.0
2022-09-07 10:30:00,48.01,48.39,47.83,48.07,19020.0,48.01,48.39,47.83,48.07,19020.0
2022-09-07 10:40:00,48.07,48.24,47.89,47.94,22166.0,48.07,48.24,47.89,47.94,22166.0
2022-09-07 10:50:00,47.96,48.43,47.92,48.35,19986.0,47.96,48.43,47.92,48.35,19986.0
2022-09-07 11:00:00,48.35,48.72,48.3,48.62,21335.0,48.35,48.72,48.3,48.62,21335.0
2022-09-07 11:10:00,48.49,48.71,48.24,48.32,27672.0,48.49,48.71,48.24,48.32,27672.0
2022-09-07 11:20:00,48.3,48.35,47.93,47.94,20307.0,48.3,48.35,47.93,47.94,20307.0
2022-09-07 11:30:00,47.97,48.12,47.87,48.06,22362.0,47.97,48.12,47.87,48.06,22362.0
2022-09-07 11:40:00,48.01,48.41,47.9,48.32,31101.0,48.01,48.41,47.9,48.32,31101.0
2022-09-07 11:50:00,48.35,48.35,48.16,48.25,31450.0,48.35,48.35,48.16,48.25,31450.0
2022-09-07 12:00:00,48.26,48.36,47.99,48.29,111730.0,48.26,48.36,47.99,48.29,111730.0
2022-09-07 12:10:00,48.32,48.34,48.17,48.28,34841.0,48.32,48.34,48.17,48.28,34841.0
2022-09-07 12:20:00,48.29,48.45,48.2,48.38,17146.0,48.29,48.45,48.2,48.38,17146.0
2022-09-07 12:30:00,48.35,48.49,48.25,48.49,18779.0,48.35,48.49,48.25,48.49,18779.0
2022-09-07 12:40:00,48.51,49.02,48.49,48.98,64419.0,48.51,49.02,48.49,48.98,64419.0
2022-09-07 12:50:00,49.02,49.02,48.77,48.94,12024.0,49.02,49.02,48.77,48.94,12024.0
2022-09-07 13:00:00,48.94,49.34,48.89,49.3,16302.0,48.94,49.34,48.89,49.3,16302.0
2022-09-07 13:10:00,49.3,49.31,49.15,49.18,16130.0,49.3,49.31,49.15,49.18,16130.0
2022-09-07 13:20:00,49.19,49.28,49.0,49.0,14931.0,49.19,49.28,49.0,49.0,14931.0
2022-09-07 13:30:00,49.05,49.31,49.04,49.29,10408.0,49.05,49.31,49.04,49.29,10408.0
2022-09-07 13:40:00,49.34,49.67,49.34,49.62,96008.0,49.34,49.67,49.34,49.62,96008.0
2022-09-07 13:50:00,49.57,49.71,49.26,49.34,62992.0,49.57,49.71,49.26,49.34,62992.0
2022-09-07 14:00:00,49.36,49.75,49.33,49.69,25239.0,49.36,49.75,49.33,49.69,25239.0
2022-09-07 14:10:00,49.58,49.98,49.58,49.8,33010.0,49.58,49.98,49.58,49.8,33010.0
2022-09-07 14:20:00,49.86,50.33,49.76,50.25,25358.0,49.86,50.33,49.76,50.25,25358.0
2022-09-07 14:30:00,50.28,50.6,50.18,50.55,25508.0,50.28,50.6,50.18,50.55,25508.0
2022-09-07 14:40:00,50.55,50.57,50.25,50.44,26364.0,50.55,50.57,50.25,50.44,26364.0
2022-09-07 14:50:00,50.45,50.54,50.27,50.48,12398.0,50.45,50.54,50.27,50.48,12398.0
2022-09-07 15:00:00,50.49,50.6,50.43,50.57,17763.0,50.49,50.6,50.43,50.57,17763.0
2022-09-07 15:10:00,50.53,50.71,50.42,50.43,11858.0,50.53,50.71,50.42,50.43,11858.0
2022-09-07 15:20:00,50.49,50.5,50.25,50.37,47446.0,50.49,50.5,50.25,50.37,47446.0
2022-09-07 15:30:00,50.4,50.4,50.12,50.19,30373.0,50.4,50.4,50.12,50.19,30373.0
2022-09-07 15:40:00,50.17,50.83,50.13,50.83,66320.0,50.17,50.83,50.13,50.83,66320.0
2022-09-07 15:50:00,50.76,50.95,50.59,50.71,145410.0,50.76,50.95,50.59,50.71,145410.0
2022-09-08 09:30:00,47.37,48.17,46.5,46.88,570584.0,47.37,48.17,46.5,46.88,570584.0
2022-09-08 09:40:00,46.88,47.61,46.52,47.48,358373.0,46.88,47.61,46.52,47.48,358373.0
2022-09-08 09:50:00,47.47,47.62,46.76,46.89,168660.0,47.47,47.62,46.76,46.89,168660.0
2022-09-08 10:00:00,46.92,47.02,46.15,46.7,233565.0,46.92,47.02,46.15,46.7,233565.0
2022-09-08 10:10:00,46.76,47.25,46.51,47.15,107500.0,46.76,47.25,46.51,47.15,107500.0
2022-09-08 10:20:00,47.16,47.37,46.65,46.8,109539.0,47.16,47.37,46.65,46.8,109539.0
2022-09-08 10:30:00,46.76,47.44,46.71,47.43,149271.0,46.76,47.44,46.71,47.43,149271.0
2022-09-08 10:40:00,47.46,48.0,47.19,47.96,128866.0,47.46,48.0,47.19,47.96,128866.0
2022-09-08 10:50:00,47.96,48.62,47.77,48.62,220866.0,47.96,48.62,47.77,48.62,220866.0
2022-09-08 11:00:00,48.62,49.3,48.45,48.51,279897.0,48.62,49.3,48.45,48.51,279897.0
2022-09-08 11:10:00,48.57,48.76,48.08,48.21,133563.0,48.57,48.76,48.08,48.21,133563.0
2022-09-08 11:20:00,48.22,48.39,48.08,48.24,86841.0,48.22,48.39,48.08,48.24,86841.0
2022-09-08 11:30:00,48.23,48.6,48.14,48.14,73718.0,48.23,48.6,48.14,48.14,73718.0
2022-09-08 11:40:00,48.13,48.35,48.02,48.21,78545.0,48.13,48.35,48.02,48.21,78545.0
2022-09-08 11:50:00,48.23,48.4,48.03,48.3,145923.0,48.23,48.4,48.03,48.3,145923.0
2022-09-08 12:00:00,48.34,48.43,47.44,47.82,172097.0,48.34,48.43,47.44,47.82,172097.0
2022-09-08 12:10:00,47.74,48.11,47.3,47.9,76519.0,47.74,48.11,47.3,47.9,76519.0
2022-09-08 12:20:00,47.91,47.95,47.34,47.83,52890.0,47.91,47.95,47.34,47.83,52890.0
2022-09-08 12:30:00,47.82,48.23,47.79,48.07,53399.0,47.82,48.23,47.79,48.07,53399.0
2022-09-08 12:40:00,48.04,48.46,48.03,48.33,52858.0,48.04,48.46,48.03,48.33,52858.0
2022-09-08 12:50:00,48.33,48.5,48.23,48.37,54193.0,48.33,48.5,48.23,48.37,54193.0
2022-09-08 13:00:00,48.35,48.41,48.0,48.15,35024.0,48.35,48.41,48.0,48.15,35024.0
2022-09-08 13:10:00,48.25,48.57,48.24,48.5,59236.0,48.25,48.57,48.24,48.5,59236.0
2022-09-08 13:20:00,48.51,48.59,48.33,48.45,47221.0,48.51,48.59,48.33,48.45,47221.0
2022-09-08 13:30:00,48.48,48.71,48.38,48.44,67329.0,48.48,48.71,48.38,48.44,67329.0
2022-09-08 13:40:00,48.46,48.8,48.42,48.76,76740.0,48.46,48.8,48.42,48.76,76740.0
2022-09-08 13:50:00,48.79,48.82,48.01,48.23,83493.0,48.79,48.82,48.01,48.23,83493.0
2022-09-08 14:00:00,48.24,48.4,48.07,48.12,93568.0,48.24,48.4,48.07,48.12,93568.0
2022-09-08 14:10:00,48.16,48.54,48.15,48.49,34248.0,48.16,48.54,48.15,48.49,34248.0
2022-09-08 14:20:00,48.49,48.66,47.95,48.01,115514.0,48.49,48.66,47.95,48.01,115514.0
2022-09-08 14:30:00,48.01,48.17,47.87,48.03,100192.0,48.01,48.17,47.87,48.03,100192.0
2022-09-08 14:40:00,48.03,48.03,47.56,47.98,73567.0,48.03,48.03,47.56,47.98,73567.0
2022-09-08 14:50:00,48.0,48.27,47.82,48.25,67014.0,48.0,48.27,47.82,48.25,67014.0
2022-09-08 15:00:00,48.21,48.45,47.93,48.41,66716.0,48.21,48.45,47.93,48.41,66716.0
2022-09-08 15:10:00,48.43,48.78,48.29,48.74,136100.0,48.43,48.78,48.29,48.74,136100.0
2022-09-08 15:20:00,48.77,48.94,48.67,48.8,91688.0,48.77,48.94,48.67,48.8,91688.0
2022-09-08 15:30:00,48.78,48.93,48.46,48.89,115098.0,48.78,48.93,48.46,48.89,115098.0
2022-09-08 15:40:00,48.92,49.35,48.83,49.14,236157.0,48.92,49.35,48.83,49.14,236157.0
2022-09-08 15:50:00,49.12,49.24,48.67,48.81,620668.0,49.12,49.24,48.67,48.81,620668.0
2022-09-09 09:30:00,48.61,49.36,47.84,48.32,597618.0,48.61,49.36,47.84,48.32,597618.0
2022-09-09 09:40:00,48.26,50.24,48.23,50.21,410134.0,48.26,50.24,48.23,50.21,410134.0
2022-09-09 09:50:00,50.23,50.33,49.53,50.0,169230.0,50.23,50.33,49.53,50.0,169230.0
2022-09-09 10:00:00,50.04,51.03,49.76,50.86,198517.0,50.04,51.03,49.76,50.86,198517.0
2022-09-09 10:10:00,50.8,51.04,50.22,50.82,157575.0,50.8,51.04,50.22,50.82,157575.0
2022-09-09 10:20:00,50.85,51.01,49.95,50.13,180266.0,50.85,51.01,49.95,50.13,180266.0
2022-09-09 10:30:00,50.23,51.0,50.16,50.94,101089.0,50.23,51.0,50.16,50.94,101089.0
2022-09-09 10:40:00,50.91,51.42,50.86,50.99,141064.0,50.91,51.42,50.86,50.99,141064.0
2022-09-09 10:50:00,51.0,51.09,50.73,50.8,54679.0,51.0,51.09,50.73,50.8,54679.0
2022-09-09 11:00:00,50.78,50.85,50.19,50.19,74362.0,50.78,50.85,50.19,50.19,74362.0
2022-09-09 11:10:00,50.16,50.24,49.85,49.91,108864.0,50.16,50.24,49.85,49.91,108864.0
2022-09-09 11:20:00,49.96,50.51,49.87,50.49,91247.0,49.96,50.51,49.87,50.49,91247.0
2022-09-09 11:30:00,50.48,50.64,50.3,50.57,72858.0,50.48,50.64,50.3,50.57,72858.0
2022-09-09 11:40:00,50.54,50.58,50.24,50.34,60360.0,50.54,50.58,50.24,50.34,60360.0
2022-09-09 11:50:00,50.41,50.91,50.33,50.83,66631.0,50.41,50.91,50.33,50.83,66631.0
2022-09-09 12:00:00,50.83,51.0,50.45,50.86,57105.0,50.83,51.0,50.45,50.86,57105.0
2022-09-09 12:10:00,50.9,51.03,50.75,50.85,75263.0,50.9,51.03,50.75,50.85,75263.0
2022-09-09 12:20:00,50.77,51.04,50.67,51.0,70745.0,50.77,51.04,50.67,51.0,70745.0
2022-09-09 12:30:00,51.0,51.05,50.78,51.01,100753.0,51.0,51.05,50.78,51.01,100753.0
2022-09-09 12:40:00,51.03,51.52,50.92,51.39,164693.0,51.03,51.52,50.92,51.39,164693.0
2022-09-09 12:50:00,51.38,51.8,51.38,51.7,73637.0,51.38,51.8,51.38,51.7,73637.0
2022-09-09 13:00:00,51.71,51.71,51.41,51.64,42815.0,51.71,51.71,51.41,51.64,42815.0
2022-09-09 13:10:00,51.65,51.84,51.64,51.76,56457.0,51.65,51.84,51.64,51.76,56457.0
2022-09-09 13:20:00,51.78,51.78,51.53,51.53,41218.0,51.78,51.78,51.53,51.53,41218.0
2022-09-09 13:30:00,51.56,51.86,51.56,51.85,37672.0,51.56,51.86,51.56,51.85,37672.0
2022-09-09 13:40:00,51.83,52.02,51.74,51.74,47973.0,51.83,52.02,51.74,51.74,47973.0
2022-09-09 13:50:00,51.74,51.8,51.57,51.73,39932.0,51.74,51.8,51.57,51.73,39932.0
2022-09-09 14:00:00,51.73,51.73,51.32,51.5,21601.0,51.73,51.73,51.32,51.5,21601.0
2022-09-09 14:10:00,51.51,51.81,51.4,51.66,49089.0,51.51,51.81,51.4,51.66,49089.0
2022-09-09 14:20:00,51.63,51.79,51.58,51.69,27272.0,51.63,51.79,51.58,51.69,27272.0
2022-09-09 14:30:00,51.65,51.68,51.32,51.32,21705.0,51.65,51.68,51.32,51.32,21705.0
2022-09-09 14:40:00,51.34,51.39,50.99,51.03,50286.0,51.34,51.39,50.99,51.03,50286.0
2022-09-09 14:50:00,51.03,51.27,51.0,51.24,55890.0,51.03,51.27,51.0,51.24,55890.0
2022-09-09 15:00:00,51.22,51.53,51.22,51.46,40844.0,51.22,51.53,51.22,51.46,40844.0
2022-09-09 15:10:00,51.46,51.62,51.39,51.62,66905.0,51.46,51.62,51.39,51.62,66905.0
2022-09-09 15:20:00,51.63,51.89,51.63,51.72,61375.0,51.63,51.89,51.63,51.72,61375.0
2022-09-09 15:30:00,51.71,51.83,51.56,51.61,86694.0,51.71,51.83,51.56,51.61,86694.0
2022-09-09 15:40:00,51.6,51.94,51.6,51.9,131495.0,51.6,51.94,51.6,51.9,131495.0
2022-09-09 15:50:00,51.92,52.02,51.73,51.99,361753.0,51.92,52.02,51.73,51.99,361753.0
2022-09-12 09:30:00,52.49,53.25,52.02,52.34,260869.0,52.49,53.25,52.02,52.34,260869.0
2022-09-12 09:40:00,52.4,53.63,52.39,53.41,185714.0,52.4,53.63,52.39,53.41,185714.0
2022-09-12 09:50:00,53.41,54.96,53.4,54.17,227147.0,53.41,54.96,53.4,54.17,227147.0
2022-09-12 10:00:00,54.21,54.49,53.93,54.13,166926.0,54.21,54.49,53.93,54.13,166926.0
2022-09-12 10:10:00,54.15,54.43,53.66,54.34,153372.0,54.15,54.43,53.66,54.34,153372.0
2022-09-12 10:20:00,54.34,54.4,53.74,53.84,145460.0,54.34,54.4,53.74,53.84,145460.0
2022-09-12 10:30:00,53.85,54.61,53.82,54.04,154319.0,53.85,54.61,53.82,54.04,154319.0
2022-09-12 10:40:00,54.01,54.04,53.31,53.71,108871.0,54.01,54.04,53.31,53.71,108871.0
2022-09-12 10:50:00,53.69,53.72,52.86,52.9,148781.0,53.69,53.72,52.86,52.9,148781.0
2022-09-12 11:00:00,52.94,52.96,52.55,52.85,166439.0,52.94,52.96,52.55,52.85,166439.0
2022-09-12 11:10:00,52.85,53.07,52.69,53.0,134567.0,52.85,53.07,52.69,53.0,134567.0
2022-09-12 11:20:00,53.01,53.7,53.01,53.69,91489.0,53.01,53.7,53.01,53.69,91489.0
2022-09-12 11:30:00,53.67,53.78,53.43,53.78,65650.0,53.67,53.78,53.43,53.78,65650.0
2022-09-12 11:40:00,53.77,53.99,53.64,53.77,100243.0,53.77,53.99,53.64,53.77,100243.0
2022-09-12 11:50:00,53.76,53.79,53.24,53.38,152147.0,53.76,53.79,53.24,53.38,152147.0
2022-09-12 12:00:00,53.41,53.56,53.26,53.33,106523.0,53.41,53.56,53.26,53.33,106523.0
2022-09-12 12:10:00,53.3,54.48,53.13,53.97,199066.0,53.3,54.48,53.13,53.97,199066.0
2022-09-12 12:20:00,53.97,54.6,53.87,54.53,121335.0,53.97,54.6,53.87,54.53,121335.0
2022-09-12 12:30:00,54.54,54.75,54.31,54.72,123097.0,54.54,54.75,54.31,54.72,123097.0
2022-09-12 12:40:00,54.68,54.88,54.62,54.85,53668.0,54.68,54.88,54.62,54.85,53668.0
2022-09-12 12:50:00,54.86,55.11,54.85,55.09,149088.0,54.86,55.11,54.85,55.09,149088.0
2022-09-12 13:00:00,55.11,55.24,54.72,55.17,157632.0,55.11,55.24,54.72,55.17,157632.0
2022-09-12 13:10:00,55.18,55.8,55.15,55.56,102872.0,55.18,55.8,55.15,55.56,102872.0
2022-09-12 13:20:00,55.57,55.61,54.96,54.97,131925.0,55.57,55.61,54.96,54.97,131925.0
2022-09-12 13:30:00,55.0,55.04,54.82,54.91,64550.0,55.0,55.04,54.82,54.91,64550.0
2022-09-12 13:40:00,54.92,55.32,54.81,55.1,69715.0,54.92,55.32,54.81,55.1,69715.0
2022-09-12 13:50:00,55.13,55.63,55.05,55.61,70372.0,55.13,55.63,55.05,55.61,70372.0
2022-09-12 14:00:00,55.56,55.75,55.52,55.69,57506.0,55.56,55.75,55.52,55.69,57506.0
2022-09-12 14:10:00,55.66,55.85,55.22,55.29,67302.0,55.66,55.85,55.22,55.29,67302.0
2022-09-12 14:20:00,55.31,55.4,54.99,55.21,66777.0,55.31,55.4,54.99,55.21,66777.0
2022-09-12 14:30:00,55.21,55.55,55.16,55.55,52728.0,55.21,55.55,55.16,55.55,52728.0
2022-09-12 14:40:00,55.56,56.21,55.5,56.21,104342.0,55.56,56.21,55.5,56.21,104342.0
2022-09-12 14:50:00,56.17,56.3,55.28,55.3,171397.0,56.17,56.3,55.28,55.3,171397.0
2022-09-12 15:00:00,55.34,55.6,54.97,55.55,110908.0,55.34,55.6,54.97,55.55,110908.0
2022-09-12 15:10:00,55.53,55.79,55.52,55.69,74363.0,55.53,55.79,55.52,55.69,74363.0
2022-09-12 15:20:00,55.69,56.08,55.65,55.97,89985.0,55.69,56.08,55.65,55.97,89985.0
2022-09-12 15:30:00,55.95,56.15,55.8,55.91,123637.0,55.95,56.15,55.8,55.91,123637.0
2022-09-12 15:40:00,55.91,56.32,55.74,56.26,151633.0,55.91,56.32,55.74,56.26,151633.0
2022-09-12 15:50:00,56.25,56.29,55.94,55.99,331132.0,56.25,56.29,55.94,55.99,331132.0
2022-09-13 09:30:00,52.14,52.67,50.35,51.03,338410.0,52.14,52.67,50.35,51.03,338410.0
2022-09-13 09:40:00,51.03,51.7,50.45,50.95,193910.0,51.03,51.7,50.45,50.95,193910.0
2022-09-13 09:50:00,50.96,51.55,50.66,50.66,172066.0,50.96,51.55,50.66,50.66,172066.0
2022-09-13 10:00:00,50.62,51.03,50.4,50.78,164633.0,50.62,51.03,50.4,50.78,164633.0
2022-09-13 10:10:00,50.74,51.16,50.55,50.82,218976.0,50.74,51.16,50.55,50.82,218976.0
2022-09-13 10:20:00,50.82,50.88,50.0,50.4,275838.0,50.82,50.88,50.0,50.4,275838.0
2022-09-13 10:30:00,50.37,50.43,49.8,49.8,139369.0,50.37,50.43,49.8,49.8,139369.0
2022-09-13 10:40:00,49.79,49.86,49.34,49.36,144614.0,49.79,49.86,49.34,49.36,144614.0
2022-09-13 10:50:00,49.33,49.78,49.2,49.46,100793.0,49.33,49.78,49.2,49.46,100793.0
2022-09-13 11:00:00,49.45,49.67,49.16,49.28,105886.0,49.45,49.67,49.16,49.28,105886.0
2022-09-13 11:10:00,49.25,49.45,49.0,49.01,68334.0,49.25,49.45,49.0,49.01,68334.0
2022-09-13 11:20:00,49.0,49.56,49.0,49.56,82549.0,49.0,49.56,49.0,49.56,82549.0
2022-09-13 11:30:00,49.59,49.73,49.43,49.6,48739.0,49.59,49.73,49.43,49.6,48739.0
2022-09-13 11:40:00,49.58,49.58,49.15,49.29,47471.0,49.58,49.58,49.15,49.29,47471.0
2022-09-13 11:50:00,49.26,49.5,49.04,49.25,55320.0,49.26,49.5,49.04,49.25,55320.0
2022-09-13 12:00:00,49.22,49.91,49.16,49.79,79777.0,49.22,49.91,49.16,49.79,79777.0
2022-09-13 12:10:00,49.74,50.08,49.41,49.62,143696.0,49.74,50.08,49.41,49.62,143696.0
2022-09-13 12:20:00,49.63,49.93,49.49,49.79,71654.0,49.63,49.93,49.49,49.79,71654.0
2022-09-13 12:30:00,49.83,50.87,49.74,50.75,160259.0,49.83,50.87,49.74,50.75,160259.0
2022-09-13 12:40:00,50.73,51.43,50.61,51.07,115055.0,50.73,51.43,50.61,51.07,115055.0
2022-09-13 12:50:00,51.04,51.07,50.65,50.74,77509.0,51.04,51.07,50.65,50.74,77509.0
2022-09-13 13:00:00,50.73,50.87,50.22,50.37,65674.0,50.73,50.87,50.22,50.37,65674.0
2022-09-13 13:10:00,50.41,50.51,50.21,50.37,49350.0,50.41,50.51,50.21,50.37,49350.0
2022-09-13 13:20:00,50.38,50.69,50.35,50.57,46592.0,50.38,50.69,50.35,50.57,46592.0
2022-09-13 13:30:00,50.52,51.02,50.49,51.01,106563.0,50.52,51.02,50.49,51.01,106563.0
2022-09-13 13:40:00,51.02,51.04,50.68,50.78,79548.0,51.02,51.04,50.68,50.78,79548.0
2022-09-13 13:50:00,50.84,50.86,50.6,50.71,48298.0,50.84,50.86,50.6,50.71,48298.0
2022-09-13 14:00:00,50.72,51.07,50.7,50.92,62415.0,50.72,51.07,50.7,50.92,62415.0
2022-09-13 14:10:00,50.92,51.08,50.73,50.79,48078.0,50.92,51.08,50.73,50.79,48078.0
2022-09-13 14:20:00,50.79,50.84,50.28,50.3,53956.0,50.79,50.84,50.28,50.3,53956.0
2022-09-13 14:30:00,50.3,50.32,50.08,50.1,44662.0,50.3,50.32,50.08,50.1,44662.0
2022-09-13 14:40:00,50.1,50.23,50.08,50.12,32675.0,50.1,50.23,50.08,50.12,32675.0
2022-09-13 14:50:00,50.12,50.3,49.99,50.15,39933.0,50.12,50.3,49.99,50.15,39933.0
2022-09-13 15:00:00,50.15,50.27,50.09,50.14,35189.0,50.15,50.27,50.09,50.14,35189.0
2022-09-13 15:10:00,50.15,50.17,49.74,49.77,86911.0,50.15,50.17,49.74,49.77,86911.0
2022-09-13 15:20:00,49.77,50.0,49.68,49.72,64792.0,49.77,50.0,49.68,49.72,64792.0
2022-09-13 15:30:00,49.73,49.83,49.57,49.67,83760.0,49.73,49.83,49.57,49.67,83760.0
2022-09-13 15:40:00,49.67,49.73,49.45,49.59,145285.0,49.67,49.73,49.45,49.59,145285.0
2022-09-13 15:50:00,49.6,49.98,49.58,49.76,321580.0,49.6,49.98,49.58,49.76,321580.0
2022-09-14 09:30:00,50.0,50.0,48.4,48.61,123491.0,50.0,50.0,48.4,48.61,123491.0
2022-09-14 09:40:00,48.52,49.07,48.0,48.32,138219.0,48.52,49.07,48.0,48.32,138219.0
2022-09-14 09:50:00,48.3,48.44,47.75,48.23,96251.0,48.3,48.44,47.75,48.23,96251.0
2022-09-14 10:00:00,48.23,48.47,47.79,48.19,90656.0,48.23,48.47,47.79,48.19,90656.0
2022-09-14 10:10:00,48.11,48.9,47.94,48.28,79978.0,48.11,48.9,47.94,48.28,79978.0
2022-09-14 10:20:00,48.25,48.38,47.59,47.6,81726.0,48.25,48.38,47.59,47.6,81726.0
2022-09-14 10:30:00,47.6,48.4,47.59,48.39,67470.0,47.6,48.4,47.59,48.39,67470.0
2022-09-14 10:40:00,48.44,48.63,48.09,48.45,79900.0,48.44,48.63,48.09,48.45,79900.0
2022-09-14 10:50:00,48.45,48.78,48.35,48.42,31660.0,48.45,48.78,48.35,48.42,31660.0
2022-09-14 11:00:00,48.44,49.06,48.31,48.8,50851.0,48.44,49.06,48.31,48.8,50851.0
2022-09-14 11:10:00,48.86,49.32,48.82,49.0,43932.0,48.86,49.32,48.82,49.0,43932.0
2022-09-14 11:20:00,49.0,49.08,48.8,48.8,28103.0,49.0,49.08,48.8,48.8,28103.0
2022-09-14 11:30:00,48.82,49.05,48.73,49.05,27365.0,48.82,49.05,48.73,49.05,27365.0
2022-09-14 11:40:00,48.96,49.53,48.92,49.25,48339.0,48.96,49.53,48.92,49.25,48339.0
2022-09-14 11:50:00,49.24,49.36,49.02,49.12,26248.0,49.24,49.36,49.02,49.12,26248.0
2022-09-14 12:00:00,49.13,49.13,48.74,48.94,21166.0,49.13,49.13,48.74,48.94,21166.0
2022-09-14 12:10:00,48.9,49.13,48.77,49.06,11716.0,48.9,49.13,48.77,49.06,11716.0
2022-09-14 12:20:00,49.11,49.24,48.85,48.94,22775.0,49.11,49.24,48.85,48.94,22775.0
2022-09-14 12:30:00,48.95,49.2,48.75,49.11,25280.0,48.95,49.2,48.75,49.11,25280.0
2022-09-14 12:40:00,49.16,49.4,49.1,49.38,37910.0,49.16,49.4,49.1,49.38,37910.0
2022-09-14 12:50:00,49.39,49.56,49.27,49.33,27174.0,49.39,49.56,49.27,49.33,27174.0
2022-09-14 13:00:00,49.36,49.54,49.17,49.37,19311.0,49.36,49.54,49.17,49.37,19311.0
2022-09-14 13:10:00,49.34,49.55,49.31,49.39,21537.0,49.34,49.55,49.31,49.39,21537.0
2022-09-14 13:20:00,49.43,49.43,49.12,49.16,14261.0,49.43,49.43,49.12,49.16,14261.0
2022-09-14 13:30:00,49.18,49.28,48.96,48.97,13087.0,49.18,49.28,48.96,48.97,13087.0
2022-09-14 13:40:00,48.98,48.98,48.58,48.66,24268.0,48.98,48.98,48.58,48.66,24268.0
2022-09-14 13:50:00,48.67,48.73,48.4,48.55,18963.0,48.67,48.73,48.4,48.55,18963.0
2022-09-14 14:00:00,48.55,48.69,48.45,48.5,22388.0,48.55,48.69,48.45,48.5,22388.0
2022-09-14 14:10:00,48.47,48.67,48.34,48.65,20949.0,48.47,48.67,48.34,48.65,20949.0
2022-09-14 14:20:00,48.69,48.72,48.46,48.61,23585.0,48.69,48.72,48.46,48.61,23585.0
2022-09-14 14:30:00,48.59,48.77,48.55,48.71,27048.0,48.59,48.77,48.55,48.71,27048.0
2022-09-14 14:40:00,48.68,48.78,48.57,48.75,44853.0,48.68,48.78,48.57,48.75,44853.0
2022-09-14 14:50:00,48.75,48.75,48.54,48.62,29911.0,48.75,48.75,48.54,48.62,29911.0
2022-09-14 15:00:00,48.63,48.97,48.6,48.96,26484.0,48.63,48.97,48.6,48.96,26484.0
2022-09-14 15:10:00,48.98,49.08,48.65,48.78,121987.0,48.98,49.08,48.65,48.78,121987.0
2022-09-14 15:20:00,48.74,48.87,48.72,48.8,33645.0,48.74,48.87,48.72,48.8,33645.0
2022-09-14 15:30:00,48.81,49.18,48.68,49.18,53056.0,48.81,49.18,48.68,49.18,53056.0
2022-09-14 15:40:00,49.2,49.57,49.14,49.46,60261.0,49.2,49.57,49.14,49.46,60261.0
2022-09-14 15:50:00,49.47,50.08,49.47,50.0,176072.0,49.47,50.08,49.47,50.0,176072.0
2022-09-15 09:30:00,50.04,51.44,49.34,50.52,120263.0,50.04,51.44,49.34,50.52,120263.0
2022-09-15 09:40:00,50.5,52.41,50.5,52.39,138459.0,50.5,52.41,50.5,52.39,138459.0
2022-09-15 09:50:00,52.3,52.67,51.52,51.99,119600.0,52.3,52.67,51.52,51.99,119600.0
2022-09-15 10:00:00,51.96,52.3,51.35,51.68,83497.0,51.96,52.3,51.35,51.68,83497.0
2022-09-15 10:10:00,51.63,52.09,51.45,51.49,122226.0,51.63,52.09,51.45,51.49,122226.0
2022-09-15 10:20:00,51.53,51.53,50.42,50.45,137447.0,51.53,51.53,50.42,50.45,137447.0
2022-09-15 10:30:00,50.48,50.83,50.16,50.44,74758.0,50.48,50.83,50.16,50.44,74758.0
2022-09-15 10:40:00,50.45,50.7,49.83,49.85,81865.0,50.45,50.7,49.83,49.85,81865.0
2022-09-15 10:50:00,49.81,49.81,49.13,49.21,92946.0,49.81,49.81,49.13,49.21,92946.0
2022-09-15 11:00:00,49.18,49.41,48.98,49.07,52413.0,49.18,49.41,48.98,49.07,52413.0
2022-09-15 11:10:00,49.02,49.28,48.83,49.0,97445.0,49.02,49.28,48.83,49.0,97445.0
2022-09-15 11:20:00,48.95,49.33,48.84,49.02,82063.0,48.95,49.33,48.84,49.02,82063.0
2022-09-15 11:30:00,49.01,49.25,48.82,48.87,112122.0,49.01,49.25,48.82,48.87,112122.0
2022-09-15 11:40:00,48.88,49.16,48.8,48.87,75098.0,48.88,49.16,48.8,48.87,75098.0
2022-09-15 11:50:00,48.92,48.99,48.66,48.97,80065.0,48.92,48.99,48.66,48.97,80065.0
2022-09-15 12:00:00,48.94,49.08,48.46,48.51,76994.0,48.94,49.08,48.46,48.51,76994.0
2022-09-15 12:10:00,48.48,48.66,48.38,48.55,47390.0,48.48,48.66,48.38,48.55,47390.0
2022-09-15 12:20:00,48.53,48.69,48.32,48.38,60273.0,48.53,48.69,48.32,48.38,60273.0
2022-09-15 12:30:00,48.4,48.71,48.4,48.49,64163.0,48.4,48.71,48.4,48.49,64163.0
2022-09-15 12:40:00,48.46,48.6,48.32,48.52,66637.0,48.46,48.6,48.32,48.52,66637.0
2022-09-15 12:50:00,48.54,48.73,48.49,48.68,32550.0,48.54,48.73,48.49,48.68,32550.0
2022-09-15 13:00:00,48.7,49.14,48.7,49.08,50056.0,48.7,49.14,48.7,49.08,50056.0
2022-09-15 13:10:00,49.05,49.32,48.93,49.32,32008.0,49.05,49.32,48.93,49.32,32008.0
2022-09-15 13:20:00,49.33,49.92,49.31,49.76,44802.0,49.33,49.92,49.31,49.76,44802.0
2022-09-15 13:30:00,49.72,49.73,49.4,49.53,23684.0,49.72,49.73,49.4,49.53,23684.0
2022-09-15 13:40:00,49.52,49.54,49.34,49.52,14004.0,49.52,49.54,49.34,49.52,14004.0
2022-09-15 13:50:00,49.48,49.68,49.22,49.49,131091.0,49.48,49.68,49.22,49.49,131091.0
2022-09-15 14:00:00,49.47,49.48,49.09,49.11,27371.0,49.47,49.48,49.09,49.11,27371.0
2022-09-15 14:10:00,49.17,49.57,49.17,49.49,17980.0,49.17,49.57,49.17,49.49,17980.0
2022-09-15 14:20:00,49.46,49.47,49.28,49.41,14935.0,49.46,49.47,49.28,49.41,14935.0
2022-09-15 14:30:00,49.41,49.55,49.12,49.18,32626.0,49.41,49.55,49.12,49.18,32626.0
2022-09-15 14:40:00,49.19,49.23,48.79,48.79,14855.0,49.19,49.23,48.79,48.79,14855.0
2022-09-15 14:50:00,48.86,49.05,48.76,49.03,40165.0,48.86,49.05,48.76,49.03,40165.0
2022-09-15 15:00:00,49.04,49.07,48.7,48.7,32005.0,49.04,49.07,48.7,48.7,32005.0
2022-09-15 15:10:00,48.66,48.67,48.2,48.23,49183.0,48.66,48.67,48.2,48.23,49183.0
2022-09-15 15:20:00,48.22,48.32,48.01,48.32,69982.0,48.22,48.32,48.01,48.32,69982.0
2022-09-15 15:30:00,48.3,48.48,48.18,48.44,66762.0,48.3,48.48,48.18,48.44,66762.0
2022-09-15 15:40:00,48.45,48.54,48.16,48.27,135394.0,48.45,48.54,48.16,48.27,135394.0
2022-09-15 15:50:00,48.28,48.6,48.18,48.42,352171.0,48.28,48.6,48.18,48.42,352171.0
2022-09-16 09:30:00,46.91,46.98,46.17,46.91,149106.0,46.91,46.98,46.17,46.91,149106.0
2022-09-16 09:40:00,46.95,47.17,46.15,46.29,98848.0,46.95,47.17,46.15,46.29,98848.0
2022-09-16 09:50:00,46.33,46.59,45.5,45.63,160880.0,46.33,46.59,45.5,45.63,160880.0
2022-09-16 10:00:00,45.64,46.34,45.64,45.87,153062.0,45.64,46.34,45.64,45.87,153062.0
2022-09-16 10:10:00,45.91,46.71,45.84,46.64,177261.0,45.91,46.71,45.84,46.64,177261.0
2022-09-16 10:20:00,46.63,47.32,46.6,47.23,100883.0,46.63,47.32,46.6,47.23,100883.0
2022-09-16 10:30:00,47.26,47.72,47.13,47.27,136449.0,47.26,47.72,47.13,47.27,136449.0
2022-09-16 10:40:00,47.25,47.42,46.58,46.7,45959.0,47.25,47.42,46.58,46.7,45959.0
2022-09-16 10:50:00,46.65,47.18,46.65,46.8,75140.0,46.65,47.18,46.65,46.8,75140.0
2022-09-16 11:00:00,46.76,46.99,46.36,46.36,92088.0,46.76,46.99,46.36,46.36,92088.0
2022-09-16 11:10:00,46.34,46.67,46.11,46.35,82240.0,46.34,46.67,46.11,46.35,82240.0
2022-09-16 11:20:00,46.33,46.33,45.89,45.9,100672.0,46.33,46.33,45.89,45.9,100672.0
2022-09-16 11:30:00,45.87,46.22,45.8,45.86,75617.0,45.87,46.22,45.8,45.86,75617.0
2022-09-16 11:40:00,45.8,45.92,45.59,45.85,104649.0,45.8,45.92,45.59,45.85,104649.0
2022-09-16 11:50:00,45.84,46.13,45.75,46.04,91964.0,45.84,46.13,45.75,46.04,91964.0
2022-09-16 12:00:00,46.04,46.16,45.71,45.8,75615.0,46.04,46.16,45.71,45.8,75615.0
2022-09-16 12:10:00,45.85,46.01,45.44,45.63,110723.0,45.85,46.01,45.44,45.63,110723.0
2022-09-16 12:20:00,45.64,45.65,45.23,45.61,124002.0,45.64,45.65,45.23,45.61,124002.0
2022-09-16 12:30:00,45.57,45.63,45.37,45.46,70671.0,45.57,45.63,45.37,45.46,70671.0
2022-09-16 12:40:00,45.48,45.94,45.45,45.67,95112.0,45.48,45.94,45.45,45.67,95112.0
2022-09-16 12:50:00,45.68,46.0,45.61,45.9,73374.0,45.68,46.0,45.61,45.9,73374.0
2022-09-16 13:00:00,45.85,45.97,45.54,45.69,78686.0,45.85,45.97,45.54,45.69,78686.0
2022-09-16 13:10:00,45.75,45.75,45.54,45.61,48502.0,45.75,45.75,45.54,45.61,48502.0
2022-09-16 13:20:00,45.58,45.59,45.36,45.53,65208.0,45.58,45.59,45.36,45.53,65208.0
2022-09-16 13:30:00,45.57,45.76,45.54,45.66,39738.0,45.57,45.76,45.54,45.66,39738.0
2022-09-16 13:40:00,45.68,45.68,45.34,45.35,50366.0,45.68,45.68,45.34,45.35,50366.0
2022-09-16 13:50:00,45.32,45.54,45.13,45.45,108045.0,45.32,45.54,45.13,45.45,108045.0
2022-09-16 14:00:00,45.45,45.5,45.34,45.38,37785.0,45.45,45.5,45.34,45.38,37785.0
2022-09-16 14:10:00,45.39,45.43,45.01,45.03,63750.0,45.39,45.43,45.01,45.03,63750.0
2022-09-16 14:20:00,45.05,45.45,45.01,45.4,88672.0,45.05,45.45,45.01,45.4,88672.0
2022-09-16 14:30:00,45.37,45.57,45.23,45.36,94918.0,45.37,45.57,45.23,45.36,94918.0
2022-09-16 14:40:00,45.36,45.4,45.21,45.35,14767.0,45.36,45.4,45.21,45.35,14767.0
2022-09-16 14:50:00,45.31,45.47,45.17,45.38,68556.0,45.31,45.47,45.17,45.38,68556.0
2022-09-16 15:00:00,45.36,45.79,45.32,45.69,58005.0,45.36,45.79,45.32,45.69,58005.0
2022-09-16 15:10:00,45.66,45.72,45.32,45.34,61126.0,45.66,45.72,45.32,45.34,61126.0
2022-09-16 15:20:00,45.33,45.51,45.21,45.27,120276.0,45.33,45.51,45.21,45.27,120276.0
2022-09-16 15:30:00,45.29,45.4,45.08,45.34,122126.0,45.29,45.4,45.08,45.34,122126.0
2022-09-16 15:40:00,45.33,45.39,45.15,45.25,180598.0,45.33,45.39,45.15,45.25,180598.0
2022-09-16 15:50:00,45.15,45.51,44.97,45.2,439889.0,45.15,45.51,44.97,45.2,439889.0
2022-09-19 09:30:00,44.44,45.98,44.3,45.97,98780.0,44.44,45.98,44.3,45.97,98780.0
2022-09-19 09:40:00,45.97,46.24,45.52,45.9,42554.0,45.97,46.24,45.52,45.9,42554.0
2022-09-19 09:50:00,45.86,46.31,45.62,45.89,76435.0,45.86,46.31,45.62,45.89,76435.0
2022-09-19 10:00:00,45.85,45.85,44.78,45.01,108743.0,45.85,45.85,44.78,45.01,108743.0
2022-09-19 10:10:00,45.0,45.31,44.6,44.6,67332.0,45.0,45.31,44.6,44.6,67332.0
2022-09-19 10:20:00,44.57,44.77,44.3,44.74,66122.0,44.57,44.77,44.3,44.74,66122.0
2022-09-19 10:30:00,44.73,45.03,44.56,44.83,23180.0,44.73,45.03,44.56,44.83,23180.0
2022-09-19 10:40:00,44.82,45.33,44.79,45.18,47101.0,44.82,45.33,44.79,45.18,47101.0
2022-09-19 10:50:00,45.2,45.23,44.78,44.94,28603.0,45.2,45.23,44.78,44.94,28603.0
2022-09-19 11:00:00,44.94,45.36,44.87,45.18,25453.0,44.94,45.36,44.87,45.18,25453.0
2022-09-19 11:10:00,45.18,45.28,44.89,45.11,46449.0,45.18,45.28,44.89,45.11,46449.0
2022-09-19 11:20:00,45.09,45.11,44.62,44.62,32693.0,45.09,45.11,44.62,44.62,32693.0
2022-09-19 11:30:00,44.61,44.66,44.32,44.58,110708.0,44.61,44.66,44.32,44.58,110708.0
2022-09-19 11:40:00,44.57,44.93,44.38,44.86,39547.0,44.57,44.93,44.38,44.86,39547.0
2022-09-19 11:50:00,44.86,44.92,44.58,44.65,132033.0,44.86,44.92,44.58,44.65,132033.0
2022-09-19 12:00:00,44.65,44.8,44.22,44.38,64186.0,44.65,44.8,44.22,44.38,64186.0
2022-09-19 12:10:00,44.4,44.63,44.29,44.55,37528.0,44.4,44.63,44.29,44.55,37528.0
2022-09-19 12:20:00,44.54,44.63,44.38,44.53,40221.0,44.54,44.63,44.38,44.53,40221.0
2022-09-19 12:30:00,44.52,44.86,44.52,44.79,21988.0,44.52,44.86,44.52,44.79,21988.0
2022-09-19 12:40:00,44.8,45.05,44.77,44.96,30313.0,44.8,45.05,44.77,44.96,30313.0
2022-09-19 12:50:00,45.05,45.38,45.03,45.27,38941.0,45.05,45.38,45.03,45.27,38941.0
2022-09-19 13:00:00,45.31,45.36,45.02,45.05,28638.0,45.31,45.36,45.02,45.05,28638.0
2022-09-19 13:10:00,45.05,45.05,44.8,44.95,23528.0,45.05,45.05,44.8,44.95,23528.0
2022-09-19 13:20:00,44.97,45.55,44.95,45.48,44645.0,44.97,45.55,44.95,45.48,44645.0
2022-09-19 13:30:00,45.5,45.52,45.12,45.22,20186.0,45.5,45.52,45.12,45.22,20186.0
2022-09-19 13:40:00,45.21,45.23,45.04,45.1,21983.0,45.21,45.23,45.04,45.1,21983.0
2022-09-19 13:50:00,45.08,45.18,44.99,45.11,13946.0,45.08,45.18,44.99,45.11,13946.0
2022-09-19 14:00:00,45.09,45.34,45.02,45.31,48023.0,45.09,45.34,45.02,45.31,48023.0
2022-09-19 14:10:00,45.3,45.64,45.2,45.46,27698.0,45.3,45.64,45.2,45.46,27698.0
2022-09-19 14:20:00,45.47,45.82,45.36,45.75,81091.0,45.47,45.82,45.36,45.75,81091.0
2022-09-19 14:30:00,45.77,46.08,45.74,45.93,76817.0,45.77,46.08,45.74,45.93,76817.0
2022-09-19 14:40:00,45.91,45.91,45.61,45.75,51408.0,45.91,45.91,45.61,45.75,51408.0
2022-09-19 14:50:00,45.76,46.02,45.75,45.89,68072.0,45.76,46.02,45.75,45.89,68072.0
2022-09-19 15:00:00,45.91,46.04,45.87,45.98,23832.0,45.91,46.04,45.87,45.98,23832.0
2022-09-19 15:10:00,46.0,46.18,45.83,45.83,35050.0,46.0,46.18,45.83,45.83,35050.0
2022-09-19 15:20:00,45.78,45.92,45.74,45.87,22409.0,45.78,45.92,45.74,45.87,22409.0
2022-09-19 15:30:00,45.87,46.2,45.87,46.07,48387.0,45.87,46.2,45.87,46.07,48387.0
2022-09-19 15:40:00,46.05,46.19,45.91,46.08,67592.0,46.05,46.19,45.91,46.08,67592.0
2022-09-19 15:50:00,46.11,46.15,45.87,46.15,153536.0,46.11,46.15,45.87,46.15,153536.0
2022-09-20 09:30:00,45.16,46.41,45.16,45.51,113537.0,45.16,46.41,45.16,45.51,113537.0
2022-09-20 09:40:00,45.44,45.52,44.52,44.9,88390.0,45.44,45.52,44.52,44.9,88390.0
2022-09-20 09:50:00,44.77,45.05,44.4,44.76,49465.0,44.77,45.05,44.4,44.76,49465.0
2022-09-20 10:00:00,44.71,45.65,44.63,45.54,29371.0,44.71,45.65,44.63,45.54,29371.0
2022-09-20 10:10:00,45.7,45.7,44.96,44.98,45833.0,45.7,45.7,44.96,44.98,45833.0
2022-09-20 10:20:00,45.01,45.37,44.89,44.96,41599.0,45.01,45.37,44.89,44.96,41599.0
2022-09-20 10:30:00,44.91,44.91,44.39,44.45,74964.0,44.91,44.91,44.39,44.45,74964.0
2022-09-20 10:40:00,44.47,44.8,44.42,44.61,39828.0,44.47,44.8,44.42,44.61,39828.0
2022-09-20 10:50:00,44.69,44.94,44.41,44.64,41318.0,44.69,44.94,44.41,44.64,41318.0
2022-09-20 11:00:00,44.65,44.95,44.53,44.94,197709.0,44.65,44.95,44.53,44.94,197709.0
2022-09-20 11:10:00,44.91,45.11,44.7,44.84,52960.0,44.91,45.11,44.7,44.84,52960.0
2022-09-20 11:20:00,44.84,45.29,44.81,45.29,40477.0,44.84,45.29,44.81,45.29,40477.0
2022-09-20 11:30:00,45.28,45.38,44.93,45.0,32710.0,45.28,45.38,44.93,45.0,32710.0
2022-09-20 11:40:00,45.01,45.01,44.68,44.79,22622.0,45.01,45.01,44.68,44.79,22622.0
2022-09-20 11:50:00,44.79,45.23,44.67,45.03,35230.0,44.79,45.23,44.67,45.03,35230.0
2022-09-20 12:00:00,45.04,45.19,45.04,45.09,19576.0,45.04,45.19,45.04,45.09,19576.0
2022-09-20 12:10:00,45.06,45.07,44.79,44.86,29241.0,45.06,45.07,44.79,44.86,29241.0
2022-09-20 12:20:00,44.86,44.97,44.54,44.57,34109.0,44.86,44.97,44.54,44.57,34109.0
2022-09-20 12:30:00,44.55,44.59,44.35,44.54,37201.0,44.55,44.59,44.35,44.54,37201.0
2022-09-20 12:40:00,44.51,44.61,44.33,44.41,34114.0,44.51,44.61,44.33,44.41,34114.0
2022-09-20 12:50:00,44.45,44.58,44.33,44.35,48869.0,44.45,44.58,44.33,44.35,48869.0
2022-09-20 13:00:00,44.34,44.38,44.14,44.21,41245.0,44.34,44.38,44.14,44.21,41245.0
2022-09-20 13:10:00,44.22,44.22,43.93,44.02,88558.0,44.22,44.22,43.93,44.02,88558.0
2022-09-20 13:20:00,44.02,44.03,43.61,43.66,48721.0,44.02,44.03,43.61,43.66,48721.0
2022-09-20 13:30:00,43.63,43.63,43.42,43.49,48479.0,43.63,43.63,43.42,43.49,48479.0
2022-09-20 13:40:00,43.49,43.74,43.41,43.48,37238.0,43.49,43.74,43.41,43.48,37238.0
2022-09-20 13:50:00,43.48,43.5,43.18,43.2,43539.0,43.48,43.5,43.18,43.2,43539.0
2022-09-20 14:00:00,43.17,43.41,43.13,43.31,32130.0,43.17,43.41,43.13,43.31,32130.0
2022-09-20 14:10:00,43.26,43.39,43.16,43.37,26077.0,43.26,43.39,43.16,43.37,26077.0
2022-09-20 14:20:00,43.35,43.58,43.32,43.36,28505.0,43.35,43.58,43.32,43.36,28505.0
2022-09-20 14:30:00,43.34,43.66,43.11,43.49,116051.0,43.34,43.66,43.11,43.49,116051.0
2022-09-20 14:40:00,43.52,43.94,43.42,43.73,53186.0,43.52,43.94,43.42,43.73,53186.0
2022-09-20 14:50:00,43.77,43.81,43.45,43.49,21264.0,43.77,43.81,43.45,43.49,21264.0
2022-09-20 15:00:00,43.5,43.64,43.3,43.32,60228.0,43.5,43.64,43.3,43.32,60228.0
2022-09-20 15:10:00,43.3,43.57,43.3,43.44,28761.0,43.3,43.57,43.3,43.44,28761.0
2022-09-20 15:20:00,43.45,43.63,43.42,43.48,43713.0,43.45,43.63,43.42,43.48,43713.0
2022-09-20 15:30:00,43.45,43.51,43.28,43.42,51487.0,43.45,43.51,43.28,43.42,51487.0
2022-09-20 15:40:00,43.42,43.59,43.24,43.32,93141.0,43.42,43.59,43.24,43.32,93141.0
2022-09-20 15:50:00,43.32,43.35,42.88,42.99,259704.0,43.32,43.35,42.88,42.99,259704.0
2022-09-21 09:30:00,43.39,44.12,42.6,43.18,225786.0,43.39,44.12,42.6,43.18,225786.0
2022-09-21 09:40:00,43.3,44.34,43.14,44.29,173933.0,43.3,44.34,43.14,44.29,173933.0
2022-09-21 09:50:00,44.23,44.35,43.25,43.63,117291.0,44.23,44.35,43.25,43.63,117291.0
2022-09-21 10:00:00,43.58,44.31,43.42,44.31,72744.0,43.58,44.31,43.42,44.31,72744.0
2022-09-21 10:10:00,44.31,45.16,44.26,44.97,320980.0,44.31,45.16,44.26,44.97,320980.0
2022-09-21 10:20:00,44.97,45.34,44.69,45.34,193830.0,44.97,45.34,44.69,45.34,193830.0
2022-09-21 10:30:00,45.34,45.41,44.85,44.92,195274.0,45.34,45.41,44.85,44.92,195274.0
2022-09-21 10:40:00,44.88,45.54,44.88,45.14,181269.0,44.88,45.54,44.88,45.14,181269.0
2022-09-21 10:50:00,45.15,45.3,44.9,45.02,70050.0,45.15,45.3,44.9,45.02,70050.0
2022-09-21 11:00:00,45.0,45.26,44.6,44.74,69107.0,45.0,45.26,44.6,44.74,69107.0
2022-09-21 11:10:00,44.76,45.09,44.76,45.09,18842.0,44.76,45.09,44.76,45.09,18842.0
2022-09-21 11:20:00,45.02,45.22,44.88,45.05,28809.0,45.02,45.22,44.88,45.05,28809.0
2022-09-21 11:30:00,45.07,45.11,44.74,44.85,37617.0,45.07,45.11,44.74,44.85,37617.0
2022-09-21 11:40:00,44.87,44.93,44.51,44.61,59664.0,44.87,44.93,44.51,44.61,59664.0
2022-09-21 11:50:00,44.6,44.91,44.56,44.88,229349.0,44.6,44.91,44.56,44.88,229349.0
2022-09-21 12:00:00,44.88,44.93,44.74,44.84,32626.0,44.88,44.93,44.74,44.84,32626.0
2022-09-21 12:10:00,44.85,44.99,44.72,44.99,25403.0,44.85,44.99,44.72,44.99,25403.0
2022-09-21 12:20:00,44.96,45.21,44.93,45.16,20233.0,44.96,45.21,44.93,45.16,20233.0
2022-09-21 12:30:00,45.12,45.21,44.93,44.95,22015.0,45.12,45.21,44.93,44.95,22015.0
2022-09-21 12:40:00,44.92,45.1,44.92,45.1,17810.0,44.92,45.1,44.92,45.1,17810.0
2022-09-21 12:50:00,45.12,45.13,44.87,44.87,19216.0,45.12,45.13,44.87,44.87,19216.0
2022-09-21 13:00:00,44.89,44.98,44.76,44.85,13191.0,44.89,44.98,44.76,44.85,13191.0
2022-09-21 13:10:00,44.87,44.91,44.57,44.75,30223.0,44.87,44.91,44.57,44.75,30223.0
2022-09-21 13:20:00,44.76,44.92,44.69,44.89,10679.0,44.76,44.92,44.69,44.89,10679.0
2022-09-21 13:30:00,44.89,45.03,44.84,44.98,24528.0,44.89,45.03,44.84,44.98,24528.0
2022-09-21 13:40:00,44.99,45.16,44.98,45.06,14864.0,44.99,45.16,44.98,45.06,14864.0
2022-09-21 13:50:00,45.07,45.25,45.01,45.25,26124.0,45.07,45.25,45.01,45.25,26124.0
2022-09-21 14:00:00,45.2,45.2,43.1,43.54,343007.0,45.2,45.2,43.1,43.54,343007.0
2022-09-21 14:10:00,43.42,43.63,43.13,43.41,87091.0,43.42,43.63,43.13,43.41,87091.0
2022-09-21 14:20:00,43.36,43.88,43.32,43.5,57899.0,43.36,43.88,43.32,43.5,57899.0
2022-09-21 14:30:00,43.57,44.73,43.31,44.44,80159.0,43.57,44.73,43.31,44.44,80159.0
2022-09-21 14:40:00,44.44,45.65,44.18,44.93,185516.0,44.44,45.65,44.18,44.93,185516.0
2022-09-21 14:50:00,44.89,45.18,44.67,45.18,127806.0,44.89,45.18,44.67,45.18,127806.0
2022-09-21 15:00:00,45.29,45.39,44.65,44.66,86611.0,45.29,45.39,44.65,44.66,86611.0
2022-09-21 15:10:00,44.59,44.66,43.74,44.05,124055.0,44.59,44.66,43.74,44.05,124055.0
2022-09-21 15:20:00,44.04,44.05,43.42,43.42,84057.0,44.04,44.05,43.42,43.42,84057.0
2022-09-21 15:30:00,43.4,43.44,43.01,43.07,156222.0,43.4,43.44,43.01,43.07,156222.0
2022-09-21 15:40:00,43.05,43.07,42.47,42.58,158298.0,43.05,43.07,42.47,42.58,158298.0
2022-09-21 15:50:00,42.59,42.59,42.2,42.34,276893.0,42.59,42.59,42.2,42.34,276893.0
2022-09-22 09:30:00,42.0,42.52,40.86,41.01,215733.0,42.0,42.52,40.86,41.01,215733.0
2022-09-22 09:40:00,41.02,41.31,40.18,40.62,163536.0,41.02,41.31,40.18,40.62,163536.0
2022-09-22 09:50:00,40.69,41.02,40.44,40.78,110851.0,40.69,41.02,40.44,40.78,110851.0
2022-09-22 10:00:00,40.72,40.76,40.2,40.54,64089.0,40.72,40.76,40.2,40.54,64089.0
2022-09-22 10:10:00,40.52,40.8,40.22,40.25,61176.0,40.52,40.8,40.22,40.25,61176.0
2022-09-22 10:20:00,40.2,40.53,39.68,39.86,140066.0,40.2,40.53,39.68,39.86,140066.0
2022-09-22 10:30:00,39.88,40.03,39.56,39.9,220155.0,39.88,40.03,39.56,39.9,220155.0
2022-09-22 10:40:00,39.88,39.94,39.39,39.58,121967.0,39.88,39.94,39.39,39.58,121967.0
2022-09-22 10:50:00,39.58,39.58,39.0,39.11,137683.0,39.58,39.58,39.0,39.11,137683.0
2022-09-22 11:00:00,39.08,39.35,38.74,39.21,116325.0,39.08,39.35,38.74,39.21,116325.0
2022-09-22 11:10:00,39.23,39.46,39.03,39.16,59907.0,39.23,39.46,39.03,39.16,59907.0
2022-09-22 11:20:00,39.13,39.15,38.7,38.96,130949.0,39.13,39.15,38.7,38.96,130949.0
2022-09-22 11:30:00,38.96,39.37,38.83,39.18,217012.0,38.96,39.37,38.83,39.18,217012.0
2022-09-22 11:40:00,39.2,39.45,39.0,39.4,88961.0,39.2,39.45,39.0,39.4,88961.0
2022-09-22 11:50:00,39.36,39.36,38.9,39.06,113901.0,39.36,39.36,38.9,39.06,113901.0
2022-09-22 12:00:00,39.03,39.12,38.9,39.0,83550.0,39.03,39.12,38.9,39.0,83550.0
2022-09-22 12:10:00,38.98,39.09,38.75,39.08,138310.0,38.98,39.09,38.75,39.08,138310.0
2022-09-22 12:20:00,39.08,39.35,38.87,39.21,80384.0,39.08,39.35,38.87,39.21,80384.0
2022-09-22 12:30:00,39.19,39.26,38.96,39.26,76935.0,39.19,39.26,38.96,39.26,76935.0
2022-09-22 12:40:00,39.23,39.61,39.22,39.47,57464.0,39.23,39.61,39.22,39.47,57464.0
2022-09-22 12:50:00,39.49,39.63,39.2,39.2,39173.0,39.49,39.63,39.2,39.2,39173.0
2022-09-22 13:00:00,39.18,39.24,38.92,39.07,102461.0,39.18,39.24,38.92,39.07,102461.0
2022-09-22 13:10:00,39.04,39.2,38.97,39.13,58619.0,39.04,39.2,38.97,39.13,58619.0
2022-09-22 13:20:00,39.09,39.16,38.9,39.08,55077.0,39.09,39.16,38.9,39.08,55077.0
2022-09-22 13:30:00,39.15,39.38,39.01,39.29,68210.0,39.15,39.38,39.01,39.29,68210.0
2022-09-22 13:40:00,39.29,39.47,39.26,39.43,84190.0,39.29,39.47,39.26,39.43,84190.0
2022-09-22 13:50:00,39.44,39.81,39.43,39.66,43633.0,39.44,39.81,39.43,39.66,43633.0
2022-09-22 14:00:00,39.63,39.7,39.14,39.3,90254.0,39.63,39.7,39.14,39.3,90254.0
2022-09-22 14:10:00,39.3,39.35,39.01,39.08,16379.0,39.3,39.35,39.01,39.08,16379.0
2022-09-22 14:20:00,39.08,39.13,38.9,38.92,77967.0,39.08,39.13,38.9,38.92,77967.0
2022-09-22 14:30:00,38.9,39.37,38.87,39.16,105885.0,38.9,39.37,38.87,39.16,105885.0
2022-09-22 14:40:00,39.15,39.15,38.9,39.09,65102.0,39.15,39.15,38.9,39.09,65102.0
2022-09-22 14:50:00,39.05,39.36,39.05,39.22,94478.0,39.05,39.36,39.05,39.22,94478.0
2022-09-22 15:00:00,39.23,39.41,39.14,39.17,51213.0,39.23,39.41,39.14,39.17,51213.0
2022-09-22 15:10:00,39.18,39.61,39.11,39.39,97465.0,39.18,39.61,39.11,39.39,97465.0
2022-09-22 15:20:00,39.36,39.37,39.01,39.23,61771.0,39.36,39.37,39.01,39.23,61771.0
2022-09-22 15:30:00,39.22,39.48,39.17,39.33,94716.0,39.22,39.48,39.17,39.33,94716.0
2022-09-22 15:40:00,39.3,39.71,39.22,39.57,171267.0,39.3,39.71,39.22,39.57,171267.0
2022-09-22 15:50:00,39.57,39.58,39.08,39.21,381573.0,39.57,39.58,39.08,39.21,381573.0
2022-09-23 09:30:00,38.46,39.29,38.0,39.13,199548.0,38.46,39.29,38.0,39.13,199548.0
2022-09-23 09:40:00,39.07,39.4,38.13,38.14,91792.0,39.07,39.4,38.13,38.14,91792.0
2022-09-23 09:50:00,38.14,38.18,37.47,37.61,126628.0,38.14,38.18,37.47,37.61,126628.0
2022-09-23 10:00:00,37.55,38.28,37.53,38.04,159242.0,37.55,38.28,37.53,38.04,159242.0
2022-09-23 10:10:00,38.04,38.3,37.86,38.18,91856.0,38.04,38.3,37.86,38.18,91856.0
2022-09-23 10:20:00,38.14,38.38,37.8,38.38,40819.0,38.14,38.38,37.8,38.38,40819.0
2022-09-23 10:30:00,38.4,38.54,37.81,37.87,58623.0,38.4,38.54,37.81,37.87,58623.0
2022-09-23 10:40:00,37.92,38.11,37.8,37.93,36375.0,37.92,38.11,37.8,37.93,36375.0
2022-09-23 10:50:00,37.91,38.26,37.67,38.06,50885.0,37.91,38.26,37.67,38.06,50885.0
2022-09-23 11:00:00,38.05,38.06,37.66,37.88,44611.0,38.05,38.06,37.66,37.88,44611.0
2022-09-23 11:10:00,37.9,37.91,37.65,37.75,14938.0,37.9,37.91,37.65,37.75,14938.0
2022-09-23 11:20:00,37.73,38.12,37.61,37.82,36396.0,37.73,38.12,37.61,37.82,36396.0
2022-09-23 11:30:00,37.85,38.03,37.8,37.88,16558.0,37.85,38.03,37.8,37.88,16558.0
2022-09-23 11:40:00,37.85,37.85,37.5,37.55,35270.0,37.85,37.85,37.5,37.55,35270.0
2022-09-23 11:50:00,37.56,37.73,37.55,37.65,30559.0,37.56,37.73,37.55,37.65,30559.0
2022-09-23 12:00:00,37.62,37.65,37.23,37.25,53469.0,37.62,37.65,37.23,37.25,53469.0
2022-09-23 12:10:00,37.23,37.36,37.07,37.35,52603.0,37.23,37.36,37.07,37.35,52603.0
2022-09-23 12:20:00,37.32,37.45,37.11,37.12,66790.0,37.32,37.45,37.11,37.12,66790.0
2022-09-23 12:30:00,37.13,37.32,37.02,37.23,67601.0,37.13,37.32,37.02,37.23,67601.0
2022-09-23 12:40:00,37.23,37.42,37.06,37.41,98033.0,37.23,37.42,37.06,37.41,98033.0
2022-09-23 12:50:00,37.42,37.69,37.36,37.48,93207.0,37.42,37.69,37.36,37.48,93207.0
2022-09-23 13:00:00,37.45,37.62,37.36,37.41,61294.0,37.45,37.62,37.36,37.41,61294.0
2022-09-23 13:10:00,37.44,37.58,37.34,37.55,38203.0,37.44,37.58,37.34,37.55,38203.0
2022-09-23 13:20:00,37.51,37.59,37.01,37.08,67129.0,37.51,37.59,37.01,37.08,67129.0
2022-09-23 13:30:00,37.1,37.21,37.05,37.12,27617.0,37.1,37.21,37.05,37.12,27617.0
2022-09-23 13:40:00,37.1,37.32,37.02,37.24,60974.0,37.1,37.32,37.02,37.24,60974.0
2022-09-23 13:50:00,37.25,37.27,36.92,36.94,79379.0,37.25,37.27,36.92,36.94,79379.0
2022-09-23 14:00:00,36.94,37.19,36.77,36.92,77516.0,36.94,37.19,36.77,36.92,77516.0
2022-09-23 14:10:00,36.92,36.99,36.67,36.73,66279.0,36.92,36.99,36.67,36.73,66279.0
2022-09-23 14:20:00,36.73,37.14,36.68,36.98,78913.0,36.73,37.14,36.68,36.98,78913.0
2022-09-23 14:30:00,36.97,36.98,36.78,36.83,65524.0,36.97,36.98,36.78,36.83,65524.0
2022-09-23 14:40:00,36.8,37.05,36.78,36.87,74019.0,36.8,37.05,36.78,36.87,74019.0
2022-09-23 14:50:00,36.87,36.99,36.7,36.77,68591.0,36.87,36.99,36.7,36.77,68591.0
2022-09-23 15:00:00,36.8,37.28,36.8,37.17,128617.0,36.8,37.28,36.8,37.17,128617.0
2022-09-23 15:10:00,37.15,37.34,37.02,37.25,111526.0,37.15,37.34,37.02,37.25,111526.0
2022-09-23 15:20:00,37.25,37.46,37.22,37.46,114528.0,37.25,37.46,37.22,37.46,114528.0
2022-09-23 15:30:00,37.46,37.73,37.46,37.72,115933.0,37.46,37.73,37.46,37.72,115933.0
2022-09-23 15:40:00,37.69,37.92,37.61,37.75,159452.0,37.69,37.92,37.61,37.75,159452.0
2022-09-23 15:50:00,37.74,37.87,37.53,37.84,276256.0,37.74,37.87,37.53,37.84,276256.0
2022-09-26 09:30:00,37.87,39.45,37.8,39.14,138063.0,37.87,39.45,37.8,39.14,138063.0
2022-09-26 09:40:00,39.02,39.16,37.92,38.44,63086.0,39.02,39.16,37.92,38.44,63086.0
2022-09-26 09:50:00,38.37,39.1,38.31,38.93,51160.0,38.37,39.1,38.31,38.93,51160.0
2022-09-26 10:00:00,38.96,38.99,38.3,38.34,28862.0,38.96,38.99,38.3,38.34,28862.0
2022-09-26 10:10:00,38.31,38.59,38.05,38.43,41303.0,38.31,38.59,38.05,38.43,41303.0
2022-09-26 10:20:00,38.37,38.5,37.93,38.31,62283.0,38.37,38.5,37.93,38.31,62283.0
2022-09-26 10:30:00,38.34,38.46,37.93,38.0,65160.0,38.34,38.46,37.93,38.0,65160.0
2022-09-26 10:40:00,38.07,38.11,37.38,37.55,47864.0,38.07,38.11,37.38,37.55,47864.0
2022-09-26 10:50:00,37.47,37.5,37.08,37.41,50972.0,37.47,37.5,37.08,37.41,50972.0
2022-09-26 11:00:00,37.42,37.55,36.76,36.8,40132.0,37.42,37.55,36.76,36.8,40132.0
2022-09-26 11:10:00,36.78,37.05,36.71,37.03,47656.0,36.78,37.05,36.71,37.03,47656.0
2022-09-26 11:20:00,37.07,37.14,36.72,36.8,46429.0,37.07,37.14,36.72,36.8,46429.0
2022-09-26 11:30:00,36.8,37.1,36.75,36.98,33894.0,36.8,37.1,36.75,36.98,33894.0
2022-09-26 11:40:00,36.96,37.03,36.63,36.75,33045.0,36.96,37.03,36.63,36.75,33045.0
2022-09-26 11:50:00,36.71,37.1,36.6,37.02,52581.0,36.71,37.1,36.6,37.02,52581.0
2022-09-26 12:00:00,37.04,37.05,36.6,36.66,39738.0,37.04,37.05,36.6,36.66,39738.0
2022-09-26 12:10:00,36.7,36.88,36.62,36.8,38781.0,36.7,36.88,36.62,36.8,38781.0
2022-09-26 12:20:00,36.8,36.81,36.43,36.47,46151.0,36.8,36.81,36.43,36.47,46151.0
2022-09-26 12:30:00,36.47,36.66,36.33,36.47,34894.0,36.47,36.66,36.33,36.47,34894.0
2022-09-26 12:40:00,36.47,36.62,36.39,36.59,29055.0,36.47,36.62,36.39,36.59,29055.0
2022-09-26 12:50:00,36.6,37.13,36.6,37.03,85444.0,36.6,37.13,36.6,37.03,85444.0
2022-09-26 13:00:00,37.0,37.01,36.69,36.79,56166.0,37.0,37.01,36.69,36.79,56166.0
2022-09-26 13:10:00,36.77,36.94,36.75,36.84,56093.0,36.77,36.94,36.75,36.84,56093.0
2022-09-26 13:20:00,36.86,36.96,36.49,36.56,74178.0,36.86,36.96,36.49,36.56,74178.0
2022-09-26 13:30:00,36.55,36.68,36.4,36.53,54878.0,36.55,36.68,36.4,36.53,54878.0
2022-09-26 13:40:00,36.54,36.6,36.39,36.49,35870.0,36.54,36.6,36.39,36.49,35870.0
2022-09-26 13:50:00,36.48,36.72,36.42,36.46,46595.0,36.48,36.72,36.42,36.46,46595.0
2022-09-26 14:00:00,36.45,36.91,36.41,36.88,29796.0,36.45,36.91,36.41,36.88,29796.0
2022-09-26 14:10:00,36.88,36.88,36.56,36.6,30057.0,36.88,36.88,36.56,36.6,30057.0
2022-09-26 14:20:00,36.59,36.67,36.48,36.52,26523.0,36.59,36.67,36.48,36.52,26523.0
2022-09-26 14:30:00,36.54,36.69,36.42,36.5,18390.0,36.54,36.69,36.42,36.5,18390.0
2022-09-26 14:40:00,36.51,36.81,36.39,36.77,26439.0,36.51,36.81,36.39,36.77,26439.0
2022-09-26 14:50:00,36.77,36.91,36.64,36.76,42262.0,36.77,36.91,36.64,36.76,42262.0
2022-09-26 15:00:00,36.78,36.82,36.47,36.57,39832.0,36.78,36.82,36.47,36.57,39832.0
2022-09-26 15:10:00,36.56,36.67,36.38,36.55,31442.0,36.56,36.67,36.38,36.55,31442.0
2022-09-26 15:20:00,36.55,36.61,36.35,36.36,32108.0,36.55,36.61,36.35,36.36,32108.0
2022-09-26 15:30:00,36.36,36.36,35.97,35.97,81374.0,36.36,36.36,35.97,35.97,81374.0
2022-09-26 15:40:00,35.98,36.19,35.75,36.01,121716.0,35.98,36.19,35.75,36.01,121716.0
2022-09-26 15:50:00,36.0,36.18,35.71,35.74,296217.0,36.0,36.18,35.71,35.74,296217.0
2022-09-27 09:30:00,36.91,37.63,36.71,36.95,196854.0,36.91,37.63,36.71,36.95,196854.0
2022-09-27 09:40:00,37.03,37.46,36.57,36.61,148665.0,37.03,37.46,36.57,36.61,148665.0
2022-09-27 09:50:00,36.61,37.08,36.55,36.99,85710.0,36.61,37.08,36.55,36.99,85710.0
2022-09-27 10:00:00,37.03,37.1,36.43,36.5,71525.0,37.03,37.1,36.43,36.5,71525.0
2022-09-27 10:10:00,36.54,37.07,36.42,36.98,81368.0,36.54,37.07,36.42,36.98,81368.0
2022-09-27 10:20:00,36.88,37.11,36.69,36.77,45981.0,36.88,37.11,36.69,36.77,45981.0
2022-09-27 10:30:00,36.81,37.2,36.75,36.87,57771.0,36.81,37.2,36.75,36.87,57771.0
2022-09-27 10:40:00,36.82,37.3,36.81,37.05,72696.0,36.82,37.3,36.81,37.05,72696.0
2022-09-27 10:50:00,37.08,37.17,36.78,37.04,55046.0,37.08,37.17,36.78,37.04,55046.0
2022-09-27 11:00:00,37.06,37.15,36.75,37.02,49164.0,37.06,37.15,36.75,37.02,49164.0
2022-09-27 11:10:00,37.03,37.11,36.58,36.74,34293.0,37.03,37.11,36.58,36.74,34293.0
2022-09-27 11:20:00,36.72,36.77,36.15,36.27,44234.0,36.72,36.77,36.15,36.27,44234.0
2022-09-27 11:30:00,36.2,36.37,36.05,36.09,39224.0,36.2,36.37,36.05,36.09,39224.0
2022-09-27 11:40:00,36.07,36.13,35.95,36.05,44019.0,36.07,36.13,35.95,36.05,44019.0
2022-09-27 11:50:00,36.07,36.14,35.8,35.84,44899.0,36.07,36.14,35.8,35.84,44899.0
2022-09-27 12:00:00,35.79,35.84,35.53,35.64,39063.0,35.79,35.84,35.53,35.64,39063.0
2022-09-27 12:10:00,35.6,35.64,35.3,35.36,56690.0,35.6,35.64,35.3,35.36,56690.0
2022-09-27 12:20:00,35.37,35.82,35.37,35.74,58972.0,35.37,35.82,35.37,35.74,58972.0
2022-09-27 12:30:00,35.71,35.92,35.69,35.73,27137.0,35.71,35.92,35.69,35.73,27137.0
2022-09-27 12:40:00,35.75,35.88,35.62,35.81,25964.0,35.75,35.88,35.62,35.81,25964.0
2022-09-27 12:50:00,35.78,36.01,35.66,35.93,28676.0,35.78,36.01,35.66,35.93,28676.0
2022-09-27 13:00:00,35.96,35.96,35.66,35.74,42185.0,35.96,35.96,35.66,35.74,42185.0
2022-09-27 13:10:00,35.72,35.88,35.6,35.77,63000.0,35.72,35.88,35.6,35.77,63000.0
2022-09-27 13:20:00,35.78,35.82,35.67,35.75,39542.0,35.78,35.82,35.67,35.75,39542.0
2022-09-27 13:30:00,35.71,35.89,35.67,35.77,27640.0,35.71,35.89,35.67,35.77,27640.0
2022-09-27 13:40:00,35.75,35.86,35.59,35.78,44543.0,35.75,35.86,35.59,35.78,44543.0
2022-09-27 13:50:00,35.78,35.9,35.68,35.79,51402.0,35.78,35.9,35.68,35.79,51402.0
2022-09-27 14:00:00,35.76,35.93,35.66,35.7,42344.0,35.76,35.93,35.66,35.7,42344.0
2022-09-27 14:10:00,35.7,35.78,35.56,35.56,45978.0,35.7,35.78,35.56,35.56,45978.0
2022-09-27 14:20:00,35.58,35.77,35.55,35.74,42308.0,35.58,35.77,35.55,35.74,42308.0
2022-09-27 14:30:00,35.76,36.04,35.64,35.96,51509.0,35.76,36.04,35.64,35.96,51509.0
2022-09-27 14:40:00,35.97,36.28,35.96,36.23,46285.0,35.97,36.28,35.96,36.23,46285.0
2022-09-27 14:50:00,36.23,36.34,36.11,36.12,45678.0,36.23,36.34,36.11,36.12,45678.0
2022-09-27 15:00:00,36.12,36.23,35.94,36.22,61044.0,36.12,36.23,35.94,36.22,61044.0
2022-09-27 15:10:00,36.22,36.4,36.14,36.3,60880.0,36.22,36.4,36.14,36.3,60880.0
2022-09-27 15:20:00,36.3,36.31,35.89,35.95,46365.0,36.3,36.31,35.89,35.95,46365.0
2022-09-27 15:30:00,35.94,35.96,35.7,35.83,54157.0,35.94,35.96,35.7,35.83,54157.0
2022-09-27 15:40:00,35.79,35.95,35.66,35.83,102647.0,35.79,35.95,35.66,35.83,102647.0
2022-09-27 15:50:00,35.8,36.0,35.75,35.95,245465.0,35.8,36.0,35.75,35.95,245465.0
2022-09-28 09:30:00,36.01,36.7,35.99,36.48,85588.0,36.01,36.7,35.99,36.48,85588.0
2022-09-28 09:40:00,36.48,37.14,36.48,36.77,55959.0,36.48,37.14,36.48,36.77,55959.0
2022-09-28 09:50:00,36.7,37.18,36.62,37.02,92137.0,36.7,37.18,36.62,37.02,92137.0
2022-09-28 10:00:00,37.07,37.52,36.81,36.84,61054.0,37.07,37.52,36.81,36.84,61054.0
2022-09-28 10:10:00,36.85,37.12,36.78,37.04,65866.0,36.85,37.12,36.78,37.04,65866.0
2022-09-28 10:20:00,37.1,37.71,36.92,37.61,62080.0,37.1,37.71,36.92,37.61,62080.0
2022-09-28 10:30:00,37.66,37.72,37.33,37.39,62591.0,37.66,37.72,37.33,37.39,62591.0
2022-09-28 10:40:00,37.51,37.77,37.4,37.49,60401.0,37.51,37.77,37.4,37.49,60401.0
2022-09-28 10:50:00,37.46,37.54,37.15,37.17,39112.0,37.46,37.54,37.15,37.17,39112.0
2022-09-28 11:00:00,37.17,37.47,37.05,37.31,41592.0,37.17,37.47,37.05,37.31,41592.0
2022-09-28 11:10:00,37.29,37.82,37.27,37.78,67602.0,37.29,37.82,37.27,37.78,67602.0
2022-09-28 11:20:00,37.75,38.13,37.75,37.88,87710.0,37.75,38.13,37.75,37.88,87710.0
2022-09-28 11:30:00,37.88,37.88,37.54,37.77,49184.0,37.88,37.88,37.54,37.77,49184.0
2022-09-28 11:40:00,37.74,37.98,37.66,37.77,47967.0,37.74,37.98,37.66,37.77,47967.0
2022-09-28 11:50:00,37.74,38.15,37.73,37.97,64524.0,37.74,38.15,37.73,37.97,64524.0
2022-09-28 12:00:00,37.99,38.03,37.82,37.85,31897.0,37.99,38.03,37.82,37.85,31897.0
2022-09-28 12:10:00,37.84,38.11,37.82,38.07,49752.0,37.84,38.11,37.82,38.07,49752.0
2022-09-28 12:20:00,38.08,38.08,37.61,37.63,28964.0,38.08,38.08,37.61,37.63,28964.0
2022-09-28 12:30:00,37.63,37.64,37.29,37.29,28938.0,37.63,37.64,37.29,37.29,28938.0
2022-09-28 12:40:00,37.29,37.45,37.23,37.27,30446.0,37.29,37.45,37.23,37.27,30446.0
2022-09-28 12:50:00,37.26,37.27,37.1,37.16,24304.0,37.26,37.27,37.1,37.16,24304.0
2022-09-28 13:00:00,37.16,37.38,37.05,37.36,23110.0,37.16,37.38,37.05,37.36,23110.0
2022-09-28 13:10:00,37.35,37.56,37.16,37.56,76901.0,37.35,37.56,37.16,37.56,76901.0
2022-09-28 13:20:00,37.55,37.55,37.07,37.15,68866.0,37.55,37.55,37.07,37.15,68866.0
2022-09-28 13:30:00,37.13,37.32,37.12,37.26,30776.0,37.13,37.32,37.12,37.26,30776.0
2022-09-28 13:40:00,37.28,37.39,37.07,37.08,14719.0,37.28,37.39,37.07,37.08,14719.0
2022-09-28 13:50:00,37.08,37.21,37.04,37.15,31112.0,37.08,37.21,37.04,37.15,31112.0
2022-09-28 14:00:00,37.13,37.31,37.12,37.29,14888.0,37.13,37.31,37.12,37.29,14888.0
2022-09-28 14:10:00,37.3,37.34,37.14,37.21,25074.0,37.3,37.34,37.14,37.21,25074.0
2022-09-28 14:20:00,37.19,37.39,37.14,37.33,29272.0,37.19,37.39,37.14,37.33,29272.0
2022-09-28 14:30:00,37.35,37.44,37.33,37.36,23484.0,37.35,37.44,37.33,37.36,23484.0
2022-09-28 14:40:00,37.36,37.36,37.12,37.2,28389.0,37.36,37.36,37.12,37.2,28389.0
2022-09-28 14:50:00,37.2,37.37,37.19,37.32,18722.0,37.2,37.37,37.19,37.32,18722.0
2022-09-28 15:00:00,37.31,37.73,37.31,37.69,78194.0,37.31,37.73,37.31,37.69,78194.0
2022-09-28 15:10:00,37.65,37.78,37.56,37.58,52360.0,37.65,37.78,37.56,37.58,52360.0
2022-09-28 15:20:00,37.58,37.97,37.55,37.96,68598.0,37.58,37.97,37.55,37.96,68598.0
2022-09-28 15:30:00,37.95,38.16,37.95,38.1,112904.0,37.95,38.16,37.95,38.1,112904.0
2022-09-28 15:40:00,38.12,38.27,38.1,38.24,177524.0,38.12,38.27,38.1,38.24,177524.0
2022-09-28 15:50:00,38.23,38.25,37.87,37.87,251439.0,38.23,38.25,37.87,37.87,251439.0
2022-09-29 09:30:00,36.45,36.51,35.11,35.69,208962.0,36.45,36.51,35.11,35.69,208962.0
2022-09-29 09:40:00,35.64,35.87,35.17,35.52,100515.0,35.64,35.87,35.17,35.52,100515.0
2022-09-29 09:50:00,35.54,35.78,35.43,35.5,88730.0,35.54,35.78,35.43,35.5,88730.0
2022-09-29 10:00:00,35.51,35.69,34.77,34.77,79531.0,35.51,35.69,34.77,34.77,79531.0
2022-09-29 10:10:00,34.77,35.09,34.6,34.92,74842.0,34.77,35.09,34.6,34.92,74842.0
2022-09-29 10:20:00,34.96,35.18,34.73,34.81,68173.0,34.96,35.18,34.73,34.81,68173.0
2022-09-29 10:30:00,34.76,34.83,34.52,34.58,43085.0,34.76,34.83,34.52,34.58,43085.0
2022-09-29 10:40:00,34.6,34.96,34.57,34.82,46607.0,34.6,34.96,34.57,34.82,46607.0
2022-09-29 10:50:00,34.73,35.0,34.58,34.75,77291.0,34.73,35.0,34.58,34.75,77291.0
2022-09-29 11:00:00,34.78,35.04,34.64,34.96,91654.0,34.78,35.04,34.64,34.96,91654.0
2022-09-29 11:10:00,34.95,35.08,34.62,34.66,59656.0,34.95,35.08,34.62,34.66,59656.0
2022-09-29 11:20:00,34.65,34.79,34.51,34.66,34214.0,34.65,34.79,34.51,34.66,34214.0
2022-09-29 11:30:00,34.71,34.85,34.62,34.79,65290.0,34.71,34.85,34.62,34.79,65290.0
2022-09-29 11:40:00,34.72,34.85,34.63,34.85,34238.0,34.72,34.85,34.63,34.85,34238.0
2022-09-29 11:50:00,34.85,35.28,34.83,35.24,86299.0,34.85,35.28,34.83,35.24,86299.0
2022-09-29 12:00:00,35.22,35.31,35.02,35.06,33124.0,35.22,35.31,35.02,35.06,33124.0
2022-09-29 12:10:00,35.05,35.13,34.85,34.85,49368.0,35.05,35.13,34.85,34.85,49368.0
2022-09-29 12:20:00,34.84,34.88,34.69,34.79,34781.0,34.84,34.88,34.69,34.79,34781.0
2022-09-29 12:30:00,34.78,34.86,34.71,34.78,22904.0,34.78,34.86,34.71,34.78,22904.0
2022-09-29 12:40:00,34.75,34.84,34.6,34.84,38546.0,34.75,34.84,34.6,34.84,38546.0
2022-09-29 12:50:00,34.82,34.82,34.54,34.62,47236.0,34.82,34.82,34.54,34.62,47236.0
2022-09-29 13:00:00,34.64,34.65,34.33,34.35,44231.0,34.64,34.65,34.33,34.35,44231.0
2022-09-29 13:10:00,34.34,34.55,34.33,34.46,43038.0,34.34,34.55,34.33,34.46,43038.0
2022-09-29 13:20:00,34.44,34.54,34.34,34.51,55589.0,34.44,34.54,34.34,34.51,55589.0
2022-09-29 13:30:00,34.52,34.62,34.41,34.45,77884.0,34.52,34.62,34.41,34.45,77884.0
2022-09-29 13:40:00,34.48,34.49,34.29,34.29,37486.0,34.48,34.49,34.29,34.29,37486.0
2022-09-29 13:50:00,34.3,34.36,34.03,34.05,102076.0,34.3,34.36,34.03,34.05,102076.0
2022-09-29 14:00:00,34.04,34.3,34.0,34.3,98872.0,34.04,34.3,34.0,34.3,98872.0
2022-09-29 14:10:00,34.31,34.45,34.22,34.22,81663.0,34.31,34.45,34.22,34.22,81663.0
2022-09-29 14:20:00,34.22,34.32,34.17,34.24,49965.0,34.22,34.32,34.17,34.24,49965.0
2022-09-29 14:30:00,34.24,34.43,34.21,34.37,55163.0,34.24,34.43,34.21,34.37,55163.0
2022-09-29 14:40:00,34.36,34.38,34.08,34.08,50747.0,34.36,34.38,34.08,34.08,50747.0
2022-09-29 14:50:00,34.07,34.15,34.0,34.0,93225.0,34.07,34.15,34.0,34.0,93225.0
2022-09-29 15:00:00,34.02,34.34,34.01,34.32,64330.0,34.02,34.34,34.01,34.32,64330.0
2022-09-29 15:10:00,34.31,34.59,34.26,34.55,44578.0,34.31,34.59,34.26,34.55,44578.0
2022-09-29 15:20:00,34.54,34.57,34.42,34.45,97820.0,34.54,34.57,34.42,34.45,97820.0
2022-09-29 15:30:00,34.45,34.79,34.42,34.67,83820.0,34.45,34.79,34.42,34.67,83820.0
2022-09-29 15:40:00,34.66,34.67,34.43,34.46,77108.0,34.66,34.67,34.43,34.46,77108.0
2022-09-29 15:50:00,34.47,34.61,34.39,34.5,258573.0,34.47,34.61,34.39,34.5,258573.0
2022-09-30 09:30:00,34.13,34.25,33.05,33.24,171337.0,34.13,34.25,33.05,33.24,171337.0
2022-09-30 09:40:00,33.23,34.05,32.97,33.53,131361.0,33.23,34.05,32.97,33.53,131361.0
2022-09-30 09:50:00,33.48,34.36,33.41,33.79,100731.0,33.48,34.36,33.41,33.79,100731.0
2022-09-30 10:00:00,33.82,34.08,33.5,34.08,64553.0,33.82,34.08,33.5,34.08,64553.0
2022-09-30 10:10:00,34.1,34.37,33.71,34.12,127116.0,34.1,34.37,33.71,34.12,127116.0
2022-09-30 10:20:00,34.14,34.3,33.81,34.19,87871.0,34.14,34.3,33.81,34.19,87871.0
2022-09-30 10:30:00,34.21,34.89,34.2,34.55,87922.0,34.21,34.89,34.2,34.55,87922.0
2022-09-30 10:40:00,34.54,34.54,33.86,34.03,107756.0,34.54,34.54,33.86,34.03,107756.0
2022-09-30 10:50:00,34.07,34.17,33.82,34.14,72870.0,34.07,34.17,33.82,34.14,72870.0
2022-09-30 11:00:00,34.18,34.42,33.99,34.36,93648.0,34.18,34.42,33.99,34.36,93648.0
2022-09-30 11:10:00,34.36,34.4,34.11,34.16,62836.0,34.36,34.4,34.11,34.16,62836.0
2022-09-30 11:20:00,34.17,34.29,34.07,34.08,70810.0,34.17,34.29,34.07,34.08,70810.0
2022-09-30 11:30:00,34.07,34.07,33.53,33.58,58183.0,34.07,34.07,33.53,33.58,58183.0
2022-09-30 11:40:00,33.59,33.7,33.41,33.58,61483.0,33.59,33.7,33.41,33.58,61483.0
2022-09-30 11:50:00,33.57,33.64,33.35,33.39,36036.0,33.57,33.64,33.35,33.39,36036.0
2022-09-30 12:00:00,33.35,33.35,33.11,33.13,87689.0,33.35,33.35,33.11,33.13,87689.0
2022-09-30 12:10:00,33.12,33.36,33.09,33.23,66794.0,33.12,33.36,33.09,33.23,66794.0
2022-09-30 12:20:00,33.22,33.22,33.01,33.09,59105.0,33.22,33.22,33.01,33.09,59105.0
2022-09-30 12:30:00,33.08,33.36,33.0,33.36,51457.0,33.08,33.36,33.0,33.36,51457.0
2022-09-30 12:40:00,33.34,33.57,33.28,33.55,63803.0,33.34,33.57,33.28,33.55,63803.0
2022-09-30 12:50:00,33.57,33.62,33.38,33.49,43473.0,33.57,33.62,33.38,33.49,43473.0
2022-09-30 13:00:00,33.47,33.47,33.32,33.36,30541.0,33.47,33.47,33.32,33.36,30541.0
2022-09-30 13:10:00,33.38,33.53,33.37,33.41,33523.0,33.38,33.53,33.37,33.41,33523.0
2022-09-30 13:20:00,33.41,33.68,33.39,33.68,34716.0,33.41,33.68,33.39,33.68,34716.0
2022-09-30 13:30:00,33.66,33.7,33.3,33.37,30272.0,33.66,33.7,33.3,33.37,30272.0
2022-09-30 13:40:00,33.36,33.43,33.24,33.38,33945.0,33.36,33.43,33.24,33.38,33945.0
2022-09-30 13:50:00,33.38,33.47,33.25,33.28,50430.0,33.38,33.47,33.25,33.28,50430.0
2022-09-30 14:00:00,33.26,33.43,33.22,33.43,37874.0,33.26,33.43,33.22,33.43,37874.0
2022-09-30 14:10:00,33.42,33.71,33.4,33.63,62948.0,33.42,33.71,33.4,33.63,62948.0
2022-09-30 14:20:00,33.64,33.75,33.52,33.62,58008.0,33.64,33.75,33.52,33.62,58008.0
2022-09-30 14:30:00,33.62,33.71,33.56,33.7,41645.0,33.62,33.71,33.56,33.7,41645.0
2022-09-30 14:40:00,33.69,33.7,33.42,33.5,60395.0,33.69,33.7,33.42,33.5,60395.0
2022-09-30 14:50:00,33.5,33.52,33.27,33.31,33742.0,33.5,33.52,33.27,33.31,33742.0
2022-09-30 15:00:00,33.3,33.47,33.2,33.21,50055.0,33.3,33.47,33.2,33.21,50055.0
2022-09-30 15:10:00,33.21,33.28,33.05,33.14,34819.0,33.21,33.28,33.05,33.14,34819.0
2022-09-30 15:20:00,33.12,33.14,32.79,33.0,81478.0,33.12,33.14,32.79,33.0,81478.0
2022-09-30 15:30:00,33.0,33.08,32.78,32.78,105412.0,33.0,33.08,32.78,32.78,105412.0
2022-09-30 15:40:00,32.79,32.84,32.74,32.77,146687.0,32.79,32.84,32.74,32.77,146687.0
2022-09-30 15:50:00,32.77,32.77,32.47,32.54,347432.0,32.77,32.77,32.47,32.54,347432.0
2022-10-03 09:30:00,33.28,33.51,32.04,32.1,265703.0,33.28,33.51,32.04,32.1,265703.0
2022-10-03 09:40:00,32.1,33.18,32.02,32.92,115316.0,32.1,33.18,32.02,32.92,115316.0
2022-10-03 09:50:00,32.85,33.05,32.2,32.3,50396.0,32.85,33.05,32.2,32.3,50396.0
2022-10-03 10:00:00,32.34,33.39,32.31,32.9,65984.0,32.34,33.39,32.31,32.9,65984.0
2022-10-03 10:10:00,32.94,33.19,32.66,32.83,41249.0,32.94,33.19,32.66,32.83,41249.0
2022-10-03 10:20:00,32.82,33.57,32.62,33.53,54941.0,32.82,33.57,32.62,33.53,54941.0
2022-10-03 10:30:00,33.54,33.93,33.39,33.54,110992.0,33.54,33.93,33.39,33.54,110992.0
2022-10-03 10:40:00,33.55,33.63,33.37,33.46,43835.0,33.55,33.63,33.37,33.46,43835.0
2022-10-03 10:50:00,33.46,33.8,33.32,33.61,48613.0,33.46,33.8,33.32,33.61,48613.0
2022-10-03 11:00:00,33.61,33.95,33.54,33.94,57087.0,33.61,33.95,33.54,33.94,57087.0
2022-10-03 11:10:00,33.93,34.26,33.86,34.18,65142.0,33.93,34.26,33.86,34.18,65142.0
2022-10-03 11:20:00,34.17,34.31,34.01,34.23,53809.0,34.17,34.31,34.01,34.23,53809.0
2022-10-03 11:30:00,34.26,34.38,33.88,33.99,70034.0,34.26,34.38,33.88,33.99,70034.0
2022-10-03 11:40:00,33.91,33.93,33.7,33.86,28262.0,33.91,33.93,33.7,33.86,28262.0
2022-10-03 11:50:00,33.86,33.9,33.46,33.65,50456.0,33.86,33.9,33.46,33.65,50456.0
2022-10-03 12:00:00,33.67,33.91,33.67,33.89,62678.0,33.67,33.91,33.67,33.89,62678.0
2022-10-03 12:10:00,33.89,33.97,33.76,33.87,58663.0,33.89,33.97,33.76,33.87,58663.0
2022-10-03 12:20:00,33.87,34.1,33.78,33.99,85095.0,33.87,34.1,33.78,33.99,85095.0
2022-10-03 12:30:00,34.03,34.21,33.99,34.13,76027.0,34.03,34.21,33.99,34.13,76027.0
2022-10-03 12:40:00,34.1,34.2,33.99,33.99,79963.0,34.1,34.2,33.99,33.99,79963.0
2022-10-03 12:50:00,34.01,34.1,33.77,34.1,82258.0,34.01,34.1,33.77,34.1,82258.0
2022-10-03 13:00:00,34.12,34.22,34.02,34.2,50665.0,34.12,34.22,34.02,34.2,50665.0
2022-10-03 13:10:00,34.2,34.23,33.77,33.96,53587.0,34.2,34.23,33.77,33.96,53587.0
2022-10-03 13:20:00,33.95,34.15,33.88,34.13,38901.0,33.95,34.15,33.88,34.13,38901.0
2022-10-03 13:30:00,34.11,34.2,34.02,34.02,35849.0,34.11,34.2,34.02,34.02,35849.0
2022-10-03 13:40:00,34.03,34.14,34.01,34.05,25531.0,34.03,34.14,34.01,34.05,25531.0
2022-10-03 13:50:00,34.04,34.15,33.94,34.06,27883.0,34.04,34.15,33.94,34.06,27883.0
2022-10-03 14:00:00,34.08,34.17,34.06,34.09,26182.0,34.08,34.17,34.06,34.09,26182.0
2022-10-03 14:10:00,34.09,34.52,34.09,34.52,61321.0,34.09,34.52,34.09,34.52,61321.0
2022-10-03 14:20:00,34.5,34.59,34.38,34.59,74048.0,34.5,34.59,34.38,34.59,74048.0
2022-10-03 14:30:00,34.55,34.6,34.46,34.58,44230.0,34.55,34.6,34.46,34.58,44230.0
2022-10-03 14:40:00,34.55,34.93,34.5,34.76,109197.0,34.55,34.93,34.5,34.76,109197.0
2022-10-03 14:50:00,34.76,34.88,34.71,34.82,51212.0,34.76,34.88,34.71,34.82,51212.0
2022-10-03 15:00:00,34.82,34.92,34.75,34.87,44373.0,34.82,34.92,34.75,34.87,44373.0
2022-10-03 15:10:00,34.86,34.87,34.43,34.47,53882.0,34.86,34.87,34.43,34.47,53882.0
2022-10-03 15:20:00,34.47,34.69,34.43,34.58,55990.0,34.47,34.69,34.43,34.58,55990.0
2022-10-03 15:30:00,34.6,34.66,34.45,34.48,37802.0,34.6,34.66,34.45,34.48,37802.0
2022-10-03 15:40:00,34.48,34.48,34.26,34.39,94272.0,34.48,34.48,34.26,34.39,94272.0
2022-10-03 15:50:00,34.37,34.41,34.08,34.14,276912.0,34.37,34.41,34.08,34.14,276912.0
2022-10-04 09:30:00,35.85,37.43,35.85,36.73,311079.0,35.85,37.43,35.85,36.73,311079.0
2022-10-04 09:40:00,36.66,36.89,36.31,36.68,199570.0,36.66,36.89,36.31,36.68,199570.0
2022-10-04 09:50:00,36.6,36.89,36.5,36.69,217941.0,36.6,36.89,36.5,36.69,217941.0
2022-10-04 10:00:00,36.72,37.18,36.2,36.85,216428.0,36.72,37.18,36.2,36.85,216428.0
2022-10-04 10:10:00,36.83,37.16,36.42,36.57,165741.0,36.83,37.16,36.42,36.57,165741.0
2022-10-04 10:20:00,36.57,36.72,36.0,36.0,97786.0,36.57,36.72,36.0,36.0,97786.0
2022-10-04 10:30:00,35.95,36.52,35.84,36.51,95635.0,35.95,36.52,35.84,36.51,95635.0
2022-10-04 10:40:00,36.5,37.07,36.45,36.67,114006.0,36.5,37.07,36.45,36.67,114006.0
2022-10-04 10:50:00,36.7,36.92,36.6,36.82,57260.0,36.7,36.92,36.6,36.82,57260.0
2022-10-04 11:00:00,36.81,36.97,36.62,36.78,69469.0,36.81,36.97,36.62,36.78,69469.0
2022-10-04 11:10:00,36.77,37.01,36.63,36.96,80883.0,36.77,37.01,36.63,36.96,80883.0
2022-10-04 11:20:00,36.95,37.0,36.82,36.96,53357.0,36.95,37.0,36.82,36.96,53357.0
2022-10-04 11:30:00,36.97,37.01,36.81,36.88,36394.0,36.97,37.01,36.81,36.88,36394.0
2022-10-04 11:40:00,36.9,36.99,36.68,36.73,34744.0,36.9,36.99,36.68,36.73,34744.0
2022-10-04 11:50:00,36.74,37.12,36.74,37.11,33764.0,36.74,37.12,36.74,37.11,33764.0
2022-10-04 12:00:00,37.14,37.36,36.99,37.04,94856.0,37.14,37.36,36.99,37.04,94856.0
2022-10-04 12:10:00,37.02,37.11,36.74,36.77,83029.0,37.02,37.11,36.74,36.77,83029.0
2022-10-04 12:20:00,36.75,37.09,36.68,37.01,66254.0,36.75,37.09,36.68,37.01,66254.0
2022-10-04 12:30:00,37.01,37.08,36.68,36.7,69795.0,37.01,37.08,36.68,36.7,69795.0
2022-10-04 12:40:00,36.66,36.7,36.3,36.43,97698.0,36.66,36.7,36.3,36.43,97698.0
2022-10-04 12:50:00,36.39,36.43,36.26,36.33,49996.0,36.39,36.43,36.26,36.33,49996.0
2022-10-04 13:00:00,36.33,36.56,36.08,36.09,66946.0,36.33,36.56,36.08,36.09,66946.0
2022-10-04 13:10:00,36.1,36.17,35.83,35.9,86298.0,36.1,36.17,35.83,35.9,86298.0
2022-10-04 13:20:00,35.9,36.36,35.79,36.32,68685.0,35.9,36.36,35.79,36.32,68685.0
2022-10-04 13:30:00,36.3,36.5,36.22,36.35,60047.0,36.3,36.5,36.22,36.35,60047.0
2022-10-04 13:40:00,36.35,36.5,36.32,36.41,43423.0,36.35,36.5,36.32,36.41,43423.0
2022-10-04 13:50:00,36.39,36.69,36.39,36.54,48705.0,36.39,36.69,36.39,36.54,48705.0
2022-10-04 14:00:00,36.54,36.67,36.51,36.6,39569.0,36.54,36.67,36.51,36.6,39569.0
2022-10-04 14:10:00,36.59,36.87,36.54,36.74,35505.0,36.59,36.87,36.54,36.74,35505.0
2022-10-04 14:20:00,36.76,36.86,36.66,36.66,30140.0,36.76,36.86,36.66,36.66,30140.0
2022-10-04 14:30:00,36.65,36.95,36.64,36.77,42214.0,36.65,36.95,36.64,36.77,42214.0
2022-10-04 14:40:00,36.75,37.1,36.73,37.03,52679.0,36.75,37.1,36.73,37.03,52679.0
2022-10-04 14:50:00,37.04,37.17,37.01,37.04,24568.0,37.04,37.17,37.01,37.04,24568.0
2022-10-04 15:00:00,37.03,37.14,36.9,36.97,48400.0,37.03,37.14,36.9,36.97,48400.0
2022-10-04 15:10:00,36.96,37.11,36.83,37.07,55790.0,36.96,37.11,36.83,37.07,55790.0
2022-10-04 15:20:00,37.07,37.24,37.02,37.12,108988.0,37.07,37.24,37.02,37.12,108988.0
2022-10-04 15:30:00,37.11,37.34,37.07,37.18,123165.0,37.11,37.34,37.07,37.18,123165.0
2022-10-04 15:40:00,37.19,37.26,37.01,37.03,122458.0,37.19,37.26,37.01,37.03,122458.0
2022-10-04 15:50:00,37.07,37.43,37.06,37.38,339097.0,37.07,37.43,37.06,37.38,339097.0
2022-10-05 09:30:00,35.65,36.64,35.5,36.12,163900.0,35.65,36.64,35.5,36.12,163900.0
2022-10-05 09:40:00,36.0,36.04,35.32,35.61,81358.0,36.0,36.04,35.32,35.61,81358.0
2022-10-05 09:50:00,35.51,35.89,35.44,35.7,29967.0,35.51,35.89,35.44,35.7,29967.0
2022-10-05 10:00:00,35.7,35.71,34.9,35.09,89685.0,35.7,35.71,34.9,35.09,89685.0
2022-10-05 10:10:00,35.13,35.52,35.04,35.04,43146.0,35.13,35.52,35.04,35.04,43146.0
2022-10-05 10:20:00,35.02,35.04,34.6,34.7,71540.0,35.02,35.04,34.6,34.7,71540.0
2022-10-05 10:30:00,34.62,34.79,34.55,34.79,65323.0,34.62,34.79,34.55,34.79,65323.0
2022-10-05 10:40:00,34.8,34.89,34.55,34.6,46279.0,34.8,34.89,34.55,34.6,46279.0
2022-10-05 10:50:00,34.58,34.6,34.31,34.31,84365.0,34.58,34.6,34.31,34.31,84365.0
2022-10-05 11:00:00,34.29,34.89,34.29,34.83,83075.0,34.29,34.89,34.29,34.83,83075.0
2022-10-05 11:10:00,34.81,34.96,34.72,34.83,53532.0,34.81,34.96,34.72,34.83,53532.0
2022-10-05 11:20:00,34.84,34.93,34.78,34.87,21198.0,34.84,34.93,34.78,34.87,21198.0
2022-10-05 11:30:00,34.89,34.89,34.61,34.84,31843.0,34.89,34.89,34.61,34.84,31843.0
2022-10-05 11:40:00,34.84,35.05,34.74,34.76,30959.0,34.84,35.05,34.74,34.76,30959.0
2022-10-05 11:50:00,34.77,34.86,34.63,34.8,33681.0,34.77,34.86,34.63,34.8,33681.0
2022-10-05 12:00:00,34.8,35.02,34.63,35.0,34797.0,34.8,35.02,34.63,35.0,34797.0
2022-10-05 12:10:00,34.98,35.35,34.95,35.26,43342.0,34.98,35.35,34.95,35.26,43342.0
2022-10-05 12:20:00,35.26,35.27,35.06,35.1,36582.0,35.26,35.27,35.06,35.1,36582.0
2022-10-05 12:30:00,35.09,35.14,34.96,35.03,30359.0,35.09,35.14,34.96,35.03,30359.0
2022-10-05 12:40:00,35.02,35.31,34.99,35.3,18216.0,35.02,35.31,34.99,35.3,18216.0
2022-10-05 12:50:00,35.31,35.36,35.17,35.18,27845.0,35.31,35.36,35.17,35.18,27845.0
2022-10-05 13:00:00,35.2,35.5,35.18,35.43,30519.0,35.2,35.5,35.18,35.43,30519.0
2022-10-05 13:10:00,35.43,35.64,35.4,35.57,17721.0,35.43,35.64,35.4,35.57,17721.0
2022-10-05 13:20:00,35.58,35.87,35.58,35.61,41382.0,35.58,35.87,35.58,35.61,41382.0
2022-10-05 13:30:00,35.61,35.68,35.4,35.67,28838.0,35.61,35.68,35.4,35.67,28838.0
2022-10-05 13:40:00,35.67,35.72,35.54,35.71,23126.0,35.67,35.72,35.54,35.71,23126.0
2022-10-05 13:50:00,35.7,35.7,35.46,35.51,21230.0,35.7,35.7,35.46,35.51,21230.0
2022-10-05 14:00:00,35.53,35.61,35.48,35.5,20914.0,35.53,35.61,35.48,35.5,20914.0
2022-10-05 14:10:00,35.49,35.6,35.46,35.55,43072.0,35.49,35.6,35.46,35.55,43072.0
2022-10-05 14:20:00,35.54,35.55,35.44,35.55,24632.0,35.54,35.55,35.44,35.55,24632.0
2022-10-05 14:30:00,35.57,35.74,35.51,35.7,25192.0,35.57,35.74,35.51,35.7,25192.0
2022-10-05 14:40:00,35.7,35.72,35.56,35.63,59757.0,35.7,35.72,35.56,35.63,59757.0
2022-10-05 14:50:00,35.64,35.77,35.59,35.75,31865.0,35.64,35.77,35.59,35.75,31865.0
2022-10-05 15:00:00,35.79,36.08,35.73,36.08,91108.0,35.79,36.08,35.73,36.08,91108.0
2022-10-05 15:10:00,36.07,36.29,35.95,36.26,84157.0,36.07,36.29,35.95,36.26,84157.0
2022-10-05 15:20:00,36.28,36.32,36.01,36.02,46533.0,36.28,36.32,36.01,36.02,46533.0
2022-10-05 15:30:00,36.02,36.19,36.02,36.05,48437.0,36.02,36.19,36.02,36.05,48437.0
2022-10-05 15:40:00,36.04,36.14,35.89,35.91,64103.0,36.04,36.14,35.89,35.91,64103.0
2022-10-05 15:50:00,35.88,35.89,35.52,35.57,193784.0,35.88,35.89,35.52,35.57,193784.0
2022-10-06 09:30:00,35.64,36.37,35.36,35.94,86184.0,35.64,36.37,35.36,35.94,86184.0
2022-10-06 09:40:00,35.95,36.56,35.93,36.07,61839.0,35.95,36.56,35.93,36.07,61839.0
2022-10-06 09:50:00,36.09,36.62,35.64,35.74,53657.0,36.09,36.62,35.64,35.74,53657.0
2022-10-06 10:00:00,35.7,35.7,34.72,34.8,66052.0,35.7,35.7,34.72,34.8,66052.0
2022-10-06 10:10:00,34.83,34.97,34.35,34.67,58520.0,34.83,34.97,34.35,34.67,58520.0
2022-10-06 10:20:00,34.73,34.74,34.29,34.29,42715.0,34.73,34.74,34.29,34.29,42715.0
2022-10-06 10:30:00,34.27,34.48,34.24,34.38,56918.0,34.27,34.48,34.24,34.38,56918.0
2022-10-06 10:40:00,34.36,34.66,34.33,34.66,26039.0,34.36,34.66,34.33,34.66,26039.0
2022-10-06 10:50:00,34.65,34.86,34.5,34.82,26349.0,34.65,34.86,34.5,34.82,26349.0
2022-10-06 11:00:00,34.81,34.93,34.61,34.8,32181.0,34.81,34.93,34.61,34.8,32181.0
2022-10-06 11:10:00,34.82,35.06,34.7,35.03,23960.0,34.82,35.06,34.7,35.03,23960.0
2022-10-06 11:20:00,35.02,35.13,34.84,34.91,20843.0,35.02,35.13,34.84,34.91,20843.0
2022-10-06 11:30:00,34.87,34.9,34.69,34.72,24243.0,34.87,34.9,34.69,34.72,24243.0
2022-10-06 11:40:00,34.68,34.99,34.66,34.97,23916.0,34.68,34.99,34.66,34.97,23916.0
2022-10-06 11:50:00,34.96,35.04,34.48,34.52,24661.0,34.96,35.04,34.48,34.52,24661.0
2022-10-06 12:00:00,34.5,34.65,34.33,34.34,36027.0,34.5,34.65,34.33,34.34,36027.0
2022-10-06 12:10:00,34.34,34.46,34.25,34.45,32245.0,34.34,34.46,34.25,34.45,32245.0
2022-10-06 12:20:00,34.44,34.58,34.41,34.55,17926.0,34.44,34.58,34.41,34.55,17926.0
2022-10-06 12:30:00,34.49,34.6,34.42,34.59,13799.0,34.49,34.6,34.42,34.59,13799.0
2022-10-06 12:40:00,34.59,34.87,34.58,34.83,16850.0,34.59,34.87,34.58,34.83,16850.0
2022-10-06 12:50:00,34.81,34.81,34.58,34.59,11686.0,34.81,34.81,34.58,34.59,11686.0
2022-10-06 13:00:00,34.63,34.65,34.48,34.51,17340.0,34.63,34.65,34.48,34.51,17340.0
2022-10-06 13:10:00,34.5,34.77,34.5,34.76,25050.0,34.5,34.77,34.5,34.76,25050.0
2022-10-06 13:20:00,34.79,34.91,34.77,34.89,17718.0,34.79,34.91,34.77,34.89,17718.0
2022-10-06 13:30:00,34.88,34.88,34.71,34.76,14538.0,34.88,34.88,34.71,34.76,14538.0
2022-10-06 13:40:00,34.76,34.95,34.74,34.93,18177.0,34.76,34.95,34.74,34.93,18177.0
2022-10-06 13:50:00,34.91,34.97,34.82,34.91,13679.0,34.91,34.97,34.82,34.91,13679.0
2022-10-06 14:00:00,34.89,34.92,34.64,34.67,16548.0,34.89,34.92,34.64,34.67,16548.0
2022-10-06 14:10:00,34.67,34.74,34.59,34.64,24845.0,34.67,34.74,34.59,34.64,24845.0
2022-10-06 14:20:00,34.65,34.67,34.39,34.39,19374.0,34.65,34.67,34.39,34.39,19374.0
2022-10-06 14:30:00,34.39,34.43,34.22,34.24,33295.0,34.39,34.43,34.22,34.24,33295.0
2022-10-06 14:40:00,34.24,34.29,34.07,34.09,46989.0,34.24,34.29,34.07,34.09,46989.0
2022-10-06 14:50:00,34.07,34.13,33.93,34.08,64776.0,34.07,34.13,33.93,34.08,64776.0
2022-10-06 15:00:00,34.07,34.19,33.97,34.05,70111.0,34.07,34.19,33.97,34.05,70111.0
2022-10-06 15:10:00,34.06,34.19,34.01,34.18,28919.0,34.06,34.19,34.01,34.18,28919.0
2022-10-06 15:20:00,34.16,34.27,34.15,34.25,32054.0,34.16,34.27,34.15,34.25,32054.0
2022-10-06 15:30:00,34.24,34.24,33.95,33.96,50591.0,34.24,34.24,33.95,33.96,50591.0
2022-10-06 15:40:00,33.97,33.97,33.79,33.81,102934.0,33.97,33.97,33.79,33.81,102934.0
2022-10-06 15:50:00,33.83,33.86,33.58,33.71,278262.0,33.83,33.86,33.58,33.71,278262.0
2022-10-07 09:30:00,32.42,32.53,31.66,31.87,170791.0,32.42,32.53,31.66,31.87,170791.0
2022-10-07 09:40:00,31.9,32.14,31.61,31.77,98576.0,31.9,32.14,31.61,31.77,98576.0
2022-10-07 09:50:00,31.75,31.75,31.08,31.08,122968.0,31.75,31.75,31.08,31.08,122968.0
2022-10-07 10:00:00,31.06,31.52,31.05,31.28,131650.0,31.06,31.52,31.05,31.28,131650.0
2022-10-07 10:10:00,31.22,31.52,31.1,31.34,109161.0,31.22,31.52,31.1,31.34,109161.0
2022-10-07 10:20:00,31.35,31.41,30.98,30.98,171485.0,31.35,31.41,30.98,30.98,171485.0
2022-10-07 10:30:00,31.01,31.11,30.61,30.71,135622.0,31.01,31.11,30.61,30.71,135622.0
2022-10-07 10:40:00,30.71,31.03,30.68,31.03,108652.0,30.71,31.03,30.68,31.03,108652.0
2022-10-07 10:50:00,31.05,31.16,30.81,31.05,50130.0,31.05,31.16,30.81,31.05,50130.0
2022-10-07 11:00:00,31.06,31.26,30.7,30.71,89354.0,31.06,31.26,30.7,30.71,89354.0
2022-10-07 11:10:00,30.7,30.73,30.41,30.42,157322.0,30.7,30.73,30.41,30.42,157322.0
2022-10-07 11:20:00,30.43,30.46,30.31,30.41,56526.0,30.43,30.46,30.31,30.41,56526.0
2022-10-07 11:30:00,30.42,30.47,30.22,30.34,83986.0,30.42,30.47,30.22,30.34,83986.0
2022-10-07 11:40:00,30.35,30.46,30.12,30.36,104311.0,30.35,30.46,30.12,30.36,104311.0
2022-10-07 11:50:00,30.36,30.51,30.33,30.38,82696.0,30.36,30.51,30.33,30.38,82696.0
2022-10-07 12:00:00,30.39,30.59,30.35,30.43,63625.0,30.39,30.59,30.35,30.43,63625.0
2022-10-07 12:10:00,30.43,30.48,30.28,30.33,40893.0,30.43,30.48,30.28,30.33,40893.0
2022-10-07 12:20:00,30.34,30.37,30.11,30.15,84013.0,30.34,30.37,30.11,30.15,84013.0
2022-10-07 12:30:00,30.14,30.4,30.07,30.37,93653.0,30.14,30.4,30.07,30.37,93653.0
2022-10-07 12:40:00,30.38,30.4,30.01,30.12,111122.0,30.38,30.4,30.01,30.12,111122.0
2022-10-07 12:50:00,30.12,30.25,30.08,30.19,54926.0,30.12,30.25,30.08,30.19,54926.0
2022-10-07 13:00:00,30.17,30.17,30.0,30.12,188300.0,30.17,30.17,30.0,30.12,188300.0
2022-10-07 13:10:00,30.11,30.64,30.11,30.55,205273.0,30.11,30.64,30.11,30.55,205273.0
2022-10-07 13:20:00,30.55,30.65,30.31,30.54,128545.0,30.55,30.65,30.31,30.54,128545.0
2022-10-07 13:30:00,30.53,30.65,30.39,30.57,62924.0,30.53,30.65,30.39,30.57,62924.0
2022-10-07 13:40:00,30.57,30.67,30.5,30.51,45260.0,30.57,30.67,30.5,30.51,45260.0
2022-10-07 13:50:00,30.51,30.54,30.36,30.38,60490.0,30.51,30.54,30.36,30.38,60490.0
2022-10-07 14:00:00,30.37,30.46,30.29,30.45,53888.0,30.37,30.46,30.29,30.45,53888.0
2022-10-07 14:10:00,30.44,30.63,30.41,30.55,46154.0,30.44,30.63,30.41,30.55,46154.0
2022-10-07 14:20:00,30.55,30.56,30.39,30.4,36672.0,30.55,30.56,30.39,30.4,36672.0
2022-10-07 14:30:00,30.4,30.55,30.36,30.5,54255.0,30.4,30.55,30.36,30.5,54255.0
2022-10-07 14:40:00,30.51,30.62,30.48,30.54,51444.0,30.51,30.62,30.48,30.54,51444.0
2022-10-07 14:50:00,30.54,30.6,30.45,30.53,41828.0,30.54,30.6,30.45,30.53,41828.0
2022-10-07 15:00:00,30.53,30.82,30.53,30.66,46009.0,30.53,30.82,30.53,30.66,46009.0
2022-10-07 15:10:00,30.65,30.75,30.49,30.51,70607.0,30.65,30.75,30.49,30.51,70607.0
2022-10-07 15:20:00,30.5,30.64,30.49,30.63,93061.0,30.5,30.64,30.49,30.63,93061.0
2022-10-07 15:30:00,30.63,30.63,30.31,30.6,148792.0,30.63,30.63,30.31,30.6,148792.0
2022-10-07 15:40:00,30.62,30.7,30.48,30.49,163528.0,30.62,30.7,30.48,30.49,163528.0
2022-10-07 15:50:00,30.48,30.65,30.4,30.64,509391.0,30.48,30.65,30.4,30.64,509391.0
2022-10-10 09:30:00,30.61,30.75,29.67,29.77,196339.0,30.61,30.75,29.67,29.77,196339.0
2022-10-10 09:40:00,29.76,30.71,29.69,30.24,114500.0,29.76,30.71,29.69,30.24,114500.0
2022-10-10 09:50:00,30.24,30.47,29.86,30.05,94336.0,30.24,30.47,29.86,30.05,94336.0
2022-10-10 10:00:00,30.08,30.45,29.92,30.02,95162.0,30.08,30.45,29.92,30.02,95162.0
2022-10-10 10:10:00,30.02,30.57,30.02,30.34,90081.0,30.02,30.57,30.02,30.34,90081.0
2022-10-10 10:20:00,30.35,30.54,30.16,30.32,120235.0,30.35,30.54,30.16,30.32,120235.0
2022-10-10 10:30:00,30.29,30.37,29.78,29.81,102224.0,30.29,30.37,29.78,29.81,102224.0
2022-10-10 10:40:00,29.79,29.84,29.6,29.68,156928.0,29.79,29.84,29.6,29.68,156928.0
2022-10-10 10:50:00,29.67,29.84,29.57,29.82,112723.0,29.67,29.84,29.57,29.82,112723.0
2022-10-10 11:00:00,29.81,30.06,29.69,30.02,117703.0,29.81,30.06,29.69,30.02,117703.0
2022-10-10 11:10:00,29.99,30.12,29.9,29.93,57212.0,29.99,30.12,29.9,29.93,57212.0
2022-10-10 11:20:00,29.93,30.34,29.91,30.18,59697.0,29.93,30.34,29.91,30.18,59697.0
2022-10-10 11:30:00,30.2,30.49,30.15,30.29,86047.0,30.2,30.49,30.15,30.29,86047.0
2022-10-10 11:40:00,30.29,30.42,30.09,30.4,150979.0,30.29,30.42,30.09,30.4,150979.0
2022-10-10 11:50:00,30.41,30.6,30.29,30.31,75862.0,30.41,30.6,30.29,30.31,75862.0
2022-10-10 12:00:00,30.3,30.32,30.11,30.18,57911.0,30.3,30.32,30.11,30.18,57911.0
2022-10-10 12:10:00,30.18,30.3,30.1,30.25,45536.0,30.18,30.3,30.1,30.25,45536.0
2022-10-10 12:20:00,30.25,30.26,29.76,29.82,54400.0,30.25,30.26,29.76,29.82,54400.0
2022-10-10 12:30:00,29.84,29.91,29.74,29.84,67427.0,29.84,29.91,29.74,29.84,67427.0
2022-10-10 12:40:00,29.83,29.88,29.74,29.82,46453.0,29.83,29.88,29.74,29.82,46453.0
2022-10-10 12:50:00,29.82,30.04,29.74,29.8,57731.0,29.82,30.04,29.74,29.8,57731.0
2022-10-10 13:00:00,29.8,29.8,29.63,29.69,64068.0,29.8,29.8,29.63,29.69,64068.0
2022-10-10 13:10:00,29.7,29.99,29.63,29.88,67854.0,29.7,29.99,29.63,29.88,67854.0
2022-10-10 13:20:00,29.88,29.99,29.88,29.99,36917.0,29.88,29.99,29.88,29.99,36917.0
2022-10-10 13:30:00,29.98,30.15,29.97,30.11,41139.0,29.98,30.15,29.97,30.11,41139.0
2022-10-10 13:40:00,30.11,30.33,30.01,30.29,43564.0,30.11,30.33,30.01,30.29,43564.0
2022-10-10 13:50:00,30.28,30.52,30.23,30.33,72045.0,30.28,30.52,30.23,30.33,72045.0
2022-10-10 14:00:00,30.32,30.33,30.18,30.3,52121.0,30.32,30.33,30.18,30.3,52121.0
2022-10-10 14:10:00,30.3,30.37,30.19,30.27,64622.0,30.3,30.37,30.19,30.27,64622.0
2022-10-10 14:20:00,30.27,30.38,30.19,30.31,64458.0,30.27,30.38,30.19,30.31,64458.0
2022-10-10 14:30:00,30.3,30.53,30.27,30.51,46665.0,30.3,30.53,30.27,30.51,46665.0
2022-10-10 14:40:00,30.5,30.53,30.21,30.23,63435.0,30.5,30.53,30.21,30.23,63435.0
2022-10-10 14:50:00,30.22,30.31,30.13,30.18,93966.0,30.22,30.31,30.13,30.18,93966.0
2022-10-10 15:00:00,30.18,30.26,30.08,30.13,48830.0,30.18,30.26,30.08,30.13,48830.0
2022-10-10 15:10:00,30.12,30.48,30.09,30.48,79085.0,30.12,30.48,30.09,30.48,79085.0
2022-10-10 15:20:00,30.48,30.6,30.3,30.34,92796.0,30.48,30.6,30.3,30.34,92796.0
2022-10-10 15:30:00,30.34,30.58,30.28,30.45,120182.0,30.34,30.58,30.28,30.45,120182.0
2022-10-10 15:40:00,30.46,30.47,30.22,30.3,155771.0,30.46,30.47,30.22,30.3,155771.0
2022-10-10 15:50:00,30.3,30.46,30.27,30.27,312046.0,30.3,30.46,30.27,30.27,312046.0
2022-10-11 09:30:00,30.39,30.65,29.82,29.99,163484.0,30.39,30.65,29.82,29.99,163484.0
2022-10-11 09:40:00,29.99,30.14,29.39,29.71,157912.0,29.99,30.14,29.39,29.71,157912.0
2022-10-11 09:50:00,29.71,29.77,29.18,29.18,154165.0,29.71,29.77,29.18,29.18,154165.0
2022-10-11 10:00:00,29.18,29.4,28.95,29.35,168961.0,29.18,29.4,28.95,29.35,168961.0
2022-10-11 10:10:00,29.32,30.18,29.24,29.79,154261.0,29.32,30.18,29.24,29.79,154261.0
2022-10-11 10:20:00,29.79,29.91,29.48,29.87,148527.0,29.79,29.91,29.48,29.87,148527.0
2022-10-11 10:30:00,29.87,30.53,29.68,30.45,167586.0,29.87,30.53,29.68,30.45,167586.0
2022-10-11 10:40:00,30.46,30.54,30.17,30.25,136811.0,30.46,30.54,30.17,30.25,136811.0
2022-10-11 10:50:00,30.26,30.48,30.22,30.37,77563.0,30.26,30.48,30.22,30.37,77563.0
2022-10-11 11:00:00,30.34,30.84,30.31,30.66,151766.0,30.34,30.84,30.31,30.66,151766.0
2022-10-11 11:10:00,30.65,30.84,30.58,30.75,103352.0,30.65,30.84,30.58,30.75,103352.0
2022-10-11 11:20:00,30.75,30.87,30.55,30.71,86102.0,30.75,30.87,30.55,30.71,86102.0
2022-10-11 11:30:00,30.75,31.06,30.59,30.97,123622.0,30.75,31.06,30.59,30.97,123622.0
2022-10-11 11:40:00,30.98,31.37,30.9,31.25,93424.0,30.98,31.37,30.9,31.25,93424.0
2022-10-11 11:50:00,31.29,31.47,31.01,31.09,81259.0,31.29,31.47,31.01,31.09,81259.0
2022-10-11 12:00:00,31.1,31.11,30.83,30.88,98955.0,31.1,31.11,30.83,30.88,98955.0
2022-10-11 12:10:00,30.88,31.5,30.88,31.44,75834.0,30.88,31.5,30.88,31.44,75834.0
2022-10-11 12:20:00,31.44,31.53,31.32,31.32,81277.0,31.44,31.53,31.32,31.32,81277.0
2022-10-11 12:30:00,31.33,31.65,31.33,31.61,58904.0,31.33,31.65,31.33,31.61,58904.0
2022-10-11 12:40:00,31.61,31.96,31.6,31.89,79918.0,31.61,31.96,31.6,31.89,79918.0
2022-10-11 12:50:00,31.89,31.92,31.61,31.74,94252.0,31.89,31.92,31.61,31.74,94252.0
2022-10-11 13:00:00,31.73,31.78,31.57,31.78,82186.0,31.73,31.78,31.57,31.78,82186.0
2022-10-11 13:10:00,31.79,31.8,31.47,31.48,62285.0,31.79,31.8,31.47,31.48,62285.0
2022-10-11 13:20:00,31.46,31.63,31.26,31.32,66007.0,31.46,31.63,31.26,31.32,66007.0
2022-10-11 13:30:00,31.31,31.37,31.21,31.3,54429.0,31.31,31.37,31.21,31.3,54429.0
2022-10-11 13:40:00,31.3,31.49,31.28,31.4,57697.0,31.3,31.49,31.28,31.4,57697.0
2022-10-11 13:50:00,31.39,31.55,31.31,31.45,53640.0,31.39,31.55,31.31,31.45,53640.0
2022-10-11 14:00:00,31.43,31.53,31.31,31.44,68358.0,31.43,31.53,31.31,31.44,68358.0
2022-10-11 14:10:00,31.44,31.44,31.27,31.31,60646.0,31.44,31.44,31.27,31.31,60646.0
2022-10-11 14:20:00,31.31,31.54,31.28,31.47,69717.0,31.31,31.54,31.28,31.47,69717.0
2022-10-11 14:30:00,31.49,31.54,31.36,31.43,77563.0,31.49,31.54,31.36,31.43,77563.0
2022-10-11 14:40:00,31.43,31.52,30.91,30.99,87978.0,31.43,31.52,30.91,30.99,87978.0
2022-10-11 14:50:00,30.98,31.02,30.64,30.73,81467.0,30.98,31.02,30.64,30.73,81467.0
2022-10-11 15:00:00,30.72,30.74,30.56,30.65,81609.0,30.72,30.74,30.56,30.65,81609.0
2022-10-11 15:10:00,30.64,30.67,30.35,30.46,89361.0,30.64,30.67,30.35,30.46,89361.0
2022-10-11 15:20:00,30.46,30.61,30.39,30.47,116179.0,30.46,30.61,30.39,30.47,116179.0
2022-10-11 15:30:00,30.47,30.65,30.37,30.63,124812.0,30.47,30.65,30.37,30.63,124812.0
2022-10-11 15:40:00,30.62,30.69,30.43,30.68,193551.0,30.62,30.69,30.43,30.68,193551.0
2022-10-11 15:50:00,30.68,30.9,30.6,30.75,493871.0,30.68,30.9,30.6,30.75,493871.0
2022-10-12 09:30:00,31.12,31.34,30.13,31.08,113646.0,31.12,31.34,30.13,31.08,113646.0
2022-10-12 09:40:00,31.05,31.21,30.44,30.5,58014.0,31.05,31.21,30.44,30.5,58014.0
2022-10-12 09:50:00,30.45,30.45,29.98,30.21,52029.0,30.45,30.45,29.98,30.21,52029.0
2022-10-12 10:00:00,30.2,30.4,29.61,29.92,72059.0,30.2,30.4,29.61,29.92,72059.0
2022-10-12 10:10:00,29.88,30.1,29.65,30.04,77225.0,29.88,30.1,29.65,30.04,77225.0
2022-10-12 10:20:00,30.02,30.36,29.62,30.1,69637.0,30.02,30.36,29.62,30.1,69637.0
2022-10-12 10:30:00,30.11,30.26,29.91,29.95,77101.0,30.11,30.26,29.91,29.95,77101.0
2022-10-12 10:40:00,29.94,30.26,29.86,30.16,58445.0,29.94,30.26,29.86,30.16,58445.0
2022-10-12 10:50:00,30.15,30.23,29.99,30.05,48284.0,30.15,30.23,29.99,30.05,48284.0
2022-10-12 11:00:00,30.03,30.73,30.01,30.38,148631.0,30.03,30.73,30.01,30.38,148631.0
2022-10-12 11:10:00,30.36,30.6,30.36,30.55,66012.0,30.36,30.6,30.36,30.55,66012.0
2022-10-12 11:20:00,30.54,30.8,30.46,30.8,43477.0,30.54,30.8,30.46,30.8,43477.0
2022-10-12 11:30:00,30.81,30.99,30.65,30.77,66219.0,30.81,30.99,30.65,30.77,66219.0
2022-10-12 11:40:00,30.78,31.14,30.78,31.13,51080.0,30.78,31.14,30.78,31.13,51080.0
2022-10-12 11:50:00,31.12,31.4,31.09,31.28,31532.0,31.12,31.4,31.09,31.28,31532.0
2022-10-12 12:00:00,31.29,31.46,31.12,31.18,63638.0,31.29,31.46,31.12,31.18,63638.0
2022-10-12 12:10:00,31.2,31.35,31.07,31.28,36120.0,31.2,31.35,31.07,31.28,36120.0
2022-10-12 12:20:00,31.3,31.3,30.97,31.05,34403.0,31.3,31.3,30.97,31.05,34403.0
2022-10-12 12:30:00,31.02,31.11,30.93,31.01,22436.0,31.02,31.11,30.93,31.01,22436.0
2022-10-12 12:40:00,31.02,31.18,30.97,31.1,22507.0,31.02,31.18,30.97,31.1,22507.0
2022-10-12 12:50:00,31.09,31.34,31.09,31.31,64927.0,31.09,31.34,31.09,31.31,64927.0
2022-10-12 13:00:00,31.31,31.39,31.22,31.28,47387.0,31.31,31.39,31.22,31.28,47387.0
2022-10-12 13:10:00,31.29,31.29,31.17,31.26,22746.0,31.29,31.29,31.17,31.26,22746.0
2022-10-12 13:20:00,31.26,31.4,31.26,31.35,36393.0,31.26,31.4,31.26,31.35,36393.0
2022-10-12 13:30:00,31.34,31.35,31.21,31.31,37094.0,31.34,31.35,31.21,31.31,37094.0
2022-10-12 13:40:00,31.31,31.34,31.19,31.33,35745.0,31.31,31.34,31.19,31.33,35745.0
2022-10-12 13:50:00,31.3,31.32,31.1,31.14,27529.0,31.3,31.32,31.1,31.14,27529.0
2022-10-12 14:00:00,31.17,31.59,31.12,31.49,84035.0,31.17,31.59,31.12,31.49,84035.0
2022-10-12 14:10:00,31.48,31.64,31.36,31.44,45118.0,31.48,31.64,31.36,31.44,45118.0
2022-10-12 14:20:00,31.43,31.5,31.22,31.47,46679.0,31.43,31.5,31.22,31.47,46679.0
2022-10-12 14:30:00,31.48,31.71,31.41,31.65,35706.0,31.48,31.71,31.41,31.65,35706.0
2022-10-12 14:40:00,31.65,31.72,31.54,31.58,60480.0,31.65,31.72,31.54,31.58,60480.0
2022-10-12 14:50:00,31.56,31.64,31.49,31.5,53107.0,31.56,31.64,31.49,31.5,53107.0
2022-10-12 15:00:00,31.49,31.52,31.31,31.46,58904.0,31.49,31.52,31.31,31.46,58904.0
2022-10-12 15:10:00,31.46,31.8,31.46,31.76,43789.0,31.46,31.8,31.46,31.76,43789.0
2022-10-12 15:20:00,31.75,31.85,31.7,31.77,77854.0,31.75,31.85,31.7,31.77,77854.0
2022-10-12 15:30:00,31.77,31.9,31.73,31.82,122870.0,31.77,31.9,31.73,31.82,122870.0
2022-10-12 15:40:00,31.82,31.85,31.7,31.71,133205.0,31.82,31.85,31.7,31.71,133205.0
2022-10-12 15:50:00,31.72,31.93,31.66,31.85,383712.0,31.72,31.93,31.66,31.85,383712.0
2022-10-13 09:30:00,29.84,29.94,29.0,29.01,239605.0,29.84,29.94,29.0,29.01,239605.0
2022-10-13 09:40:00,29.0,29.81,28.82,29.72,91943.0,29.0,29.81,28.82,29.72,91943.0
2022-10-13 09:50:00,29.76,30.22,29.51,29.66,141693.0,29.76,30.22,29.51,29.66,141693.0
2022-10-13 10:00:00,29.66,29.97,29.1,29.86,211908.0,29.66,29.97,29.1,29.86,211908.0
2022-10-13 10:10:00,29.86,30.24,29.57,29.7,155277.0,29.86,30.24,29.57,29.7,155277.0
2022-10-13 10:20:00,29.76,29.88,29.19,29.19,113922.0,29.76,29.88,29.19,29.19,113922.0
2022-10-13 10:30:00,29.15,29.68,29.1,29.25,126786.0,29.15,29.68,29.1,29.25,126786.0
2022-10-13 10:40:00,29.25,29.49,29.09,29.35,104103.0,29.25,29.49,29.09,29.35,104103.0
2022-10-13 10:50:00,29.39,29.5,29.03,29.15,172111.0,29.39,29.5,29.03,29.15,172111.0
2022-10-13 11:00:00,29.19,29.62,28.86,29.6,132395.0,29.19,29.62,28.86,29.6,132395.0
2022-10-13 11:10:00,29.56,30.62,29.4,30.58,205041.0,29.56,30.62,29.4,30.58,205041.0
2022-10-13 11:20:00,30.59,30.93,30.36,30.58,148161.0,30.59,30.93,30.36,30.58,148161.0
2022-10-13 11:30:00,30.61,31.2,30.21,31.06,89809.0,30.61,31.2,30.21,31.06,89809.0
2022-10-13 11:40:00,31.1,31.36,30.59,30.6,120746.0,31.1,31.36,30.59,30.6,120746.0
2022-10-13 11:50:00,30.6,30.95,30.53,30.58,87992.0,30.6,30.95,30.53,30.58,87992.0
2022-10-13 12:00:00,30.61,30.76,30.49,30.6,79737.0,30.61,30.76,30.49,30.6,79737.0
2022-10-13 12:10:00,30.57,30.58,29.98,30.03,117918.0,30.57,30.58,29.98,30.03,117918.0
2022-10-13 12:20:00,30.0,30.19,29.92,29.99,68464.0,30.0,30.19,29.92,29.99,68464.0
2022-10-13 12:30:00,30.0,30.16,29.9,29.92,64640.0,30.0,30.16,29.9,29.92,64640.0
2022-10-13 12:40:00,29.93,30.15,29.9,30.13,74486.0,29.93,30.15,29.9,30.13,74486.0
2022-10-13 12:50:00,30.15,30.32,30.08,30.25,97550.0,30.15,30.32,30.08,30.25,97550.0
2022-10-13 13:00:00,30.27,30.58,30.27,30.44,109746.0,30.27,30.58,30.27,30.44,109746.0
2022-10-13 13:10:00,30.4,30.63,30.39,30.53,81478.0,30.4,30.63,30.39,30.53,81478.0
2022-10-13 13:20:00,30.53,31.08,30.53,30.98,134815.0,30.53,31.08,30.53,30.98,134815.0
2022-10-13 13:30:00,31.0,31.14,30.93,31.02,86832.0,31.0,31.14,30.93,31.02,86832.0
2022-10-13 13:40:00,31.05,31.05,30.57,30.6,74236.0,31.05,31.05,30.57,30.6,74236.0
2022-10-13 13:50:00,30.61,30.79,30.53,30.79,60192.0,30.61,30.79,30.53,30.79,60192.0
2022-10-13 14:00:00,30.77,30.79,30.59,30.65,72120.0,30.77,30.79,30.59,30.65,72120.0
2022-10-13 14:10:00,30.65,30.82,30.56,30.74,43534.0,30.65,30.82,30.56,30.74,43534.0
2022-10-13 14:20:00,30.74,30.88,30.51,30.52,65638.0,30.74,30.88,30.51,30.52,65638.0
2022-10-13 14:30:00,30.55,30.73,30.52,30.72,79360.0,30.55,30.73,30.52,30.72,79360.0
2022-10-13 14:40:00,30.67,30.83,30.61,30.77,47195.0,30.67,30.83,30.61,30.77,47195.0
2022-10-13 14:50:00,30.75,31.08,30.73,31.0,75159.0,30.75,31.08,30.73,31.0,75159.0
2022-10-13 15:00:00,30.98,31.15,30.87,31.11,75472.0,30.98,31.15,30.87,31.11,75472.0
2022-10-13 15:10:00,31.13,31.27,31.02,31.22,117234.0,31.13,31.27,31.02,31.22,117234.0
2022-10-13 15:20:00,31.22,31.23,30.95,31.05,61809.0,31.22,31.23,30.95,31.05,61809.0
2022-10-13 15:30:00,31.05,31.21,30.88,30.92,79293.0,31.05,31.21,30.88,30.92,79293.0
2022-10-13 15:40:00,30.9,31.05,30.78,31.0,87624.0,30.9,31.05,30.78,31.0,87624.0
2022-10-13 15:50:00,30.98,31.0,30.77,30.87,346251.0,30.98,31.0,30.77,30.87,346251.0
2022-10-14 09:30:00,31.39,32.22,31.33,32.01,174725.0,31.39,32.22,31.33,32.01,174725.0
2022-10-14 09:40:00,32.02,32.03,30.41,30.66,128758.0,32.02,32.03,30.41,30.66,128758.0
2022-10-14 09:50:00,30.6,31.02,30.4,30.74,94780.0,30.6,31.02,30.4,30.74,94780.0
2022-10-14 10:00:00,30.71,30.71,29.9,29.97,115889.0,30.71,30.71,29.9,29.97,115889.0
2022-10-14 10:10:00,29.97,30.11,29.51,29.55,78881.0,29.97,30.11,29.51,29.55,78881.0
2022-10-14 10:20:00,29.6,29.64,29.22,29.5,127344.0,29.6,29.64,29.22,29.5,127344.0
2022-10-14 10:30:00,29.5,29.77,29.37,29.49,82155.0,29.5,29.77,29.37,29.49,82155.0
2022-10-14 10:40:00,29.47,29.55,29.07,29.1,94622.0,29.47,29.55,29.07,29.1,94622.0
2022-10-14 10:50:00,29.13,29.49,29.07,29.33,94884.0,29.13,29.49,29.07,29.33,94884.0
2022-10-14 11:00:00,29.29,29.63,29.2,29.28,89942.0,29.29,29.63,29.2,29.28,89942.0
2022-10-14 11:10:00,29.3,29.35,28.91,28.99,133050.0,29.3,29.35,28.91,28.99,133050.0
2022-10-14 11:20:00,28.97,29.25,28.95,29.23,88986.0,28.97,29.25,28.95,29.23,88986.0
2022-10-14 11:30:00,29.2,29.27,28.96,29.08,125042.0,29.2,29.27,28.96,29.08,125042.0
2022-10-14 11:40:00,29.09,29.12,28.66,28.71,136536.0,29.09,29.12,28.66,28.71,136536.0
2022-10-14 11:50:00,28.73,28.87,28.64,28.7,96283.0,28.73,28.87,28.64,28.7,96283.0
2022-10-14 12:00:00,28.66,28.82,28.49,28.5,85641.0,28.66,28.82,28.49,28.5,85641.0
2022-10-14 12:10:00,28.48,28.61,28.33,28.55,83041.0,28.48,28.61,28.33,28.55,83041.0
2022-10-14 12:20:00,28.56,28.79,28.55,28.78,65033.0,28.56,28.79,28.55,28.78,65033.0
2022-10-14 12:30:00,28.82,28.9,28.64,28.71,68911.0,28.82,28.9,28.64,28.71,68911.0
2022-10-14 12:40:00,28.7,28.87,28.62,28.67,78122.0,28.7,28.87,28.62,28.67,78122.0
2022-10-14 12:50:00,28.68,28.7,28.5,28.55,57350.0,28.68,28.7,28.5,28.55,57350.0
2022-10-14 13:00:00,28.54,28.76,28.39,28.39,40862.0,28.54,28.76,28.39,28.39,40862.0
2022-10-14 13:10:00,28.41,28.53,28.39,28.44,38441.0,28.41,28.53,28.39,28.44,38441.0
2022-10-14 13:20:00,28.46,28.46,28.22,28.43,68780.0,28.46,28.46,28.22,28.43,68780.0
2022-10-14 13:30:00,28.4,28.54,28.4,28.51,47747.0,28.4,28.54,28.4,28.51,47747.0
2022-10-14 13:40:00,28.51,28.59,28.43,28.52,60789.0,28.51,28.59,28.43,28.52,60789.0
2022-10-14 13:50:00,28.52,28.54,28.39,28.51,48589.0,28.52,28.54,28.39,28.51,48589.0
2022-10-14 14:00:00,28.5,28.5,28.37,28.39,43963.0,28.5,28.5,28.37,28.39,43963.0
2022-10-14 14:10:00,28.36,28.4,28.13,28.13,55501.0,28.36,28.4,28.13,28.13,55501.0
2022-10-14 14:20:00,28.13,28.24,28.11,28.24,54342.0,28.13,28.24,28.11,28.24,54342.0
2022-10-14 14:30:00,28.24,28.35,28.22,28.29,30388.0,28.24,28.35,28.22,28.29,30388.0
2022-10-14 14:40:00,28.29,28.46,28.25,28.45,31654.0,28.29,28.46,28.25,28.45,31654.0
2022-10-14 14:50:00,28.46,28.56,28.39,28.52,48124.0,28.46,28.56,28.39,28.52,48124.0
2022-10-14 15:00:00,28.52,28.57,28.45,28.49,51677.0,28.52,28.57,28.45,28.49,51677.0
2022-10-14 15:10:00,28.5,28.6,28.28,28.34,42392.0,28.5,28.6,28.28,28.34,42392.0
2022-10-14 15:20:00,28.32,28.35,28.22,28.33,43368.0,28.32,28.35,28.22,28.33,43368.0
2022-10-14 15:30:00,28.32,28.43,28.22,28.37,61298.0,28.32,28.43,28.22,28.37,61298.0
2022-10-14 15:40:00,28.37,28.38,28.22,28.34,85209.0,28.37,28.38,28.22,28.34,85209.0
2022-10-14 15:50:00,28.32,28.44,28.21,28.31,347395.0,28.32,28.44,28.21,28.31,347395.0
2022-10-17 09:30:00,29.46,31.27,29.17,31.19,401752.0,29.46,31.27,29.17,31.19,401752.0
2022-10-17 09:40:00,31.27,31.39,30.55,31.22,220977.0,31.27,31.39,30.55,31.22,220977.0
2022-10-17 09:50:00,31.22,31.56,31.15,31.35,161440.0,31.22,31.56,31.15,31.35,161440.0
2022-10-17 10:00:00,31.35,31.73,31.11,31.33,163044.0,31.35,31.73,31.11,31.33,163044.0
2022-10-17 10:10:00,31.35,31.94,31.35,31.81,169566.0,31.35,31.94,31.35,31.81,169566.0
2022-10-17 10:20:00,31.85,32.11,31.75,31.97,191485.0,31.85,32.11,31.75,31.97,191485.0
2022-10-17 10:30:00,32.02,32.84,31.93,32.6,255627.0,32.02,32.84,31.93,32.6,255627.0
2022-10-17 10:40:00,32.59,32.59,32.19,32.27,132666.0,32.59,32.59,32.19,32.27,132666.0
2022-10-17 10:50:00,32.29,32.35,32.06,32.14,194920.0,32.29,32.35,32.06,32.14,194920.0
2022-10-17 11:00:00,32.13,32.15,31.68,31.7,150290.0,32.13,32.15,31.68,31.7,150290.0
2022-10-17 11:10:00,31.72,32.02,31.68,31.81,104217.0,31.72,32.02,31.68,31.81,104217.0
2022-10-17 11:20:00,31.79,32.44,31.79,32.39,128471.0,31.79,32.44,31.79,32.39,128471.0
2022-10-17 11:30:00,32.37,32.82,32.29,32.8,153998.0,32.37,32.82,32.29,32.8,153998.0
2022-10-17 11:40:00,32.81,32.96,32.71,32.91,120121.0,32.81,32.96,32.71,32.91,120121.0
2022-10-17 11:50:00,32.9,32.96,32.59,32.62,80382.0,32.9,32.96,32.59,32.62,80382.0
2022-10-17 12:00:00,32.61,32.69,32.44,32.66,89405.0,32.61,32.69,32.44,32.66,89405.0
2022-10-17 12:10:00,32.68,32.73,32.51,32.54,89676.0,32.68,32.73,32.51,32.54,89676.0
2022-10-17 12:20:00,32.54,32.74,32.5,32.66,73747.0,32.54,32.74,32.5,32.66,73747.0
2022-10-17 12:30:00,32.66,32.81,32.59,32.67,90517.0,32.66,32.81,32.59,32.67,90517.0
2022-10-17 12:40:00,32.67,32.74,32.48,32.7,75755.0,32.67,32.74,32.48,32.7,75755.0
2022-10-17 12:50:00,32.7,32.92,32.65,32.67,78363.0,32.7,32.92,32.65,32.67,78363.0
2022-10-17 13:00:00,32.66,32.73,32.45,32.5,57934.0,32.66,32.73,32.45,32.5,57934.0
2022-10-17 13:10:00,32.51,32.67,32.4,32.43,55931.0,32.51,32.67,32.4,32.43,55931.0
2022-10-17 13:20:00,32.42,32.59,32.27,32.36,88531.0,32.42,32.59,32.27,32.36,88531.0
2022-10-17 13:30:00,32.36,32.38,32.22,32.3,59580.0,32.36,32.38,32.22,32.3,59580.0
2022-10-17 13:40:00,32.32,32.59,32.3,32.58,54807.0,32.32,32.59,32.3,32.58,54807.0
2022-10-17 13:50:00,32.57,32.64,32.48,32.61,35797.0,32.57,32.64,32.48,32.61,35797.0
2022-10-17 14:00:00,32.59,32.63,32.47,32.58,51676.0,32.59,32.63,32.47,32.58,51676.0
2022-10-17 14:10:00,32.59,32.7,32.51,32.57,60070.0,32.59,32.7,32.51,32.57,60070.0
2022-10-17 14:20:00,32.57,32.67,32.41,32.47,58341.0,32.57,32.67,32.41,32.47,58341.0
2022-10-17 14:30:00,32.47,32.47,32.31,32.42,56247.0,32.47,32.47,32.31,32.42,56247.0
2022-10-17 14:40:00,32.41,32.56,32.41,32.52,48776.0,32.41,32.56,32.41,32.52,48776.0
2022-10-17 14:50:00,32.52,32.52,32.34,32.37,39573.0,32.52,32.52,32.34,32.37,39573.0
2022-10-17 15:00:00,32.36,32.44,32.21,32.31,181633.0,32.36,32.44,32.21,32.31,181633.0
2022-10-17 15:10:00,32.33,32.44,32.3,32.3,86174.0,32.33,32.44,32.3,32.3,86174.0
2022-10-17 15:20:00,32.3,32.47,32.28,32.43,84147.0,32.3,32.47,32.28,32.43,84147.0
2022-10-17 15:30:00,32.43,32.47,32.26,32.3,109228.0,32.43,32.47,32.26,32.3,109228.0
2022-10-17 15:40:00,32.3,32.38,32.24,32.26,126782.0,32.3,32.38,32.24,32.26,126782.0
2022-10-17 15:50:00,32.26,32.37,32.21,32.27,438214.0,32.26,32.37,32.21,32.27,438214.0
2022-10-18 09:30:00,34.44,36.4,34.04,35.56,582407.0,34.44,36.4,34.04,35.56,582407.0
2022-10-18 09:40:00,35.5,35.56,34.24,34.53,347374.0,35.5,35.56,34.24,34.53,347374.0
2022-10-18 09:50:00,34.51,34.95,33.81,34.21,162058.0,34.51,34.95,33.81,34.21,162058.0
2022-10-18 10:00:00,34.22,34.44,33.8,34.14,151480.0,34.22,34.44,33.8,34.14,151480.0
2022-10-18 10:10:00,34.17,34.42,33.94,34.27,135010.0,34.17,34.42,33.94,34.27,135010.0
2022-10-18 10:20:00,34.28,34.32,33.34,33.34,123925.0,34.28,34.32,33.34,33.34,123925.0
2022-10-18 10:30:00,33.37,33.56,33.02,33.19,142313.0,33.37,33.56,33.02,33.19,142313.0
2022-10-18 10:40:00,33.23,33.76,33.18,33.57,123441.0,33.23,33.76,33.18,33.57,123441.0
2022-10-18 10:50:00,33.58,33.62,33.28,33.41,56514.0,33.58,33.62,33.28,33.41,56514.0
2022-10-18 11:00:00,33.42,33.51,33.08,33.21,67034.0,33.42,33.51,33.08,33.21,67034.0
2022-10-18 11:10:00,33.23,33.34,32.95,33.15,68471.0,33.23,33.34,32.95,33.15,68471.0
2022-10-18 11:20:00,33.16,33.19,32.6,32.61,135534.0,33.16,33.19,32.6,32.61,135534.0
2022-10-18 11:30:00,32.61,32.66,32.4,32.52,227921.0,32.61,32.66,32.4,32.52,227921.0
2022-10-18 11:40:00,32.56,33.08,32.38,33.02,86001.0,32.56,33.08,32.38,33.02,86001.0
2022-10-18 11:50:00,33.02,33.27,32.99,33.22,54779.0,33.02,33.27,32.99,33.22,54779.0
2022-10-18 12:00:00,33.19,33.46,33.11,33.28,160806.0,33.19,33.46,33.11,33.28,160806.0
2022-10-18 12:10:00,33.28,33.73,33.25,33.67,87050.0,33.28,33.73,33.25,33.67,87050.0
2022-10-18 12:20:00,33.66,33.68,33.44,33.68,95905.0,33.66,33.68,33.44,33.68,95905.0
2022-10-18 12:30:00,33.64,33.89,33.57,33.87,48941.0,33.64,33.89,33.57,33.87,48941.0
2022-10-18 12:40:00,33.88,34.03,33.74,33.82,46761.0,33.88,34.03,33.74,33.82,46761.0
2022-10-18 12:50:00,33.83,33.98,33.69,33.69,75336.0,33.83,33.98,33.69,33.69,75336.0
2022-10-18 13:00:00,33.69,33.73,33.35,33.4,45221.0,33.69,33.73,33.35,33.4,45221.0
2022-10-18 13:10:00,33.41,33.74,33.41,33.69,55334.0,33.41,33.74,33.41,33.69,55334.0
2022-10-18 13:20:00,33.67,33.79,33.56,33.76,34184.0,33.67,33.79,33.56,33.76,34184.0
2022-10-18 13:30:00,33.75,33.92,33.71,33.89,37573.0,33.75,33.92,33.71,33.89,37573.0
2022-10-18 13:40:00,33.89,33.94,33.75,33.84,32155.0,33.89,33.94,33.75,33.84,32155.0
2022-10-18 13:50:00,33.83,34.05,33.77,34.0,35358.0,33.83,34.05,33.77,34.0,35358.0
2022-10-18 14:00:00,34.01,34.01,33.79,33.97,30939.0,34.01,34.01,33.79,33.97,30939.0
2022-10-18 14:10:00,33.98,34.11,33.98,34.07,29013.0,33.98,34.11,33.98,34.07,29013.0
2022-10-18 14:20:00,34.07,34.26,34.05,34.25,45397.0,34.07,34.26,34.05,34.25,45397.0
2022-10-18 14:30:00,34.25,34.25,33.85,34.02,41172.0,34.25,34.25,33.85,34.02,41172.0
2022-10-18 14:40:00,34.03,34.11,33.63,33.81,106769.0,34.03,34.11,33.63,33.81,106769.0
2022-10-18 14:50:00,33.8,34.02,33.68,33.96,44794.0,33.8,34.02,33.68,33.96,44794.0
2022-10-18 15:00:00,33.98,34.13,33.89,34.01,44533.0,33.98,34.13,33.89,34.01,44533.0
2022-10-18 15:10:00,34.02,34.06,33.81,33.87,78301.0,34.02,34.06,33.81,33.87,78301.0
2022-10-18 15:20:00,33.85,34.17,33.8,34.11,69789.0,33.85,34.17,33.8,34.11,69789.0
2022-10-18 15:30:00,34.11,34.35,34.08,34.26,141672.0,34.11,34.35,34.08,34.26,141672.0
2022-10-18 15:40:00,34.25,34.28,34.12,34.24,128117.0,34.25,34.28,34.12,34.24,128117.0
2022-10-18 15:50:00,34.23,34.6,34.21,34.6,462294.0,34.23,34.6,34.21,34.6,462294.0
2022-10-19 09:30:00,33.48,34.44,33.41,33.65,159240.0,33.48,34.44,33.41,33.65,159240.0
2022-10-19 09:40:00,33.65,34.0,33.41,33.49,196982.0,33.65,34.0,33.41,33.49,196982.0
2022-10-19 09:50:00,33.49,34.12,33.06,33.22,92798.0,33.49,34.12,33.06,33.22,92798.0
2022-10-19 10:00:00,33.2,33.62,32.99,33.37,92043.0,33.2,33.62,32.99,33.37,92043.0
2022-10-19 10:10:00,33.45,33.79,33.23,33.72,79829.0,33.45,33.79,33.23,33.72,79829.0
2022-10-19 10:20:00,33.74,34.25,33.7,34.03,58213.0,33.74,34.25,33.7,34.03,58213.0
2022-10-19 10:30:00,34.12,34.2,33.58,33.71,66389.0,34.12,34.2,33.58,33.71,66389.0
2022-10-19 10:40:00,33.73,33.73,33.35,33.46,78044.0,33.73,33.73,33.35,33.46,78044.0
2022-10-19 10:50:00,33.41,33.42,33.0,33.02,114475.0,33.41,33.42,33.0,33.02,114475.0
2022-10-19 11:00:00,33.01,33.3,32.98,33.12,79617.0,33.01,33.3,32.98,33.12,79617.0
2022-10-19 11:10:00,33.11,33.11,32.66,32.79,106707.0,33.11,33.11,32.66,32.79,106707.0
2022-10-19 11:20:00,32.79,32.83,32.41,32.49,71228.0,32.79,32.83,32.41,32.49,71228.0
2022-10-19 11:30:00,32.5,32.69,32.39,32.46,102240.0,32.5,32.69,32.39,32.46,102240.0
2022-10-19 11:40:00,32.5,32.52,32.19,32.26,76466.0,32.5,32.52,32.19,32.26,76466.0
2022-10-19 11:50:00,32.27,32.48,32.21,32.22,66872.0,32.27,32.48,32.21,32.22,66872.0
2022-10-19 12:00:00,32.22,32.3,31.95,32.01,77089.0,32.22,32.3,31.95,32.01,77089.0
2022-10-19 12:10:00,32.02,32.02,31.74,31.98,87663.0,32.02,32.02,31.74,31.98,87663.0
2022-10-19 12:20:00,31.99,32.12,31.62,31.63,63257.0,31.99,32.12,31.62,31.63,63257.0
2022-10-19 12:30:00,31.61,31.87,31.56,31.56,65122.0,31.61,31.87,31.56,31.56,65122.0
2022-10-19 12:40:00,31.56,31.58,31.27,31.42,97827.0,31.56,31.58,31.27,31.42,97827.0
2022-10-19 12:50:00,31.41,31.51,31.32,31.39,60026.0,31.41,31.51,31.32,31.39,60026.0
2022-10-19 13:00:00,31.4,31.46,31.17,31.37,71425.0,31.4,31.46,31.17,31.37,71425.0
2022-10-19 13:10:00,31.36,31.5,31.3,31.37,40191.0,31.36,31.5,31.3,31.37,40191.0
2022-10-19 13:20:00,31.36,31.59,31.36,31.44,57555.0,31.36,31.59,31.36,31.44,57555.0
2022-10-19 13:30:00,31.47,31.57,31.4,31.49,41535.0,31.47,31.57,31.4,31.49,41535.0
2022-10-19 13:40:00,31.49,31.6,31.45,31.48,46123.0,31.49,31.6,31.45,31.48,46123.0
2022-10-19 13:50:00,31.48,31.61,31.46,31.55,48308.0,31.48,31.61,31.46,31.55,48308.0
2022-10-19 14:00:00,31.58,31.83,31.52,31.76,77458.0,31.58,31.83,31.52,31.76,77458.0
2022-10-19 14:10:00,31.72,31.87,31.57,31.59,53885.0,31.72,31.87,31.57,31.59,53885.0
2022-10-19 14:20:00,31.57,31.7,31.51,31.63,40186.0,31.57,31.7,31.51,31.63,40186.0
2022-10-19 14:30:00,31.63,31.67,31.53,31.6,43365.0,31.63,31.67,31.53,31.6,43365.0
2022-10-19 14:40:00,31.58,31.63,31.48,31.51,57743.0,31.58,31.63,31.48,31.51,57743.0
2022-10-19 14:50:00,31.51,31.71,31.47,31.66,129591.0,31.51,31.71,31.47,31.66,129591.0
2022-10-19 15:00:00,31.67,31.8,31.6,31.78,227813.0,31.67,31.8,31.6,31.78,227813.0
2022-10-19 15:10:00,31.79,32.11,31.78,31.92,71186.0,31.79,32.11,31.78,31.92,71186.0
2022-10-19 15:20:00,31.91,31.99,31.65,31.68,52631.0,31.91,31.99,31.65,31.68,52631.0
2022-10-19 15:30:00,31.68,31.7,31.56,31.62,65849.0,31.68,31.7,31.56,31.62,65849.0
2022-10-19 15:40:00,31.62,31.71,31.52,31.57,94956.0,31.62,31.71,31.52,31.57,94956.0
2022-10-19 15:50:00,31.55,31.7,31.52,31.69,314550.0,31.55,31.7,31.52,31.69,314550.0
2022-10-20 09:30:00,31.7,32.11,31.21,31.21,97788.0,31.7,32.11,31.21,31.21,97788.0
2022-10-20 09:40:00,31.16,31.86,31.08,31.41,56857.0,31.16,31.86,31.08,31.41,56857.0
2022-10-20 09:50:00,31.45,32.02,31.44,31.61,58480.0,31.45,32.02,31.44,31.61,58480.0
2022-10-20 10:00:00,31.69,32.33,31.61,32.3,141158.0,31.69,32.33,31.61,32.3,141158.0
2022-10-20 10:10:00,32.3,32.59,32.15,32.43,83189.0,32.3,32.59,32.15,32.43,83189.0
2022-10-20 10:20:00,32.43,32.68,32.32,32.42,65835.0,32.43,32.68,32.32,32.42,65835.0
2022-10-20 10:30:00,32.43,32.51,32.14,32.34,52946.0,32.43,32.51,32.14,32.34,52946.0
2022-10-20 10:40:00,32.39,32.81,32.2,32.74,58824.0,32.39,32.81,32.2,32.74,58824.0
2022-10-20 10:50:00,32.76,32.96,32.61,32.87,33315.0,32.76,32.96,32.61,32.87,33315.0
2022-10-20 11:00:00,32.85,32.93,32.57,32.93,41216.0,32.85,32.93,32.57,32.93,41216.0
2022-10-20 11:10:00,32.93,33.17,32.88,33.0,34141.0,32.93,33.17,32.88,33.0,34141.0
2022-10-20 11:20:00,33.01,33.23,32.73,32.84,40072.0,33.01,33.23,32.73,32.84,40072.0
2022-10-20 11:30:00,32.87,33.1,32.82,33.01,20044.0,32.87,33.1,32.82,33.01,20044.0
2022-10-20 11:40:00,33.04,33.18,32.91,33.02,24568.0,33.04,33.18,32.91,33.02,24568.0
2022-10-20 11:50:00,33.02,33.08,32.58,32.58,37687.0,33.02,33.08,32.58,32.58,37687.0
2022-10-20 12:00:00,32.59,32.65,32.16,32.2,31459.0,32.59,32.65,32.16,32.2,31459.0
2022-10-20 12:10:00,32.2,32.34,32.13,32.18,40744.0,32.2,32.34,32.13,32.18,40744.0
2022-10-20 12:20:00,32.17,32.19,31.78,31.9,32099.0,32.17,32.19,31.78,31.9,32099.0
2022-10-20 12:30:00,31.86,31.93,31.68,31.76,30455.0,31.86,31.93,31.68,31.76,30455.0
2022-10-20 12:40:00,31.76,31.81,31.48,31.69,64851.0,31.76,31.81,31.48,31.69,64851.0
2022-10-20 12:50:00,31.66,31.77,31.48,31.77,29367.0,31.66,31.77,31.48,31.77,29367.0
2022-10-20 13:00:00,31.78,31.91,31.48,31.63,31307.0,31.78,31.91,31.48,31.63,31307.0
2022-10-20 13:10:00,31.63,31.77,31.57,31.71,29571.0,31.63,31.77,31.57,31.71,29571.0
2022-10-20 13:20:00,31.71,31.92,31.71,31.9,122734.0,31.71,31.92,31.71,31.9,122734.0
2022-10-20 13:30:00,31.89,31.91,31.81,31.86,52647.0,31.89,31.91,31.81,31.86,52647.0
2022-10-20 13:40:00,31.85,31.93,31.57,31.57,48205.0,31.85,31.93,31.57,31.57,48205.0
2022-10-20 13:50:00,31.6,31.89,31.55,31.83,37977.0,31.6,31.89,31.55,31.83,37977.0
2022-10-20 14:00:00,31.85,31.9,31.63,31.73,34766.0,31.85,31.9,31.63,31.73,34766.0
2022-10-20 14:10:00,31.74,31.81,31.66,31.74,14784.0,31.74,31.81,31.66,31.74,14784.0
2022-10-20 14:20:00,31.74,31.83,31.72,31.83,19846.0,31.74,31.83,31.72,31.83,19846.0
2022-10-20 14:30:00,31.8,32.1,31.79,32.06,41712.0,31.8,32.1,31.79,32.06,41712.0
2022-10-20 14:40:00,32.04,32.04,31.75,31.82,35843.0,32.04,32.04,31.75,31.82,35843.0
2022-10-20 14:50:00,31.81,32.06,31.7,32.0,32704.0,31.81,32.06,31.7,32.0,32704.0
2022-10-20 15:00:00,32.01,32.32,31.96,32.24,38909.0,32.01,32.32,31.96,32.24,38909.0
2022-10-20 15:10:00,32.23,32.32,31.96,32.07,43188.0,32.23,32.32,31.96,32.07,43188.0
2022-10-20 15:20:00,32.09,32.15,31.98,32.01,55320.0,32.09,32.15,31.98,32.01,55320.0
2022-10-20 15:30:00,31.99,32.11,31.89,31.94,63805.0,31.99,32.11,31.89,31.94,63805.0
2022-10-20 15:40:00,31.95,32.14,31.94,32.07,65015.0,31.95,32.14,31.94,32.07,65015.0
2022-10-20 15:50:00,32.05,32.2,32.02,32.17,236421.0,32.05,32.2,32.02,32.17,236421.0
2022-10-21 09:30:00,31.51,31.85,30.85,31.0,115878.0,31.51,31.85,30.85,31.0,115878.0
2022-10-21 09:40:00,31.09,31.86,30.92,31.52,118286.0,31.09,31.86,30.92,31.52,118286.0
2022-10-21 09:50:00,31.54,32.46,31.5,32.45,131773.0,31.54,32.46,31.5,32.45,131773.0
2022-10-21 10:00:00,32.37,33.07,32.14,33.06,175470.0,32.37,33.07,32.14,33.06,175470.0
2022-10-21 10:10:00,33.02,33.12,32.55,33.0,121888.0,33.02,33.12,32.55,33.0,121888.0
2022-10-21 10:20:00,33.05,33.1,32.34,32.39,161389.0,33.05,33.1,32.34,32.39,161389.0
2022-10-21 10:30:00,32.32,32.63,32.08,32.09,81414.0,32.32,32.63,32.08,32.09,81414.0
2022-10-21 10:40:00,32.1,32.64,32.1,32.64,43888.0,32.1,32.64,32.1,32.64,43888.0
2022-10-21 10:50:00,32.61,32.65,32.09,32.09,26919.0,32.61,32.65,32.09,32.09,26919.0
2022-10-21 11:00:00,32.12,32.35,32.01,32.35,16041.0,32.12,32.35,32.01,32.35,16041.0
2022-10-21 11:10:00,32.38,32.49,32.17,32.18,22160.0,32.38,32.49,32.17,32.18,22160.0
2022-10-21 11:20:00,32.14,32.93,32.03,32.86,61398.0,32.14,32.93,32.03,32.86,61398.0
2022-10-21 11:30:00,32.89,33.16,32.62,32.72,80892.0,32.89,33.16,32.62,32.72,80892.0
2022-10-21 11:40:00,32.78,33.12,32.73,33.04,27081.0,32.78,33.12,32.73,33.04,27081.0
2022-10-21 11:50:00,33.06,33.1,32.79,33.0,15366.0,33.06,33.1,32.79,33.0,15366.0
2022-10-21 12:00:00,33.06,33.35,33.06,33.31,46678.0,33.06,33.35,33.06,33.31,46678.0
2022-10-21 12:10:00,33.22,33.38,33.07,33.16,27787.0,33.22,33.38,33.07,33.16,27787.0
2022-10-21 12:20:00,33.13,33.3,33.01,33.05,35699.0,33.13,33.3,33.01,33.05,35699.0
2022-10-21 12:30:00,33.05,33.25,32.9,33.02,39969.0,33.05,33.25,32.9,33.02,39969.0
2022-10-21 12:40:00,33.02,33.35,33.02,33.28,26713.0,33.02,33.35,33.02,33.28,26713.0
2022-10-21 12:50:00,33.3,33.48,33.16,33.2,65293.0,33.3,33.48,33.16,33.2,65293.0
2022-10-21 13:00:00,33.2,33.49,33.2,33.34,39565.0,33.2,33.49,33.2,33.34,39565.0
2022-10-21 13:10:00,33.34,33.39,33.15,33.27,26850.0,33.34,33.39,33.15,33.27,26850.0
2022-10-21 13:20:00,33.23,33.26,33.05,33.14,23312.0,33.23,33.26,33.05,33.14,23312.0
2022-10-21 13:30:00,33.11,33.28,33.03,33.06,22167.0,33.11,33.28,33.03,33.06,22167.0
2022-10-21 13:40:00,33.07,33.21,33.05,33.1,30110.0,33.07,33.21,33.05,33.1,30110.0
2022-10-21 13:50:00,33.13,33.19,32.92,33.01,34366.0,33.13,33.19,32.92,33.01,34366.0
2022-10-21 14:00:00,33.03,33.1,33.0,33.0,19385.0,33.03,33.1,33.0,33.0,19385.0
2022-10-21 14:10:00,32.99,33.0,32.72,32.76,17998.0,32.99,33.0,32.72,32.76,17998.0
2022-10-21 14:20:00,32.74,32.78,32.65,32.74,16887.0,32.74,32.78,32.65,32.74,16887.0
2022-10-21 14:30:00,32.72,32.82,32.63,32.63,19304.0,32.72,32.82,32.63,32.63,19304.0
2022-10-21 14:40:00,32.67,32.78,32.6,32.66,22979.0,32.67,32.78,32.6,32.66,22979.0
2022-10-21 14:50:00,32.69,32.69,32.49,32.55,27430.0,32.69,32.69,32.49,32.55,27430.0
2022-10-21 15:00:00,32.56,32.75,32.49,32.73,45464.0,32.56,32.75,32.49,32.73,45464.0
2022-10-21 15:10:00,32.7,32.93,32.65,32.91,26611.0,32.7,32.93,32.65,32.91,26611.0
2022-10-21 15:20:00,32.93,33.05,32.77,33.05,34067.0,32.93,33.05,32.77,33.05,34067.0
2022-10-21 15:30:00,33.03,33.13,32.92,33.05,49564.0,33.03,33.13,32.92,33.05,49564.0
2022-10-21 15:40:00,33.05,33.2,33.02,33.2,60639.0,33.05,33.2,33.02,33.2,60639.0
2022-10-21 15:50:00,33.21,33.4,33.07,33.16,259969.0,33.21,33.4,33.07,33.16,259969.0
2022-10-24 09:30:00,32.51,32.83,31.73,32.12,124834.0,32.51,32.83,31.73,32.12,124834.0
2022-10-24 09:40:00,32.09,32.15,31.5,31.59,55234.0,32.09,32.15,31.5,31.59,55234.0
2022-10-24 09:50:00,31.66,32.3,31.58,32.04,52868.0,31.66,32.3,31.58,32.04,52868.0
2022-10-24 10:00:00,32.05,32.05,30.89,31.06,122830.0,32.05,32.05,30.89,31.06,122830.0
2022-10-24 10:10:00,31.05,31.28,31.0,31.12,57933.0,31.05,31.28,31.0,31.12,57933.0
2022-10-24 10:20:00,31.15,31.2,30.7,30.93,59478.0,31.15,31.2,30.7,30.93,59478.0
2022-10-24 10:30:00,30.85,31.28,30.72,31.15,93357.0,30.85,31.28,30.72,31.15,93357.0
2022-10-24 10:40:00,31.13,31.24,30.82,30.88,86853.0,31.13,31.24,30.82,30.88,86853.0
2022-10-24 10:50:00,30.88,31.34,30.87,31.27,205563.0,30.88,31.34,30.87,31.27,205563.0
2022-10-24 11:00:00,31.27,31.49,31.12,31.12,67760.0,31.27,31.49,31.12,31.12,67760.0
2022-10-24 11:10:00,31.12,31.39,31.05,31.2,37525.0,31.12,31.39,31.05,31.2,37525.0
2022-10-24 11:20:00,31.23,31.66,31.21,31.62,51090.0,31.23,31.66,31.21,31.62,51090.0
2022-10-24 11:30:00,31.62,31.81,31.45,31.73,33761.0,31.62,31.81,31.45,31.73,33761.0
2022-10-24 11:40:00,31.71,31.73,31.25,31.46,56273.0,31.71,31.73,31.25,31.46,56273.0
2022-10-24 11:50:00,31.52,32.1,31.49,32.03,38192.0,31.52,32.1,31.49,32.03,38192.0
2022-10-24 12:00:00,32.03,32.09,31.82,32.04,29815.0,32.03,32.09,31.82,32.04,29815.0
2022-10-24 12:10:00,32.0,32.34,32.0,32.3,31292.0,32.0,32.34,32.0,32.3,31292.0
2022-10-24 12:20:00,32.34,32.34,31.89,31.93,30626.0,32.34,32.34,31.89,31.93,30626.0
2022-10-24 12:30:00,31.95,31.95,31.73,31.77,25884.0,31.95,31.95,31.73,31.77,25884.0
2022-10-24 12:40:00,31.74,31.97,31.68,31.91,30346.0,31.74,31.97,31.68,31.91,30346.0
2022-10-24 12:50:00,31.9,32.08,31.78,31.78,40294.0,31.9,32.08,31.78,31.78,40294.0
2022-10-24 13:00:00,31.8,31.8,31.65,31.7,40450.0,31.8,31.8,31.65,31.7,40450.0
2022-10-24 13:10:00,31.69,31.73,31.44,31.49,27732.0,31.69,31.73,31.44,31.49,27732.0
2022-10-24 13:20:00,31.49,31.49,31.16,31.24,35852.0,31.49,31.49,31.16,31.24,35852.0
2022-10-24 13:30:00,31.24,31.25,31.03,31.15,58089.0,31.24,31.25,31.03,31.15,58089.0
2022-10-24 13:40:00,31.15,31.29,31.14,31.22,47875.0,31.15,31.29,31.14,31.22,47875.0
2022-10-24 13:50:00,31.23,31.29,31.15,31.22,27144.0,31.23,31.29,31.15,31.22,27144.0
2022-10-24 14:00:00,31.21,31.45,31.18,31.37,39902.0,31.21,31.45,31.18,31.37,39902.0
2022-10-24 14:10:00,31.4,31.4,31.3,31.35,25431.0,31.4,31.4,31.3,31.35,25431.0
2022-10-24 14:20:00,31.35,31.45,31.28,31.39,31028.0,31.35,31.45,31.28,31.39,31028.0
2022-10-24 14:30:00,31.39,31.54,31.39,31.54,25217.0,31.39,31.54,31.39,31.54,25217.0
2022-10-24 14:40:00,31.52,31.68,31.46,31.58,38047.0,31.52,31.68,31.46,31.58,38047.0
2022-10-24 14:50:00,31.56,31.65,31.45,31.59,31911.0,31.56,31.65,31.45,31.59,31911.0
2022-10-24 15:00:00,31.63,31.75,31.62,31.69,24301.0,31.63,31.75,31.62,31.69,24301.0
2022-10-24 15:10:00,31.7,31.91,31.69,31.9,29655.0,31.7,31.91,31.69,31.9,29655.0
2022-10-24 15:20:00,31.9,31.95,31.79,31.91,47940.0,31.9,31.95,31.79,31.91,47940.0
2022-10-24 15:30:00,31.92,32.15,31.9,32.09,68302.0,31.92,32.15,31.9,32.09,68302.0
2022-10-24 15:40:00,32.09,32.22,31.98,32.08,118595.0,32.09,32.22,31.98,32.08,118595.0
2022-10-24 15:50:00,32.09,32.16,31.97,32.06,253190.0,32.09,32.16,31.97,32.06,253190.0
2022-10-25 09:30:00,32.12,33.7,32.12,33.43,162475.0,32.12,33.7,32.12,33.43,162475.0
2022-10-25 09:40:00,33.45,34.22,33.23,34.19,110345.0,33.45,34.22,33.23,34.19,110345.0
2022-10-25 09:50:00,34.23,34.28,33.74,33.85,64189.0,34.23,34.28,33.74,33.85,64189.0
2022-10-25 10:00:00,33.82,34.02,33.68,33.68,53697.0,33.82,34.02,33.68,33.68,53697.0
2022-10-25 10:10:00,33.68,33.82,33.48,33.61,46158.0,33.68,33.82,33.48,33.61,46158.0
2022-10-25 10:20:00,33.63,33.81,33.34,33.54,44916.0,33.63,33.81,33.34,33.54,44916.0
2022-10-25 10:30:00,33.53,33.53,32.96,33.02,31065.0,33.53,33.53,32.96,33.02,31065.0
2022-10-25 10:40:00,33.01,33.28,32.92,33.16,42224.0,33.01,33.28,32.92,33.16,42224.0
2022-10-25 10:50:00,33.21,33.61,33.17,33.53,50054.0,33.21,33.61,33.17,33.53,50054.0
2022-10-25 11:00:00,33.56,33.83,33.46,33.82,34465.0,33.56,33.83,33.46,33.82,34465.0
2022-10-25 11:10:00,33.81,34.08,33.75,33.98,76046.0,33.81,34.08,33.75,33.98,76046.0
2022-10-25 11:20:00,34.01,34.45,33.99,34.42,73955.0,34.01,34.45,33.99,34.42,73955.0
2022-10-25 11:30:00,34.42,34.78,34.27,34.74,86009.0,34.42,34.78,34.27,34.74,86009.0
2022-10-25 11:40:00,34.77,34.77,34.43,34.59,83787.0,34.77,34.77,34.43,34.59,83787.0
2022-10-25 11:50:00,34.58,34.72,34.54,34.61,77234.0,34.58,34.72,34.54,34.61,77234.0
2022-10-25 12:00:00,34.63,35.0,34.54,34.83,89171.0,34.63,35.0,34.54,34.83,89171.0
2022-10-25 12:10:00,34.87,35.06,34.83,35.04,77403.0,34.87,35.06,34.83,35.04,77403.0
2022-10-25 12:20:00,35.02,35.1,34.89,34.91,53375.0,35.02,35.1,34.89,34.91,53375.0
2022-10-25 12:30:00,34.91,35.0,34.84,34.95,83412.0,34.91,35.0,34.84,34.95,83412.0
2022-10-25 12:40:00,34.94,34.94,34.56,34.57,96963.0,34.94,34.94,34.56,34.57,96963.0
2022-10-25 12:50:00,34.57,34.66,34.22,34.32,94695.0,34.57,34.66,34.22,34.32,94695.0
2022-10-25 13:00:00,34.36,34.68,34.26,34.4,89468.0,34.36,34.68,34.26,34.4,89468.0
2022-10-25 13:10:00,34.38,34.38,33.96,34.27,65151.0,34.38,34.38,33.96,34.27,65151.0
2022-10-25 13:20:00,34.27,34.53,34.26,34.42,87604.0,34.27,34.53,34.26,34.42,87604.0
2022-10-25 13:30:00,34.43,34.58,34.38,34.38,66308.0,34.43,34.58,34.38,34.38,66308.0
2022-10-25 13:40:00,34.4,34.45,34.14,34.22,103627.0,34.4,34.45,34.14,34.22,103627.0
2022-10-25 13:50:00,34.19,34.49,34.14,34.39,102575.0,34.19,34.49,34.14,34.39,102575.0
2022-10-25 14:00:00,34.4,34.53,34.34,34.48,48490.0,34.4,34.53,34.34,34.48,48490.0
2022-10-25 14:10:00,34.48,34.53,34.21,34.23,15029.0,34.48,34.53,34.21,34.23,15029.0
2022-10-25 14:20:00,34.22,34.29,34.18,34.19,25427.0,34.22,34.29,34.18,34.19,25427.0
2022-10-25 14:30:00,34.2,34.29,34.14,34.2,22613.0,34.2,34.29,34.14,34.2,22613.0
2022-10-25 14:40:00,34.19,34.22,34.06,34.13,31752.0,34.19,34.22,34.06,34.13,31752.0
2022-10-25 14:50:00,34.13,34.24,34.09,34.15,20318.0,34.13,34.24,34.09,34.15,20318.0
2022-10-25 15:00:00,34.16,34.31,34.12,34.31,23846.0,34.16,34.31,34.12,34.31,23846.0
2022-10-25 15:10:00,34.32,34.36,34.21,34.34,20490.0,34.32,34.36,34.21,34.34,20490.0
2022-10-25 15:20:00,34.35,34.54,34.28,34.5,41816.0,34.35,34.54,34.28,34.5,41816.0
2022-10-25 15:30:00,34.5,34.57,34.46,34.56,72496.0,34.5,34.57,34.46,34.56,72496.0
2022-10-25 15:40:00,34.56,34.8,34.53,34.79,110636.0,34.56,34.8,34.53,34.79,110636.0
2022-10-25 15:50:00,34.77,34.8,34.48,34.53,262261.0,34.77,34.8,34.48,34.53,262261.0
2022-10-26 09:30:00,33.81,35.99,33.6,35.84,202838.0,33.81,35.99,33.6,35.84,202838.0
2022-10-26 09:40:00,35.82,36.47,35.48,36.42,225993.0,35.82,36.47,35.48,36.42,225993.0
2022-10-26 09:50:00,36.43,36.53,35.52,35.76,109324.0,36.43,36.53,35.52,35.76,109324.0
2022-10-26 10:00:00,35.76,36.55,35.73,36.47,103545.0,35.76,36.55,35.73,36.47,103545.0
2022-10-26 10:10:00,36.48,36.52,35.78,36.05,89413.0,36.48,36.52,35.78,36.05,89413.0
2022-10-26 10:20:00,36.08,36.84,35.89,36.7,78397.0,36.08,36.84,35.89,36.7,78397.0
2022-10-26 10:30:00,36.7,37.05,36.47,36.94,89439.0,36.7,37.05,36.47,36.94,89439.0
2022-10-26 10:40:00,36.93,37.38,36.93,37.05,249628.0,36.93,37.38,36.93,37.05,249628.0
2022-10-26 10:50:00,37.08,37.25,36.62,36.65,82659.0,37.08,37.25,36.62,36.65,82659.0
2022-10-26 11:00:00,36.67,37.22,36.67,37.18,67457.0,36.67,37.22,36.67,37.18,67457.0
2022-10-26 11:10:00,37.18,37.44,36.97,37.36,89425.0,37.18,37.44,36.97,37.36,89425.0
2022-10-26 11:20:00,37.34,37.64,37.3,37.48,118429.0,37.34,37.64,37.3,37.48,118429.0
2022-10-26 11:30:00,37.49,37.49,37.21,37.25,63724.0,37.49,37.49,37.21,37.25,63724.0
2022-10-26 11:40:00,37.26,37.34,36.69,36.79,77738.0,37.26,37.34,36.69,36.79,77738.0
2022-10-26 11:50:00,36.79,36.93,36.61,36.89,59365.0,36.79,36.93,36.61,36.89,59365.0
2022-10-26 12:00:00,36.9,37.22,36.88,37.16,60486.0,36.9,37.22,36.88,37.16,60486.0
2022-10-26 12:10:00,37.19,37.3,36.94,37.07,58094.0,37.19,37.3,36.94,37.07,58094.0
2022-10-26 12:20:00,37.07,37.1,36.53,36.6,61320.0,37.07,37.1,36.53,36.6,61320.0
2022-10-26 12:30:00,36.61,36.74,36.35,36.35,48420.0,36.61,36.74,36.35,36.35,48420.0
2022-10-26 12:40:00,36.32,36.37,35.87,35.92,41607.0,36.32,36.37,35.87,35.92,41607.0
2022-10-26 12:50:00,35.89,36.04,35.52,35.66,50953.0,35.89,36.04,35.52,35.66,50953.0
2022-10-26 13:00:00,35.66,35.76,35.35,35.48,75258.0,35.66,35.76,35.35,35.48,75258.0
2022-10-26 13:10:00,35.51,35.59,35.23,35.34,85739.0,35.51,35.59,35.23,35.34,85739.0
2022-10-26 13:20:00,35.35,35.35,34.99,35.01,29313.0,35.35,35.35,34.99,35.01,29313.0
2022-10-26 13:30:00,35.05,35.12,34.96,35.12,31765.0,35.05,35.12,34.96,35.12,31765.0
2022-10-26 13:40:00,35.08,35.4,35.08,35.23,36804.0,35.08,35.4,35.08,35.23,36804.0
2022-10-26 13:50:00,35.25,35.57,35.24,35.52,27622.0,35.25,35.57,35.24,35.52,27622.0
2022-10-26 14:00:00,35.52,35.61,35.43,35.47,29386.0,35.52,35.61,35.43,35.47,29386.0
2022-10-26 14:10:00,35.46,35.58,35.28,35.38,27312.0,35.46,35.58,35.28,35.38,27312.0
2022-10-26 14:20:00,35.33,35.36,35.05,35.08,36578.0,35.33,35.36,35.05,35.08,36578.0
2022-10-26 14:30:00,35.09,35.29,35.04,35.25,25867.0,35.09,35.29,35.04,35.25,25867.0
2022-10-26 14:40:00,35.26,35.29,34.99,35.06,46268.0,35.26,35.29,34.99,35.06,46268.0
2022-10-26 14:50:00,35.09,35.41,35.03,35.3,19616.0,35.09,35.41,35.03,35.3,19616.0
2022-10-26 15:00:00,35.28,35.28,34.83,34.93,22995.0,35.28,35.28,34.83,34.93,22995.0
2022-10-26 15:10:00,34.92,35.13,34.8,35.1,32589.0,34.92,35.13,34.8,35.1,32589.0
2022-10-26 15:20:00,35.09,35.15,34.9,34.93,28787.0,35.09,35.15,34.9,34.93,28787.0
2022-10-26 15:30:00,34.9,35.16,34.89,35.09,53230.0,34.9,35.16,34.89,35.09,53230.0
2022-10-26 15:40:00,35.1,35.24,35.1,35.17,88176.0,35.1,35.24,35.1,35.17,88176.0
2022-10-26 15:50:00,35.15,35.22,34.96,35.1,219796.0,35.15,35.22,34.96,35.1,219796.0
2022-10-27 09:30:00,35.41,36.41,35.35,36.03,140216.0,35.41,36.41,35.35,36.03,140216.0
2022-10-27 09:40:00,36.02,36.25,35.44,35.53,81967.0,36.02,36.25,35.44,35.53,81967.0
2022-10-27 09:50:00,35.55,35.74,34.5,34.7,85295.0,35.55,35.74,34.5,34.7,85295.0
2022-10-27 10:00:00,34.69,35.37,34.63,34.93,66717.0,34.69,35.37,34.63,34.93,66717.0
2022-10-27 10:10:00,35.02,35.61,34.71,35.43,59174.0,35.02,35.61,34.71,35.43,59174.0
2022-10-27 10:20:00,35.43,35.68,35.24,35.6,45460.0,35.43,35.68,35.24,35.6,45460.0
2022-10-27 10:30:00,35.6,35.78,34.95,35.06,45778.0,35.6,35.78,34.95,35.06,45778.0
2022-10-27 10:40:00,35.12,35.48,34.72,35.41,43987.0,35.12,35.48,34.72,35.41,43987.0
2022-10-27 10:50:00,35.42,35.92,35.28,35.28,49853.0,35.42,35.92,35.28,35.28,49853.0
2022-10-27 11:00:00,35.29,35.79,35.28,35.68,38782.0,35.29,35.79,35.28,35.68,38782.0
2022-10-27 11:10:00,35.61,35.76,35.13,35.19,33837.0,35.61,35.76,35.13,35.19,33837.0
2022-10-27 11:20:00,35.23,35.31,35.09,35.26,30676.0,35.23,35.31,35.09,35.26,30676.0
2022-10-27 11:30:00,35.26,35.54,35.1,35.13,32345.0,35.26,35.54,35.1,35.13,32345.0
2022-10-27 11:40:00,35.15,35.45,35.15,35.38,16565.0,35.15,35.45,35.15,35.38,16565.0
2022-10-27 11:50:00,35.39,35.43,35.07,35.14,23138.0,35.39,35.43,35.07,35.14,23138.0
2022-10-27 12:00:00,35.14,35.46,35.05,35.29,24032.0,35.14,35.46,35.05,35.29,24032.0
2022-10-27 12:10:00,35.26,35.55,35.18,35.34,15642.0,35.26,35.55,35.18,35.34,15642.0
2022-10-27 12:20:00,35.36,35.36,35.03,35.03,21065.0,35.36,35.36,35.03,35.03,21065.0
2022-10-27 12:30:00,35.02,35.42,34.98,35.29,21707.0,35.02,35.42,34.98,35.29,21707.0
2022-10-27 12:40:00,35.29,35.3,35.04,35.26,17160.0,35.29,35.3,35.04,35.26,17160.0
2022-10-27 12:50:00,35.24,35.33,35.23,35.32,10422.0,35.24,35.33,35.23,35.32,10422.0
2022-10-27 13:00:00,35.33,35.6,35.16,35.58,16865.0,35.33,35.6,35.16,35.58,16865.0
2022-10-27 13:10:00,35.58,35.69,35.45,35.57,43648.0,35.58,35.69,35.45,35.57,43648.0
2022-10-27 13:20:00,35.57,35.66,35.36,35.37,39516.0,35.57,35.66,35.36,35.37,39516.0
2022-10-27 13:30:00,35.37,35.41,35.21,35.27,26729.0,35.37,35.41,35.21,35.27,26729.0
2022-10-27 13:40:00,35.3,35.43,35.26,35.31,14508.0,35.3,35.43,35.26,35.31,14508.0
2022-10-27 13:50:00,35.3,35.44,35.26,35.36,20704.0,35.3,35.44,35.26,35.36,20704.0
2022-10-27 14:00:00,35.36,35.44,35.11,35.12,36816.0,35.36,35.44,35.11,35.12,36816.0
2022-10-27 14:10:00,35.1,35.1,34.86,34.92,40066.0,35.1,35.1,34.86,34.92,40066.0
2022-10-27 14:20:00,34.91,35.15,34.85,35.05,20580.0,34.91,35.15,34.85,35.05,20580.0
2022-10-27 14:30:00,35.05,35.17,34.96,35.05,25821.0,35.05,35.17,34.96,35.05,25821.0
2022-10-27 14:40:00,35.08,35.13,35.0,35.08,17918.0,35.08,35.13,35.0,35.08,17918.0
2022-10-27 14:50:00,35.05,35.15,34.93,35.01,21656.0,35.05,35.15,34.93,35.01,21656.0
2022-10-27 15:00:00,35.01,35.16,34.84,34.84,32074.0,35.01,35.16,34.84,34.84,32074.0
2022-10-27 15:10:00,34.9,35.27,34.89,35.21,32330.0,34.9,35.27,34.89,35.21,32330.0
2022-10-27 15:20:00,35.2,35.28,35.05,35.16,28469.0,35.2,35.28,35.05,35.16,28469.0
2022-10-27 15:30:00,35.16,35.23,35.06,35.18,54411.0,35.16,35.23,35.06,35.18,54411.0
2022-10-27 15:40:00,35.16,35.32,35.11,35.28,77223.0,35.16,35.32,35.11,35.28,77223.0
2022-10-27 15:50:00,35.3,35.32,35.1,35.2,380877.0,35.3,35.32,35.1,35.2,380877.0
2022-10-28 09:30:00,33.44,35.13,33.03,34.99,242041.0,33.44,35.13,33.03,34.99,242041.0
2022-10-28 09:40:00,35.06,35.8,34.2,34.4,158303.0,35.06,35.8,34.2,34.4,158303.0
2022-10-28 09:50:00,34.41,34.41,33.5,33.79,135135.0,34.41,34.41,33.5,33.79,135135.0
2022-10-28 10:00:00,33.87,34.01,32.8,32.86,149523.0,33.87,34.01,32.8,32.86,149523.0
2022-10-28 10:10:00,32.86,33.17,32.7,33.17,97743.0,32.86,33.17,32.7,33.17,97743.0
2022-10-28 10:20:00,33.1,33.38,32.72,33.03,65105.0,33.1,33.38,32.72,33.03,65105.0
2022-10-28 10:30:00,33.08,33.72,32.97,33.71,70050.0,33.08,33.72,32.97,33.71,70050.0
2022-10-28 10:40:00,33.71,34.2,33.64,34.2,49789.0,33.71,34.2,33.64,34.2,49789.0
2022-10-28 10:50:00,34.24,34.45,34.08,34.28,64503.0,34.24,34.45,34.08,34.28,64503.0
2022-10-28 11:00:00,34.32,34.49,34.09,34.25,44623.0,34.32,34.49,34.09,34.25,44623.0
2022-10-28 11:10:00,34.25,34.41,34.15,34.28,38765.0,34.25,34.41,34.15,34.28,38765.0
2022-10-28 11:20:00,34.23,34.29,33.7,33.98,39100.0,34.23,34.29,33.7,33.98,39100.0
2022-10-28 11:30:00,33.98,34.09,33.8,34.09,45741.0,33.98,34.09,33.8,34.09,45741.0
2022-10-28 11:40:00,34.09,34.26,33.92,33.95,55818.0,34.09,34.26,33.92,33.95,55818.0
2022-10-28 11:50:00,33.96,34.11,33.77,33.82,30804.0,33.96,34.11,33.77,33.82,30804.0
2022-10-28 12:00:00,33.8,34.01,33.72,33.97,21755.0,33.8,34.01,33.72,33.97,21755.0
2022-10-28 12:10:00,33.93,33.99,33.86,33.94,13009.0,33.93,33.99,33.86,33.94,13009.0
2022-10-28 12:20:00,33.93,34.41,33.93,34.33,28761.0,33.93,34.41,33.93,34.33,28761.0
2022-10-28 12:30:00,34.36,34.9,34.28,34.73,45378.0,34.36,34.9,34.28,34.73,45378.0
2022-10-28 12:40:00,34.75,34.84,34.55,34.79,33244.0,34.75,34.84,34.55,34.79,33244.0
2022-10-28 12:50:00,34.83,35.09,34.8,35.0,38637.0,34.83,35.09,34.8,35.0,38637.0
2022-10-28 13:00:00,35.0,35.13,34.91,35.08,14416.0,35.0,35.13,34.91,35.08,14416.0
2022-10-28 13:10:00,35.08,35.17,34.91,35.05,38104.0,35.08,35.17,34.91,35.05,38104.0
2022-10-28 13:20:00,35.04,35.16,34.98,35.02,20984.0,35.04,35.16,34.98,35.02,20984.0
2022-10-28 13:30:00,34.98,35.11,34.91,35.06,15418.0,34.98,35.11,34.91,35.06,15418.0
2022-10-28 13:40:00,35.09,35.13,34.89,35.13,21107.0,35.09,35.13,34.89,35.13,21107.0
2022-10-28 13:50:00,35.13,35.33,35.06,35.11,49895.0,35.13,35.33,35.06,35.11,49895.0
2022-10-28 14:00:00,35.09,35.17,34.95,35.12,57361.0,35.09,35.17,34.95,35.12,57361.0
2022-10-28 14:10:00,35.15,35.48,35.1,35.4,60001.0,35.15,35.48,35.1,35.4,60001.0
2022-10-28 14:20:00,35.41,35.58,35.33,35.37,50498.0,35.41,35.58,35.33,35.37,50498.0
2022-10-28 14:30:00,35.37,35.4,35.26,35.36,20266.0,35.37,35.4,35.26,35.36,20266.0
2022-10-28 14:40:00,35.37,35.67,35.36,35.66,37580.0,35.37,35.67,35.36,35.66,37580.0
2022-10-28 14:50:00,35.68,35.71,35.58,35.69,38854.0,35.68,35.71,35.58,35.69,38854.0
2022-10-28 15:00:00,35.69,35.72,35.51,35.63,39998.0,35.69,35.72,35.51,35.63,39998.0
2022-10-28 15:10:00,35.64,35.74,35.56,35.62,31850.0,35.64,35.74,35.56,35.62,31850.0
2022-10-28 15:20:00,35.63,35.74,35.6,35.67,28334.0,35.63,35.74,35.6,35.67,28334.0
2022-10-28 15:30:00,35.68,35.81,35.62,35.78,49684.0,35.68,35.81,35.62,35.78,49684.0
2022-10-28 15:40:00,35.78,35.93,35.71,35.91,83831.0,35.78,35.93,35.71,35.91,83831.0
2022-10-28 15:50:00,35.92,36.25,35.88,36.21,355636.0,35.92,36.25,35.88,36.21,355636.0
2022-10-31 09:30:00,36.05,37.31,36.02,37.25,248553.0,36.05,37.31,36.02,37.25,248553.0
2022-10-31 09:40:00,37.21,37.29,35.77,36.18,128606.0,37.21,37.29,35.77,36.18,128606.0
2022-10-31 09:50:00,36.09,37.04,35.98,36.97,70568.0,36.09,37.04,35.98,36.97,70568.0
2022-10-31 10:00:00,36.97,37.44,36.44,36.73,147654.0,36.97,37.44,36.44,36.73,147654.0
2022-10-31 10:10:00,36.62,36.89,36.55,36.67,121873.0,36.62,36.89,36.55,36.67,121873.0
2022-10-31 10:20:00,36.71,36.8,36.03,36.27,84267.0,36.71,36.8,36.03,36.27,84267.0
2022-10-31 10:30:00,36.23,36.81,35.99,36.77,66965.0,36.23,36.81,35.99,36.77,66965.0
2022-10-31 10:40:00,36.79,37.44,36.79,37.13,67044.0,36.79,37.44,36.79,37.13,67044.0
2022-10-31 10:50:00,37.22,37.45,36.65,36.85,191951.0,37.22,37.45,36.65,36.85,191951.0
2022-10-31 11:00:00,36.83,37.0,36.62,36.85,106981.0,36.83,37.0,36.62,36.85,106981.0
2022-10-31 11:10:00,36.85,37.33,36.81,37.32,85192.0,36.85,37.33,36.81,37.32,85192.0
2022-10-31 11:20:00,37.32,37.78,37.21,37.59,123078.0,37.32,37.78,37.21,37.59,123078.0
2022-10-31 11:30:00,37.6,38.18,37.54,38.02,181240.0,37.6,38.18,37.54,38.02,181240.0
2022-10-31 11:40:00,38.03,38.14,37.87,38.14,99232.0,38.03,38.14,37.87,38.14,99232.0
2022-10-31 11:50:00,38.14,38.17,37.54,37.73,111940.0,38.14,38.17,37.54,37.73,111940.0
2022-10-31 12:00:00,37.74,37.97,37.55,37.66,45895.0,37.74,37.97,37.55,37.66,45895.0
2022-10-31 12:10:00,37.71,38.16,37.71,37.98,64349.0,37.71,38.16,37.71,37.98,64349.0
2022-10-31 12:20:00,38.02,38.07,37.89,37.95,55354.0,38.02,38.07,37.89,37.95,55354.0
2022-10-31 12:30:00,37.95,37.99,37.44,37.46,55545.0,37.95,37.99,37.44,37.46,55545.0
2022-10-31 12:40:00,37.52,37.82,37.46,37.7,111317.0,37.52,37.82,37.46,37.7,111317.0
2022-10-31 12:50:00,37.67,37.78,37.39,37.44,56013.0,37.67,37.78,37.39,37.44,56013.0
2022-10-31 13:00:00,37.43,37.64,37.38,37.58,31013.0,37.43,37.64,37.38,37.58,31013.0
2022-10-31 13:10:00,37.57,37.89,37.46,37.87,29425.0,37.57,37.89,37.46,37.87,29425.0
2022-10-31 13:20:00,37.86,37.93,37.61,37.87,51982.0,37.86,37.93,37.61,37.87,51982.0
2022-10-31 13:30:00,37.84,37.92,37.75,37.83,53695.0,37.84,37.92,37.75,37.83,53695.0
2022-10-31 13:40:00,37.8,37.85,37.54,37.58,43066.0,37.8,37.85,37.54,37.58,43066.0
2022-10-31 13:50:00,37.59,37.8,37.55,37.73,31144.0,37.59,37.8,37.55,37.73,31144.0
2022-10-31 14:00:00,37.74,37.83,37.6,37.63,29008.0,37.74,37.83,37.6,37.63,29008.0
2022-10-31 14:10:00,37.59,37.6,37.27,37.38,32674.0,37.59,37.6,37.27,37.38,32674.0
2022-10-31 14:20:00,37.38,37.62,37.35,37.56,33829.0,37.38,37.62,37.35,37.56,33829.0
2022-10-31 14:30:00,37.55,37.73,37.47,37.66,29538.0,37.55,37.73,37.47,37.66,29538.0
2022-10-31 14:40:00,37.63,37.67,37.39,37.41,21076.0,37.63,37.67,37.39,37.41,21076.0
2022-10-31 14:50:00,37.44,37.44,37.18,37.25,25863.0,37.44,37.44,37.18,37.25,25863.0
2022-10-31 15:00:00,37.27,37.27,37.04,37.11,49690.0,37.27,37.27,37.04,37.11,49690.0
2022-10-31 15:10:00,37.13,37.48,37.11,37.44,75912.0,37.13,37.48,37.11,37.44,75912.0
2022-10-31 15:20:00,37.42,37.52,37.37,37.52,48263.0,37.42,37.52,37.37,37.52,48263.0
2022-10-31 15:30:00,37.5,37.72,37.48,37.71,101757.0,37.5,37.72,37.48,37.71,101757.0
2022-10-31 15:40:00,37.71,37.79,37.65,37.72,131754.0,37.71,37.79,37.65,37.72,131754.0
2022-10-31 15:50:00,37.71,37.92,37.6,37.91,520474.0,37.71,37.92,37.6,37.91,520474.0
2022-11-01 09:30:00,39.49,40.62,38.65,38.88,263631.0,39.49,40.62,38.65,38.88,263631.0
2022-11-01 09:40:00,38.84,39.12,38.37,38.7,165441.0,38.84,39.12,38.37,38.7,165441.0
2022-11-01 09:50:00,38.63,39.5,38.59,39.27,98637.0,38.63,39.5,38.59,39.27,98637.0
2022-11-01 10:00:00,39.32,39.38,38.23,38.29,115742.0,39.32,39.38,38.23,38.29,115742.0
2022-11-01 10:10:00,38.29,39.31,38.23,39.09,125290.0,38.29,39.31,38.23,39.09,125290.0
2022-11-01 10:20:00,39.09,39.54,39.0,39.43,72527.0,39.09,39.54,39.0,39.43,72527.0
2022-11-01 10:30:00,39.43,39.73,39.12,39.24,85019.0,39.43,39.73,39.12,39.24,85019.0
2022-11-01 10:40:00,39.21,39.45,39.0,39.16,92243.0,39.21,39.45,39.0,39.16,92243.0
2022-11-01 10:50:00,39.1,39.86,39.09,39.7,52932.0,39.1,39.86,39.09,39.7,52932.0
2022-11-01 11:00:00,39.75,39.83,39.12,39.31,66155.0,39.75,39.83,39.12,39.31,66155.0
2022-11-01 11:10:00,39.34,39.53,38.88,38.89,119943.0,39.34,39.53,38.88,38.89,119943.0
2022-11-01 11:20:00,38.94,39.18,38.64,39.18,82906.0,38.94,39.18,38.64,39.18,82906.0
2022-11-01 11:30:00,39.18,39.34,38.65,38.67,43129.0,39.18,39.34,38.65,38.67,43129.0
2022-11-01 11:40:00,38.73,38.83,38.6,38.66,42918.0,38.73,38.83,38.6,38.66,42918.0
2022-11-01 11:50:00,38.67,38.98,38.67,38.91,79341.0,38.67,38.98,38.67,38.91,79341.0
2022-11-01 12:00:00,38.87,39.36,38.86,39.06,32646.0,38.87,39.36,38.86,39.06,32646.0
2022-11-01 12:10:00,39.06,39.2,38.68,38.71,32200.0,39.06,39.2,38.68,38.71,32200.0
2022-11-01 12:20:00,38.73,38.81,38.4,38.41,43776.0,38.73,38.81,38.4,38.41,43776.0
2022-11-01 12:30:00,38.41,38.49,37.54,37.68,97084.0,38.41,38.49,37.54,37.68,97084.0
2022-11-01 12:40:00,37.65,38.1,37.63,38.09,145710.0,37.65,38.1,37.63,38.09,145710.0
2022-11-01 12:50:00,38.1,38.3,37.96,38.27,19477.0,38.1,38.3,37.96,38.27,19477.0
2022-11-01 13:00:00,38.3,38.3,37.95,38.11,29243.0,38.3,38.3,37.95,38.11,29243.0
2022-11-01 13:10:00,38.12,38.32,38.12,38.13,37553.0,38.12,38.32,38.12,38.13,37553.0
2022-11-01 13:20:00,38.15,38.17,37.88,38.0,32796.0,38.15,38.17,37.88,38.0,32796.0
2022-11-01 13:30:00,37.97,38.05,37.77,37.85,22797.0,37.97,38.05,37.77,37.85,22797.0
2022-11-01 13:40:00,37.93,38.06,37.68,37.68,53713.0,37.93,38.06,37.68,37.68,53713.0
2022-11-01 13:50:00,37.75,37.79,37.61,37.73,28802.0,37.75,37.79,37.61,37.73,28802.0
2022-11-01 14:00:00,37.75,37.88,37.75,37.87,35393.0,37.75,37.88,37.75,37.87,35393.0
2022-11-01 14:10:00,37.89,37.89,37.64,37.71,30114.0,37.89,37.89,37.64,37.71,30114.0
2022-11-01 14:20:00,37.7,37.83,37.64,37.79,31117.0,37.7,37.83,37.64,37.79,31117.0
2022-11-01 14:30:00,37.8,37.87,37.71,37.75,21594.0,37.8,37.87,37.71,37.75,21594.0
2022-11-01 14:40:00,37.75,38.04,37.48,38.03,128165.0,37.75,38.04,37.48,38.03,128165.0
2022-11-01 14:50:00,38.05,38.23,37.95,38.17,29790.0,38.05,38.23,37.95,38.17,29790.0
2022-11-01 15:00:00,38.17,38.23,38.09,38.13,34569.0,38.17,38.23,38.09,38.13,34569.0
2022-11-01 15:10:00,38.12,38.12,37.87,37.95,34753.0,38.12,38.12,37.87,37.95,34753.0
2022-11-01 15:20:00,37.96,38.01,37.72,37.72,44356.0,37.96,38.01,37.72,37.72,44356.0
2022-11-01 15:30:00,37.76,37.9,37.71,37.79,60315.0,37.76,37.9,37.71,37.79,60315.0
2022-11-01 15:40:00,37.79,37.95,37.78,37.95,69445.0,37.79,37.95,37.78,37.95,69445.0
2022-11-01 15:50:00,37.92,37.97,37.76,37.83,298481.0,37.92,37.97,37.76,37.83,298481.0
2022-11-02 09:30:00,37.66,37.67,36.94,37.27,102348.0,37.66,37.67,36.94,37.27,102348.0
2022-11-02 09:40:00,37.34,38.43,37.19,38.03,95396.0,37.34,38.43,37.19,38.03,95396.0
2022-11-02 09:50:00,38.06,38.13,37.54,37.99,66537.0,38.06,38.13,37.54,37.99,66537.0
2022-11-02 10:00:00,38.05,38.42,37.77,37.86,78683.0,38.05,38.42,37.77,37.86,78683.0
2022-11-02 10:10:00,37.92,38.2,37.36,37.6,53179.0,37.92,38.2,37.36,37.6,53179.0
2022-11-02 10:20:00,37.64,37.66,37.18,37.35,39469.0,37.64,37.66,37.18,37.35,39469.0
2022-11-02 10:30:00,37.36,37.56,37.33,37.5,45494.0,37.36,37.56,37.33,37.5,45494.0
2022-11-02 10:40:00,37.56,37.76,37.45,37.74,24893.0,37.56,37.76,37.45,37.74,24893.0
2022-11-02 10:50:00,37.74,37.74,37.45,37.45,18681.0,37.74,37.74,37.45,37.45,18681.0
2022-11-02 11:00:00,37.47,37.71,37.38,37.52,76947.0,37.47,37.71,37.38,37.52,76947.0
2022-11-02 11:10:00,37.52,37.6,37.02,37.07,38451.0,37.52,37.6,37.02,37.07,38451.0
2022-11-02 11:20:00,37.09,37.34,37.06,37.33,38922.0,37.09,37.34,37.06,37.33,38922.0
2022-11-02 11:30:00,37.33,37.49,37.26,37.3,17838.0,37.33,37.49,37.26,37.3,17838.0
2022-11-02 11:40:00,37.26,37.27,37.07,37.09,21038.0,37.26,37.27,37.07,37.09,21038.0
2022-11-02 11:50:00,37.09,37.15,36.81,36.82,39565.0,37.09,37.15,36.81,36.82,39565.0
2022-11-02 12:00:00,36.82,37.06,36.79,36.87,111002.0,36.82,37.06,36.79,36.87,111002.0
2022-11-02 12:10:00,36.85,36.99,36.81,36.94,28064.0,36.85,36.99,36.81,36.94,28064.0
2022-11-02 12:20:00,36.93,36.99,36.71,36.89,31700.0,36.93,36.99,36.71,36.89,31700.0
2022-11-02 12:30:00,36.89,37.0,36.73,36.81,28279.0,36.89,37.0,36.73,36.81,28279.0
2022-11-02 12:40:00,36.82,37.07,36.75,37.07,47232.0,36.82,37.07,36.75,37.07,47232.0
2022-11-02 12:50:00,37.11,37.32,37.07,37.16,30754.0,37.11,37.32,37.07,37.16,30754.0
2022-11-02 13:00:00,37.14,37.16,36.93,37.01,23976.0,37.14,37.16,36.93,37.01,23976.0
2022-11-02 13:10:00,37.04,37.13,36.93,37.13,26858.0,37.04,37.13,36.93,37.13,26858.0
2022-11-02 13:20:00,37.15,37.28,37.08,37.2,35078.0,37.15,37.28,37.08,37.2,35078.0
2022-11-02 13:30:00,37.19,37.33,37.1,37.33,32863.0,37.19,37.33,37.1,37.33,32863.0
2022-11-02 13:40:00,37.34,37.68,37.27,37.47,64423.0,37.34,37.68,37.27,37.47,64423.0
2022-11-02 13:50:00,37.53,37.68,37.3,37.43,36360.0,37.53,37.68,37.3,37.43,36360.0
2022-11-02 14:00:00,37.5,38.8,37.41,38.17,322696.0,37.5,38.8,37.41,38.17,322696.0
2022-11-02 14:10:00,38.2,38.36,37.69,37.89,82981.0,38.2,38.36,37.69,37.89,82981.0
2022-11-02 14:20:00,37.85,39.01,37.85,39.0,78324.0,37.85,39.01,37.85,39.0,78324.0
2022-11-02 14:30:00,38.99,39.0,37.5,37.78,66222.0,38.99,39.0,37.5,37.78,66222.0
2022-11-02 14:40:00,37.71,38.28,37.32,37.39,110706.0,37.71,38.28,37.32,37.39,110706.0
2022-11-02 14:50:00,37.36,37.44,36.51,36.89,111401.0,37.36,37.44,36.51,36.89,111401.0
2022-11-02 15:00:00,36.85,37.51,36.74,37.38,60420.0,36.85,37.51,36.74,37.38,60420.0
2022-11-02 15:10:00,37.39,37.39,36.58,36.6,77706.0,37.39,37.39,36.58,36.6,77706.0
2022-11-02 15:20:00,36.57,36.58,35.83,35.97,93782.0,36.57,36.58,35.83,35.97,93782.0
2022-11-02 15:30:00,35.96,36.29,35.89,36.16,115945.0,35.96,36.29,35.89,36.16,115945.0
2022-11-02 15:40:00,36.14,36.25,35.89,36.02,172066.0,36.14,36.25,35.89,36.02,172066.0
2022-11-02 15:50:00,36.02,36.02,35.48,35.69,399922.0,36.02,36.02,35.48,35.69,399922.0
2022-11-03 09:30:00,35.08,38.74,34.64,38.63,397760.0,35.08,38.74,34.64,38.63,397760.0
2022-11-03 09:40:00,38.48,40.24,38.08,39.72,544723.0,38.48,40.24,38.08,39.72,544723.0
2022-11-03 09:50:00,39.68,39.99,38.84,39.81,378977.0,39.68,39.99,38.84,39.81,378977.0
2022-11-03 10:00:00,39.84,40.18,38.18,38.36,492907.0,39.84,40.18,38.18,38.36,492907.0
2022-11-03 10:10:00,38.37,38.5,37.19,37.28,383177.0,38.37,38.5,37.19,37.28,383177.0
2022-11-03 10:20:00,37.38,37.66,35.89,36.32,392786.0,37.38,37.66,35.89,36.32,392786.0
2022-11-03 10:30:00,36.4,36.49,35.95,36.36,329505.0,36.4,36.49,35.95,36.36,329505.0
2022-11-03 10:40:00,36.4,38.6,35.92,38.37,325740.0,36.4,38.6,35.92,38.37,325740.0
2022-11-03 10:50:00,38.39,39.0,38.07,38.64,171143.0,38.39,39.0,38.07,38.64,171143.0
2022-11-03 11:00:00,38.68,39.28,38.09,38.47,376249.0,38.68,39.28,38.09,38.47,376249.0
2022-11-03 11:10:00,38.4,38.42,37.68,38.0,109253.0,38.4,38.42,37.68,38.0,109253.0
2022-11-03 11:20:00,38.0,38.22,37.51,37.62,64759.0,38.0,38.22,37.51,37.62,64759.0
2022-11-03 11:30:00,37.73,37.95,37.42,37.91,83742.0,37.73,37.95,37.42,37.91,83742.0
2022-11-03 11:40:00,37.95,37.95,37.4,37.41,46348.0,37.95,37.95,37.4,37.41,46348.0
2022-11-03 11:50:00,37.46,37.54,37.17,37.17,54854.0,37.46,37.54,37.17,37.17,54854.0
2022-11-03 12:00:00,37.18,37.79,37.12,37.47,99792.0,37.18,37.79,37.12,37.47,99792.0
2022-11-03 12:10:00,37.46,38.21,37.38,38.04,61397.0,37.46,38.21,37.38,38.04,61397.0
2022-11-03 12:20:00,38.03,38.49,38.01,38.31,79776.0,38.03,38.49,38.01,38.31,79776.0
2022-11-03 12:30:00,38.3,38.45,37.85,38.22,72659.0,38.3,38.45,37.85,38.22,72659.0
2022-11-03 12:40:00,38.22,38.73,38.22,38.72,83252.0,38.22,38.73,38.22,38.72,83252.0
2022-11-03 12:50:00,38.73,39.18,38.7,38.96,82515.0,38.73,39.18,38.7,38.96,82515.0
2022-11-03 13:00:00,38.96,39.1,38.73,38.93,82503.0,38.96,39.1,38.73,38.93,82503.0
2022-11-03 13:10:00,38.92,38.93,38.59,38.59,43727.0,38.92,38.93,38.59,38.59,43727.0
2022-11-03 13:20:00,38.59,38.65,38.32,38.34,62224.0,38.59,38.65,38.32,38.34,62224.0
2022-11-03 13:30:00,38.33,38.54,38.22,38.33,80320.0,38.33,38.54,38.22,38.33,80320.0
2022-11-03 13:40:00,38.33,38.34,38.06,38.16,40013.0,38.33,38.34,38.06,38.16,40013.0
2022-11-03 13:50:00,38.16,38.21,37.84,37.85,59357.0,38.16,38.21,37.84,37.85,59357.0
2022-11-03 14:00:00,37.84,38.15,37.81,37.96,57232.0,37.84,38.15,37.81,37.96,57232.0
2022-11-03 14:10:00,37.98,38.11,37.88,37.94,53675.0,37.98,38.11,37.88,37.94,53675.0
2022-11-03 14:20:00,37.94,38.08,37.89,37.92,50173.0,37.94,38.08,37.89,37.92,50173.0
2022-11-03 14:30:00,37.9,38.03,37.8,37.88,38786.0,37.9,38.03,37.8,37.88,38786.0
2022-11-03 14:40:00,37.87,37.99,37.77,37.98,37447.0,37.87,37.99,37.77,37.98,37447.0
2022-11-03 14:50:00,37.98,38.03,37.86,38.0,40858.0,37.98,38.03,37.86,38.0,40858.0
2022-11-03 15:00:00,38.01,38.12,37.9,38.01,57410.0,38.01,38.12,37.9,38.01,57410.0
2022-11-03 15:10:00,37.99,38.31,37.98,38.1,56245.0,37.99,38.31,37.98,38.1,56245.0
2022-11-03 15:20:00,38.1,38.4,38.01,38.31,71835.0,38.1,38.4,38.01,38.31,71835.0
2022-11-03 15:30:00,38.33,38.45,38.09,38.09,113493.0,38.33,38.45,38.09,38.09,113493.0
2022-11-03 15:40:00,38.1,38.15,37.74,37.86,144244.0,38.1,38.15,37.74,37.86,144244.0
2022-11-03 15:50:00,37.84,37.9,37.38,37.43,507904.0,37.84,37.9,37.38,37.43,507904.0
2022-11-04 09:30:00,39.33,39.4,37.31,37.43,249091.0,39.33,39.4,37.31,37.43,249091.0
2022-11-04 09:40:00,37.43,37.57,36.32,36.9,254907.0,37.43,37.57,36.32,36.9,254907.0
2022-11-04 09:50:00,36.83,37.1,36.19,36.47,212072.0,36.83,37.1,36.19,36.47,212072.0
2022-11-04 10:00:00,36.45,36.55,35.67,36.23,134447.0,36.45,36.55,35.67,36.23,134447.0
2022-11-04 10:10:00,36.18,36.43,36.0,36.3,108388.0,36.18,36.43,36.0,36.3,108388.0
2022-11-04 10:20:00,36.3,36.62,36.15,36.4,71249.0,36.3,36.62,36.15,36.4,71249.0
2022-11-04 10:30:00,36.39,36.88,36.24,36.47,83189.0,36.39,36.88,36.24,36.47,83189.0
2022-11-04 10:40:00,36.5,37.17,36.48,36.8,111300.0,36.5,37.17,36.48,36.8,111300.0
2022-11-04 10:50:00,36.75,36.85,36.24,36.27,123097.0,36.75,36.85,36.24,36.27,123097.0
2022-11-04 11:00:00,36.28,36.5,36.1,36.25,70457.0,36.28,36.5,36.1,36.25,70457.0
2022-11-04 11:10:00,36.25,36.53,36.02,36.11,45166.0,36.25,36.53,36.02,36.11,45166.0
2022-11-04 11:20:00,36.11,36.18,35.66,35.66,99751.0,36.11,36.18,35.66,35.66,99751.0
2022-11-04 11:30:00,35.68,35.69,34.82,34.88,129570.0,35.68,35.69,34.82,34.88,129570.0
2022-11-04 11:40:00,34.83,34.91,34.31,34.36,104543.0,34.83,34.91,34.31,34.36,104543.0
2022-11-04 11:50:00,34.35,34.35,33.61,33.66,165787.0,34.35,34.35,33.61,33.66,165787.0
2022-11-04 12:00:00,33.66,33.96,33.28,33.58,197207.0,33.66,33.96,33.28,33.58,197207.0
2022-11-04 12:10:00,33.55,33.6,33.11,33.51,150442.0,33.55,33.6,33.11,33.51,150442.0
2022-11-04 12:20:00,33.53,33.53,33.1,33.38,77465.0,33.53,33.53,33.1,33.38,77465.0
2022-11-04 12:30:00,33.38,33.6,33.1,33.1,76069.0,33.38,33.6,33.1,33.1,76069.0
2022-11-04 12:40:00,33.09,33.11,32.74,32.76,56546.0,33.09,33.11,32.74,32.76,56546.0
2022-11-04 12:50:00,32.76,32.81,32.55,32.6,41028.0,32.76,32.81,32.55,32.6,41028.0
2022-11-04 13:00:00,32.57,32.9,32.34,32.35,98813.0,32.57,32.9,32.34,32.35,98813.0
2022-11-04 13:10:00,32.35,32.65,32.18,32.35,102435.0,32.35,32.65,32.18,32.35,102435.0
2022-11-04 13:20:00,32.37,32.37,31.89,31.9,106426.0,32.37,32.37,31.89,31.9,106426.0
2022-11-04 13:30:00,31.9,32.07,31.76,31.81,136446.0,31.9,32.07,31.76,31.81,136446.0
2022-11-04 13:40:00,31.78,31.95,31.55,31.92,156619.0,31.78,31.95,31.55,31.92,156619.0
2022-11-04 13:50:00,31.94,31.94,31.51,31.53,74458.0,31.94,31.94,31.51,31.53,74458.0
2022-11-04 14:00:00,31.53,31.64,31.25,31.25,165034.0,31.53,31.64,31.25,31.25,165034.0
2022-11-04 14:10:00,31.26,31.72,31.13,31.7,109656.0,31.26,31.72,31.13,31.7,109656.0
2022-11-04 14:20:00,31.71,31.82,31.53,31.81,82731.0,31.71,31.82,31.53,31.81,82731.0
2022-11-04 14:30:00,31.78,31.91,31.72,31.81,96516.0,31.78,31.91,31.72,31.81,96516.0
2022-11-04 14:40:00,31.8,32.04,31.68,31.79,84277.0,31.8,32.04,31.68,31.79,84277.0
2022-11-04 14:50:00,31.81,32.45,31.79,32.36,95487.0,31.81,32.45,31.79,32.36,95487.0
2022-11-04 15:00:00,32.36,32.86,32.33,32.84,126253.0,32.36,32.86,32.33,32.84,126253.0
2022-11-04 15:10:00,32.82,32.85,32.41,32.51,132639.0,32.82,32.85,32.41,32.51,132639.0
2022-11-04 15:20:00,32.52,32.85,32.46,32.79,105586.0,32.52,32.85,32.46,32.79,105586.0
2022-11-04 15:30:00,32.79,32.94,32.65,32.92,125472.0,32.79,32.94,32.65,32.92,125472.0
2022-11-04 15:40:00,32.92,33.04,32.81,32.85,139758.0,32.92,33.04,32.81,32.85,139758.0
2022-11-04 15:50:00,32.85,32.9,32.64,32.73,328398.0,32.85,32.9,32.64,32.73,328398.0
2022-11-07 09:30:00,33.14,33.36,32.26,32.45,90716.0,33.14,33.36,32.26,32.45,90716.0
2022-11-07 09:40:00,32.51,32.67,31.36,31.5,69129.0,32.51,32.67,31.36,31.5,69129.0
2022-11-07 09:50:00,31.45,32.19,31.41,32.01,71680.0,31.45,32.19,31.41,32.01,71680.0
2022-11-07 10:00:00,32.01,32.76,31.91,31.94,80363.0,32.01,32.76,31.91,31.94,80363.0
2022-11-07 10:10:00,31.96,31.96,31.38,31.38,74466.0,31.96,31.96,31.38,31.38,74466.0
2022-11-07 10:20:00,31.38,31.43,31.16,31.28,68465.0,31.38,31.43,31.16,31.28,68465.0
2022-11-07 10:30:00,31.27,31.35,30.99,31.01,81123.0,31.27,31.35,30.99,31.01,81123.0
2022-11-07 10:40:00,31.0,31.27,30.95,31.19,78461.0,31.0,31.27,30.95,31.19,78461.0
2022-11-07 10:50:00,31.16,31.38,31.04,31.19,76995.0,31.16,31.38,31.04,31.19,76995.0
2022-11-07 11:00:00,31.19,31.27,30.99,31.1,60048.0,31.19,31.27,30.99,31.1,60048.0
2022-11-07 11:10:00,31.07,31.55,30.95,31.42,90602.0,31.07,31.55,30.95,31.42,90602.0
2022-11-07 11:20:00,31.43,32.01,31.43,31.94,87558.0,31.43,32.01,31.43,31.94,87558.0
2022-11-07 11:30:00,31.94,32.11,31.89,32.05,39843.0,31.94,32.11,31.89,32.05,39843.0
2022-11-07 11:40:00,32.02,32.16,31.63,31.94,50493.0,32.02,32.16,31.63,31.94,50493.0
2022-11-07 11:50:00,32.01,32.08,31.73,31.73,34912.0,32.01,32.08,31.73,31.73,34912.0
2022-11-07 12:00:00,31.73,31.79,31.49,31.72,34229.0,31.73,31.79,31.49,31.72,34229.0
2022-11-07 12:10:00,31.68,31.85,31.65,31.8,22684.0,31.68,31.85,31.65,31.8,22684.0
2022-11-07 12:20:00,31.81,31.91,31.76,31.89,24919.0,31.81,31.91,31.76,31.89,24919.0
2022-11-07 12:30:00,31.9,32.05,31.82,31.83,44356.0,31.9,32.05,31.82,31.83,44356.0
2022-11-07 12:40:00,31.84,31.98,31.78,31.88,30595.0,31.84,31.98,31.78,31.88,30595.0
2022-11-07 12:50:00,31.84,31.94,31.76,31.85,17654.0,31.84,31.94,31.76,31.85,17654.0
2022-11-07 13:00:00,31.86,32.03,31.86,31.99,24750.0,31.86,32.03,31.86,31.99,24750.0
2022-11-07 13:10:00,32.0,32.0,31.82,31.91,39320.0,32.0,32.0,31.82,31.91,39320.0
2022-11-07 13:20:00,31.88,31.88,31.48,31.52,38334.0,31.88,31.88,31.48,31.52,38334.0
2022-11-07 13:30:00,31.52,31.54,31.39,31.4,28405.0,31.52,31.54,31.39,31.4,28405.0
2022-11-07 13:40:00,31.39,31.49,31.31,31.46,52338.0,31.39,31.49,31.31,31.46,52338.0
2022-11-07 13:50:00,31.47,31.63,31.44,31.63,44750.0,31.47,31.63,31.44,31.63,44750.0
2022-11-07 14:00:00,31.64,31.68,31.54,31.67,40694.0,31.64,31.68,31.54,31.67,40694.0
2022-11-07 14:10:00,31.66,32.25,31.66,32.24,47282.0,31.66,32.25,31.66,32.24,47282.0
2022-11-07 14:20:00,32.23,32.48,32.21,32.43,53256.0,32.23,32.48,32.21,32.43,53256.0
2022-11-07 14:30:00,32.42,32.79,32.38,32.67,56657.0,32.42,32.79,32.38,32.67,56657.0
2022-11-07 14:40:00,32.66,32.69,32.46,32.63,40232.0,32.66,32.69,32.46,32.63,40232.0
2022-11-07 14:50:00,32.58,32.67,32.52,32.62,27766.0,32.58,32.67,32.52,32.62,27766.0
2022-11-07 15:00:00,32.62,32.8,32.61,32.78,44484.0,32.62,32.8,32.61,32.78,44484.0
2022-11-07 15:10:00,32.78,33.05,32.73,32.96,95526.0,32.78,33.05,32.73,32.96,95526.0
2022-11-07 15:20:00,32.97,33.02,32.83,32.92,39586.0,32.97,33.02,32.83,32.92,39586.0
2022-11-07 15:30:00,32.93,33.02,32.77,32.82,79685.0,32.93,33.02,32.77,32.82,79685.0
2022-11-07 15:40:00,32.82,32.85,32.68,32.72,95338.0,32.82,32.85,32.68,32.72,95338.0
2022-11-07 15:50:00,32.71,32.73,32.49,32.67,209428.0,32.71,32.73,32.49,32.67,209428.0
2022-11-08 09:30:00,32.88,32.88,32.01,32.1,93489.0,32.88,32.88,32.01,32.1,93489.0
2022-11-08 09:40:00,32.1,32.2,31.29,31.52,109675.0,32.1,32.2,31.29,31.52,109675.0
2022-11-08 09:50:00,31.44,31.94,31.12,31.19,48782.0,31.44,31.94,31.12,31.19,48782.0
2022-11-08 10:00:00,31.08,31.42,30.95,31.14,92027.0,31.08,31.42,30.95,31.14,92027.0
2022-11-08 10:10:00,31.09,31.25,30.88,30.93,66668.0,31.09,31.25,30.88,30.93,66668.0
2022-11-08 10:20:00,30.96,31.24,30.92,31.13,68878.0,30.96,31.24,30.92,31.13,68878.0
2022-11-08 10:30:00,31.17,31.42,31.12,31.17,40929.0,31.17,31.42,31.12,31.17,40929.0
2022-11-08 10:40:00,31.13,31.41,31.05,31.35,60773.0,31.13,31.41,31.05,31.35,60773.0
2022-11-08 10:50:00,31.36,31.43,31.1,31.14,89194.0,31.36,31.43,31.1,31.14,89194.0
2022-11-08 11:00:00,31.14,31.75,31.01,31.74,73627.0,31.14,31.75,31.01,31.74,73627.0
2022-11-08 11:10:00,31.75,32.2,31.75,32.08,72932.0,31.75,32.2,31.75,32.08,72932.0
2022-11-08 11:20:00,32.08,32.4,31.72,32.4,71766.0,32.08,32.4,31.72,32.4,71766.0
2022-11-08 11:30:00,32.43,32.84,32.29,32.83,47614.0,32.43,32.84,32.29,32.83,47614.0
2022-11-08 11:40:00,32.78,32.86,32.6,32.68,46113.0,32.78,32.86,32.6,32.68,46113.0
2022-11-08 11:50:00,32.72,33.1,32.71,32.96,71025.0,32.72,33.1,32.71,32.96,71025.0
2022-11-08 12:00:00,32.99,33.19,32.88,33.08,44188.0,32.99,33.19,32.88,33.08,44188.0
2022-11-08 12:10:00,33.09,33.13,32.81,32.82,38377.0,33.09,33.13,32.81,32.82,38377.0
2022-11-08 12:20:00,32.81,33.16,32.74,33.15,34345.0,32.81,33.16,32.74,33.15,34345.0
2022-11-08 12:30:00,33.17,33.17,32.87,33.0,31371.0,33.17,33.17,32.87,33.0,31371.0
2022-11-08 12:40:00,32.98,33.05,32.86,32.91,23070.0,32.98,33.05,32.86,32.91,23070.0
2022-11-08 12:50:00,32.89,32.93,32.72,32.81,16306.0,32.89,32.93,32.72,32.81,16306.0
2022-11-08 13:00:00,32.78,33.01,32.73,32.91,21784.0,32.78,33.01,32.73,32.91,21784.0
2022-11-08 13:10:00,32.91,32.94,32.63,32.63,23608.0,32.91,32.94,32.63,32.63,23608.0
2022-11-08 13:20:00,32.63,32.63,32.15,32.21,43147.0,32.63,32.63,32.15,32.21,43147.0
2022-11-08 13:30:00,32.19,32.39,32.04,32.33,34773.0,32.19,32.39,32.04,32.33,34773.0
2022-11-08 13:40:00,32.34,32.48,32.25,32.27,28841.0,32.34,32.48,32.25,32.27,28841.0
2022-11-08 13:50:00,32.3,32.38,32.04,32.12,20663.0,32.3,32.38,32.04,32.12,20663.0
2022-11-08 14:00:00,32.1,32.23,32.03,32.07,27007.0,32.1,32.23,32.03,32.07,27007.0
2022-11-08 14:10:00,32.07,32.09,31.93,31.93,29153.0,32.07,32.09,31.93,31.93,29153.0
2022-11-08 14:20:00,31.93,31.93,31.36,31.36,29892.0,31.93,31.93,31.36,31.36,29892.0
2022-11-08 14:30:00,31.36,31.54,31.19,31.54,37171.0,31.36,31.54,31.19,31.54,37171.0
2022-11-08 14:40:00,31.49,31.72,31.47,31.66,32295.0,31.49,31.72,31.47,31.66,32295.0
2022-11-08 14:50:00,31.66,31.72,31.52,31.53,23789.0,31.66,31.72,31.52,31.53,23789.0
2022-11-08 15:00:00,31.5,31.89,31.47,31.76,28662.0,31.5,31.89,31.47,31.76,28662.0
2022-11-08 15:10:00,31.76,31.91,31.71,31.87,19122.0,31.76,31.91,31.71,31.87,19122.0
2022-11-08 15:20:00,31.88,32.05,31.85,32.0,23462.0,31.88,32.05,31.85,32.0,23462.0
2022-11-08 15:30:00,32.02,32.38,32.02,32.25,51469.0,32.02,32.38,32.02,32.25,51469.0
2022-11-08 15:40:00,32.26,32.4,32.15,32.31,76405.0,32.26,32.4,32.15,32.31,76405.0
2022-11-08 15:50:00,32.31,32.34,31.97,32.0,283413.0,32.31,32.34,31.97,32.0,283413.0
2022-11-09 09:30:00,31.74,31.74,30.43,31.15,182660.0,31.74,31.74,30.43,31.15,182660.0
2022-11-09 09:40:00,31.18,31.24,30.58,30.69,86520.0,31.18,31.24,30.58,30.69,86520.0
2022-11-09 09:50:00,30.55,30.7,30.05,30.08,90280.0,30.55,30.7,30.05,30.08,90280.0
2022-11-09 10:00:00,30.05,30.53,29.96,30.52,88391.0,30.05,30.53,29.96,30.52,88391.0
2022-11-09 10:10:00,30.52,30.6,30.09,30.58,50629.0,30.52,30.6,30.09,30.58,50629.0
2022-11-09 10:20:00,30.57,30.64,30.11,30.16,59086.0,30.57,30.64,30.11,30.16,59086.0
2022-11-09 10:30:00,30.13,30.15,29.64,29.91,107707.0,30.13,30.15,29.64,29.91,107707.0
2022-11-09 10:40:00,29.96,30.32,29.8,30.24,45264.0,29.96,30.32,29.8,30.24,45264.0
2022-11-09 10:50:00,30.21,30.25,29.77,29.83,48008.0,30.21,30.25,29.77,29.83,48008.0
2022-11-09 11:00:00,29.83,30.01,29.74,29.94,139191.0,29.83,30.01,29.74,29.94,139191.0
2022-11-09 11:10:00,29.9,30.06,29.8,29.81,60275.0,29.9,30.06,29.8,29.81,60275.0
2022-11-09 11:20:00,29.79,29.89,29.55,29.59,49193.0,29.79,29.89,29.55,29.59,49193.0
2022-11-09 11:30:00,29.59,29.64,29.35,29.63,84110.0,29.59,29.64,29.35,29.63,84110.0
2022-11-09 11:40:00,29.63,30.23,29.61,30.02,66311.0,29.63,30.23,29.61,30.02,66311.0
2022-11-09 11:50:00,30.04,30.25,30.01,30.01,40310.0,30.04,30.25,30.01,30.01,40310.0
2022-11-09 12:00:00,30.04,30.18,29.98,30.0,70454.0,30.04,30.18,29.98,30.0,70454.0
2022-11-09 12:10:00,29.98,30.02,29.59,29.69,38480.0,29.98,30.02,29.59,29.69,38480.0
2022-11-09 12:20:00,29.69,29.73,29.52,29.68,32967.0,29.69,29.73,29.52,29.68,32967.0
2022-11-09 12:30:00,29.65,29.8,29.52,29.54,56042.0,29.65,29.8,29.52,29.54,56042.0
2022-11-09 12:40:00,29.54,29.57,29.35,29.45,55905.0,29.54,29.57,29.35,29.45,55905.0
2022-11-09 12:50:00,29.43,29.53,29.37,29.46,57515.0,29.43,29.53,29.37,29.46,57515.0
2022-11-09 13:00:00,29.47,29.54,29.29,29.36,44909.0,29.47,29.54,29.29,29.36,44909.0
2022-11-09 13:10:00,29.34,29.35,29.13,29.16,48296.0,29.34,29.35,29.13,29.16,48296.0
2022-11-09 13:20:00,29.14,29.18,28.99,29.02,59717.0,29.14,29.18,28.99,29.02,59717.0
2022-11-09 13:30:00,29.0,29.0,28.75,28.78,53621.0,29.0,29.0,28.75,28.78,53621.0
2022-11-09 13:40:00,28.75,28.85,28.7,28.76,53668.0,28.75,28.85,28.7,28.76,53668.0
2022-11-09 13:50:00,28.76,28.89,28.75,28.89,40630.0,28.76,28.89,28.75,28.89,40630.0
2022-11-09 14:00:00,28.89,29.07,28.89,28.98,42538.0,28.89,29.07,28.89,28.98,42538.0
2022-11-09 14:10:00,28.96,29.22,28.95,29.18,62902.0,28.96,29.22,28.95,29.18,62902.0
2022-11-09 14:20:00,29.18,29.27,29.05,29.2,44275.0,29.18,29.27,29.05,29.2,44275.0
2022-11-09 14:30:00,29.2,29.23,28.91,28.93,73704.0,29.2,29.23,28.91,28.93,73704.0
2022-11-09 14:40:00,28.92,29.06,28.83,28.94,51095.0,28.92,29.06,28.83,28.94,51095.0
2022-11-09 14:50:00,28.96,29.0,28.86,28.99,44154.0,28.96,29.0,28.86,28.99,44154.0
2022-11-09 15:00:00,28.99,29.25,28.99,29.13,56169.0,28.99,29.25,28.99,29.13,56169.0
2022-11-09 15:10:00,29.12,29.19,29.02,29.16,37843.0,29.12,29.19,29.02,29.16,37843.0
2022-11-09 15:20:00,29.15,29.18,29.01,29.14,57889.0,29.15,29.18,29.01,29.14,57889.0
2022-11-09 15:30:00,29.13,29.13,29.03,29.03,83984.0,29.13,29.13,29.03,29.03,83984.0
2022-11-09 15:40:00,29.03,29.03,28.76,28.77,123993.0,29.03,29.03,28.76,28.77,123993.0
2022-11-09 15:50:00,28.77,28.87,28.74,28.74,365089.0,28.77,28.87,28.74,28.74,365089.0
2022-11-10 09:30:00,32.5,35.34,32.5,35.31,696668.0,32.5,35.34,32.5,35.31,696668.0
2022-11-10 09:40:00,35.27,35.35,33.52,34.36,529961.0,35.27,35.35,33.52,34.36,529961.0
2022-11-10 09:50:00,34.38,36.31,34.33,36.29,482275.0,34.38,36.31,34.33,36.29,482275.0
2022-11-10 10:00:00,36.29,38.23,36.12,37.87,947947.0,36.29,38.23,36.12,37.87,947947.0
2022-11-10 10:10:00,37.87,38.19,37.17,37.8,398845.0,37.87,38.19,37.17,37.8,398845.0
2022-11-10 10:20:00,37.77,38.38,37.47,38.03,373051.0,37.77,38.38,37.47,38.03,373051.0
2022-11-10 10:30:00,38.02,38.03,36.17,36.2,347756.0,38.02,38.03,36.17,36.2,347756.0
2022-11-10 10:40:00,36.2,37.02,36.15,36.92,316132.0,36.2,37.02,36.15,36.92,316132.0
2022-11-10 10:50:00,36.91,37.43,36.85,37.08,185857.0,36.91,37.43,36.85,37.08,185857.0
2022-11-10 11:00:00,37.07,38.03,37.06,37.52,170370.0,37.07,38.03,37.06,37.52,170370.0
2022-11-10 11:10:00,37.54,38.15,37.42,38.08,186985.0,37.54,38.15,37.42,38.08,186985.0
2022-11-10 11:20:00,38.07,38.45,38.0,38.2,181278.0,38.07,38.45,38.0,38.2,181278.0
2022-11-10 11:30:00,38.21,38.47,37.91,38.47,198897.0,38.21,38.47,37.91,38.47,198897.0
2022-11-10 11:40:00,38.47,38.62,37.97,38.51,182717.0,38.47,38.62,37.97,38.51,182717.0
2022-11-10 11:50:00,38.52,38.89,38.43,38.7,213449.0,38.52,38.89,38.43,38.7,213449.0
2022-11-10 12:00:00,38.66,38.7,37.91,37.95,211552.0,38.66,38.7,37.91,37.95,211552.0
2022-11-10 12:10:00,37.94,37.98,37.45,37.65,160518.0,37.94,37.98,37.45,37.65,160518.0
2022-11-10 12:20:00,37.67,37.76,37.41,37.69,122063.0,37.67,37.76,37.41,37.69,122063.0
2022-11-10 12:30:00,37.7,37.7,37.07,37.09,144884.0,37.7,37.7,37.07,37.09,144884.0
2022-11-10 12:40:00,37.11,37.39,37.03,37.04,183483.0,37.11,37.39,37.03,37.04,183483.0
2022-11-10 12:50:00,37.06,37.13,36.65,36.73,161854.0,37.06,37.13,36.65,36.73,161854.0
2022-11-10 13:00:00,36.72,36.9,36.67,36.72,89203.0,36.72,36.9,36.67,36.72,89203.0
2022-11-10 13:10:00,36.74,36.76,36.54,36.6,116029.0,36.74,36.76,36.54,36.6,116029.0
2022-11-10 13:20:00,36.61,36.76,36.51,36.55,67322.0,36.61,36.76,36.51,36.55,67322.0
2022-11-10 13:30:00,36.55,36.6,36.23,36.49,78508.0,36.55,36.6,36.23,36.49,78508.0
2022-11-10 13:40:00,36.47,36.76,36.42,36.69,82403.0,36.47,36.76,36.42,36.69,82403.0
2022-11-10 13:50:00,36.69,36.85,36.64,36.66,59260.0,36.69,36.85,36.64,36.66,59260.0
2022-11-10 14:00:00,36.68,36.92,36.63,36.9,60972.0,36.68,36.92,36.63,36.9,60972.0
2022-11-10 14:10:00,36.9,36.94,36.65,36.65,70572.0,36.9,36.94,36.65,36.65,70572.0
2022-11-10 14:20:00,36.64,36.65,36.38,36.54,67724.0,36.64,36.65,36.38,36.54,67724.0
2022-11-10 14:30:00,36.53,36.56,36.3,36.48,51049.0,36.53,36.56,36.3,36.48,51049.0
2022-11-10 14:40:00,36.46,36.5,36.33,36.39,48266.0,36.46,36.5,36.33,36.39,48266.0
2022-11-10 14:50:00,36.38,36.6,36.32,36.46,111397.0,36.38,36.6,36.32,36.46,111397.0
2022-11-10 15:00:00,36.44,36.51,36.22,36.5,85339.0,36.44,36.51,36.22,36.5,85339.0
2022-11-10 15:10:00,36.5,36.6,36.43,36.54,135897.0,36.5,36.6,36.43,36.54,135897.0
2022-11-10 15:20:00,36.54,36.81,36.5,36.79,117060.0,36.54,36.81,36.5,36.79,117060.0
2022-11-10 15:30:00,36.79,37.04,36.78,37.03,147563.0,36.79,37.04,36.78,37.03,147563.0
2022-11-10 15:40:00,37.02,37.03,36.56,36.7,319511.0,37.02,37.03,36.56,36.7,319511.0
2022-11-10 15:50:00,36.71,37.08,36.65,36.8,670180.0,36.71,37.08,36.65,36.8,670180.0
2022-11-11 09:30:00,36.26,37.05,35.65,36.65,262185.0,36.26,37.05,35.65,36.65,262185.0
2022-11-11 09:40:00,36.69,37.6,36.35,37.55,76010.0,36.69,37.6,36.35,37.55,76010.0
2022-11-11 09:50:00,37.53,37.8,37.07,37.24,106695.0,37.53,37.8,37.07,37.24,106695.0
2022-11-11 10:00:00,37.19,37.43,36.68,37.27,55860.0,37.19,37.43,36.68,37.27,55860.0
2022-11-11 10:10:00,37.27,38.14,37.24,38.08,129740.0,37.27,38.14,37.24,38.08,129740.0
2022-11-11 10:20:00,38.13,38.93,38.06,38.75,130581.0,38.13,38.93,38.06,38.75,130581.0
2022-11-11 10:30:00,38.68,39.68,38.52,39.4,262306.0,38.68,39.68,38.52,39.4,262306.0
2022-11-11 10:40:00,39.46,40.57,39.18,40.57,177144.0,39.46,40.57,39.18,40.57,177144.0
2022-11-11 10:50:00,40.53,40.56,40.09,40.38,107973.0,40.53,40.56,40.09,40.38,107973.0
2022-11-11 11:00:00,40.38,40.54,39.78,39.8,143682.0,40.38,40.54,39.78,39.8,143682.0
2022-11-11 11:10:00,39.8,40.17,39.53,39.94,74138.0,39.8,40.17,39.53,39.94,74138.0
2022-11-11 11:20:00,39.96,40.2,39.28,39.29,85869.0,39.96,40.2,39.28,39.29,85869.0
2022-11-11 11:30:00,39.32,39.49,39.04,39.25,122460.0,39.32,39.49,39.04,39.25,122460.0
2022-11-11 11:40:00,39.23,39.58,39.23,39.45,93464.0,39.23,39.58,39.23,39.45,93464.0
2022-11-11 11:50:00,39.46,40.12,39.44,39.82,75772.0,39.46,40.12,39.44,39.82,75772.0
2022-11-11 12:00:00,39.78,40.0,39.63,39.96,65119.0,39.78,40.0,39.63,39.96,65119.0
2022-11-11 12:10:00,39.97,40.47,39.97,40.32,88610.0,39.97,40.47,39.97,40.32,88610.0
2022-11-11 12:20:00,40.31,40.72,40.17,40.65,58516.0,40.31,40.72,40.17,40.65,58516.0
2022-11-11 12:30:00,40.65,40.75,40.19,40.49,52317.0,40.65,40.75,40.19,40.49,52317.0
2022-11-11 12:40:00,40.48,40.58,40.3,40.33,51540.0,40.48,40.58,40.3,40.33,51540.0
2022-11-11 12:50:00,40.33,40.54,40.32,40.48,58822.0,40.33,40.54,40.32,40.48,58822.0
2022-11-11 13:00:00,40.48,40.71,40.32,40.47,102792.0,40.48,40.71,40.32,40.47,102792.0
2022-11-11 13:10:00,40.47,41.18,40.47,41.11,68871.0,40.47,41.18,40.47,41.11,68871.0
2022-11-11 13:20:00,41.11,41.48,41.06,41.46,80909.0,41.11,41.48,41.06,41.46,80909.0
2022-11-11 13:30:00,41.48,41.87,41.33,41.33,127644.0,41.48,41.87,41.33,41.33,127644.0
2022-11-11 13:40:00,41.32,41.34,41.12,41.29,67750.0,41.32,41.34,41.12,41.29,67750.0
2022-11-11 13:50:00,41.3,41.77,41.2,41.67,47417.0,41.3,41.77,41.2,41.67,47417.0
2022-11-11 14:00:00,41.71,41.85,41.56,41.64,76150.0,41.71,41.85,41.56,41.64,76150.0
2022-11-11 14:10:00,41.63,41.68,41.36,41.64,59071.0,41.63,41.68,41.36,41.64,59071.0
2022-11-11 14:20:00,41.61,42.62,41.6,42.59,124067.0,41.61,42.62,41.6,42.59,124067.0
2022-11-11 14:30:00,42.57,42.85,42.4,42.85,99538.0,42.57,42.85,42.4,42.85,99538.0
2022-11-11 14:40:00,42.85,42.85,42.35,42.43,84174.0,42.85,42.85,42.35,42.43,84174.0
2022-11-11 14:50:00,42.44,42.54,42.09,42.35,75852.0,42.44,42.54,42.09,42.35,75852.0
2022-11-11 15:00:00,42.42,42.46,41.6,41.64,95120.0,42.42,42.46,41.6,41.64,95120.0
2022-11-11 15:10:00,41.66,41.86,41.54,41.82,121141.0,41.66,41.86,41.54,41.82,121141.0
2022-11-11 15:20:00,41.85,42.07,41.82,41.89,118099.0,41.85,42.07,41.82,41.89,118099.0
2022-11-11 15:30:00,41.88,42.14,41.69,41.72,136539.0,41.88,42.14,41.69,41.72,136539.0
2022-11-11 15:40:00,41.71,41.85,41.39,41.48,228648.0,41.71,41.85,41.39,41.48,228648.0
2022-11-11 15:50:00,41.49,41.58,41.36,41.51,511508.0,41.49,41.58,41.36,41.51,511508.0
2022-11-14 09:30:00,40.68,41.57,40.35,41.5,221165.0,40.68,41.57,40.35,41.5,221165.0
2022-11-14 09:40:00,41.41,41.47,39.94,40.43,141589.0,41.41,41.47,39.94,40.43,141589.0
2022-11-14 09:50:00,40.5,42.4,40.48,42.23,167434.0,40.5,42.4,40.48,42.23,167434.0
2022-11-14 10:00:00,42.3,43.92,42.3,43.6,356297.0,42.3,43.92,42.3,43.6,356297.0
2022-11-14 10:10:00,43.55,43.73,42.45,42.45,223373.0,43.55,43.73,42.45,42.45,223373.0
2022-11-14 10:20:00,42.37,42.41,41.56,41.95,117231.0,42.37,42.41,41.56,41.95,117231.0
2022-11-14 10:30:00,41.87,42.5,41.77,42.22,110137.0,41.87,42.5,41.77,42.22,110137.0
2022-11-14 10:40:00,42.23,42.45,41.9,41.99,64908.0,42.23,42.45,41.9,41.99,64908.0
2022-11-14 10:50:00,41.98,42.6,41.84,42.23,96706.0,41.98,42.6,41.84,42.23,96706.0
2022-11-14 11:00:00,42.29,42.44,42.02,42.42,39868.0,42.29,42.44,42.02,42.42,39868.0
2022-11-14 11:10:00,42.35,42.35,41.33,41.42,772758.0,42.35,42.35,41.33,41.42,772758.0
2022-11-14 11:20:00,41.47,41.58,40.59,41.3,282694.0,41.47,41.58,40.59,41.3,282694.0
2022-11-14 11:30:00,41.3,41.99,41.3,41.81,70276.0,41.3,41.99,41.3,41.81,70276.0
2022-11-14 11:40:00,41.79,41.94,41.54,41.61,54910.0,41.79,41.94,41.54,41.61,54910.0
2022-11-14 11:50:00,41.64,41.64,41.24,41.37,101876.0,41.64,41.64,41.24,41.37,101876.0
2022-11-14 12:00:00,41.39,41.94,41.25,41.85,59615.0,41.39,41.94,41.25,41.85,59615.0
2022-11-14 12:10:00,41.85,41.91,41.61,41.79,39234.0,41.85,41.91,41.61,41.79,39234.0
2022-11-14 12:20:00,41.74,41.98,41.54,41.88,41435.0,41.74,41.98,41.54,41.88,41435.0
2022-11-14 12:30:00,41.91,42.14,41.83,42.06,39695.0,41.91,42.14,41.83,42.06,39695.0
2022-11-14 12:40:00,42.05,42.11,41.83,41.89,43060.0,42.05,42.11,41.83,41.89,43060.0
2022-11-14 12:50:00,41.89,41.97,41.78,41.92,43003.0,41.89,41.97,41.78,41.92,43003.0
2022-11-14 13:00:00,41.93,42.02,41.83,41.9,40230.0,41.93,42.02,41.83,41.9,40230.0
2022-11-14 13:10:00,41.9,42.0,41.74,41.92,28342.0,41.9,42.0,41.74,41.92,28342.0
2022-11-14 13:20:00,41.92,42.18,41.86,42.13,101559.0,41.92,42.18,41.86,42.13,101559.0
2022-11-14 13:30:00,42.13,42.13,41.89,42.05,50350.0,42.13,42.13,41.89,42.05,50350.0
2022-11-14 13:40:00,42.04,42.15,41.88,42.12,38000.0,42.04,42.15,41.88,42.12,38000.0
2022-11-14 13:50:00,42.11,42.12,41.87,41.94,24947.0,42.11,42.12,41.87,41.94,24947.0
2022-11-14 14:00:00,41.92,41.99,41.73,41.88,65914.0,41.92,41.99,41.73,41.88,65914.0
2022-11-14 14:10:00,41.86,41.96,41.8,41.9,38008.0,41.86,41.96,41.8,41.9,38008.0
2022-11-14 14:20:00,41.89,41.95,41.79,41.94,47724.0,41.89,41.95,41.79,41.94,47724.0
2022-11-14 14:30:00,41.94,41.97,41.8,41.83,33616.0,41.94,41.97,41.8,41.83,33616.0
2022-11-14 14:40:00,41.84,41.89,41.26,41.29,60445.0,41.84,41.89,41.26,41.29,60445.0
2022-11-14 14:50:00,41.31,41.55,41.31,41.5,67005.0,41.31,41.55,41.31,41.5,67005.0
2022-11-14 15:00:00,41.5,41.73,41.48,41.5,67161.0,41.5,41.73,41.48,41.5,67161.0
2022-11-14 15:10:00,41.49,41.54,41.07,41.36,121903.0,41.49,41.54,41.07,41.36,121903.0
2022-11-14 15:20:00,41.36,41.52,41.27,41.47,103558.0,41.36,41.52,41.27,41.47,103558.0
2022-11-14 15:30:00,41.47,41.48,41.16,41.43,181619.0,41.47,41.48,41.16,41.43,181619.0
2022-11-14 15:40:00,41.43,41.49,41.03,41.08,174290.0,41.43,41.49,41.03,41.08,174290.0
2022-11-14 15:50:00,41.04,41.15,40.54,40.55,444030.0,41.04,41.15,40.54,40.55,444030.0
2022-11-15 09:30:00,42.43,43.77,41.62,42.05,375164.0,42.43,43.77,41.62,42.05,375164.0
2022-11-15 09:40:00,42.02,42.87,40.84,40.94,187833.0,42.02,42.87,40.84,40.94,187833.0
2022-11-15 09:50:00,40.88,42.86,40.88,42.82,93844.0,40.88,42.86,40.88,42.82,93844.0
2022-11-15 10:00:00,42.89,43.31,42.08,42.35,146461.0,42.89,43.31,42.08,42.35,146461.0
2022-11-15 10:10:00,42.48,42.67,41.9,41.92,84087.0,42.48,42.67,41.9,41.92,84087.0
2022-11-15 10:20:00,41.95,42.82,41.72,42.61,77521.0,41.95,42.82,41.72,42.61,77521.0
2022-11-15 10:30:00,42.64,42.72,42.32,42.47,51903.0,42.64,42.72,42.32,42.47,51903.0
2022-11-15 10:40:00,42.48,42.54,41.96,42.15,87905.0,42.48,42.54,41.96,42.15,87905.0
2022-11-15 10:50:00,42.1,42.55,41.84,42.45,61816.0,42.1,42.55,41.84,42.45,61816.0
2022-11-15 11:00:00,42.41,42.75,42.02,42.51,57319.0,42.41,42.75,42.02,42.51,57319.0
2022-11-15 11:10:00,42.58,43.08,42.46,42.53,68997.0,42.58,43.08,42.46,42.53,68997.0
2022-11-15 11:20:00,42.54,42.85,42.54,42.73,25037.0,42.54,42.85,42.54,42.73,25037.0
2022-11-15 11:30:00,42.76,43.1,42.68,42.81,40313.0,42.76,43.1,42.68,42.81,40313.0
2022-11-15 11:40:00,42.79,42.93,42.67,42.68,19775.0,42.79,42.93,42.67,42.68,19775.0
2022-11-15 11:50:00,42.64,42.94,42.55,42.93,27181.0,42.64,42.94,42.55,42.93,27181.0
2022-11-15 12:00:00,42.92,42.96,42.4,42.82,38279.0,42.92,42.96,42.4,42.82,38279.0
2022-11-15 12:10:00,42.86,43.03,42.75,42.82,35394.0,42.86,43.03,42.75,42.82,35394.0
2022-11-15 12:20:00,42.79,43.01,42.71,42.85,19755.0,42.79,43.01,42.71,42.85,19755.0
2022-11-15 12:30:00,42.85,43.02,42.77,42.95,20196.0,42.85,43.02,42.77,42.95,20196.0
2022-11-15 12:40:00,42.96,43.04,42.67,42.89,35876.0,42.96,43.04,42.67,42.89,35876.0
2022-11-15 12:50:00,42.87,42.96,42.62,42.96,24798.0,42.87,42.96,42.62,42.96,24798.0
2022-11-15 13:00:00,42.96,43.1,42.84,42.91,43489.0,42.96,43.1,42.84,42.91,43489.0
2022-11-15 13:10:00,42.91,43.2,42.6,42.67,52806.0,42.91,43.2,42.6,42.67,52806.0
2022-11-15 13:20:00,42.63,42.63,41.75,41.83,161461.0,42.63,42.63,41.75,41.83,161461.0
2022-11-15 13:30:00,41.82,42.04,41.32,41.45,69650.0,41.82,42.04,41.32,41.45,69650.0
2022-11-15 13:40:00,41.52,42.0,41.26,41.88,32905.0,41.52,42.0,41.26,41.88,32905.0
2022-11-15 13:50:00,41.84,42.12,41.77,41.8,32789.0,41.84,42.12,41.77,41.8,32789.0
2022-11-15 14:00:00,41.78,41.94,41.33,41.72,41610.0,41.78,41.94,41.33,41.72,41610.0
2022-11-15 14:10:00,41.75,42.69,41.75,42.5,32900.0,41.75,42.69,41.75,42.5,32900.0
2022-11-15 14:20:00,42.6,42.86,42.35,42.59,46505.0,42.6,42.86,42.35,42.59,46505.0
2022-11-15 14:30:00,42.59,42.61,41.94,41.98,40205.0,42.59,42.61,41.94,41.98,40205.0
2022-11-15 14:40:00,42.0,42.21,41.79,41.91,34392.0,42.0,42.21,41.79,41.91,34392.0
2022-11-15 14:50:00,41.91,42.5,41.86,42.43,50058.0,41.91,42.5,41.86,42.43,50058.0
2022-11-15 15:00:00,42.41,42.61,42.14,42.29,42460.0,42.41,42.61,42.14,42.29,42460.0
2022-11-15 15:10:00,42.31,42.52,42.07,42.5,34093.0,42.31,42.52,42.07,42.5,34093.0
2022-11-15 15:20:00,42.49,42.51,42.25,42.31,92155.0,42.49,42.51,42.25,42.31,92155.0
2022-11-15 15:30:00,42.28,42.32,42.04,42.28,47243.0,42.28,42.32,42.04,42.28,47243.0
2022-11-15 15:40:00,42.29,42.39,42.04,42.11,130729.0,42.29,42.39,42.04,42.11,130729.0
2022-11-15 15:50:00,42.14,42.27,41.97,42.19,317067.0,42.14,42.27,41.97,42.19,317067.0
2022-11-16 09:30:00,39.96,40.29,39.07,40.14,234738.0,39.96,40.29,39.07,40.14,234738.0
2022-11-16 09:40:00,39.87,39.89,39.01,39.06,261278.0,39.87,39.89,39.01,39.06,261278.0
2022-11-16 09:50:00,39.07,39.25,38.42,38.86,186248.0,39.07,39.25,38.42,38.86,186248.0
2022-11-16 10:00:00,38.83,39.06,37.9,38.07,156285.0,38.83,39.06,37.9,38.07,156285.0
2022-11-16 10:10:00,38.04,38.89,38.03,38.25,137705.0,38.04,38.89,38.03,38.25,137705.0
2022-11-16 10:20:00,38.24,38.48,38.05,38.39,86561.0,38.24,38.48,38.05,38.39,86561.0
2022-11-16 10:30:00,38.35,39.04,38.32,38.47,85293.0,38.35,39.04,38.32,38.47,85293.0
2022-11-16 10:40:00,38.47,38.63,38.09,38.14,60141.0,38.47,38.63,38.09,38.14,60141.0
2022-11-16 10:50:00,38.09,38.15,38.0,38.03,81687.0,38.09,38.15,38.0,38.03,81687.0
2022-11-16 11:00:00,38.0,38.33,38.0,38.05,42354.0,38.0,38.33,38.0,38.05,42354.0
2022-11-16 11:10:00,38.06,38.27,38.06,38.13,37985.0,38.06,38.27,38.06,38.13,37985.0
2022-11-16 11:20:00,38.13,38.58,38.1,38.47,45323.0,38.13,38.58,38.1,38.47,45323.0
2022-11-16 11:30:00,38.48,38.6,38.03,38.15,105334.0,38.48,38.6,38.03,38.15,105334.0
2022-11-16 11:40:00,38.14,38.54,38.09,38.47,36985.0,38.14,38.54,38.09,38.47,36985.0
2022-11-16 11:50:00,38.45,38.65,38.26,38.27,29379.0,38.45,38.65,38.26,38.27,29379.0
2022-11-16 12:00:00,38.27,38.29,38.03,38.23,27916.0,38.27,38.29,38.03,38.23,27916.0
2022-11-16 12:10:00,38.22,38.29,38.03,38.06,23712.0,38.22,38.29,38.03,38.06,23712.0
2022-11-16 12:20:00,38.07,38.21,38.01,38.12,37247.0,38.07,38.21,38.01,38.12,37247.0
2022-11-16 12:30:00,38.07,38.28,38.06,38.23,17491.0,38.07,38.28,38.06,38.23,17491.0
2022-11-16 12:40:00,38.22,38.54,38.16,38.43,32998.0,38.22,38.54,38.16,38.43,32998.0
2022-11-16 12:50:00,38.43,38.47,38.28,38.38,26018.0,38.43,38.47,38.28,38.38,26018.0
2022-11-16 13:00:00,38.38,38.49,38.34,38.39,29716.0,38.38,38.49,38.34,38.39,29716.0
2022-11-16 13:10:00,38.4,38.62,38.4,38.51,24544.0,38.4,38.62,38.4,38.51,24544.0
2022-11-16 13:20:00,38.51,38.63,38.45,38.46,46670.0,38.51,38.63,38.45,38.46,46670.0
2022-11-16 13:30:00,38.48,38.64,38.11,38.24,61616.0,38.48,38.64,38.11,38.24,61616.0
2022-11-16 13:40:00,38.24,38.33,38.13,38.2,25215.0,38.24,38.33,38.13,38.2,25215.0
2022-11-16 13:50:00,38.19,38.2,38.02,38.02,44136.0,38.19,38.2,38.02,38.02,44136.0
2022-11-16 14:00:00,38.02,38.03,37.36,37.37,151791.0,38.02,38.03,37.36,37.37,151791.0
2022-11-16 14:10:00,37.38,37.57,36.84,36.85,109832.0,37.38,37.57,36.84,36.85,109832.0
2022-11-16 14:20:00,36.85,37.55,36.85,37.5,90904.0,36.85,37.55,36.85,37.5,90904.0
2022-11-16 14:30:00,37.49,37.52,37.12,37.42,44106.0,37.49,37.52,37.12,37.42,44106.0
2022-11-16 14:40:00,37.4,37.76,37.38,37.6,75354.0,37.4,37.76,37.38,37.6,75354.0
2022-11-16 14:50:00,37.6,37.79,37.6,37.72,31943.0,37.6,37.79,37.6,37.72,31943.0
2022-11-16 15:00:00,37.71,37.77,37.11,37.12,80538.0,37.71,37.77,37.11,37.12,80538.0
2022-11-16 15:10:00,37.13,37.23,37.01,37.15,53967.0,37.13,37.23,37.01,37.15,53967.0
2022-11-16 15:20:00,37.16,37.38,37.16,37.19,45247.0,37.16,37.38,37.16,37.19,45247.0
2022-11-16 15:30:00,37.19,37.35,37.01,37.32,78656.0,37.19,37.35,37.01,37.32,78656.0
2022-11-16 15:40:00,37.3,37.51,37.18,37.43,145620.0,37.3,37.51,37.18,37.43,145620.0
2022-11-16 15:50:00,37.44,37.73,37.35,37.57,317111.0,37.44,37.73,37.35,37.57,317111.0
2022-11-17 09:30:00,36.49,36.67,35.61,35.9,223290.0,36.49,36.67,35.61,35.9,223290.0
2022-11-17 09:40:00,35.98,36.3,35.53,35.57,115791.0,35.98,36.3,35.53,35.57,115791.0
2022-11-17 09:50:00,35.61,35.7,34.97,35.05,201684.0,35.61,35.7,34.97,35.05,201684.0
2022-11-17 10:00:00,35.05,35.42,34.89,34.93,153937.0,35.05,35.42,34.89,34.93,153937.0
2022-11-17 10:10:00,34.9,35.6,34.88,35.59,134694.0,34.9,35.6,34.88,35.59,134694.0
2022-11-17 10:20:00,35.56,35.75,35.34,35.41,85443.0,35.56,35.75,35.34,35.41,85443.0
2022-11-17 10:30:00,35.4,35.5,35.04,35.16,69735.0,35.4,35.5,35.04,35.16,69735.0
2022-11-17 10:40:00,35.16,35.28,34.79,34.85,94242.0,35.16,35.28,34.79,34.85,94242.0
2022-11-17 10:50:00,34.84,34.95,34.59,34.66,77692.0,34.84,34.95,34.59,34.66,77692.0
2022-11-17 11:00:00,34.65,34.89,34.6,34.64,70294.0,34.65,34.89,34.6,34.64,70294.0
2022-11-17 11:10:00,34.61,34.69,34.59,34.62,66473.0,34.61,34.69,34.59,34.62,66473.0
2022-11-17 11:20:00,34.65,34.72,34.4,34.66,93502.0,34.65,34.72,34.4,34.66,93502.0
2022-11-17 11:30:00,34.69,34.69,34.38,34.44,67518.0,34.69,34.69,34.38,34.44,67518.0
2022-11-17 11:40:00,34.46,34.47,34.06,34.08,123456.0,34.46,34.47,34.06,34.08,123456.0
2022-11-17 11:50:00,34.08,34.47,34.06,34.43,120641.0,34.08,34.47,34.06,34.43,120641.0
2022-11-17 12:00:00,34.43,34.67,34.37,34.44,147550.0,34.43,34.67,34.37,34.44,147550.0
2022-11-17 12:10:00,34.45,34.68,34.42,34.46,58104.0,34.45,34.68,34.42,34.46,58104.0
2022-11-17 12:20:00,34.48,34.49,34.17,34.22,90218.0,34.48,34.49,34.17,34.22,90218.0
2022-11-17 12:30:00,34.22,34.27,34.03,34.14,35375.0,34.22,34.27,34.03,34.14,35375.0
2022-11-17 12:40:00,34.15,34.31,34.12,34.12,47375.0,34.15,34.31,34.12,34.12,47375.0
2022-11-17 12:50:00,34.13,34.59,34.12,34.53,66750.0,34.13,34.59,34.12,34.53,66750.0
2022-11-17 13:00:00,34.52,34.72,34.44,34.45,72107.0,34.52,34.72,34.44,34.45,72107.0
2022-11-17 13:10:00,34.45,34.6,34.42,34.59,57361.0,34.45,34.6,34.42,34.59,57361.0
2022-11-17 13:20:00,34.6,34.64,34.32,34.34,61609.0,34.6,34.64,34.32,34.34,61609.0
2022-11-17 13:30:00,34.34,34.39,34.23,34.36,54058.0,34.34,34.39,34.23,34.36,54058.0
2022-11-17 13:40:00,34.37,34.4,34.1,34.12,48061.0,34.37,34.4,34.1,34.12,48061.0
2022-11-17 13:50:00,34.12,34.15,34.01,34.05,72074.0,34.12,34.15,34.01,34.05,72074.0
2022-11-17 14:00:00,34.05,34.21,33.98,34.0,94150.0,34.05,34.21,33.98,34.0,94150.0
2022-11-17 14:10:00,34.0,34.01,33.6,33.7,146707.0,34.0,34.01,33.6,33.7,146707.0
2022-11-17 14:20:00,33.72,33.8,33.67,33.72,64958.0,33.72,33.8,33.67,33.72,64958.0
2022-11-17 14:30:00,33.73,33.77,33.62,33.68,40577.0,33.73,33.77,33.62,33.68,40577.0
2022-11-17 14:40:00,33.68,33.8,33.61,33.74,50079.0,33.68,33.8,33.61,33.74,50079.0
2022-11-17 14:50:00,33.73,33.77,33.67,33.73,86233.0,33.73,33.77,33.67,33.73,86233.0
2022-11-17 15:00:00,33.73,33.77,33.62,33.62,54251.0,33.73,33.77,33.62,33.62,54251.0
2022-11-17 15:10:00,33.62,33.7,33.51,33.6,132833.0,33.62,33.7,33.51,33.6,132833.0
2022-11-17 15:20:00,33.6,33.71,33.53,33.58,223820.0,33.6,33.71,33.53,33.58,223820.0
2022-11-17 15:30:00,33.58,33.94,33.58,33.9,136453.0,33.58,33.94,33.58,33.9,136453.0
2022-11-17 15:40:00,33.9,34.21,33.89,34.15,204577.0,33.9,34.21,33.89,34.15,204577.0
2022-11-17 15:50:00,34.15,34.23,34.01,34.09,313064.0,34.15,34.23,34.01,34.09,313064.0
2022-11-18 09:30:00,34.63,35.39,34.39,34.54,263629.0,34.63,35.39,34.39,34.54,263629.0
2022-11-18 09:40:00,34.48,34.65,34.26,34.37,130869.0,34.48,34.65,34.26,34.37,130869.0
2022-11-18 09:50:00,34.37,34.59,33.9,33.93,116577.0,34.37,34.59,33.9,33.93,116577.0
2022-11-18 10:00:00,33.93,34.0,32.68,32.72,216445.0,33.93,34.0,32.68,32.72,216445.0
2022-11-18 10:10:00,32.78,32.8,32.45,32.5,154268.0,32.78,32.8,32.45,32.5,154268.0
2022-11-18 10:20:00,32.51,32.76,32.39,32.7,171417.0,32.51,32.76,32.39,32.7,171417.0
2022-11-18 10:30:00,32.68,33.07,32.63,32.88,172769.0,32.68,33.07,32.63,32.88,172769.0
2022-11-18 10:40:00,32.87,33.2,32.78,33.01,106133.0,32.87,33.2,32.78,33.01,106133.0
2022-11-18 10:50:00,33.0,33.2,32.89,33.0,65539.0,33.0,33.2,32.89,33.0,65539.0
2022-11-18 11:00:00,33.0,33.16,32.86,32.96,57903.0,33.0,33.16,32.86,32.96,57903.0
2022-11-18 11:10:00,32.96,33.44,32.94,33.43,85609.0,32.96,33.44,32.94,33.43,85609.0
2022-11-18 11:20:00,33.44,33.57,33.28,33.36,129079.0,33.44,33.57,33.28,33.36,129079.0
2022-11-18 11:30:00,33.37,33.45,33.16,33.16,63466.0,33.37,33.45,33.16,33.16,63466.0
2022-11-18 11:40:00,33.17,33.25,33.07,33.12,67350.0,33.17,33.25,33.07,33.12,67350.0
2022-11-18 11:50:00,33.11,33.51,33.05,33.32,50000.0,33.11,33.51,33.05,33.32,50000.0
2022-11-18 12:00:00,33.34,33.47,33.28,33.39,31216.0,33.34,33.47,33.28,33.39,31216.0
2022-11-18 12:10:00,33.41,33.52,33.23,33.26,56626.0,33.41,33.52,33.23,33.26,56626.0
2022-11-18 12:20:00,33.25,33.44,33.18,33.44,40087.0,33.25,33.44,33.18,33.44,40087.0
2022-11-18 12:30:00,33.44,33.53,33.3,33.52,35851.0,33.44,33.53,33.3,33.52,35851.0
2022-11-18 12:40:00,33.5,33.51,33.27,33.39,25835.0,33.5,33.51,33.27,33.39,25835.0
2022-11-18 12:50:00,33.4,33.56,33.29,33.49,39698.0,33.4,33.56,33.29,33.49,39698.0
2022-11-18 13:00:00,33.48,33.52,33.33,33.43,38793.0,33.48,33.52,33.33,33.43,38793.0
2022-11-18 13:10:00,33.42,33.44,33.2,33.27,48610.0,33.42,33.44,33.2,33.27,48610.0
2022-11-18 13:20:00,33.27,33.35,33.13,33.28,76114.0,33.27,33.35,33.13,33.28,76114.0
2022-11-18 13:30:00,33.3,33.33,33.04,33.04,31042.0,33.3,33.33,33.04,33.04,31042.0
2022-11-18 13:40:00,33.04,33.1,32.98,33.06,58151.0,33.04,33.1,32.98,33.06,58151.0
2022-11-18 13:50:00,33.05,33.13,32.99,33.13,75285.0,33.05,33.13,32.99,33.13,75285.0
2022-11-18 14:00:00,33.12,33.39,33.12,33.29,38298.0,33.12,33.39,33.12,33.29,38298.0
2022-11-18 14:10:00,33.28,33.28,33.12,33.12,24175.0,33.28,33.28,33.12,33.12,24175.0
2022-11-18 14:20:00,33.12,33.21,33.02,33.06,47520.0,33.12,33.21,33.02,33.06,47520.0
2022-11-18 14:30:00,33.07,33.11,32.87,33.06,59288.0,33.07,33.11,32.87,33.06,59288.0
2022-11-18 14:40:00,33.05,33.1,32.77,32.77,79115.0,33.05,33.1,32.77,32.77,79115.0
2022-11-18 14:50:00,32.77,32.89,32.66,32.8,85377.0,32.77,32.89,32.66,32.8,85377.0
2022-11-18 15:00:00,32.8,33.09,32.79,33.06,92197.0,32.8,33.09,32.79,33.06,92197.0
2022-11-18 15:10:00,33.06,33.08,32.93,33.03,47239.0,33.06,33.08,32.93,33.03,47239.0
2022-11-18 15:20:00,33.04,33.2,32.94,33.18,93724.0,33.04,33.2,32.94,33.18,93724.0
2022-11-18 15:30:00,33.19,33.22,33.06,33.15,105642.0,33.19,33.22,33.06,33.15,105642.0
2022-11-18 15:40:00,33.16,33.29,33.1,33.16,176508.0,33.16,33.29,33.1,33.16,176508.0
2022-11-18 15:50:00,33.17,33.39,33.05,33.21,764435.0,33.17,33.39,33.05,33.21,764435.0
2022-11-21 09:30:00,32.56,32.7,32.2,32.23,157795.0,32.56,32.7,32.2,32.23,157795.0
2022-11-21 09:40:00,32.21,32.81,31.93,31.95,198844.0,32.21,32.81,31.93,31.95,198844.0
2022-11-21 09:50:00,32.02,32.11,31.56,31.7,181593.0,32.02,32.11,31.56,31.7,181593.0
2022-11-21 10:00:00,31.68,31.7,31.27,31.67,193436.0,31.68,31.7,31.27,31.67,193436.0
2022-11-21 10:10:00,31.66,31.85,31.45,31.85,103740.0,31.66,31.85,31.45,31.85,103740.0
2022-11-21 10:20:00,31.85,31.87,31.13,31.14,113902.0,31.85,31.87,31.13,31.14,113902.0
2022-11-21 10:30:00,31.11,31.46,31.01,31.38,110988.0,31.11,31.46,31.01,31.38,110988.0
2022-11-21 10:40:00,31.38,31.54,31.25,31.42,59675.0,31.38,31.54,31.25,31.42,59675.0
2022-11-21 10:50:00,31.41,31.43,30.99,31.19,81943.0,31.41,31.43,30.99,31.19,81943.0
2022-11-21 11:00:00,31.21,31.5,31.15,31.48,99155.0,31.21,31.5,31.15,31.48,99155.0
2022-11-21 11:10:00,31.45,31.75,31.38,31.63,131798.0,31.45,31.75,31.38,31.63,131798.0
2022-11-21 11:20:00,31.65,31.85,31.65,31.7,133987.0,31.65,31.85,31.65,31.7,133987.0
2022-11-21 11:30:00,31.69,31.71,31.6,31.67,98592.0,31.69,31.71,31.6,31.67,98592.0
2022-11-21 11:40:00,31.67,31.81,31.5,31.75,70545.0,31.67,31.81,31.5,31.75,70545.0
2022-11-21 11:50:00,31.76,31.98,31.62,31.74,113165.0,31.76,31.98,31.62,31.74,113165.0
2022-11-21 12:00:00,31.72,31.93,31.68,31.87,54161.0,31.72,31.93,31.68,31.87,54161.0
2022-11-21 12:10:00,31.86,31.98,31.79,31.98,68127.0,31.86,31.98,31.79,31.98,68127.0
2022-11-21 12:20:00,31.97,32.09,31.8,31.95,133337.0,31.97,32.09,31.8,31.95,133337.0
2022-11-21 12:30:00,31.93,32.14,31.87,31.97,134944.0,31.93,32.14,31.87,31.97,134944.0
2022-11-21 12:40:00,31.93,32.19,31.92,32.15,56389.0,31.93,32.19,31.92,32.15,56389.0
2022-11-21 12:50:00,32.13,32.17,31.8,31.86,56102.0,32.13,32.17,31.8,31.86,56102.0
2022-11-21 13:00:00,31.86,32.06,31.83,31.97,132624.0,31.86,32.06,31.83,31.97,132624.0
2022-11-21 13:10:00,31.98,32.32,31.96,32.17,39483.0,31.98,32.32,31.96,32.17,39483.0
2022-11-21 13:20:00,32.17,32.17,31.96,32.03,31904.0,32.17,32.17,31.96,32.03,31904.0
2022-11-21 13:30:00,32.04,32.4,32.03,32.34,52780.0,32.04,32.4,32.03,32.34,52780.0
2022-11-21 13:40:00,32.34,32.36,32.14,32.24,31318.0,32.34,32.36,32.14,32.24,31318.0
2022-11-21 13:50:00,32.21,32.24,32.1,32.17,37449.0,32.21,32.24,32.1,32.17,37449.0
2022-11-21 14:00:00,32.16,32.38,32.15,32.31,30095.0,32.16,32.38,32.15,32.31,30095.0
2022-11-21 14:10:00,32.31,32.62,32.29,32.62,41134.0,32.31,32.62,32.29,32.62,41134.0
2022-11-21 14:20:00,32.63,32.63,32.33,32.39,98087.0,32.63,32.63,32.33,32.39,98087.0
2022-11-21 14:30:00,32.37,32.54,32.22,32.32,40563.0,32.37,32.54,32.22,32.32,40563.0
2022-11-21 14:40:00,32.34,32.68,32.31,32.68,36861.0,32.34,32.68,32.31,32.68,36861.0
2022-11-21 14:50:00,32.7,32.7,32.55,32.55,54851.0,32.7,32.7,32.55,32.55,54851.0
2022-11-21 15:00:00,32.57,32.88,32.55,32.82,83560.0,32.57,32.88,32.55,32.82,83560.0
2022-11-21 15:10:00,32.84,33.04,32.69,32.99,80007.0,32.84,33.04,32.69,32.99,80007.0
2022-11-21 15:20:00,32.94,33.07,32.78,33.05,88697.0,32.94,33.07,32.78,33.05,88697.0
2022-11-21 15:30:00,33.04,33.27,32.97,32.99,140354.0,33.04,33.27,32.97,32.99,140354.0
2022-11-21 15:40:00,32.99,33.02,32.86,32.97,150202.0,32.99,33.02,32.86,32.97,150202.0
2022-11-21 15:50:00,32.99,33.14,32.95,33.0,453266.0,32.99,33.14,32.95,33.0,453266.0
2022-11-22 09:30:00,32.16,33.1,31.73,32.07,263738.0,32.16,33.1,31.73,32.07,263738.0
2022-11-22 09:40:00,32.03,32.59,31.77,32.45,149869.0,32.03,32.59,31.77,32.45,149869.0
2022-11-22 09:50:00,32.51,32.61,32.29,32.54,71102.0,32.51,32.61,32.29,32.54,71102.0
2022-11-22 10:00:00,32.55,33.32,32.46,33.19,143945.0,32.55,33.32,32.46,33.19,143945.0
2022-11-22 10:10:00,33.24,33.69,33.16,33.48,161014.0,33.24,33.69,33.16,33.48,161014.0
2022-11-22 10:20:00,33.51,33.73,33.45,33.67,150774.0,33.51,33.73,33.45,33.67,150774.0
2022-11-22 10:30:00,33.66,33.8,33.35,33.37,176482.0,33.66,33.8,33.35,33.37,176482.0
2022-11-22 10:40:00,33.39,33.77,33.22,33.7,129999.0,33.39,33.77,33.22,33.7,129999.0
2022-11-22 10:50:00,33.73,33.81,33.59,33.68,111627.0,33.73,33.81,33.59,33.68,111627.0
2022-11-22 11:00:00,33.69,33.71,33.18,33.3,89292.0,33.69,33.71,33.18,33.3,89292.0
2022-11-22 11:10:00,33.26,33.3,32.91,33.08,93968.0,33.26,33.3,32.91,33.08,93968.0
2022-11-22 11:20:00,33.1,33.21,32.99,33.04,71165.0,33.1,33.21,32.99,33.04,71165.0
2022-11-22 11:30:00,33.04,33.24,32.85,33.19,124224.0,33.04,33.24,32.85,33.19,124224.0
2022-11-22 11:40:00,33.17,33.19,32.99,33.06,30134.0,33.17,33.19,32.99,33.06,30134.0
2022-11-22 11:50:00,33.05,33.08,32.88,32.93,39146.0,33.05,33.08,32.88,32.93,39146.0
2022-11-22 12:00:00,32.91,33.02,32.74,32.8,38391.0,32.91,33.02,32.74,32.8,38391.0
2022-11-22 12:10:00,32.82,33.06,32.79,32.99,63988.0,32.82,33.06,32.79,32.99,63988.0
2022-11-22 12:20:00,33.01,33.02,32.49,32.58,70701.0,33.01,33.02,32.49,32.58,70701.0
2022-11-22 12:30:00,32.55,32.86,32.55,32.86,22899.0,32.55,32.86,32.55,32.86,22899.0
2022-11-22 12:40:00,32.85,32.92,32.72,32.89,50522.0,32.85,32.92,32.72,32.89,50522.0
2022-11-22 12:50:00,32.9,32.9,32.61,32.61,24591.0,32.9,32.9,32.61,32.61,24591.0
2022-11-22 13:00:00,32.59,32.85,32.46,32.83,31837.0,32.59,32.85,32.46,32.83,31837.0
2022-11-22 13:10:00,32.84,32.89,32.59,32.65,64569.0,32.84,32.89,32.59,32.65,64569.0
2022-11-22 13:20:00,32.68,32.74,32.63,32.7,17852.0,32.68,32.74,32.63,32.7,17852.0
2022-11-22 13:30:00,32.69,32.85,32.68,32.76,34576.0,32.69,32.85,32.68,32.76,34576.0
2022-11-22 13:40:00,32.76,32.79,32.62,32.65,32505.0,32.76,32.79,32.62,32.65,32505.0
2022-11-22 13:50:00,32.65,32.69,32.56,32.59,24184.0,32.65,32.69,32.56,32.59,24184.0
2022-11-22 14:00:00,32.59,32.61,32.42,32.55,71940.0,32.59,32.61,32.42,32.55,71940.0
2022-11-22 14:10:00,32.55,32.56,32.21,32.23,82082.0,32.55,32.56,32.21,32.23,82082.0
2022-11-22 14:20:00,32.23,32.36,32.2,32.33,31092.0,32.23,32.36,32.2,32.33,31092.0
2022-11-22 14:30:00,32.33,32.51,32.23,32.51,36193.0,32.33,32.51,32.23,32.51,36193.0
2022-11-22 14:40:00,32.52,32.52,32.35,32.37,24572.0,32.52,32.52,32.35,32.37,24572.0
2022-11-22 14:50:00,32.36,32.45,32.24,32.3,104174.0,32.36,32.45,32.24,32.3,104174.0
2022-11-22 15:00:00,32.3,32.42,32.26,32.35,26175.0,32.3,32.42,32.26,32.35,26175.0
2022-11-22 15:10:00,32.37,32.56,32.35,32.46,47344.0,32.37,32.56,32.35,32.46,47344.0
2022-11-22 15:20:00,32.46,32.62,32.46,32.62,58231.0,32.46,32.62,32.46,32.62,58231.0
2022-11-22 15:30:00,32.62,32.79,32.57,32.78,73225.0,32.62,32.79,32.57,32.78,73225.0
2022-11-22 15:40:00,32.78,32.81,32.68,32.79,87311.0,32.78,32.81,32.68,32.79,87311.0
2022-11-22 15:50:00,32.8,33.03,32.75,33.03,375223.0,32.8,33.03,32.75,33.03,375223.0
2022-11-23 09:30:00,33.3,34.09,33.3,33.57,82923.0,33.3,34.09,33.3,33.57,82923.0
2022-11-23 09:40:00,33.64,33.66,33.11,33.57,45702.0,33.64,33.66,33.11,33.57,45702.0
2022-11-23 09:50:00,33.59,33.82,33.31,33.43,61217.0,33.59,33.82,33.31,33.43,61217.0
2022-11-23 10:00:00,33.42,33.52,32.94,32.98,44603.0,33.42,33.52,32.94,32.98,44603.0
2022-11-23 10:10:00,33.02,33.03,32.62,32.71,55462.0,33.02,33.03,32.62,32.71,55462.0
2022-11-23 10:20:00,32.7,32.95,32.59,32.61,53311.0,32.7,32.95,32.59,32.61,53311.0
2022-11-23 10:30:00,32.62,33.03,32.6,32.73,45445.0,32.62,33.03,32.6,32.73,45445.0
2022-11-23 10:40:00,32.7,33.04,32.7,32.83,42148.0,32.7,33.04,32.7,32.83,42148.0
2022-11-23 10:50:00,32.84,33.03,32.82,33.03,25961.0,32.84,33.03,32.82,33.03,25961.0
2022-11-23 11:00:00,33.0,33.05,32.63,32.66,69348.0,33.0,33.05,32.63,32.66,69348.0
2022-11-23 11:10:00,32.66,32.82,32.5,32.58,58299.0,32.66,32.82,32.5,32.58,58299.0
2022-11-23 11:20:00,32.6,32.92,32.59,32.9,32059.0,32.6,32.92,32.59,32.9,32059.0
2022-11-23 11:30:00,32.93,33.03,32.81,33.02,28496.0,32.93,33.03,32.81,33.02,28496.0
2022-11-23 11:40:00,33.02,33.24,32.75,32.75,49575.0,33.02,33.24,32.75,32.75,49575.0
2022-11-23 11:50:00,32.76,32.82,32.36,32.47,32120.0,32.76,32.82,32.36,32.47,32120.0
2022-11-23 12:00:00,32.44,32.73,32.36,32.64,52078.0,32.44,32.73,32.36,32.64,52078.0
2022-11-23 12:10:00,32.62,32.85,32.53,32.81,27496.0,32.62,32.85,32.53,32.81,27496.0
2022-11-23 12:20:00,32.78,32.94,32.76,32.9,24525.0,32.78,32.94,32.76,32.9,24525.0
2022-11-23 12:30:00,32.92,33.03,32.69,32.73,25473.0,32.92,33.03,32.69,32.73,25473.0
2022-11-23 12:40:00,32.75,32.85,32.55,32.84,20348.0,32.75,32.85,32.55,32.84,20348.0
2022-11-23 12:50:00,32.85,32.91,32.43,32.58,61880.0,32.85,32.91,32.43,32.58,61880.0
2022-11-23 13:00:00,32.56,32.72,32.54,32.64,38157.0,32.56,32.72,32.54,32.64,38157.0
2022-11-23 13:10:00,32.66,32.83,32.52,32.8,19301.0,32.66,32.83,32.52,32.8,19301.0
2022-11-23 13:20:00,32.83,33.0,32.74,32.92,34701.0,32.83,33.0,32.74,32.92,34701.0
2022-11-23 13:30:00,32.96,33.01,32.91,32.99,26089.0,32.96,33.01,32.91,32.99,26089.0
2022-11-23 13:40:00,32.99,33.14,32.92,33.05,43352.0,32.99,33.14,32.92,33.05,43352.0
2022-11-23 13:50:00,33.05,33.05,32.9,32.99,28065.0,33.05,33.05,32.9,32.99,28065.0
2022-11-23 14:00:00,33.0,33.44,32.84,33.17,113305.0,33.0,33.44,32.84,33.17,113305.0
2022-11-23 14:10:00,33.17,33.17,32.92,32.92,47031.0,33.17,33.17,32.92,32.92,47031.0
2022-11-23 14:20:00,32.94,33.04,32.84,32.87,34671.0,32.94,33.04,32.84,32.87,34671.0
2022-11-23 14:30:00,32.87,32.91,32.64,32.66,33789.0,32.87,32.91,32.64,32.66,33789.0
2022-11-23 14:40:00,32.66,32.8,32.59,32.79,36086.0,32.66,32.8,32.59,32.79,36086.0
2022-11-23 14:50:00,32.77,32.81,32.71,32.71,31032.0,32.77,32.81,32.71,32.71,31032.0
2022-11-23 15:00:00,32.7,32.84,32.62,32.81,44816.0,32.7,32.84,32.62,32.81,44816.0
2022-11-23 15:10:00,32.79,33.03,32.74,33.0,38852.0,32.79,33.03,32.74,33.0,38852.0
2022-11-23 15:20:00,33.02,33.02,32.85,32.96,28387.0,33.02,33.02,32.85,32.96,28387.0
2022-11-23 15:30:00,32.96,33.05,32.9,32.98,63154.0,32.96,33.05,32.9,32.98,63154.0
2022-11-23 15:40:00,33.0,33.0,32.88,32.95,70827.0,33.0,33.0,32.88,32.95,70827.0
2022-11-23 15:50:00,32.96,33.02,32.92,32.92,193933.0,32.96,33.02,32.92,32.92,193933.0
2022-11-25 09:30:00,32.69,32.82,32.07,32.54,99736.0,32.69,32.82,32.07,32.54,99736.0
2022-11-25 09:40:00,32.55,32.74,32.3,32.35,28842.0,32.55,32.74,32.3,32.35,28842.0
2022-11-25 09:50:00,32.36,32.78,32.35,32.65,24085.0,32.36,32.78,32.35,32.65,24085.0
2022-11-25 10:00:00,32.63,32.87,32.42,32.86,39179.0,32.63,32.87,32.42,32.86,39179.0
2022-11-25 10:10:00,32.84,33.17,32.61,32.68,87134.0,32.84,33.17,32.61,32.68,87134.0
2022-11-25 10:20:00,32.72,32.73,32.3,32.41,29096.0,32.72,32.73,32.3,32.41,29096.0
2022-11-25 10:30:00,32.4,32.6,32.3,32.4,27531.0,32.4,32.6,32.3,32.4,27531.0
2022-11-25 10:40:00,32.37,32.45,32.14,32.45,33057.0,32.37,32.45,32.14,32.45,33057.0
2022-11-25 10:50:00,32.44,32.44,32.24,32.36,23066.0,32.44,32.44,32.24,32.36,23066.0
2022-11-25 11:00:00,32.39,32.63,32.31,32.43,31197.0,32.39,32.63,32.31,32.43,31197.0
2022-11-25 11:10:00,32.44,32.55,32.31,32.34,46499.0,32.44,32.55,32.31,32.34,46499.0
2022-11-25 11:20:00,32.36,32.49,32.3,32.33,15494.0,32.36,32.49,32.3,32.33,15494.0
2022-11-25 11:30:00,32.36,32.42,32.2,32.39,22050.0,32.36,32.42,32.2,32.39,22050.0
2022-11-25 11:40:00,32.38,32.54,32.32,32.51,17872.0,32.38,32.54,32.32,32.51,17872.0
2022-11-25 11:50:00,32.53,32.61,32.44,32.55,22560.0,32.53,32.61,32.44,32.55,22560.0
2022-11-25 12:00:00,32.57,32.61,32.42,32.53,12082.0,32.57,32.61,32.42,32.53,12082.0
2022-11-25 12:10:00,32.54,32.69,32.47,32.5,21021.0,32.54,32.69,32.47,32.5,21021.0
2022-11-25 12:20:00,32.48,32.54,32.4,32.41,23278.0,32.48,32.54,32.4,32.41,23278.0
2022-11-25 12:30:00,32.42,32.45,32.17,32.2,41706.0,32.42,32.45,32.17,32.2,41706.0
2022-11-25 12:40:00,32.17,32.18,31.75,31.87,114919.0,32.17,32.18,31.75,31.87,114919.0
2022-11-25 12:50:00,31.89,32.26,31.82,32.08,152000.0,31.89,32.26,31.82,32.08,152000.0
2022-11-28 09:30:00,32.16,33.1,32.03,32.9,156052.0,32.16,33.1,32.03,32.9,156052.0
2022-11-28 09:40:00,32.83,33.05,32.62,32.8,85011.0,32.83,33.05,32.62,32.8,85011.0
2022-11-28 09:50:00,32.8,32.92,32.61,32.79,82301.0,32.8,32.92,32.61,32.79,82301.0
2022-11-28 10:00:00,32.78,32.84,32.42,32.54,98866.0,32.78,32.84,32.42,32.54,98866.0
2022-11-28 10:10:00,32.56,32.64,32.18,32.28,70100.0,32.56,32.64,32.18,32.28,70100.0
2022-11-28 10:20:00,32.28,32.43,31.85,31.96,104569.0,32.28,32.43,31.85,31.96,104569.0
2022-11-28 10:30:00,31.97,32.22,31.93,32.21,75286.0,31.97,32.22,31.93,32.21,75286.0
2022-11-28 10:40:00,32.2,32.23,31.58,31.83,151456.0,32.2,32.23,31.58,31.83,151456.0
2022-11-28 10:50:00,31.85,32.11,31.7,32.05,82908.0,31.85,32.11,31.7,32.05,82908.0
2022-11-28 11:00:00,32.03,32.34,32.02,32.29,48491.0,32.03,32.34,32.02,32.29,48491.0
2022-11-28 11:10:00,32.32,32.34,32.06,32.08,53246.0,32.32,32.34,32.06,32.08,53246.0
2022-11-28 11:20:00,32.12,32.31,32.04,32.18,33500.0,32.12,32.31,32.04,32.18,33500.0
2022-11-28 11:30:00,32.23,32.46,32.22,32.3,43340.0,32.23,32.46,32.22,32.3,43340.0
2022-11-28 11:40:00,32.33,32.5,32.3,32.41,62032.0,32.33,32.5,32.3,32.41,62032.0
2022-11-28 11:50:00,32.4,32.49,32.35,32.39,35507.0,32.4,32.49,32.35,32.39,35507.0
2022-11-28 12:00:00,32.4,32.51,32.15,32.16,60390.0,32.4,32.51,32.15,32.16,60390.0
2022-11-28 12:10:00,32.16,32.39,32.13,32.36,21226.0,32.16,32.39,32.13,32.36,21226.0
2022-11-28 12:20:00,32.32,32.43,32.3,32.36,56109.0,32.32,32.43,32.3,32.36,56109.0
2022-11-28 12:30:00,32.37,32.58,32.32,32.52,39141.0,32.37,32.58,32.32,32.52,39141.0
2022-11-28 12:40:00,32.54,32.55,32.31,32.33,52034.0,32.54,32.55,32.31,32.33,52034.0
2022-11-28 12:50:00,32.34,32.36,32.16,32.27,36511.0,32.34,32.36,32.16,32.27,36511.0
2022-11-28 13:00:00,32.27,32.47,32.26,32.33,25982.0,32.27,32.47,32.26,32.33,25982.0
2022-11-28 13:10:00,32.35,32.43,32.32,32.41,30468.0,32.35,32.43,32.32,32.41,30468.0
2022-11-28 13:20:00,32.43,32.45,32.27,32.3,34854.0,32.43,32.45,32.27,32.3,34854.0
2022-11-28 13:30:00,32.33,32.42,32.29,32.41,18125.0,32.33,32.42,32.29,32.41,18125.0
2022-11-28 13:40:00,32.39,32.52,32.33,32.35,37925.0,32.39,32.52,32.33,32.35,37925.0
2022-11-28 13:50:00,32.36,32.39,32.21,32.26,22220.0,32.36,32.39,32.21,32.26,22220.0
2022-11-28 14:00:00,32.27,32.37,32.26,32.26,31743.0,32.27,32.37,32.26,32.26,31743.0
2022-11-28 14:10:00,32.26,32.35,32.23,32.28,28873.0,32.26,32.35,32.23,32.28,28873.0
2022-11-28 14:20:00,32.27,32.29,32.18,32.26,19108.0,32.27,32.29,32.18,32.26,19108.0
2022-11-28 14:30:00,32.25,32.42,32.24,32.38,26041.0,32.25,32.42,32.24,32.38,26041.0
2022-11-28 14:40:00,32.38,32.5,32.35,32.5,32480.0,32.38,32.5,32.35,32.5,32480.0
2022-11-28 14:50:00,32.49,32.54,32.44,32.45,72424.0,32.49,32.54,32.44,32.45,72424.0
2022-11-28 15:00:00,32.45,32.52,32.38,32.4,41271.0,32.45,32.52,32.38,32.4,41271.0
2022-11-28 15:10:00,32.37,32.39,32.24,32.35,40117.0,32.37,32.39,32.24,32.35,40117.0
2022-11-28 15:20:00,32.37,32.38,32.19,32.2,30233.0,32.37,32.38,32.19,32.2,30233.0
2022-11-28 15:30:00,32.2,32.27,32.18,32.26,71818.0,32.2,32.27,32.18,32.26,71818.0
2022-11-28 15:40:00,32.25,32.27,32.16,32.2,80130.0,32.25,32.27,32.16,32.2,80130.0
2022-11-28 15:50:00,32.21,32.35,32.16,32.28,266761.0,32.21,32.35,32.16,32.28,266761.0
2022-11-29 09:30:00,32.36,32.37,31.01,31.01,293690.0,32.36,32.37,31.01,31.01,293690.0
2022-11-29 09:40:00,31.03,31.82,31.0,31.7,165914.0,31.03,31.82,31.0,31.7,165914.0
2022-11-29 09:50:00,31.74,32.31,31.68,32.24,99893.0,31.74,32.31,31.68,32.24,99893.0
2022-11-29 10:00:00,32.23,32.49,32.12,32.34,121212.0,32.23,32.49,32.12,32.34,121212.0
2022-11-29 10:10:00,32.34,32.39,32.0,32.23,61132.0,32.34,32.39,32.0,32.23,61132.0
2022-11-29 10:20:00,32.24,32.49,32.22,32.24,92415.0,32.24,32.49,32.22,32.24,92415.0
2022-11-29 10:30:00,32.23,32.49,32.18,32.41,151541.0,32.23,32.49,32.18,32.41,151541.0
2022-11-29 10:40:00,32.4,32.69,32.38,32.64,85066.0,32.4,32.69,32.38,32.64,85066.0
2022-11-29 10:50:00,32.65,32.66,32.16,32.24,87514.0,32.65,32.66,32.16,32.24,87514.0
2022-11-29 11:00:00,32.23,32.31,31.69,31.72,46867.0,32.23,32.31,31.69,31.72,46867.0
2022-11-29 11:10:00,31.73,32.09,31.73,31.84,47480.0,31.73,32.09,31.73,31.84,47480.0
2022-11-29 11:20:00,31.86,32.02,31.83,31.96,25835.0,31.86,32.02,31.83,31.96,25835.0
2022-11-29 11:30:00,31.94,32.15,31.85,32.12,33647.0,31.94,32.15,31.85,32.12,33647.0
2022-11-29 11:40:00,32.13,32.2,31.96,32.01,35663.0,32.13,32.2,31.96,32.01,35663.0
2022-11-29 11:50:00,32.04,32.21,31.97,32.19,19052.0,32.04,32.21,31.97,32.19,19052.0
2022-11-29 12:00:00,32.21,32.38,32.17,32.25,32582.0,32.21,32.38,32.17,32.25,32582.0
2022-11-29 12:10:00,32.24,32.32,32.16,32.32,25998.0,32.24,32.32,32.16,32.32,25998.0
2022-11-29 12:20:00,32.3,32.3,32.1,32.13,40805.0,32.3,32.3,32.1,32.13,40805.0
2022-11-29 12:30:00,32.13,32.26,32.1,32.19,31939.0,32.13,32.26,32.1,32.19,31939.0
2022-11-29 12:40:00,32.21,32.26,32.16,32.26,28362.0,32.21,32.26,32.16,32.26,28362.0
2022-11-29 12:50:00,32.26,32.29,32.1,32.11,39176.0,32.26,32.29,32.1,32.11,39176.0
2022-11-29 13:00:00,32.11,32.13,31.98,32.02,25268.0,32.11,32.13,31.98,32.02,25268.0
2022-11-29 13:10:00,32.02,32.16,31.96,31.99,29565.0,32.02,32.16,31.96,31.99,29565.0
2022-11-29 13:20:00,32.01,32.1,31.92,31.93,40632.0,32.01,32.1,31.92,31.93,40632.0
2022-11-29 13:30:00,31.93,32.02,31.89,32.0,33758.0,31.93,32.02,31.89,32.0,33758.0
2022-11-29 13:40:00,32.0,32.08,31.94,32.04,35240.0,32.0,32.08,31.94,32.04,35240.0
2022-11-29 13:50:00,32.04,32.05,31.89,31.97,35320.0,32.04,32.05,31.89,31.97,35320.0
2022-11-29 14:00:00,31.98,32.04,31.89,31.96,44063.0,31.98,32.04,31.89,31.96,44063.0
2022-11-29 14:10:00,31.96,32.01,31.94,32.01,26846.0,31.96,32.01,31.94,32.01,26846.0
2022-11-29 14:20:00,32.0,32.06,31.91,31.98,52842.0,32.0,32.06,31.91,31.98,52842.0
2022-11-29 14:30:00,31.98,31.98,31.87,31.91,40085.0,31.98,31.98,31.87,31.91,40085.0
2022-11-29 14:40:00,31.91,31.95,31.77,31.91,27522.0,31.91,31.95,31.77,31.91,27522.0
2022-11-29 14:50:00,31.92,31.93,31.72,31.73,52512.0,31.92,31.93,31.72,31.73,52512.0
2022-11-29 15:00:00,31.72,31.82,31.67,31.79,82635.0,31.72,31.82,31.67,31.79,82635.0
2022-11-29 15:10:00,31.77,31.78,31.67,31.71,41095.0,31.77,31.78,31.67,31.71,41095.0
2022-11-29 15:20:00,31.71,31.76,31.54,31.67,64822.0,31.71,31.76,31.54,31.67,64822.0
2022-11-29 15:30:00,31.68,31.84,31.67,31.71,88376.0,31.68,31.84,31.67,31.71,88376.0
2022-11-29 15:40:00,31.7,31.84,31.63,31.67,80393.0,31.7,31.84,31.63,31.67,80393.0
2022-11-29 15:50:00,31.68,31.7,31.57,31.68,266153.0,31.68,31.7,31.57,31.68,266153.0
2022-11-30 09:30:00,34.11,35.24,33.36,33.73,718095.0,34.11,35.24,33.36,33.73,718095.0
2022-11-30 09:40:00,33.73,34.09,33.46,33.55,209165.0,33.73,34.09,33.46,33.55,209165.0
2022-11-30 09:50:00,33.58,33.89,33.41,33.43,147789.0,33.58,33.89,33.41,33.43,147789.0
2022-11-30 10:00:00,33.52,34.5,33.28,34.24,296522.0,33.52,34.5,33.28,34.24,296522.0
2022-11-30 10:10:00,34.2,34.2,33.76,33.98,349075.0,34.2,34.2,33.76,33.98,349075.0
2022-11-30 10:20:00,33.98,34.95,33.91,34.75,299085.0,33.98,34.95,33.91,34.75,299085.0
2022-11-30 10:30:00,34.77,34.97,34.31,34.51,184778.0,34.77,34.97,34.31,34.51,184778.0
2022-11-30 10:40:00,34.58,34.68,33.71,33.91,117151.0,34.58,34.68,33.71,33.91,117151.0
2022-11-30 10:50:00,33.86,33.89,33.37,33.52,71038.0,33.86,33.89,33.37,33.52,71038.0
2022-11-30 11:00:00,33.54,33.66,33.27,33.66,102682.0,33.54,33.66,33.27,33.66,102682.0
2022-11-30 11:10:00,33.66,33.9,33.58,33.86,69275.0,33.66,33.9,33.58,33.86,69275.0
2022-11-30 11:20:00,33.85,33.92,33.63,33.73,48553.0,33.85,33.92,33.63,33.73,48553.0
2022-11-30 11:30:00,33.71,34.0,33.51,33.98,181884.0,33.71,34.0,33.51,33.98,181884.0
2022-11-30 11:40:00,34.0,34.07,33.88,34.02,63675.0,34.0,34.07,33.88,34.02,63675.0
2022-11-30 11:50:00,34.02,34.1,33.81,33.9,75806.0,34.02,34.1,33.81,33.9,75806.0
2022-11-30 12:00:00,33.9,33.92,33.6,33.61,41441.0,33.9,33.92,33.6,33.61,41441.0
2022-11-30 12:10:00,33.58,33.58,33.06,33.07,100281.0,33.58,33.58,33.06,33.07,100281.0
2022-11-30 12:20:00,33.05,33.33,32.96,33.22,80579.0,33.05,33.33,32.96,33.22,80579.0
2022-11-30 12:30:00,33.23,33.42,33.01,33.02,42394.0,33.23,33.42,33.01,33.02,42394.0
2022-11-30 12:40:00,33.03,33.15,32.97,33.03,40573.0,33.03,33.15,32.97,33.03,40573.0
2022-11-30 12:50:00,33.03,33.1,32.85,32.9,87687.0,33.03,33.1,32.85,32.9,87687.0
2022-11-30 13:00:00,32.9,33.04,32.9,33.02,36574.0,32.9,33.04,32.9,33.02,36574.0
2022-11-30 13:10:00,32.99,33.2,32.83,32.87,82018.0,32.99,33.2,32.83,32.87,82018.0
2022-11-30 13:20:00,32.85,33.0,32.74,33.0,71799.0,32.85,33.0,32.74,33.0,71799.0
2022-11-30 13:30:00,33.01,33.89,32.88,33.84,93301.0,33.01,33.89,32.88,33.84,93301.0
2022-11-30 13:40:00,33.84,33.89,33.42,33.77,110381.0,33.84,33.89,33.42,33.77,110381.0
2022-11-30 13:50:00,33.8,34.41,33.76,34.41,132185.0,33.8,34.41,33.76,34.41,132185.0
2022-11-30 14:00:00,34.38,35.1,34.38,35.04,239082.0,34.38,35.1,34.38,35.04,239082.0
2022-11-30 14:10:00,35.03,35.88,35.01,35.82,237717.0,35.03,35.88,35.01,35.82,237717.0
2022-11-30 14:20:00,35.79,36.12,35.65,35.89,194307.0,35.79,36.12,35.65,35.89,194307.0
2022-11-30 14:30:00,35.92,35.98,35.49,35.65,145716.0,35.92,35.98,35.49,35.65,145716.0
2022-11-30 14:40:00,35.67,35.72,35.37,35.68,124280.0,35.67,35.72,35.37,35.68,124280.0
2022-11-30 14:50:00,35.68,35.78,35.35,35.51,111125.0,35.68,35.78,35.35,35.51,111125.0
2022-11-30 15:00:00,35.53,35.7,35.43,35.66,52122.0,35.53,35.7,35.43,35.66,52122.0
2022-11-30 15:10:00,35.66,36.17,35.6,36.03,161648.0,35.66,36.17,35.6,36.03,161648.0
2022-11-30 15:20:00,36.03,36.41,35.96,36.34,116296.0,36.03,36.41,35.96,36.34,116296.0
2022-11-30 15:30:00,36.32,36.43,36.07,36.27,224290.0,36.32,36.43,36.07,36.27,224290.0
2022-11-30 15:40:00,36.26,36.62,36.16,36.45,339473.0,36.26,36.62,36.16,36.45,339473.0
2022-11-30 15:50:00,36.4,36.72,36.2,36.64,710389.0,36.4,36.72,36.2,36.64,710389.0
2022-12-01 09:30:00,36.73,37.9,36.73,37.67,310504.0,36.73,37.9,36.73,37.67,310504.0
2022-12-01 09:40:00,37.61,38.26,37.43,38.0,164438.0,37.61,38.26,37.43,38.0,164438.0
2022-12-01 09:50:00,38.02,38.89,37.84,38.87,291764.0,38.02,38.89,37.84,38.87,291764.0
2022-12-01 10:00:00,38.92,39.47,38.11,38.22,509757.0,38.92,39.47,38.11,38.22,509757.0
2022-12-01 10:10:00,38.18,38.38,36.76,36.77,224590.0,38.18,38.38,36.76,36.77,224590.0
2022-12-01 10:20:00,36.8,37.25,36.78,37.1,124965.0,36.8,37.25,36.78,37.1,124965.0
2022-12-01 10:30:00,37.03,37.59,36.79,37.5,130706.0,37.03,37.59,36.79,37.5,130706.0
2022-12-01 10:40:00,37.5,38.04,37.3,37.89,103185.0,37.5,38.04,37.3,37.89,103185.0
2022-12-01 10:50:00,37.9,38.45,37.84,38.45,81571.0,37.9,38.45,37.84,38.45,81571.0
2022-12-01 11:00:00,38.45,38.51,38.05,38.16,72216.0,38.45,38.51,38.05,38.16,72216.0
2022-12-01 11:10:00,38.14,38.16,37.73,37.95,71666.0,38.14,38.16,37.73,37.95,71666.0
2022-12-01 11:20:00,37.95,38.27,37.9,38.21,62117.0,37.95,38.27,37.9,38.21,62117.0
2022-12-01 11:30:00,38.26,39.04,38.24,38.91,89609.0,38.26,39.04,38.24,38.91,89609.0
2022-12-01 11:40:00,38.86,39.26,38.85,38.9,80987.0,38.86,39.26,38.85,38.9,80987.0
2022-12-01 11:50:00,38.88,39.32,38.88,39.18,82072.0,38.88,39.32,38.88,39.18,82072.0
2022-12-01 12:00:00,39.15,39.25,38.78,38.81,73765.0,39.15,39.25,38.78,38.81,73765.0
2022-12-01 12:10:00,38.84,39.3,38.83,39.21,91700.0,38.84,39.3,38.83,39.21,91700.0
2022-12-01 12:20:00,39.21,39.65,39.21,39.48,111073.0,39.21,39.65,39.21,39.48,111073.0
2022-12-01 12:30:00,39.5,39.58,39.26,39.38,72298.0,39.5,39.58,39.26,39.38,72298.0
2022-12-01 12:40:00,39.37,39.61,39.25,39.52,64191.0,39.37,39.61,39.25,39.52,64191.0
2022-12-01 12:50:00,39.5,39.72,39.33,39.51,121080.0,39.5,39.72,39.33,39.51,121080.0
2022-12-01 13:00:00,39.51,39.97,39.46,39.78,60638.0,39.51,39.97,39.46,39.78,60638.0
2022-12-01 13:10:00,39.78,40.11,39.76,39.91,153109.0,39.78,40.11,39.76,39.91,153109.0
2022-12-01 13:20:00,39.92,40.66,39.9,40.54,178603.0,39.92,40.66,39.9,40.54,178603.0
2022-12-01 13:30:00,40.55,40.99,40.49,40.86,126556.0,40.55,40.99,40.49,40.86,126556.0
2022-12-01 13:40:00,40.88,40.93,40.48,40.53,132280.0,40.88,40.93,40.48,40.53,132280.0
2022-12-01 13:50:00,40.53,40.58,40.27,40.28,127682.0,40.53,40.58,40.27,40.28,127682.0
2022-12-01 14:00:00,40.26,40.55,40.24,40.51,89455.0,40.26,40.55,40.24,40.51,89455.0
2022-12-01 14:10:00,40.5,40.91,40.5,40.68,151686.0,40.5,40.91,40.5,40.68,151686.0
2022-12-01 14:20:00,40.66,40.94,40.6,40.78,108178.0,40.66,40.94,40.6,40.78,108178.0
2022-12-01 14:30:00,40.77,40.97,40.64,40.95,90685.0,40.77,40.97,40.64,40.95,90685.0
2022-12-01 14:40:00,40.94,41.3,40.75,41.3,137734.0,40.94,41.3,40.75,41.3,137734.0
2022-12-01 14:50:00,41.28,41.38,40.94,41.21,177036.0,41.28,41.38,40.94,41.21,177036.0
2022-12-01 15:00:00,41.18,41.44,41.15,41.4,184429.0,41.18,41.44,41.15,41.4,184429.0
2022-12-01 15:10:00,41.39,41.49,41.19,41.28,142523.0,41.39,41.49,41.19,41.28,142523.0
2022-12-01 15:20:00,41.27,41.47,41.14,41.47,127882.0,41.27,41.47,41.14,41.47,127882.0
2022-12-01 15:30:00,41.47,41.73,41.38,41.66,234137.0,41.47,41.73,41.38,41.66,234137.0
2022-12-01 15:40:00,41.66,41.92,41.54,41.77,233854.0,41.66,41.92,41.54,41.77,233854.0
2022-12-01 15:50:00,41.75,41.97,41.56,41.69,581661.0,41.75,41.97,41.56,41.69,581661.0
2022-12-02 09:30:00,41.04,41.04,39.25,40.64,407774.0,41.04,41.04,39.25,40.64,407774.0
2022-12-02 09:40:00,40.64,41.3,40.25,40.44,212401.0,40.64,41.3,40.25,40.44,212401.0
2022-12-02 09:50:00,40.33,40.81,40.08,40.56,118326.0,40.33,40.81,40.08,40.56,118326.0
2022-12-02 10:00:00,40.54,40.9,40.02,40.42,204726.0,40.54,40.9,40.02,40.42,204726.0
2022-12-02 10:10:00,40.43,40.65,39.66,39.7,311927.0,40.43,40.65,39.66,39.7,311927.0
2022-12-02 10:20:00,39.7,40.07,39.5,40.02,126027.0,39.7,40.07,39.5,40.02,126027.0
2022-12-02 10:30:00,39.99,40.09,39.59,39.6,93943.0,39.99,40.09,39.59,39.6,93943.0
2022-12-02 10:40:00,39.58,40.08,39.54,39.88,75076.0,39.58,40.08,39.54,39.88,75076.0
2022-12-02 10:50:00,39.91,40.42,39.83,40.07,94228.0,39.91,40.42,39.83,40.07,94228.0
2022-12-02 11:00:00,40.05,40.09,39.75,39.87,52412.0,40.05,40.09,39.75,39.87,52412.0
2022-12-02 11:10:00,39.87,40.27,39.84,39.96,47819.0,39.87,40.27,39.84,39.96,47819.0
2022-12-02 11:20:00,39.96,40.27,39.82,40.12,57324.0,39.96,40.27,39.82,40.12,57324.0
2022-12-02 11:30:00,40.15,40.25,40.0,40.13,42300.0,40.15,40.25,40.0,40.13,42300.0
2022-12-02 11:40:00,40.16,40.31,39.98,40.02,80751.0,40.16,40.31,39.98,40.02,80751.0
2022-12-02 11:50:00,40.03,40.17,39.89,40.13,53035.0,40.03,40.17,39.89,40.13,53035.0
2022-12-02 12:00:00,40.14,40.26,40.09,40.09,59626.0,40.14,40.26,40.09,40.09,59626.0
2022-12-02 12:10:00,40.08,40.39,40.06,40.3,157008.0,40.08,40.39,40.06,40.3,157008.0
2022-12-02 12:20:00,40.31,40.6,40.28,40.45,62115.0,40.31,40.6,40.28,40.45,62115.0
2022-12-02 12:30:00,40.41,40.92,40.37,40.84,105467.0,40.41,40.92,40.37,40.84,105467.0
2022-12-02 12:40:00,40.8,41.22,40.8,41.22,40988.0,40.8,41.22,40.8,41.22,40988.0
2022-12-02 12:50:00,41.15,41.3,41.12,41.26,62659.0,41.15,41.3,41.12,41.26,62659.0
2022-12-02 13:00:00,41.25,41.37,40.95,40.96,98204.0,41.25,41.37,40.95,40.96,98204.0
2022-12-02 13:10:00,40.97,41.5,40.94,41.43,67263.0,40.97,41.5,40.94,41.43,67263.0
2022-12-02 13:20:00,41.41,41.57,41.29,41.52,50556.0,41.41,41.57,41.29,41.52,50556.0
2022-12-02 13:30:00,41.54,41.85,41.52,41.84,114844.0,41.54,41.85,41.52,41.84,114844.0
2022-12-02 13:40:00,41.84,42.0,41.8,41.91,94148.0,41.84,42.0,41.8,41.91,94148.0
2022-12-02 13:50:00,41.92,42.07,41.91,41.98,86108.0,41.92,42.07,41.91,41.98,86108.0
2022-12-02 14:00:00,41.98,41.98,41.46,41.55,84106.0,41.98,41.98,41.46,41.55,84106.0
2022-12-02 14:10:00,41.57,41.59,41.44,41.49,59386.0,41.57,41.59,41.44,41.49,59386.0
2022-12-02 14:20:00,41.48,41.48,41.16,41.2,48567.0,41.48,41.48,41.16,41.2,48567.0
2022-12-02 14:30:00,41.19,41.35,41.13,41.23,61840.0,41.19,41.35,41.13,41.23,61840.0
2022-12-02 14:40:00,41.22,41.51,41.11,41.5,116195.0,41.22,41.51,41.11,41.5,116195.0
2022-12-02 14:50:00,41.5,41.72,41.45,41.71,96345.0,41.5,41.72,41.45,41.71,96345.0
2022-12-02 15:00:00,41.72,41.77,41.43,41.68,119371.0,41.72,41.77,41.43,41.68,119371.0
2022-12-02 15:10:00,41.66,41.9,41.64,41.79,75110.0,41.66,41.9,41.64,41.79,75110.0
2022-12-02 15:20:00,41.8,41.92,41.6,41.61,127059.0,41.8,41.92,41.6,41.61,127059.0
2022-12-02 15:30:00,41.61,41.77,41.55,41.72,168656.0,41.61,41.77,41.55,41.72,168656.0
2022-12-02 15:40:00,41.72,41.73,41.5,41.53,200604.0,41.72,41.73,41.5,41.53,200604.0
2022-12-02 15:50:00,41.53,42.12,41.51,42.1,581345.0,41.53,42.12,41.51,42.1,581345.0
2022-12-05 09:30:00,41.85,42.87,41.37,41.37,226273.0,41.85,42.87,41.37,41.37,226273.0
2022-12-05 09:40:00,41.41,41.94,40.75,41.03,132670.0,41.41,41.94,40.75,41.03,132670.0
2022-12-05 09:50:00,40.95,41.01,40.45,40.72,110249.0,40.95,41.01,40.45,40.72,110249.0
2022-12-05 10:00:00,40.72,40.93,40.2,40.52,129883.0,40.72,40.93,40.2,40.52,129883.0
2022-12-05 10:10:00,40.57,40.68,40.25,40.27,84747.0,40.57,40.68,40.25,40.27,84747.0
2022-12-05 10:20:00,40.24,40.46,39.93,39.94,160269.0,40.24,40.46,39.93,39.94,160269.0
2022-12-05 10:30:00,39.93,40.33,39.86,40.18,81258.0,39.93,40.33,39.86,40.18,81258.0
2022-12-05 10:40:00,40.21,40.67,40.18,40.44,66414.0,40.21,40.67,40.18,40.44,66414.0
2022-12-05 10:50:00,40.44,40.59,40.23,40.4,87530.0,40.44,40.59,40.23,40.4,87530.0
2022-12-05 11:00:00,40.41,40.81,40.41,40.72,55601.0,40.41,40.81,40.41,40.72,55601.0
2022-12-05 11:10:00,40.7,40.95,40.3,40.35,59461.0,40.7,40.95,40.3,40.35,59461.0
2022-12-05 11:20:00,40.35,40.39,39.95,40.04,68888.0,40.35,40.39,39.95,40.04,68888.0
2022-12-05 11:30:00,40.04,40.16,39.83,40.15,119997.0,40.04,40.16,39.83,40.15,119997.0
2022-12-05 11:40:00,40.16,40.49,40.16,40.44,33250.0,40.16,40.49,40.16,40.44,33250.0
2022-12-05 11:50:00,40.45,40.56,40.33,40.4,35324.0,40.45,40.56,40.33,40.4,35324.0
2022-12-05 12:00:00,40.42,40.6,40.16,40.22,54576.0,40.42,40.6,40.16,40.22,54576.0
2022-12-05 12:10:00,40.2,40.27,39.93,39.95,48555.0,40.2,40.27,39.93,39.95,48555.0
2022-12-05 12:20:00,39.94,40.08,39.85,39.94,94380.0,39.94,40.08,39.85,39.94,94380.0
2022-12-05 12:30:00,39.93,40.01,39.53,39.59,124631.0,39.93,40.01,39.53,39.59,124631.0
2022-12-05 12:40:00,39.57,39.93,39.45,39.85,80572.0,39.57,39.93,39.45,39.85,80572.0
2022-12-05 12:50:00,39.82,39.83,39.35,39.4,46245.0,39.82,39.83,39.35,39.4,46245.0
2022-12-05 13:00:00,39.41,39.58,39.31,39.38,52290.0,39.41,39.58,39.31,39.38,52290.0
2022-12-05 13:10:00,39.38,39.83,39.34,39.72,78595.0,39.38,39.83,39.34,39.72,78595.0
2022-12-05 13:20:00,39.7,39.7,39.41,39.59,23350.0,39.7,39.7,39.41,39.59,23350.0
2022-12-05 13:30:00,39.63,39.68,39.5,39.67,14066.0,39.63,39.68,39.5,39.67,14066.0
2022-12-05 13:40:00,39.62,39.65,39.35,39.39,46976.0,39.62,39.65,39.35,39.39,46976.0
2022-12-05 13:50:00,39.4,39.4,38.99,39.01,94925.0,39.4,39.4,38.99,39.01,94925.0
2022-12-05 14:00:00,39.02,39.12,38.92,38.94,61978.0,39.02,39.12,38.92,38.94,61978.0
2022-12-05 14:10:00,38.94,39.37,38.93,39.2,53637.0,38.94,39.37,38.93,39.2,53637.0
2022-12-05 14:20:00,39.17,39.27,39.06,39.16,44199.0,39.17,39.27,39.06,39.16,44199.0
2022-12-05 14:30:00,39.16,39.16,38.85,38.89,46072.0,39.16,39.16,38.85,38.89,46072.0
2022-12-05 14:40:00,38.88,39.06,38.65,38.76,119483.0,38.88,39.06,38.65,38.76,119483.0
2022-12-05 14:50:00,38.76,38.9,38.65,38.7,96788.0,38.76,38.9,38.65,38.7,96788.0
2022-12-05 15:00:00,38.66,38.71,38.35,38.4,88849.0,38.66,38.71,38.35,38.4,88849.0
2022-12-05 15:10:00,38.41,38.41,38.22,38.36,102540.0,38.41,38.41,38.22,38.36,102540.0
2022-12-05 15:20:00,38.35,38.56,38.3,38.47,86253.0,38.35,38.56,38.3,38.47,86253.0
2022-12-05 15:30:00,38.47,38.65,38.09,38.17,146496.0,38.47,38.65,38.09,38.17,146496.0
2022-12-05 15:40:00,38.14,38.38,37.96,38.37,237535.0,38.14,38.38,37.96,38.37,237535.0
2022-12-05 15:50:00,38.39,38.54,38.1,38.54,546683.0,38.39,38.54,38.1,38.54,546683.0
2022-12-06 09:30:00,38.74,39.19,37.94,38.05,138554.0,38.74,39.19,37.94,38.05,138554.0
2022-12-06 09:40:00,37.97,38.2,37.26,37.8,97991.0,37.97,38.2,37.26,37.8,97991.0
2022-12-06 09:50:00,37.86,38.07,37.43,37.44,34209.0,37.86,38.07,37.43,37.44,34209.0
2022-12-06 10:00:00,37.44,37.6,37.09,37.29,113967.0,37.44,37.6,37.09,37.29,113967.0
2022-12-06 10:10:00,37.29,37.89,37.28,37.72,34037.0,37.29,37.89,37.28,37.72,34037.0
2022-12-06 10:20:00,37.72,37.94,37.59,37.68,27309.0,37.72,37.94,37.59,37.68,27309.0
2022-12-06 10:30:00,37.72,37.94,37.5,37.82,25875.0,37.72,37.94,37.5,37.82,25875.0
2022-12-06 10:40:00,37.79,38.25,37.45,38.09,74941.0,37.79,38.25,37.45,38.09,74941.0
2022-12-06 10:50:00,38.05,38.11,37.67,37.72,22166.0,38.05,38.11,37.67,37.72,22166.0
2022-12-06 11:00:00,37.68,37.91,37.53,37.86,25546.0,37.68,37.91,37.53,37.86,25546.0
2022-12-06 11:10:00,37.89,38.17,37.81,37.98,24299.0,37.89,38.17,37.81,37.98,24299.0
2022-12-06 11:20:00,37.98,38.18,37.85,37.99,20405.0,37.98,38.18,37.85,37.99,20405.0
2022-12-06 11:30:00,38.02,38.17,37.93,38.0,24959.0,38.02,38.17,37.93,38.0,24959.0
2022-12-06 11:40:00,37.97,38.13,37.83,38.07,16687.0,37.97,38.13,37.83,38.07,16687.0
2022-12-06 11:50:00,38.07,38.08,37.65,37.65,20394.0,38.07,38.08,37.65,37.65,20394.0
2022-12-06 12:00:00,37.65,37.78,37.59,37.63,12930.0,37.65,37.78,37.59,37.63,12930.0
2022-12-06 12:10:00,37.62,37.68,37.2,37.2,20751.0,37.62,37.68,37.2,37.2,20751.0
2022-12-06 12:20:00,37.19,37.58,37.19,37.49,18581.0,37.19,37.58,37.19,37.49,18581.0
2022-12-06 12:30:00,37.47,37.62,37.37,37.4,9425.0,37.47,37.62,37.37,37.4,9425.0
2022-12-06 12:40:00,37.4,37.52,37.36,37.52,17965.0,37.4,37.52,37.36,37.52,17965.0
2022-12-06 12:50:00,37.48,37.58,37.37,37.39,15375.0,37.48,37.58,37.37,37.39,15375.0
2022-12-06 13:00:00,37.36,37.56,37.24,37.24,18062.0,37.36,37.56,37.24,37.24,18062.0
2022-12-06 13:10:00,37.25,37.52,37.25,37.45,13422.0,37.25,37.52,37.25,37.45,13422.0
2022-12-06 13:20:00,37.45,37.46,37.17,37.21,40494.0,37.45,37.46,37.17,37.21,40494.0
2022-12-06 13:30:00,37.21,37.34,37.13,37.23,24824.0,37.21,37.34,37.13,37.23,24824.0
2022-12-06 13:40:00,37.23,37.58,37.23,37.44,20972.0,37.23,37.58,37.23,37.44,20972.0
2022-12-06 13:50:00,37.44,37.53,37.32,37.33,31642.0,37.44,37.53,37.32,37.33,31642.0
2022-12-06 14:00:00,37.33,37.34,37.03,37.15,22422.0,37.33,37.34,37.03,37.15,22422.0
2022-12-06 14:10:00,37.15,37.15,36.95,37.07,48350.0,37.15,37.15,36.95,37.07,48350.0
2022-12-06 14:20:00,37.04,37.06,36.75,36.75,37498.0,37.04,37.06,36.75,36.75,37498.0
2022-12-06 14:30:00,36.75,36.95,36.71,36.88,55741.0,36.75,36.95,36.71,36.88,55741.0
2022-12-06 14:40:00,36.9,37.21,36.88,37.19,24500.0,36.9,37.21,36.88,37.19,24500.0
2022-12-06 14:50:00,37.16,37.42,37.15,37.38,21630.0,37.16,37.42,37.15,37.38,21630.0
2022-12-06 15:00:00,37.39,37.68,37.39,37.49,35593.0,37.39,37.68,37.39,37.49,35593.0
2022-12-06 15:10:00,37.49,37.53,37.26,37.27,31499.0,37.49,37.53,37.26,37.27,31499.0
2022-12-06 15:20:00,37.27,37.3,37.01,37.02,49029.0,37.27,37.3,37.01,37.02,49029.0
2022-12-06 15:30:00,37.02,37.17,36.94,37.15,60823.0,37.02,37.17,36.94,37.15,60823.0
2022-12-06 15:40:00,37.14,37.28,36.84,36.84,121438.0,37.14,37.28,36.84,36.84,121438.0
2022-12-06 15:50:00,36.83,37.16,36.82,37.03,210431.0,36.83,37.16,36.82,37.03,210431.0
2022-12-07 09:30:00,36.61,38.06,36.16,37.43,123690.0,36.61,38.06,36.16,37.43,123690.0
2022-12-07 09:40:00,37.37,37.74,36.65,36.7,50920.0,37.37,37.74,36.65,36.7,50920.0
2022-12-07 09:50:00,36.71,36.89,36.24,36.28,51329.0,36.71,36.89,36.24,36.28,51329.0
2022-12-07 10:00:00,36.27,36.53,35.85,36.17,59576.0,36.27,36.53,35.85,36.17,59576.0
2022-12-07 10:10:00,36.24,36.37,35.7,35.7,55536.0,36.24,36.37,35.7,35.7,55536.0
2022-12-07 10:20:00,35.67,35.79,34.91,35.21,145158.0,35.67,35.79,34.91,35.21,145158.0
2022-12-07 10:30:00,35.21,35.76,35.19,35.54,109334.0,35.21,35.76,35.19,35.54,109334.0
2022-12-07 10:40:00,35.5,36.33,35.48,36.25,86176.0,35.5,36.33,35.48,36.25,86176.0
2022-12-07 10:50:00,36.23,36.28,35.89,35.98,56254.0,36.23,36.28,35.89,35.98,56254.0
2022-12-07 11:00:00,36.0,36.3,35.96,36.22,50351.0,36.0,36.3,35.96,36.22,50351.0
2022-12-07 11:10:00,36.22,36.27,36.0,36.01,52510.0,36.22,36.27,36.0,36.01,52510.0
2022-12-07 11:20:00,36.0,36.0,35.7,35.78,25591.0,36.0,36.0,35.7,35.78,25591.0
2022-12-07 11:30:00,35.77,36.03,35.75,35.9,33847.0,35.77,36.03,35.75,35.9,33847.0
2022-12-07 11:40:00,35.91,36.11,35.79,35.98,55296.0,35.91,36.11,35.79,35.98,55296.0
2022-12-07 11:50:00,35.99,36.35,35.94,36.23,47651.0,35.99,36.35,35.94,36.23,47651.0
2022-12-07 12:00:00,36.23,36.32,35.93,36.03,24654.0,36.23,36.32,35.93,36.03,24654.0
2022-12-07 12:10:00,36.08,36.39,36.01,36.23,55686.0,36.08,36.39,36.01,36.23,55686.0
2022-12-07 12:20:00,36.22,36.23,35.95,36.01,21015.0,36.22,36.23,35.95,36.01,21015.0
2022-12-07 12:30:00,36.06,36.07,35.69,35.74,87995.0,36.06,36.07,35.69,35.74,87995.0
2022-12-07 12:40:00,35.73,36.22,35.73,36.17,52487.0,35.73,36.22,35.73,36.17,52487.0
2022-12-07 12:50:00,36.19,36.35,36.12,36.35,55090.0,36.19,36.35,36.12,36.35,55090.0
2022-12-07 13:00:00,36.35,36.52,36.11,36.49,60065.0,36.35,36.52,36.11,36.49,60065.0
2022-12-07 13:10:00,36.46,36.59,36.31,36.31,43315.0,36.46,36.59,36.31,36.31,43315.0
2022-12-07 13:20:00,36.29,36.29,36.03,36.13,20197.0,36.29,36.29,36.03,36.13,20197.0
2022-12-07 13:30:00,36.11,36.11,35.81,35.81,41900.0,36.11,36.11,35.81,35.81,41900.0
2022-12-07 13:40:00,35.84,36.02,35.84,35.98,16825.0,35.84,36.02,35.84,35.98,16825.0
2022-12-07 13:50:00,35.96,35.96,35.78,35.78,12405.0,35.96,35.96,35.78,35.78,12405.0
2022-12-07 14:00:00,35.8,35.91,35.73,35.89,16302.0,35.8,35.91,35.73,35.89,16302.0
2022-12-07 14:10:00,35.85,35.99,35.85,35.92,18757.0,35.85,35.99,35.85,35.92,18757.0
2022-12-07 14:20:00,35.9,36.08,35.74,35.97,29013.0,35.9,36.08,35.74,35.97,29013.0
2022-12-07 14:30:00,35.96,36.06,35.84,36.05,21164.0,35.96,36.06,35.84,36.05,21164.0
2022-12-07 14:40:00,36.06,36.06,35.78,35.81,29362.0,36.06,36.06,35.78,35.81,29362.0
2022-12-07 14:50:00,35.79,35.87,35.7,35.73,21466.0,35.79,35.87,35.7,35.73,21466.0
2022-12-07 15:00:00,35.72,36.0,35.71,35.91,32748.0,35.72,36.0,35.71,35.91,32748.0
2022-12-07 15:10:00,35.91,36.03,35.82,35.86,22220.0,35.91,36.03,35.82,35.86,22220.0
2022-12-07 15:20:00,35.84,35.91,35.75,35.78,29066.0,35.84,35.91,35.75,35.78,29066.0
2022-12-07 15:30:00,35.77,35.92,35.73,35.88,46271.0,35.77,35.92,35.73,35.88,46271.0
2022-12-07 15:40:00,35.88,35.9,35.61,35.74,81595.0,35.88,35.9,35.61,35.74,81595.0
2022-12-07 15:50:00,35.71,35.77,35.48,35.6,245812.0,35.71,35.77,35.48,35.6,245812.0
2022-12-08 09:30:00,35.71,35.75,34.63,35.18,81473.0,35.71,35.75,34.63,35.18,81473.0
2022-12-08 09:40:00,35.26,36.03,35.17,35.98,44470.0,35.26,36.03,35.17,35.98,44470.0
2022-12-08 09:50:00,36.07,36.42,35.98,36.42,48251.0,36.07,36.42,35.98,36.42,48251.0
2022-12-08 10:00:00,36.44,36.75,36.26,36.64,55055.0,36.44,36.75,36.26,36.64,55055.0
2022-12-08 10:10:00,36.64,36.84,36.16,36.31,85641.0,36.64,36.84,36.16,36.31,85641.0
2022-12-08 10:20:00,36.34,36.73,36.05,36.39,35589.0,36.34,36.73,36.05,36.39,35589.0
2022-12-08 10:30:00,36.44,36.71,36.23,36.32,38547.0,36.44,36.71,36.23,36.32,38547.0
2022-12-08 10:40:00,36.35,36.46,36.02,36.09,37497.0,36.35,36.46,36.02,36.09,37497.0
2022-12-08 10:50:00,36.02,36.1,35.58,35.61,40634.0,36.02,36.1,35.58,35.61,40634.0
2022-12-08 11:00:00,35.59,35.84,35.26,35.27,53719.0,35.59,35.84,35.26,35.27,53719.0
2022-12-08 11:10:00,35.26,35.69,35.25,35.34,33190.0,35.26,35.69,35.25,35.34,33190.0
2022-12-08 11:20:00,35.32,35.53,35.21,35.49,30513.0,35.32,35.53,35.21,35.49,30513.0
2022-12-08 11:30:00,35.48,35.69,35.35,35.62,23069.0,35.48,35.69,35.35,35.62,23069.0
2022-12-08 11:40:00,35.59,35.86,35.46,35.84,45171.0,35.59,35.86,35.46,35.84,45171.0
2022-12-08 11:50:00,35.86,35.98,35.74,35.88,46003.0,35.86,35.98,35.74,35.88,46003.0
2022-12-08 12:00:00,35.89,35.97,35.66,35.89,48642.0,35.89,35.97,35.66,35.89,48642.0
2022-12-08 12:10:00,35.94,36.15,35.76,36.12,93464.0,35.94,36.15,35.76,36.12,93464.0
2022-12-08 12:20:00,36.11,36.18,35.86,35.92,26815.0,36.11,36.18,35.86,35.92,26815.0
2022-12-08 12:30:00,35.92,36.42,35.89,36.24,44985.0,35.92,36.42,35.89,36.24,44985.0
2022-12-08 12:40:00,36.25,36.5,36.21,36.45,28429.0,36.25,36.5,36.21,36.45,28429.0
2022-12-08 12:50:00,36.46,36.57,36.4,36.41,24772.0,36.46,36.57,36.4,36.41,24772.0
2022-12-08 13:00:00,36.4,36.7,36.4,36.52,36057.0,36.4,36.7,36.4,36.52,36057.0
2022-12-08 13:10:00,36.44,36.6,36.4,36.45,24957.0,36.44,36.6,36.4,36.45,24957.0
2022-12-08 13:20:00,36.42,36.57,36.33,36.55,20113.0,36.42,36.57,36.33,36.55,20113.0
2022-12-08 13:30:00,36.54,36.7,36.53,36.67,22726.0,36.54,36.7,36.53,36.67,22726.0
2022-12-08 13:40:00,36.7,36.95,36.6,36.76,73362.0,36.7,36.95,36.6,36.76,73362.0
2022-12-08 13:50:00,36.73,36.73,36.5,36.5,26933.0,36.73,36.73,36.5,36.5,26933.0
2022-12-08 14:00:00,36.5,36.64,36.3,36.62,142023.0,36.5,36.64,36.3,36.62,142023.0
2022-12-08 14:10:00,36.62,36.86,36.56,36.81,32911.0,36.62,36.86,36.56,36.81,32911.0
2022-12-08 14:20:00,36.82,37.14,36.8,37.0,56820.0,36.82,37.14,36.8,37.0,56820.0
2022-12-08 14:30:00,37.0,37.01,36.8,36.88,26945.0,37.0,37.01,36.8,36.88,26945.0
2022-12-08 14:40:00,36.88,37.13,36.83,37.05,34150.0,36.88,37.13,36.83,37.05,34150.0
2022-12-08 14:50:00,37.01,37.42,37.0,37.3,77039.0,37.01,37.42,37.0,37.3,77039.0
2022-12-08 15:00:00,37.33,37.35,37.07,37.15,68764.0,37.33,37.35,37.07,37.15,68764.0
2022-12-08 15:10:00,37.16,37.33,36.98,37.26,80542.0,37.16,37.33,36.98,37.26,80542.0
2022-12-08 15:20:00,37.28,37.43,37.13,37.19,61427.0,37.28,37.43,37.13,37.19,61427.0
2022-12-08 15:30:00,37.22,37.3,37.07,37.07,67386.0,37.22,37.3,37.07,37.07,67386.0
2022-12-08 15:40:00,37.05,37.18,36.79,36.81,145170.0,37.05,37.18,36.79,36.81,145170.0
2022-12-08 15:50:00,36.81,37.04,36.79,36.97,262230.0,36.81,37.04,36.79,36.97,262230.0
2022-12-09 09:30:00,36.46,37.41,35.65,37.36,133672.0,36.46,37.41,35.65,37.36,133672.0
2022-12-09 09:40:00,37.37,38.58,37.29,38.55,130681.0,37.37,38.58,37.29,38.55,130681.0
2022-12-09 09:50:00,38.53,38.92,38.08,38.79,113098.0,38.53,38.92,38.08,38.79,113098.0
2022-12-09 10:00:00,38.88,39.0,38.37,38.66,100451.0,38.88,39.0,38.37,38.66,100451.0
2022-12-09 10:10:00,38.68,38.82,37.89,38.3,82423.0,38.68,38.82,37.89,38.3,82423.0
2022-12-09 10:20:00,38.3,38.57,38.18,38.45,90062.0,38.3,38.57,38.18,38.45,90062.0
2022-12-09 10:30:00,38.45,38.81,38.4,38.47,59044.0,38.45,38.81,38.4,38.47,59044.0
2022-12-09 10:40:00,38.51,38.52,37.9,37.92,68464.0,38.51,38.52,37.9,37.92,68464.0
2022-12-09 10:50:00,37.9,38.26,37.73,38.26,41618.0,37.9,38.26,37.73,38.26,41618.0
2022-12-09 11:00:00,38.26,38.51,38.2,38.26,69673.0,38.26,38.51,38.2,38.26,69673.0
2022-12-09 11:10:00,38.28,38.29,37.77,37.93,34680.0,38.28,38.29,37.77,37.93,34680.0
2022-12-09 11:20:00,37.93,38.01,37.79,37.88,38453.0,37.93,38.01,37.79,37.88,38453.0
2022-12-09 11:30:00,37.92,38.11,37.77,37.9,26383.0,37.92,38.11,37.77,37.9,26383.0
2022-12-09 11:40:00,37.92,38.18,37.82,38.05,23893.0,37.92,38.18,37.82,38.05,23893.0
2022-12-09 11:50:00,38.1,38.26,38.01,38.02,21243.0,38.1,38.26,38.01,38.02,21243.0
2022-12-09 12:00:00,38.02,38.07,37.93,38.01,22546.0,38.02,38.07,37.93,38.01,22546.0
2022-12-09 12:10:00,38.03,38.26,38.03,38.16,18881.0,38.03,38.26,38.03,38.16,18881.0
2022-12-09 12:20:00,38.12,38.2,38.0,38.16,22904.0,38.12,38.2,38.0,38.16,22904.0
2022-12-09 12:30:00,38.16,38.45,38.16,38.37,30873.0,38.16,38.45,38.16,38.37,30873.0
2022-12-09 12:40:00,38.41,38.44,38.08,38.13,39420.0,38.41,38.44,38.08,38.13,39420.0
2022-12-09 12:50:00,38.09,38.21,38.02,38.17,19860.0,38.09,38.21,38.02,38.17,19860.0
2022-12-09 13:00:00,38.16,38.16,37.95,38.08,26865.0,38.16,38.16,37.95,38.08,26865.0
2022-12-09 13:10:00,38.05,38.2,37.99,38.18,27468.0,38.05,38.2,37.99,38.18,27468.0
2022-12-09 13:20:00,38.18,38.33,38.11,38.32,39077.0,38.18,38.33,38.11,38.32,39077.0
2022-12-09 13:30:00,38.27,38.67,38.24,38.49,59326.0,38.27,38.67,38.24,38.49,59326.0
2022-12-09 13:40:00,38.49,38.5,38.24,38.26,68309.0,38.49,38.5,38.24,38.26,68309.0
2022-12-09 13:50:00,38.26,38.33,38.1,38.21,51285.0,38.26,38.33,38.1,38.21,51285.0
2022-12-09 14:00:00,38.22,38.32,38.13,38.21,47283.0,38.22,38.32,38.13,38.21,47283.0
2022-12-09 14:10:00,38.17,38.38,38.02,38.3,35088.0,38.17,38.38,38.02,38.3,35088.0
2022-12-09 14:20:00,38.3,38.37,38.09,38.12,88078.0,38.3,38.37,38.09,38.12,88078.0
2022-12-09 14:30:00,38.11,38.21,38.02,38.17,34968.0,38.11,38.21,38.02,38.17,34968.0
2022-12-09 14:40:00,38.19,38.28,38.15,38.2,25701.0,38.19,38.28,38.15,38.2,25701.0
2022-12-09 14:50:00,38.2,38.2,38.07,38.15,30060.0,38.2,38.2,38.07,38.15,30060.0
2022-12-09 15:00:00,38.15,38.26,38.08,38.13,41872.0,38.15,38.26,38.08,38.13,41872.0
2022-12-09 15:10:00,38.13,38.42,38.04,38.38,64187.0,38.13,38.42,38.04,38.38,64187.0
2022-12-09 15:20:00,38.38,38.45,37.99,37.99,84229.0,38.38,38.45,37.99,37.99,84229.0
2022-12-09 15:30:00,37.99,38.07,37.78,37.82,107535.0,37.99,38.07,37.78,37.82,107535.0
2022-12-09 15:40:00,37.82,37.91,37.73,37.76,169210.0,37.82,37.91,37.73,37.76,169210.0
2022-12-09 15:50:00,37.77,37.84,37.59,37.72,299972.0,37.77,37.84,37.59,37.72,299972.0
2022-12-12 09:30:00,37.93,38.6,36.7,36.7,77237.0,37.93,38.6,36.7,36.7,77237.0
2022-12-12 09:40:00,36.75,37.18,36.51,37.15,76032.0,36.75,37.18,36.51,37.15,76032.0
2022-12-12 09:50:00,37.03,37.03,36.45,36.84,62815.0,37.03,37.03,36.45,36.84,62815.0
2022-12-12 10:00:00,36.84,36.93,36.34,36.47,60946.0,36.84,36.93,36.34,36.47,60946.0
2022-12-12 10:10:00,36.46,36.62,35.57,35.81,134226.0,36.46,36.62,35.57,35.81,134226.0
2022-12-12 10:20:00,35.81,36.11,35.71,35.78,80600.0,35.81,36.11,35.71,35.78,80600.0
2022-12-12 10:30:00,35.73,35.73,35.29,35.34,79420.0,35.73,35.73,35.29,35.34,79420.0
2022-12-12 10:40:00,35.37,35.37,34.94,35.03,97307.0,35.37,35.37,34.94,35.03,97307.0
2022-12-12 10:50:00,35.03,35.24,34.9,35.2,86553.0,35.03,35.24,34.9,35.2,86553.0
2022-12-12 11:00:00,35.22,35.68,35.16,35.63,68543.0,35.22,35.68,35.16,35.63,68543.0
2022-12-12 11:10:00,35.62,35.63,35.3,35.54,97179.0,35.62,35.63,35.3,35.54,97179.0
2022-12-12 11:20:00,35.57,36.26,35.52,36.1,84392.0,35.57,36.26,35.52,36.1,84392.0
2022-12-12 11:30:00,36.04,36.56,36.01,36.41,99538.0,36.04,36.56,36.01,36.41,99538.0
2022-12-12 11:40:00,36.37,36.41,36.14,36.32,51773.0,36.37,36.41,36.14,36.32,51773.0
2022-12-12 11:50:00,36.35,36.43,36.12,36.26,34374.0,36.35,36.43,36.12,36.26,34374.0
2022-12-12 12:00:00,36.27,36.44,36.22,36.36,27845.0,36.27,36.44,36.22,36.36,27845.0
2022-12-12 12:10:00,36.35,36.41,36.24,36.37,21533.0,36.35,36.41,36.24,36.37,21533.0
2022-12-12 12:20:00,36.37,36.47,36.24,36.26,29059.0,36.37,36.47,36.24,36.26,29059.0
2022-12-12 12:30:00,36.26,36.52,36.21,36.47,19813.0,36.26,36.52,36.21,36.47,19813.0
2022-12-12 12:40:00,36.5,36.73,36.5,36.58,29509.0,36.5,36.73,36.5,36.58,29509.0
2022-12-12 12:50:00,36.55,36.67,36.42,36.42,13331.0,36.55,36.67,36.42,36.42,13331.0
2022-12-12 13:00:00,36.43,36.53,36.25,36.4,31589.0,36.43,36.53,36.25,36.4,31589.0
2022-12-12 13:10:00,36.38,36.38,36.07,36.29,36298.0,36.38,36.38,36.07,36.29,36298.0
2022-12-12 13:20:00,36.29,36.34,36.24,36.25,11048.0,36.29,36.34,36.24,36.25,11048.0
2022-12-12 13:30:00,36.28,36.36,36.13,36.21,27780.0,36.28,36.36,36.13,36.21,27780.0
2022-12-12 13:40:00,36.26,36.28,36.14,36.18,20781.0,36.26,36.28,36.14,36.18,20781.0
2022-12-12 13:50:00,36.18,36.24,36.06,36.14,25245.0,36.18,36.24,36.06,36.14,25245.0
2022-12-12 14:00:00,36.16,36.17,35.8,35.86,26783.0,36.16,36.17,35.8,35.86,26783.0
2022-12-12 14:10:00,35.89,36.15,35.81,36.09,20738.0,35.89,36.15,35.81,36.09,20738.0
2022-12-12 14:20:00,36.09,36.14,36.0,36.0,22183.0,36.09,36.14,36.0,36.0,22183.0
2022-12-12 14:30:00,35.97,35.97,35.74,35.76,30375.0,35.97,35.97,35.74,35.76,30375.0
2022-12-12 14:40:00,35.76,36.0,35.66,35.83,33910.0,35.76,36.0,35.66,35.83,33910.0
2022-12-12 14:50:00,35.86,36.13,35.83,36.0,38842.0,35.86,36.13,35.83,36.0,38842.0
2022-12-12 15:00:00,35.99,36.22,35.98,36.18,44651.0,35.99,36.22,35.98,36.18,44651.0
2022-12-12 15:10:00,36.19,36.31,36.12,36.24,38801.0,36.19,36.31,36.12,36.24,38801.0
2022-12-12 15:20:00,36.22,36.41,36.21,36.39,46203.0,36.22,36.41,36.21,36.39,46203.0
2022-12-12 15:30:00,36.38,36.54,36.32,36.54,59615.0,36.38,36.54,36.32,36.54,59615.0
2022-12-12 15:40:00,36.54,36.77,36.49,36.77,91264.0,36.54,36.77,36.49,36.77,91264.0
2022-12-12 15:50:00,36.77,37.4,36.73,37.32,432518.0,36.77,37.4,36.73,37.32,432518.0
2022-12-13 09:30:00,41.93,42.64,40.62,41.28,469156.0,41.93,42.64,40.62,41.28,469156.0
2022-12-13 09:40:00,41.16,42.06,41.07,41.95,283926.0,41.16,42.06,41.07,41.95,283926.0
2022-12-13 09:50:00,41.83,42.01,40.59,40.6,172415.0,41.83,42.01,40.59,40.6,172415.0
2022-12-13 10:00:00,40.65,40.7,40.21,40.64,212567.0,40.65,40.7,40.21,40.64,212567.0
2022-12-13 10:10:00,40.64,40.78,40.36,40.56,95987.0,40.64,40.78,40.36,40.56,95987.0
2022-12-13 10:20:00,40.6,40.6,39.85,40.02,129856.0,40.6,40.6,39.85,40.02,129856.0
2022-12-13 10:30:00,40.08,40.22,38.94,38.94,121828.0,40.08,40.22,38.94,38.94,121828.0
2022-12-13 10:40:00,38.92,39.48,38.92,38.97,69999.0,38.92,39.48,38.92,38.97,69999.0
2022-12-13 10:50:00,38.94,39.11,38.52,38.58,55619.0,38.94,39.11,38.52,38.58,55619.0
2022-12-13 11:00:00,38.61,38.89,38.21,38.43,104542.0,38.61,38.89,38.21,38.43,104542.0
2022-12-13 11:10:00,38.43,38.83,38.39,38.46,53338.0,38.43,38.83,38.39,38.46,53338.0
2022-12-13 11:20:00,38.44,38.54,38.24,38.39,34434.0,38.44,38.54,38.24,38.39,34434.0
2022-12-13 11:30:00,38.36,38.91,38.32,38.71,54532.0,38.36,38.91,38.32,38.71,54532.0
2022-12-13 11:40:00,38.67,39.02,38.24,38.31,120225.0,38.67,39.02,38.24,38.31,120225.0
2022-12-13 11:50:00,38.32,38.4,37.9,38.15,55120.0,38.32,38.4,37.9,38.15,55120.0
2022-12-13 12:00:00,38.15,38.43,38.03,38.18,25977.0,38.15,38.43,38.03,38.18,25977.0
2022-12-13 12:10:00,38.2,38.2,37.62,37.62,49852.0,38.2,38.2,37.62,37.62,49852.0
2022-12-13 12:20:00,37.66,37.92,37.55,37.88,100512.0,37.66,37.92,37.55,37.88,100512.0
2022-12-13 12:30:00,37.88,38.07,37.61,38.04,48696.0,37.88,38.07,37.61,38.04,48696.0
2022-12-13 12:40:00,38.04,38.14,37.81,37.84,48301.0,38.04,38.14,37.81,37.84,48301.0
2022-12-13 12:50:00,37.82,38.26,37.82,38.22,58552.0,37.82,38.26,37.82,38.22,58552.0
2022-12-13 13:00:00,38.26,38.5,38.12,38.19,41987.0,38.26,38.5,38.12,38.19,41987.0
2022-12-13 13:10:00,38.2,38.78,38.2,38.6,64655.0,38.2,38.78,38.2,38.6,64655.0
2022-12-13 13:20:00,38.6,38.9,38.53,38.76,56431.0,38.6,38.9,38.53,38.76,56431.0
2022-12-13 13:30:00,38.79,39.08,38.78,38.84,40742.0,38.79,39.08,38.78,38.84,40742.0
2022-12-13 13:40:00,38.82,39.02,38.8,38.84,32108.0,38.82,39.02,38.8,38.84,32108.0
2022-12-13 13:50:00,38.86,38.98,38.66,38.92,27026.0,38.86,38.98,38.66,38.92,27026.0
2022-12-13 14:00:00,38.96,39.32,38.92,39.2,48246.0,38.96,39.32,38.92,39.2,48246.0
2022-12-13 14:10:00,39.15,39.27,39.06,39.08,30197.0,39.15,39.27,39.06,39.08,30197.0
2022-12-13 14:20:00,39.05,39.25,38.96,39.19,32249.0,39.05,39.25,38.96,39.19,32249.0
2022-12-13 14:30:00,39.22,39.31,39.01,39.31,25729.0,39.22,39.31,39.01,39.31,25729.0
2022-12-13 14:40:00,39.33,39.55,39.26,39.28,34381.0,39.33,39.55,39.26,39.28,34381.0
2022-12-13 14:50:00,39.27,39.28,38.95,39.09,31845.0,39.27,39.28,38.95,39.09,31845.0
2022-12-13 15:00:00,39.09,39.09,38.72,38.84,32586.0,39.09,39.09,38.72,38.84,32586.0
2022-12-13 15:10:00,38.8,39.01,38.71,38.98,34448.0,38.8,39.01,38.71,38.98,34448.0
2022-12-13 15:20:00,38.96,39.06,38.82,39.05,41249.0,38.96,39.06,38.82,39.05,41249.0
2022-12-13 15:30:00,39.06,39.35,39.03,39.28,60642.0,39.06,39.35,39.03,39.28,60642.0
2022-12-13 15:40:00,39.29,39.49,39.23,39.43,132070.0,39.29,39.49,39.23,39.43,132070.0
2022-12-13 15:50:00,39.44,39.65,39.4,39.6,430928.0,39.44,39.65,39.4,39.6,430928.0
2022-12-14 09:30:00,40.03,40.87,39.53,40.41,183861.0,40.03,40.87,39.53,40.41,183861.0
2022-12-14 09:40:00,40.43,40.55,39.78,39.96,83575.0,40.43,40.55,39.78,39.96,83575.0
2022-12-14 09:50:00,39.99,40.78,39.96,40.67,103127.0,39.99,40.78,39.96,40.67,103127.0
2022-12-14 10:00:00,40.73,41.83,40.48,41.75,189673.0,40.73,41.83,40.48,41.75,189673.0
2022-12-14 10:10:00,41.79,42.19,41.64,42.07,226734.0,41.79,42.19,41.64,42.07,226734.0
2022-12-14 10:20:00,42.07,42.1,41.19,41.43,108957.0,42.07,42.1,41.19,41.43,108957.0
2022-12-14 10:30:00,41.37,41.53,40.61,41.21,124669.0,41.37,41.53,40.61,41.21,124669.0
2022-12-14 10:40:00,41.13,41.57,41.13,41.4,53126.0,41.13,41.57,41.13,41.4,53126.0
2022-12-14 10:50:00,41.48,41.73,41.32,41.66,47740.0,41.48,41.73,41.32,41.66,47740.0
2022-12-14 11:00:00,41.68,41.74,41.31,41.57,56379.0,41.68,41.74,41.31,41.57,56379.0
2022-12-14 11:10:00,41.62,42.14,41.6,42.1,82299.0,41.62,42.14,41.6,42.1,82299.0
2022-12-14 11:20:00,42.13,42.24,41.99,42.05,79134.0,42.13,42.24,41.99,42.05,79134.0
2022-12-14 11:30:00,42.05,42.59,41.97,42.48,127522.0,42.05,42.59,41.97,42.48,127522.0
2022-12-14 11:40:00,42.48,42.86,42.24,42.3,148401.0,42.48,42.86,42.24,42.3,148401.0
2022-12-14 11:50:00,42.29,42.62,42.16,42.19,61197.0,42.29,42.62,42.16,42.19,61197.0
2022-12-14 12:00:00,42.12,42.32,42.03,42.29,47873.0,42.12,42.32,42.03,42.29,47873.0
2022-12-14 12:10:00,42.28,42.28,41.72,41.86,55135.0,42.28,42.28,41.72,41.86,55135.0
2022-12-14 12:20:00,41.87,41.94,41.47,41.73,56120.0,41.87,41.94,41.47,41.73,56120.0
2022-12-14 12:30:00,41.74,41.75,41.33,41.43,54831.0,41.74,41.75,41.33,41.43,54831.0
2022-12-14 12:40:00,41.35,41.42,41.04,41.22,70628.0,41.35,41.42,41.04,41.22,70628.0
2022-12-14 12:50:00,41.23,41.29,41.04,41.17,33768.0,41.23,41.29,41.04,41.17,33768.0
2022-12-14 13:00:00,41.18,41.32,41.1,41.13,40005.0,41.18,41.32,41.1,41.13,40005.0
2022-12-14 13:10:00,41.11,41.45,41.09,41.34,35871.0,41.11,41.45,41.09,41.34,35871.0
2022-12-14 13:20:00,41.33,41.79,41.32,41.75,35860.0,41.33,41.79,41.32,41.75,35860.0
2022-12-14 13:30:00,41.78,42.13,41.74,42.07,78616.0,41.78,42.13,41.74,42.07,78616.0
2022-12-14 13:40:00,42.1,42.11,41.87,41.91,42042.0,42.1,42.11,41.87,41.91,42042.0
2022-12-14 13:50:00,41.94,42.13,41.93,42.02,30981.0,41.94,42.13,41.93,42.02,30981.0
2022-12-14 14:00:00,42.0,42.02,40.61,40.9,156301.0,42.0,42.02,40.61,40.9,156301.0
2022-12-14 14:10:00,40.99,41.66,40.98,41.54,109351.0,40.99,41.66,40.98,41.54,109351.0
2022-12-14 14:20:00,41.51,41.92,41.28,41.6,153908.0,41.51,41.92,41.28,41.6,153908.0
2022-12-14 14:30:00,41.56,41.6,40.53,41.04,152159.0,41.56,41.6,40.53,41.04,152159.0
2022-12-14 14:40:00,41.04,41.88,40.74,41.53,100208.0,41.04,41.88,40.74,41.53,100208.0
2022-12-14 14:50:00,41.53,41.71,41.04,41.62,104954.0,41.53,41.71,41.04,41.62,104954.0
2022-12-14 15:00:00,41.6,42.3,41.5,42.16,114892.0,41.6,42.3,41.5,42.16,114892.0
2022-12-14 15:10:00,42.2,42.65,42.07,42.3,131220.0,42.2,42.65,42.07,42.3,131220.0
2022-12-14 15:20:00,42.35,42.38,41.26,41.26,201009.0,42.35,42.38,41.26,41.26,201009.0
2022-12-14 15:30:00,41.26,41.65,41.07,41.39,127703.0,41.26,41.65,41.07,41.39,127703.0
2022-12-14 15:40:00,41.41,41.47,41.24,41.33,128500.0,41.41,41.47,41.24,41.33,128500.0
2022-12-14 15:50:00,41.32,41.7,41.32,41.43,279587.0,41.32,41.7,41.32,41.43,279587.0
2022-12-15 09:30:00,39.51,40.16,39.0,39.79,207707.0,39.51,40.16,39.0,39.79,207707.0
2022-12-15 09:40:00,39.83,40.16,39.1,39.23,150711.0,39.83,40.16,39.1,39.23,150711.0
2022-12-15 09:50:00,39.36,39.5,38.77,38.95,107784.0,39.36,39.5,38.77,38.95,107784.0
2022-12-15 10:00:00,39.0,39.0,38.23,38.28,182706.0,39.0,39.0,38.23,38.28,182706.0
2022-12-15 10:10:00,38.32,38.43,38.0,38.11,148283.0,38.32,38.43,38.0,38.11,148283.0
2022-12-15 10:20:00,38.09,38.19,37.63,37.99,118678.0,38.09,38.19,37.63,37.99,118678.0
2022-12-15 10:30:00,38.03,38.27,37.83,38.2,165315.0,38.03,38.27,37.83,38.2,165315.0
2022-12-15 10:40:00,38.18,38.22,37.69,37.7,79809.0,38.18,38.22,37.69,37.7,79809.0
2022-12-15 10:50:00,37.7,37.71,37.21,37.34,100290.0,37.7,37.71,37.21,37.34,100290.0
2022-12-15 11:00:00,37.35,37.57,37.06,37.08,83057.0,37.35,37.57,37.06,37.08,83057.0
2022-12-15 11:10:00,37.09,37.11,36.83,37.03,90420.0,37.09,37.11,36.83,37.03,90420.0
2022-12-15 11:20:00,37.02,37.25,36.95,37.16,124924.0,37.02,37.25,36.95,37.16,124924.0
2022-12-15 11:30:00,37.18,37.53,36.94,37.44,112526.0,37.18,37.53,36.94,37.44,112526.0
2022-12-15 11:40:00,37.38,37.38,37.01,37.01,35829.0,37.38,37.38,37.01,37.01,35829.0
2022-12-15 11:50:00,37.0,37.0,36.68,36.69,59079.0,37.0,37.0,36.68,36.69,59079.0
2022-12-15 12:00:00,36.69,37.17,36.63,37.04,116696.0,36.69,37.17,36.63,37.04,116696.0
2022-12-15 12:10:00,37.05,37.34,36.95,37.26,38404.0,37.05,37.34,36.95,37.26,38404.0
2022-12-15 12:20:00,37.24,37.36,37.15,37.36,33710.0,37.24,37.36,37.15,37.36,33710.0
2022-12-15 12:30:00,37.36,37.54,37.08,37.2,79453.0,37.36,37.54,37.08,37.2,79453.0
2022-12-15 12:40:00,37.2,37.45,37.19,37.34,47937.0,37.2,37.45,37.19,37.34,47937.0
2022-12-15 12:50:00,37.34,37.41,37.17,37.25,42691.0,37.34,37.41,37.17,37.25,42691.0
2022-12-15 13:00:00,37.26,37.43,36.9,36.94,40801.0,37.26,37.43,36.9,36.94,40801.0
2022-12-15 13:10:00,36.95,37.11,36.9,37.05,31331.0,36.95,37.11,36.9,37.05,31331.0
2022-12-15 13:20:00,37.05,37.08,36.85,36.94,49019.0,37.05,37.08,36.85,36.94,49019.0
2022-12-15 13:30:00,36.93,37.02,36.84,36.95,40739.0,36.93,37.02,36.84,36.95,40739.0
2022-12-15 13:40:00,36.94,37.05,36.77,36.98,49195.0,36.94,37.05,36.77,36.98,49195.0
2022-12-15 13:50:00,37.0,37.47,36.98,37.43,85542.0,37.0,37.47,36.98,37.43,85542.0
2022-12-15 14:00:00,37.43,37.49,37.24,37.25,80333.0,37.43,37.49,37.24,37.25,80333.0
2022-12-15 14:10:00,37.22,37.25,37.13,37.21,19345.0,37.22,37.25,37.13,37.21,19345.0
2022-12-15 14:20:00,37.2,37.25,37.1,37.23,31242.0,37.2,37.25,37.1,37.23,31242.0
2022-12-15 14:30:00,37.21,37.44,37.18,37.42,62684.0,37.21,37.44,37.18,37.42,62684.0
2022-12-15 14:40:00,37.43,37.68,37.41,37.57,63549.0,37.43,37.68,37.41,37.57,63549.0
2022-12-15 14:50:00,37.58,37.83,37.56,37.76,50699.0,37.58,37.83,37.56,37.76,50699.0
2022-12-15 15:00:00,37.76,37.92,37.71,37.8,56387.0,37.76,37.92,37.71,37.8,56387.0
2022-12-15 15:10:00,37.8,37.8,37.53,37.65,136068.0,37.8,37.8,37.53,37.65,136068.0
2022-12-15 15:20:00,37.65,37.77,37.6,37.74,46376.0,37.65,37.77,37.6,37.74,46376.0
2022-12-15 15:30:00,37.73,37.91,37.63,37.82,88596.0,37.73,37.91,37.63,37.82,88596.0
2022-12-15 15:40:00,37.83,37.87,37.68,37.81,178098.0,37.83,37.87,37.68,37.81,178098.0
2022-12-15 15:50:00,37.81,38.11,37.8,38.11,278307.0,37.81,38.11,37.8,38.11,278307.0
2022-12-16 09:30:00,37.84,38.28,37.53,37.75,70150.0,37.84,38.28,37.53,37.75,70150.0
2022-12-16 09:40:00,37.73,38.14,37.32,38.05,42241.0,37.73,38.14,37.32,38.05,42241.0
2022-12-16 09:50:00,38.05,38.08,37.5,37.5,44328.0,38.05,38.08,37.5,37.5,44328.0
2022-12-16 10:00:00,37.47,37.57,37.21,37.27,59744.0,37.47,37.57,37.21,37.27,59744.0
2022-12-16 10:10:00,37.26,37.35,36.83,36.83,70494.0,37.26,37.35,36.83,36.83,70494.0
2022-12-16 10:20:00,36.84,36.85,36.28,36.3,78385.0,36.84,36.85,36.28,36.3,78385.0
2022-12-16 10:30:00,36.27,36.3,36.04,36.22,32680.0,36.27,36.3,36.04,36.22,32680.0
2022-12-16 10:40:00,36.19,36.36,36.04,36.28,46750.0,36.19,36.36,36.04,36.28,46750.0
2022-12-16 10:50:00,36.25,36.78,36.18,36.78,60530.0,36.25,36.78,36.18,36.78,60530.0
2022-12-16 11:00:00,36.77,36.88,36.62,36.72,76034.0,36.77,36.88,36.62,36.72,76034.0
2022-12-16 11:10:00,36.72,36.94,36.66,36.8,151365.0,36.72,36.94,36.66,36.8,151365.0
2022-12-16 11:20:00,36.83,36.93,36.67,36.79,93537.0,36.83,36.93,36.67,36.79,93537.0
2022-12-16 11:30:00,36.79,37.19,36.77,37.11,30317.0,36.79,37.19,36.77,37.11,30317.0
2022-12-16 11:40:00,37.12,37.16,36.97,37.0,25776.0,37.12,37.16,36.97,37.0,25776.0
2022-12-16 11:50:00,37.0,37.15,36.8,36.85,140949.0,37.0,37.15,36.8,36.85,140949.0
2022-12-16 12:00:00,36.82,36.86,36.55,36.55,36251.0,36.82,36.86,36.55,36.55,36251.0
2022-12-16 12:10:00,36.55,36.61,36.32,36.61,44564.0,36.55,36.61,36.32,36.61,44564.0
2022-12-16 12:20:00,36.6,36.66,36.53,36.56,15251.0,36.6,36.66,36.53,36.56,15251.0
2022-12-16 12:30:00,36.56,36.78,36.5,36.68,21475.0,36.56,36.78,36.5,36.68,21475.0
2022-12-16 12:40:00,36.67,36.73,36.6,36.67,19518.0,36.67,36.73,36.6,36.67,19518.0
2022-12-16 12:50:00,36.63,36.64,36.51,36.54,16752.0,36.63,36.64,36.51,36.54,16752.0
2022-12-16 13:00:00,36.54,36.63,36.37,36.5,52635.0,36.54,36.63,36.37,36.5,52635.0
2022-12-16 13:10:00,36.47,36.52,36.31,36.48,31181.0,36.47,36.52,36.31,36.48,31181.0
2022-12-16 13:20:00,36.47,36.77,36.42,36.73,24139.0,36.47,36.77,36.42,36.73,24139.0
2022-12-16 13:30:00,36.72,36.94,36.69,36.72,20296.0,36.72,36.94,36.69,36.72,20296.0
2022-12-16 13:40:00,36.73,36.91,36.7,36.89,19175.0,36.73,36.91,36.7,36.89,19175.0
2022-12-16 13:50:00,36.88,36.88,36.56,36.63,18971.0,36.88,36.88,36.56,36.63,18971.0
2022-12-16 14:00:00,36.63,36.75,36.58,36.75,36147.0,36.63,36.75,36.58,36.75,36147.0
2022-12-16 14:10:00,36.69,36.69,36.4,36.4,23572.0,36.69,36.69,36.4,36.4,23572.0
2022-12-16 14:20:00,36.41,36.44,36.3,36.38,37917.0,36.41,36.44,36.3,36.38,37917.0
2022-12-16 14:30:00,36.36,36.4,36.12,36.13,38533.0,36.36,36.4,36.12,36.13,38533.0
2022-12-16 14:40:00,36.12,36.27,36.06,36.24,45747.0,36.12,36.27,36.06,36.24,45747.0
2022-12-16 14:50:00,36.24,36.35,36.12,36.31,43490.0,36.24,36.35,36.12,36.31,43490.0
2022-12-16 15:00:00,36.3,36.39,36.06,36.08,39140.0,36.3,36.39,36.06,36.08,39140.0
2022-12-16 15:10:00,36.07,36.25,36.0,36.12,82681.0,36.07,36.25,36.0,36.12,82681.0
2022-12-16 15:20:00,36.11,36.26,36.06,36.18,96694.0,36.11,36.26,36.06,36.18,96694.0
2022-12-16 15:30:00,36.18,36.74,36.17,36.68,106659.0,36.18,36.74,36.17,36.68,106659.0
2022-12-16 15:40:00,36.68,36.79,36.48,36.69,116848.0,36.68,36.79,36.48,36.69,116848.0
2022-12-16 15:50:00,36.67,37.09,36.64,36.91,414123.0,36.67,37.09,36.64,36.91,414123.0
2022-12-19 09:30:00,37.04,37.14,36.01,36.68,95896.0,37.04,37.14,36.01,36.68,95896.0
2022-12-19 09:40:00,36.65,37.0,36.4,36.95,33190.0,36.65,37.0,36.4,36.95,33190.0
2022-12-19 09:50:00,36.92,37.26,36.59,36.68,99466.0,36.92,37.26,36.59,36.68,99466.0
2022-12-19 10:00:00,36.7,36.86,36.25,36.51,60078.0,36.7,36.86,36.25,36.51,60078.0
2022-12-19 10:10:00,36.57,37.07,36.49,36.95,54369.0,36.57,37.07,36.49,36.95,54369.0
2022-12-19 10:20:00,36.99,37.25,36.93,37.05,34942.0,36.99,37.25,36.93,37.05,34942.0
2022-12-19 10:30:00,37.0,37.05,36.65,36.68,34897.0,37.0,37.05,36.65,36.68,34897.0
2022-12-19 10:40:00,36.66,36.68,36.41,36.56,32591.0,36.66,36.68,36.41,36.56,32591.0
2022-12-19 10:50:00,36.52,36.61,36.15,36.15,18805.0,36.52,36.61,36.15,36.15,18805.0
2022-12-19 11:00:00,36.13,36.17,35.84,35.96,54449.0,36.13,36.17,35.84,35.96,54449.0
2022-12-19 11:10:00,35.98,35.99,35.36,35.36,112079.0,35.98,35.99,35.36,35.36,112079.0
2022-12-19 11:20:00,35.4,35.43,35.07,35.21,77426.0,35.4,35.43,35.07,35.21,77426.0
2022-12-19 11:30:00,35.19,35.19,34.63,34.63,117230.0,35.19,35.19,34.63,34.63,117230.0
2022-12-19 11:40:00,34.62,34.83,34.52,34.55,88387.0,34.62,34.83,34.52,34.55,88387.0
2022-12-19 11:50:00,34.59,34.62,34.36,34.55,64957.0,34.59,34.62,34.36,34.55,64957.0
2022-12-19 12:00:00,34.58,34.8,34.57,34.67,36645.0,34.58,34.8,34.57,34.67,36645.0
2022-12-19 12:10:00,34.65,34.81,34.44,34.51,47890.0,34.65,34.81,34.44,34.51,47890.0
2022-12-19 12:20:00,34.52,34.64,34.42,34.44,45308.0,34.52,34.64,34.42,34.44,45308.0
2022-12-19 12:30:00,34.45,34.67,34.39,34.58,66753.0,34.45,34.67,34.39,34.58,66753.0
2022-12-19 12:40:00,34.58,34.87,34.58,34.79,41078.0,34.58,34.87,34.58,34.79,41078.0
2022-12-19 12:50:00,34.82,34.84,34.59,34.62,36338.0,34.82,34.84,34.59,34.62,36338.0
2022-12-19 13:00:00,34.62,34.65,34.31,34.35,117265.0,34.62,34.65,34.31,34.35,117265.0
2022-12-19 13:10:00,34.37,34.64,34.37,34.63,48052.0,34.37,34.64,34.37,34.63,48052.0
2022-12-19 13:20:00,34.67,34.94,34.58,34.69,59651.0,34.67,34.94,34.58,34.69,59651.0
2022-12-19 13:30:00,34.63,34.68,34.43,34.48,22178.0,34.63,34.68,34.43,34.48,22178.0
2022-12-19 13:40:00,34.44,34.44,34.24,34.38,26323.0,34.44,34.44,34.24,34.38,26323.0
2022-12-19 13:50:00,34.38,34.39,34.1,34.16,38830.0,34.38,34.39,34.1,34.16,38830.0
2022-12-19 14:00:00,34.15,34.31,34.08,34.24,26414.0,34.15,34.31,34.08,34.24,26414.0
2022-12-19 14:10:00,34.24,34.24,34.01,34.05,49720.0,34.24,34.24,34.01,34.05,49720.0
2022-12-19 14:20:00,34.05,34.14,34.01,34.02,24728.0,34.05,34.14,34.01,34.02,24728.0
2022-12-19 14:30:00,34.02,34.21,34.02,34.2,34741.0,34.02,34.21,34.02,34.2,34741.0
2022-12-19 14:40:00,34.19,34.35,34.18,34.3,31525.0,34.19,34.35,34.18,34.3,31525.0
2022-12-19 14:50:00,34.3,34.35,34.19,34.28,48001.0,34.3,34.35,34.19,34.28,48001.0
2022-12-19 15:00:00,34.28,34.28,34.0,34.12,82099.0,34.28,34.28,34.0,34.12,82099.0
2022-12-19 15:10:00,34.15,34.34,34.07,34.11,32380.0,34.15,34.34,34.07,34.11,32380.0
2022-12-19 15:20:00,34.09,34.15,33.91,33.93,68981.0,34.09,34.15,33.91,33.93,68981.0
2022-12-19 15:30:00,33.92,34.02,33.82,33.83,72934.0,33.92,34.02,33.82,33.83,72934.0
2022-12-19 15:40:00,33.83,33.93,33.72,33.81,164348.0,33.83,33.93,33.72,33.81,164348.0
2022-12-19 15:50:00,33.82,34.27,33.77,34.17,404794.0,33.82,34.27,33.77,34.17,404794.0
2022-12-20 09:30:00,33.32,33.93,33.0,33.45,163814.0,33.32,33.93,33.0,33.45,163814.0
2022-12-20 09:40:00,33.5,33.5,32.64,32.78,147204.0,33.5,33.5,32.64,32.78,147204.0
2022-12-20 09:50:00,32.83,33.33,32.58,33.32,82439.0,32.83,33.33,32.58,33.32,82439.0
2022-12-20 10:00:00,33.34,34.08,33.32,33.84,129889.0,33.34,34.08,33.32,33.84,129889.0
2022-12-20 10:10:00,33.8,33.99,33.63,33.83,76261.0,33.8,33.99,33.63,33.83,76261.0
2022-12-20 10:20:00,33.82,34.78,33.81,34.62,160302.0,33.82,34.78,33.81,34.62,160302.0
2022-12-20 10:30:00,34.64,34.88,34.43,34.65,121363.0,34.64,34.88,34.43,34.65,121363.0
2022-12-20 10:40:00,34.69,34.73,34.23,34.34,71015.0,34.69,34.73,34.23,34.34,71015.0
2022-12-20 10:50:00,34.32,34.38,34.02,34.05,44214.0,34.32,34.38,34.02,34.05,44214.0
2022-12-20 11:00:00,34.05,34.32,33.93,34.05,170625.0,34.05,34.32,33.93,34.05,170625.0
2022-12-20 11:10:00,34.0,34.05,33.79,33.91,70831.0,34.0,34.05,33.79,33.91,70831.0
2022-12-20 11:20:00,33.91,33.97,33.75,33.82,65886.0,33.91,33.97,33.75,33.82,65886.0
2022-12-20 11:30:00,33.79,34.0,33.78,33.81,27091.0,33.79,34.0,33.78,33.81,27091.0
2022-12-20 11:40:00,33.81,33.87,33.65,33.76,22115.0,33.81,33.87,33.65,33.76,22115.0
2022-12-20 11:50:00,33.76,33.91,33.62,33.84,19938.0,33.76,33.91,33.62,33.84,19938.0
2022-12-20 12:00:00,33.83,34.16,33.82,34.1,19857.0,33.83,34.16,33.82,34.1,19857.0
2022-12-20 12:10:00,34.13,34.48,34.09,34.26,44386.0,34.13,34.48,34.09,34.26,44386.0
2022-12-20 12:20:00,34.31,34.32,34.09,34.14,29177.0,34.31,34.32,34.09,34.14,29177.0
2022-12-20 12:30:00,34.14,34.4,34.03,34.4,38126.0,34.14,34.4,34.03,34.4,38126.0
2022-12-20 12:40:00,34.4,34.56,34.36,34.43,40316.0,34.4,34.56,34.36,34.43,40316.0
2022-12-20 12:50:00,34.45,34.52,34.16,34.25,24834.0,34.45,34.52,34.16,34.25,24834.0
2022-12-20 13:00:00,34.25,34.28,33.93,34.05,48181.0,34.25,34.28,33.93,34.05,48181.0
2022-12-20 13:10:00,34.02,34.03,33.73,33.73,17874.0,34.02,34.03,33.73,33.73,17874.0
2022-12-20 13:20:00,33.71,33.86,33.68,33.79,21967.0,33.71,33.86,33.68,33.79,21967.0
2022-12-20 13:30:00,33.78,34.07,33.71,34.02,32532.0,33.78,34.07,33.71,34.02,32532.0
2022-12-20 13:40:00,34.05,34.12,33.96,34.09,20473.0,34.05,34.12,33.96,34.09,20473.0
2022-12-20 13:50:00,34.1,34.19,34.08,34.18,24132.0,34.1,34.19,34.08,34.18,24132.0
2022-12-20 14:00:00,34.18,34.29,34.12,34.15,29478.0,34.18,34.29,34.12,34.15,29478.0
2022-12-20 14:10:00,34.16,34.28,34.13,34.15,30743.0,34.16,34.28,34.13,34.15,30743.0
2022-12-20 14:20:00,34.15,34.17,33.95,33.98,18390.0,34.15,34.17,33.95,33.98,18390.0
2022-12-20 14:30:00,33.98,34.11,33.98,34.06,18535.0,33.98,34.11,33.98,34.06,18535.0
2022-12-20 14:40:00,34.08,34.22,34.02,34.02,26609.0,34.08,34.22,34.02,34.02,26609.0
2022-12-20 14:50:00,34.01,34.21,33.97,34.13,28562.0,34.01,34.21,33.97,34.13,28562.0
2022-12-20 15:00:00,34.14,34.28,34.12,34.24,45740.0,34.14,34.28,34.12,34.24,45740.0
2022-12-20 15:10:00,34.24,34.39,34.19,34.21,33336.0,34.24,34.39,34.19,34.21,33336.0
2022-12-20 15:20:00,34.2,34.39,34.18,34.38,48327.0,34.2,34.39,34.18,34.38,48327.0
2022-12-20 15:30:00,34.36,34.57,34.3,34.57,87523.0,34.36,34.57,34.3,34.57,87523.0
2022-12-20 15:40:00,34.56,34.56,34.27,34.46,66412.0,34.56,34.56,34.27,34.46,66412.0
2022-12-20 15:50:00,34.45,34.58,34.35,34.41,196649.0,34.45,34.58,34.35,34.41,196649.0
2022-12-21 09:30:00,35.22,35.92,34.87,35.37,139959.0,35.22,35.92,34.87,35.37,139959.0
2022-12-21 09:40:00,35.4,36.4,35.24,36.3,144466.0,35.4,36.4,35.24,36.3,144466.0
2022-12-21 09:50:00,36.3,36.79,35.97,36.1,75536.0,36.3,36.79,35.97,36.1,75536.0
2022-12-21 10:00:00,36.07,36.92,36.07,36.85,103840.0,36.07,36.92,36.07,36.85,103840.0
2022-12-21 10:10:00,36.9,36.9,36.3,36.47,59996.0,36.9,36.9,36.3,36.47,59996.0
2022-12-21 10:20:00,36.48,36.65,36.31,36.47,54533.0,36.48,36.65,36.31,36.47,54533.0
2022-12-21 10:30:00,36.44,36.48,36.16,36.44,58755.0,36.44,36.48,36.16,36.44,58755.0
2022-12-21 10:40:00,36.47,36.5,36.19,36.34,87151.0,36.47,36.5,36.19,36.34,87151.0
2022-12-21 10:50:00,36.35,36.56,36.2,36.36,61256.0,36.35,36.56,36.2,36.36,61256.0
2022-12-21 11:00:00,36.45,36.77,36.45,36.64,54813.0,36.45,36.77,36.45,36.64,54813.0
2022-12-21 11:10:00,36.68,36.89,36.6,36.88,50064.0,36.68,36.89,36.6,36.88,50064.0
2022-12-21 11:20:00,36.88,36.98,36.79,36.93,54172.0,36.88,36.98,36.79,36.93,54172.0
2022-12-21 11:30:00,36.93,37.15,36.91,37.0,102634.0,36.93,37.15,36.91,37.0,102634.0
2022-12-21 11:40:00,37.05,37.1,36.48,36.48,41405.0,37.05,37.1,36.48,36.48,41405.0
2022-12-21 11:50:00,36.45,36.83,36.44,36.75,35893.0,36.45,36.83,36.44,36.75,35893.0
2022-12-21 12:00:00,36.77,36.85,36.54,36.55,29714.0,36.77,36.85,36.54,36.55,29714.0
2022-12-21 12:10:00,36.55,36.59,36.45,36.52,29824.0,36.55,36.59,36.45,36.52,29824.0
2022-12-21 12:20:00,36.55,36.74,36.51,36.73,28407.0,36.55,36.74,36.51,36.73,28407.0
2022-12-21 12:30:00,36.72,36.72,36.54,36.55,11785.0,36.72,36.72,36.54,36.55,11785.0
2022-12-21 12:40:00,36.53,36.57,36.41,36.46,26177.0,36.53,36.57,36.41,36.46,26177.0
2022-12-21 12:50:00,36.45,36.46,36.11,36.27,38499.0,36.45,36.46,36.11,36.27,38499.0
2022-12-21 13:00:00,36.27,36.35,36.19,36.29,37746.0,36.27,36.35,36.19,36.29,37746.0
2022-12-21 13:10:00,36.3,36.48,36.24,36.42,41111.0,36.3,36.48,36.24,36.42,41111.0
2022-12-21 13:20:00,36.4,36.47,36.25,36.38,19892.0,36.4,36.47,36.25,36.38,19892.0
2022-12-21 13:30:00,36.38,36.42,36.35,36.42,13427.0,36.38,36.42,36.35,36.42,13427.0
2022-12-21 13:40:00,36.4,36.44,36.35,36.43,16667.0,36.4,36.44,36.35,36.43,16667.0
2022-12-21 13:50:00,36.41,36.48,36.39,36.43,20315.0,36.41,36.48,36.39,36.43,20315.0
2022-12-21 14:00:00,36.49,36.59,36.47,36.53,13580.0,36.49,36.59,36.47,36.53,13580.0
2022-12-21 14:10:00,36.57,36.78,36.56,36.75,40423.0,36.57,36.78,36.56,36.75,40423.0
2022-12-21 14:20:00,36.74,36.94,36.74,36.91,36860.0,36.74,36.94,36.74,36.91,36860.0
2022-12-21 14:30:00,36.92,37.04,36.85,36.93,58009.0,36.92,37.04,36.85,36.93,58009.0
2022-12-21 14:40:00,36.94,36.95,36.74,36.8,25927.0,36.94,36.95,36.74,36.8,25927.0
2022-12-21 14:50:00,36.82,36.83,36.7,36.8,19913.0,36.82,36.83,36.7,36.8,19913.0
2022-12-21 15:00:00,36.81,36.82,36.65,36.66,27930.0,36.81,36.82,36.65,36.66,27930.0
2022-12-21 15:10:00,36.64,36.68,36.45,36.59,32958.0,36.64,36.68,36.45,36.59,32958.0
2022-12-21 15:20:00,36.61,36.78,36.59,36.69,69398.0,36.61,36.78,36.59,36.69,69398.0
2022-12-21 15:30:00,36.68,36.85,36.64,36.79,64567.0,36.68,36.85,36.64,36.79,64567.0
2022-12-21 15:40:00,36.79,36.85,36.67,36.69,75126.0,36.79,36.85,36.67,36.69,75126.0
2022-12-21 15:50:00,36.68,36.78,36.63,36.78,226942.0,36.68,36.78,36.63,36.78,226942.0
2022-12-22 09:30:00,35.86,36.0,34.52,34.71,154738.0,35.86,36.0,34.52,34.71,154738.0
2022-12-22 09:40:00,34.77,34.82,34.17,34.35,106409.0,34.77,34.82,34.17,34.35,106409.0
2022-12-22 09:50:00,34.34,34.57,34.15,34.44,84879.0,34.34,34.57,34.15,34.44,84879.0
2022-12-22 10:00:00,34.41,34.51,34.03,34.11,66253.0,34.41,34.51,34.03,34.11,66253.0
2022-12-22 10:10:00,34.12,34.12,33.68,33.79,91751.0,34.12,34.12,33.68,33.79,91751.0
2022-12-22 10:20:00,33.79,33.83,33.43,33.57,62470.0,33.79,33.83,33.43,33.57,62470.0
2022-12-22 10:30:00,33.61,33.61,33.2,33.38,63814.0,33.61,33.61,33.2,33.38,63814.0
2022-12-22 10:40:00,33.37,33.72,33.21,33.72,41345.0,33.37,33.72,33.21,33.72,41345.0
2022-12-22 10:50:00,33.68,33.68,33.16,33.3,87210.0,33.68,33.68,33.16,33.3,87210.0
2022-12-22 11:00:00,33.26,33.32,33.01,33.04,68580.0,33.26,33.32,33.01,33.04,68580.0
2022-12-22 11:10:00,33.03,33.29,32.98,33.12,39807.0,33.03,33.29,32.98,33.12,39807.0
2022-12-22 11:20:00,33.13,33.41,33.06,33.11,36500.0,33.13,33.41,33.06,33.11,36500.0
2022-12-22 11:30:00,33.11,33.13,32.85,32.86,62871.0,33.11,33.13,32.85,32.86,62871.0
2022-12-22 11:40:00,32.89,33.08,32.86,32.9,64362.0,32.89,33.08,32.86,32.9,64362.0
2022-12-22 11:50:00,32.9,32.91,32.71,32.72,81848.0,32.9,32.91,32.71,32.72,81848.0
2022-12-22 12:00:00,32.72,32.73,32.51,32.59,50545.0,32.72,32.73,32.51,32.59,50545.0
2022-12-22 12:10:00,32.59,32.68,32.43,32.48,59453.0,32.59,32.68,32.43,32.48,59453.0
2022-12-22 12:20:00,32.48,32.5,32.15,32.2,66988.0,32.48,32.5,32.15,32.2,66988.0
2022-12-22 12:30:00,32.18,32.19,31.79,31.9,141329.0,32.18,32.19,31.79,31.9,141329.0
2022-12-22 12:40:00,31.9,32.17,31.9,32.05,72708.0,31.9,32.17,31.9,32.05,72708.0
2022-12-22 12:50:00,32.05,32.08,31.77,31.87,62477.0,32.05,32.08,31.77,31.87,62477.0
2022-12-22 13:00:00,31.85,31.85,31.45,31.46,80929.0,31.85,31.85,31.45,31.46,80929.0
2022-12-22 13:10:00,31.44,32.17,31.41,32.01,147207.0,31.44,32.17,31.41,32.01,147207.0
2022-12-22 13:20:00,32.01,32.52,31.89,32.51,59630.0,32.01,32.52,31.89,32.51,59630.0
2022-12-22 13:30:00,32.51,32.76,32.4,32.71,119909.0,32.51,32.76,32.4,32.71,119909.0
2022-12-22 13:40:00,32.71,32.9,32.52,32.87,144824.0,32.71,32.9,32.52,32.87,144824.0
2022-12-22 13:50:00,32.85,33.0,32.75,32.89,132961.0,32.85,33.0,32.75,32.89,132961.0
2022-12-22 14:00:00,32.89,33.14,32.85,33.0,88349.0,32.89,33.14,32.85,33.0,88349.0
2022-12-22 14:10:00,33.0,33.16,32.98,32.98,56368.0,33.0,33.16,32.98,32.98,56368.0
2022-12-22 14:20:00,32.96,33.12,32.79,33.11,42120.0,32.96,33.12,32.79,33.11,42120.0
2022-12-22 14:30:00,33.07,33.07,32.81,32.93,55254.0,33.07,33.07,32.81,32.93,55254.0
2022-12-22 14:40:00,32.93,33.18,32.83,33.08,42963.0,32.93,33.18,32.83,33.08,42963.0
2022-12-22 14:50:00,33.08,33.44,33.0,33.4,72874.0,33.08,33.44,33.0,33.4,72874.0
2022-12-22 15:00:00,33.41,33.5,33.19,33.48,51011.0,33.41,33.5,33.19,33.48,51011.0
2022-12-22 15:10:00,33.48,33.85,33.48,33.85,69997.0,33.48,33.85,33.48,33.85,69997.0
2022-12-22 15:20:00,33.84,33.95,33.74,33.77,107877.0,33.84,33.95,33.74,33.77,107877.0
2022-12-22 15:30:00,33.76,33.84,33.64,33.83,82789.0,33.76,33.84,33.64,33.83,82789.0
2022-12-22 15:40:00,33.83,34.1,33.75,34.06,125791.0,33.83,34.1,33.75,34.06,125791.0
2022-12-22 15:50:00,34.07,34.52,34.07,34.24,319717.0,34.07,34.52,34.07,34.24,319717.0
2022-12-23 09:30:00,33.84,34.18,32.96,33.02,89551.0,33.84,34.18,32.96,33.02,89551.0
2022-12-23 09:40:00,33.09,33.39,32.87,33.06,43093.0,33.09,33.39,32.87,33.06,43093.0
2022-12-23 09:50:00,33.06,33.32,32.74,32.9,58193.0,33.06,33.32,32.74,32.9,58193.0
2022-12-23 10:00:00,32.94,33.3,32.82,33.05,41502.0,32.94,33.3,32.82,33.05,41502.0
2022-12-23 10:10:00,33.04,33.5,33.04,33.45,36122.0,33.04,33.5,33.04,33.45,36122.0
2022-12-23 10:20:00,33.48,33.48,32.95,33.0,45592.0,33.48,33.48,32.95,33.0,45592.0
2022-12-23 10:30:00,33.04,33.88,33.04,33.82,53125.0,33.04,33.88,33.04,33.82,53125.0
2022-12-23 10:40:00,33.83,33.99,33.27,33.45,121467.0,33.83,33.99,33.27,33.45,121467.0
2022-12-23 10:50:00,33.44,33.44,33.03,33.05,35789.0,33.44,33.44,33.03,33.05,35789.0
2022-12-23 11:00:00,33.01,33.04,32.79,32.91,24075.0,33.01,33.04,32.79,32.91,24075.0
2022-12-23 11:10:00,32.92,33.25,32.92,33.12,37148.0,32.92,33.25,32.92,33.12,37148.0
2022-12-23 11:20:00,33.15,33.21,32.92,33.11,19978.0,33.15,33.21,32.92,33.11,19978.0
2022-12-23 11:30:00,33.15,33.34,33.1,33.26,31715.0,33.15,33.34,33.1,33.26,31715.0
2022-12-23 11:40:00,33.27,33.5,33.19,33.35,72177.0,33.27,33.5,33.19,33.35,72177.0
2022-12-23 11:50:00,33.35,33.46,33.22,33.38,25757.0,33.35,33.46,33.22,33.38,25757.0
2022-12-23 12:00:00,33.39,33.5,33.29,33.35,28891.0,33.39,33.5,33.29,33.35,28891.0
2022-12-23 12:10:00,33.37,33.39,33.25,33.31,15286.0,33.37,33.39,33.25,33.31,15286.0
2022-12-23 12:20:00,33.3,33.5,33.26,33.37,26093.0,33.3,33.5,33.26,33.37,26093.0
2022-12-23 12:30:00,33.37,33.5,33.35,33.44,33689.0,33.37,33.5,33.35,33.44,33689.0
2022-12-23 12:40:00,33.46,33.5,33.24,33.25,30628.0,33.46,33.5,33.24,33.25,30628.0
2022-12-23 12:50:00,33.22,33.24,33.12,33.15,18035.0,33.22,33.24,33.12,33.15,18035.0
2022-12-23 13:00:00,33.17,33.28,33.12,33.19,36955.0,33.17,33.28,33.12,33.19,36955.0
2022-12-23 13:10:00,33.2,33.23,32.93,33.08,26996.0,33.2,33.23,32.93,33.08,26996.0
2022-12-23 13:20:00,33.09,33.11,32.96,33.01,11106.0,33.09,33.11,32.96,33.01,11106.0
2022-12-23 13:30:00,33.01,33.12,33.0,33.12,13444.0,33.01,33.12,33.0,33.12,13444.0
2022-12-23 13:40:00,33.11,33.25,33.02,33.09,30405.0,33.11,33.25,33.02,33.09,30405.0
2022-12-23 13:50:00,33.07,33.15,33.04,33.12,13491.0,33.07,33.15,33.04,33.12,13491.0
2022-12-23 14:00:00,33.12,33.15,32.95,33.1,20677.0,33.12,33.15,32.95,33.1,20677.0
2022-12-23 14:10:00,33.11,33.37,33.11,33.31,17854.0,33.11,33.37,33.11,33.31,17854.0
2022-12-23 14:20:00,33.29,33.39,33.24,33.3,37206.0,33.29,33.39,33.24,33.3,37206.0
2022-12-23 14:30:00,33.29,33.33,33.2,33.31,29686.0,33.29,33.33,33.2,33.31,29686.0
2022-12-23 14:40:00,33.31,33.33,33.26,33.31,43716.0,33.31,33.33,33.26,33.31,43716.0
2022-12-23 14:50:00,33.31,33.58,33.31,33.54,42312.0,33.31,33.58,33.31,33.54,42312.0
2022-12-23 15:00:00,33.54,33.59,33.49,33.59,36615.0,33.54,33.59,33.49,33.59,36615.0
2022-12-23 15:10:00,33.57,33.63,33.53,33.54,31294.0,33.57,33.63,33.53,33.54,31294.0
2022-12-23 15:20:00,33.54,33.61,33.43,33.56,40521.0,33.54,33.61,33.43,33.56,40521.0
2022-12-23 15:30:00,33.57,33.63,33.43,33.48,69827.0,33.57,33.63,33.43,33.48,69827.0
2022-12-23 15:40:00,33.49,33.62,33.43,33.46,106264.0,33.49,33.62,33.43,33.46,106264.0
2022-12-23 15:50:00,33.45,33.6,33.33,33.6,198826.0,33.45,33.6,33.33,33.6,198826.0
2022-12-27 09:30:00,33.03,33.07,32.33,32.63,113748.0,33.03,33.07,32.33,32.63,113748.0
2022-12-27 09:40:00,32.59,32.77,32.15,32.51,48048.0,32.59,32.77,32.15,32.51,48048.0
2022-12-27 09:50:00,32.56,32.71,32.34,32.57,36457.0,32.56,32.71,32.34,32.57,36457.0
2022-12-27 10:00:00,32.56,32.86,32.44,32.67,25308.0,32.56,32.86,32.44,32.67,25308.0
2022-12-27 10:10:00,32.68,33.15,32.48,33.01,34509.0,32.68,33.15,32.48,33.01,34509.0
2022-12-27 10:20:00,32.96,33.35,32.74,33.16,66581.0,32.96,33.35,32.74,33.16,66581.0
2022-12-27 10:30:00,33.16,33.59,33.01,33.38,73033.0,33.16,33.59,33.01,33.38,73033.0
2022-12-27 10:40:00,33.34,33.78,33.33,33.59,37272.0,33.34,33.78,33.33,33.59,37272.0
2022-12-27 10:50:00,33.6,33.66,33.35,33.43,21018.0,33.6,33.66,33.35,33.43,21018.0
2022-12-27 11:00:00,33.4,33.46,33.11,33.25,48024.0,33.4,33.46,33.11,33.25,48024.0
2022-12-27 11:10:00,33.23,33.3,33.18,33.25,22241.0,33.23,33.3,33.18,33.25,22241.0
2022-12-27 11:20:00,33.25,33.45,33.23,33.44,33278.0,33.25,33.45,33.23,33.44,33278.0
2022-12-27 11:30:00,33.46,33.57,33.19,33.34,28191.0,33.46,33.57,33.19,33.34,28191.0
2022-12-27 11:40:00,33.29,33.37,33.21,33.29,13144.0,33.29,33.37,33.21,33.29,13144.0
2022-12-27 11:50:00,33.3,33.31,33.06,33.08,26729.0,33.3,33.31,33.06,33.08,26729.0
2022-12-27 12:00:00,33.1,33.31,33.07,33.24,33808.0,33.1,33.31,33.07,33.24,33808.0
2022-12-27 12:10:00,33.24,33.4,33.17,33.28,114735.0,33.24,33.4,33.17,33.28,114735.0
2022-12-27 12:20:00,33.28,33.3,33.05,33.16,27303.0,33.28,33.3,33.05,33.16,27303.0
2022-12-27 12:30:00,33.18,33.27,33.04,33.07,17949.0,33.18,33.27,33.04,33.07,17949.0
2022-12-27 12:40:00,33.04,33.05,32.59,32.7,20005.0,33.04,33.05,32.59,32.7,20005.0
2022-12-27 12:50:00,32.7,32.97,32.67,32.92,34345.0,32.7,32.97,32.67,32.92,34345.0
2022-12-27 13:00:00,32.9,33.03,32.86,32.93,16650.0,32.9,33.03,32.86,32.93,16650.0
2022-12-27 13:10:00,32.99,32.99,32.71,32.73,10836.0,32.99,32.99,32.71,32.73,10836.0
2022-12-27 13:20:00,32.69,32.8,32.61,32.8,51568.0,32.69,32.8,32.61,32.8,51568.0
2022-12-27 13:30:00,32.82,32.83,32.59,32.66,27628.0,32.82,32.83,32.59,32.66,27628.0
2022-12-27 13:40:00,32.64,32.66,32.4,32.51,32177.0,32.64,32.66,32.4,32.51,32177.0
2022-12-27 13:50:00,32.51,32.56,32.42,32.51,20800.0,32.51,32.56,32.42,32.51,20800.0
2022-12-27 14:00:00,32.49,32.58,32.48,32.54,21119.0,32.49,32.58,32.48,32.54,21119.0
2022-12-27 14:10:00,32.54,32.57,32.39,32.43,18548.0,32.54,32.57,32.39,32.43,18548.0
2022-12-27 14:20:00,32.43,32.57,32.39,32.57,14606.0,32.43,32.57,32.39,32.57,14606.0
2022-12-27 14:30:00,32.58,32.63,32.52,32.52,11884.0,32.58,32.63,32.52,32.52,11884.0
2022-12-27 14:40:00,32.57,32.63,32.51,32.61,19187.0,32.57,32.63,32.51,32.61,19187.0
2022-12-27 14:50:00,32.62,32.62,32.41,32.48,16087.0,32.62,32.62,32.41,32.48,16087.0
2022-12-27 15:00:00,32.48,32.53,32.35,32.39,21920.0,32.48,32.53,32.35,32.39,21920.0
2022-12-27 15:10:00,32.38,32.48,32.36,32.38,57313.0,32.38,32.48,32.36,32.38,57313.0
2022-12-27 15:20:00,32.39,32.39,32.21,32.3,71119.0,32.39,32.39,32.21,32.3,71119.0
2022-12-27 15:30:00,32.3,32.4,32.24,32.36,58675.0,32.3,32.4,32.24,32.36,58675.0
2022-12-27 15:40:00,32.36,32.37,32.1,32.12,54064.0,32.36,32.37,32.1,32.12,54064.0
2022-12-27 15:50:00,32.11,32.28,32.08,32.15,207023.0,32.11,32.28,32.08,32.15,207023.0
2022-12-28 09:30:00,31.68,32.4,31.01,31.73,105111.0,31.68,32.4,31.01,31.73,105111.0
2022-12-28 09:40:00,31.73,31.9,31.54,31.81,44523.0,31.73,31.9,31.54,31.81,44523.0
2022-12-28 09:50:00,31.76,31.84,31.47,31.65,35848.0,31.76,31.84,31.47,31.65,35848.0
2022-12-28 10:00:00,31.74,31.92,31.61,31.7,36855.0,31.74,31.92,31.61,31.7,36855.0
2022-12-28 10:10:00,31.66,31.78,31.59,31.68,35886.0,31.66,31.78,31.59,31.68,35886.0
2022-12-28 10:20:00,31.76,31.79,31.37,31.37,47804.0,31.76,31.79,31.37,31.37,47804.0
2022-12-28 10:30:00,31.41,31.64,31.29,31.44,25591.0,31.41,31.64,31.29,31.44,25591.0
2022-12-28 10:40:00,31.43,31.72,31.4,31.45,29265.0,31.43,31.72,31.4,31.45,29265.0
2022-12-28 10:50:00,31.43,31.48,31.17,31.21,32213.0,31.43,31.48,31.17,31.21,32213.0
2022-12-28 11:00:00,31.19,31.49,31.17,31.38,27660.0,31.19,31.49,31.17,31.38,27660.0
2022-12-28 11:10:00,31.42,31.49,31.29,31.35,19497.0,31.42,31.49,31.29,31.35,19497.0
2022-12-28 11:20:00,31.35,31.4,31.15,31.21,28973.0,31.35,31.4,31.15,31.21,28973.0
2022-12-28 11:30:00,31.25,31.25,31.04,31.1,39304.0,31.25,31.25,31.04,31.1,39304.0
2022-12-28 11:40:00,31.12,31.18,30.86,30.89,79785.0,31.12,31.18,30.86,30.89,79785.0
2022-12-28 11:50:00,30.88,31.11,30.81,30.96,95475.0,30.88,31.11,30.81,30.96,95475.0
2022-12-28 12:00:00,30.94,31.17,30.92,31.05,55918.0,30.94,31.17,30.92,31.05,55918.0
2022-12-28 12:10:00,31.06,31.08,30.67,30.75,38207.0,31.06,31.08,30.67,30.75,38207.0
2022-12-28 12:20:00,30.75,30.94,30.67,30.89,38704.0,30.75,30.94,30.67,30.89,38704.0
2022-12-28 12:30:00,30.9,31.08,30.9,31.02,40954.0,30.9,31.08,30.9,31.02,40954.0
2022-12-28 12:40:00,31.03,31.23,30.95,31.2,23934.0,31.03,31.23,30.95,31.2,23934.0
2022-12-28 12:50:00,31.22,31.28,31.14,31.22,31684.0,31.22,31.28,31.14,31.22,31684.0
2022-12-28 13:00:00,31.25,31.4,31.24,31.29,32070.0,31.25,31.4,31.24,31.29,32070.0
2022-12-28 13:10:00,31.27,31.36,31.15,31.21,37442.0,31.27,31.36,31.15,31.21,37442.0
2022-12-28 13:20:00,31.23,31.24,31.06,31.12,22714.0,31.23,31.24,31.06,31.12,22714.0
2022-12-28 13:30:00,31.15,31.37,31.1,31.36,47035.0,31.15,31.37,31.1,31.36,47035.0
2022-12-28 13:40:00,31.38,31.54,31.35,31.5,85498.0,31.38,31.54,31.35,31.5,85498.0
2022-12-28 13:50:00,31.5,31.52,31.28,31.4,60686.0,31.5,31.52,31.28,31.4,60686.0
2022-12-28 14:00:00,31.44,31.65,31.39,31.65,23632.0,31.44,31.65,31.39,31.65,23632.0
2022-12-28 14:10:00,31.64,31.88,31.59,31.87,49273.0,31.64,31.88,31.59,31.87,49273.0
2022-12-28 14:20:00,31.86,31.99,31.58,31.6,83448.0,31.86,31.99,31.58,31.6,83448.0
2022-12-28 14:30:00,31.58,31.62,31.28,31.29,51054.0,31.58,31.62,31.28,31.29,51054.0
2022-12-28 14:40:00,31.29,31.58,31.28,31.47,30070.0,31.29,31.58,31.28,31.47,30070.0
2022-12-28 14:50:00,31.46,31.49,31.28,31.38,33171.0,31.46,31.49,31.28,31.38,33171.0
2022-12-28 15:00:00,31.37,31.38,31.22,31.31,36354.0,31.37,31.38,31.22,31.31,36354.0
2022-12-28 15:10:00,31.29,31.36,31.2,31.21,35435.0,31.29,31.36,31.2,31.21,35435.0
2022-12-28 15:20:00,31.21,31.23,31.01,31.15,61173.0,31.21,31.23,31.01,31.15,61173.0
2022-12-28 15:30:00,31.15,31.41,31.14,31.29,77200.0,31.15,31.41,31.14,31.29,77200.0
2022-12-28 15:40:00,31.27,31.49,31.27,31.46,93306.0,31.27,31.49,31.27,31.46,93306.0
2022-12-28 15:50:00,31.47,31.58,31.37,31.39,235917.0,31.47,31.58,31.37,31.39,235917.0
2022-12-29 09:30:00,31.81,32.75,31.11,32.48,263864.0,31.81,32.75,31.11,32.48,263864.0
2022-12-29 09:40:00,32.52,33.15,32.24,33.15,91449.0,32.52,33.15,32.24,33.15,91449.0
2022-12-29 09:50:00,33.09,33.3,32.91,33.01,128284.0,33.09,33.3,32.91,33.01,128284.0
2022-12-29 10:00:00,32.97,33.51,32.97,33.18,82542.0,32.97,33.51,32.97,33.18,82542.0
2022-12-29 10:10:00,33.2,33.83,33.14,33.83,88226.0,33.2,33.83,33.14,33.83,88226.0
2022-12-29 10:20:00,33.78,33.85,33.49,33.6,107911.0,33.78,33.85,33.49,33.6,107911.0
2022-12-29 10:30:00,33.59,33.97,33.59,33.84,90595.0,33.59,33.97,33.59,33.84,90595.0
2022-12-29 10:40:00,33.82,34.09,33.75,33.97,108714.0,33.82,34.09,33.75,33.97,108714.0
2022-12-29 10:50:00,33.96,34.1,33.74,33.87,93597.0,33.96,34.1,33.74,33.87,93597.0
2022-12-29 11:00:00,33.87,33.91,33.56,33.69,89560.0,33.87,33.91,33.56,33.69,89560.0
2022-12-29 11:10:00,33.71,33.83,33.54,33.83,64412.0,33.71,33.83,33.54,33.83,64412.0
2022-12-29 11:20:00,33.8,33.86,33.66,33.76,52227.0,33.8,33.86,33.66,33.76,52227.0
2022-12-29 11:30:00,33.75,33.91,33.66,33.78,66742.0,33.75,33.91,33.66,33.78,66742.0
2022-12-29 11:40:00,33.79,34.0,33.78,33.97,44420.0,33.79,34.0,33.78,33.97,44420.0
2022-12-29 11:50:00,33.99,34.1,33.97,33.97,63360.0,33.99,34.1,33.97,33.97,63360.0
2022-12-29 12:00:00,34.0,34.12,33.74,33.75,47586.0,34.0,34.12,33.74,33.75,47586.0
2022-12-29 12:10:00,33.77,33.81,33.51,33.74,87558.0,33.77,33.81,33.51,33.74,87558.0
2022-12-29 12:20:00,33.75,33.78,33.35,33.42,69205.0,33.75,33.78,33.35,33.42,69205.0
2022-12-29 12:30:00,33.43,33.48,33.26,33.3,69474.0,33.43,33.48,33.26,33.3,69474.0
2022-12-29 12:40:00,33.3,33.39,33.12,33.33,73092.0,33.3,33.39,33.12,33.33,73092.0
2022-12-29 12:50:00,33.37,33.39,33.15,33.15,44091.0,33.37,33.39,33.15,33.15,44091.0
2022-12-29 13:00:00,33.15,33.22,33.05,33.13,70776.0,33.15,33.22,33.05,33.13,70776.0
2022-12-29 13:10:00,33.15,33.47,33.11,33.42,57131.0,33.15,33.47,33.11,33.42,57131.0
2022-12-29 13:20:00,33.4,33.55,32.9,33.1,112438.0,33.4,33.55,32.9,33.1,112438.0
2022-12-29 13:30:00,33.06,33.23,32.99,33.2,75782.0,33.06,33.23,32.99,33.2,75782.0
2022-12-29 13:40:00,33.24,33.32,33.17,33.31,88527.0,33.24,33.32,33.17,33.31,88527.0
2022-12-29 13:50:00,33.33,33.47,33.29,33.46,47493.0,33.33,33.47,33.29,33.46,47493.0
2022-12-29 14:00:00,33.45,33.61,33.43,33.51,41072.0,33.45,33.61,33.43,33.51,41072.0
2022-12-29 14:10:00,33.53,33.55,33.37,33.44,39806.0,33.53,33.55,33.37,33.44,39806.0
2022-12-29 14:20:00,33.45,33.67,33.44,33.58,62841.0,33.45,33.67,33.44,33.58,62841.0
2022-12-29 14:30:00,33.6,33.62,33.48,33.55,47680.0,33.6,33.62,33.48,33.55,47680.0
2022-12-29 14:40:00,33.57,33.59,33.4,33.45,46688.0,33.57,33.59,33.4,33.45,46688.0
2022-12-29 14:50:00,33.47,33.61,33.43,33.48,42304.0,33.47,33.61,33.43,33.48,42304.0
2022-12-29 15:00:00,33.5,33.64,33.41,33.44,50315.0,33.5,33.64,33.41,33.44,50315.0
2022-12-29 15:10:00,33.44,33.44,33.28,33.3,86658.0,33.44,33.44,33.28,33.3,86658.0
2022-12-29 15:20:00,33.32,33.38,33.24,33.35,64019.0,33.32,33.38,33.24,33.35,64019.0
2022-12-29 15:30:00,33.36,33.62,33.32,33.6,104967.0,33.36,33.62,33.32,33.6,104967.0
2022-12-29 15:40:00,33.61,33.66,33.45,33.46,125085.0,33.61,33.66,33.45,33.46,125085.0
2022-12-29 15:50:00,33.46,33.49,33.15,33.16,296005.0,33.46,33.49,33.15,33.16,296005.0
2022-12-30 09:30:00,32.16,32.91,31.89,32.67,85854.0,32.16,32.91,31.89,32.67,85854.0
2022-12-30 09:40:00,32.64,32.64,31.96,32.16,68033.0,32.64,32.64,31.96,32.16,68033.0
2022-12-30 09:50:00,32.21,33.0,32.21,33.0,67545.0,32.21,33.0,32.21,33.0,67545.0
2022-12-30 10:00:00,33.01,33.05,32.46,32.66,70270.0,33.01,33.05,32.46,32.66,70270.0
2022-12-30 10:10:00,32.65,32.98,32.53,32.95,51251.0,32.65,32.98,32.53,32.95,51251.0
2022-12-30 10:20:00,32.95,33.08,32.7,32.92,66584.0,32.95,33.08,32.7,32.92,66584.0
2022-12-30 10:30:00,32.87,33.12,32.74,33.02,51475.0,32.87,33.12,32.74,33.02,51475.0
2022-12-30 10:40:00,33.02,33.33,32.79,33.31,80808.0,33.02,33.33,32.79,33.31,80808.0
2022-12-30 10:50:00,33.28,33.3,33.08,33.17,75096.0,33.28,33.3,33.08,33.17,75096.0
2022-12-30 11:00:00,33.15,33.25,33.09,33.23,61444.0,33.15,33.25,33.09,33.23,61444.0
2022-12-30 11:10:00,33.21,33.25,32.84,32.9,56057.0,33.21,33.25,32.84,32.9,56057.0
2022-12-30 11:20:00,32.9,32.94,32.78,32.78,45430.0,32.9,32.94,32.78,32.78,45430.0
2022-12-30 11:30:00,32.8,33.14,32.75,33.03,80030.0,32.8,33.14,32.75,33.03,80030.0
2022-12-30 11:40:00,33.01,33.03,32.84,33.01,38099.0,33.01,33.03,32.84,33.01,38099.0
2022-12-30 11:50:00,32.98,32.99,32.74,32.77,61035.0,32.98,32.99,32.74,32.77,61035.0
2022-12-30 12:00:00,32.81,32.82,32.52,32.64,31549.0,32.81,32.82,32.52,32.64,31549.0
2022-12-30 12:10:00,32.65,32.76,32.6,32.68,60337.0,32.65,32.76,32.6,32.68,60337.0
2022-12-30 12:20:00,32.7,32.7,32.56,32.63,28659.0,32.7,32.7,32.56,32.63,28659.0
2022-12-30 12:30:00,32.65,32.77,32.63,32.71,37304.0,32.65,32.77,32.63,32.71,37304.0
2022-12-30 12:40:00,32.69,32.72,32.57,32.61,32166.0,32.69,32.72,32.57,32.61,32166.0
2022-12-30 12:50:00,32.61,32.65,32.43,32.57,83049.0,32.61,32.65,32.43,32.57,83049.0
2022-12-30 13:00:00,32.59,32.66,32.44,32.62,58025.0,32.59,32.66,32.44,32.62,58025.0
2022-12-30 13:10:00,32.61,32.64,32.45,32.49,43274.0,32.61,32.64,32.45,32.49,43274.0
2022-12-30 13:20:00,32.5,32.5,32.35,32.45,50611.0,32.5,32.5,32.35,32.45,50611.0
2022-12-30 13:30:00,32.45,32.56,32.42,32.5,38352.0,32.45,32.56,32.42,32.5,38352.0
2022-12-30 13:40:00,32.49,32.58,32.43,32.47,29460.0,32.49,32.58,32.43,32.47,29460.0
2022-12-30 13:50:00,32.47,32.54,32.36,32.36,35219.0,32.47,32.54,32.36,32.36,35219.0
2022-12-30 14:00:00,32.37,32.42,32.28,32.29,21646.0,32.37,32.42,32.28,32.29,21646.0
2022-12-30 14:10:00,32.29,32.46,32.27,32.44,47345.0,32.29,32.46,32.27,32.44,47345.0
2022-12-30 14:20:00,32.44,32.52,32.36,32.43,67194.0,32.44,32.52,32.36,32.43,67194.0
2022-12-30 14:30:00,32.45,32.57,32.44,32.52,55664.0,32.45,32.57,32.44,32.52,55664.0
2022-12-30 14:40:00,32.52,32.52,32.28,32.33,45041.0,32.52,32.52,32.28,32.33,45041.0
2022-12-30 14:50:00,32.32,32.35,32.12,32.14,45392.0,32.32,32.35,32.12,32.14,45392.0
2022-12-30 15:00:00,32.13,32.43,32.12,32.42,69930.0,32.13,32.43,32.12,32.42,69930.0
2022-12-30 15:10:00,32.43,32.79,32.43,32.74,71475.0,32.43,32.79,32.43,32.74,71475.0
2022-12-30 15:20:00,32.73,32.76,32.6,32.73,64640.0,32.73,32.76,32.6,32.73,64640.0
2022-12-30 15:30:00,32.73,32.76,32.57,32.66,95983.0,32.73,32.76,32.57,32.66,95983.0
2022-12-30 15:40:00,32.66,32.76,32.57,32.69,119610.0,32.66,32.76,32.57,32.69,119610.0
2022-12-30 15:50:00,32.69,32.93,32.68,32.9,200496.0,32.69,32.93,32.68,32.9,200496.0
2023-01-03 09:30:00,33.87,34.48,33.56,33.94,170203.0,33.87,34.48,33.56,33.94,170203.0
2023-01-03 09:40:00,33.95,35.05,33.72,33.86,256777.0,33.95,35.05,33.72,33.86,256777.0
2023-01-03 09:50:00,33.82,34.19,32.91,32.99,117997.0,33.82,34.19,32.91,32.99,117997.0
2023-01-03 10:00:00,32.95,33.07,32.49,32.57,117518.0,32.95,33.07,32.49,32.57,117518.0
2023-01-03 10:10:00,32.55,32.64,31.91,31.94,91946.0,32.55,32.64,31.91,31.94,91946.0
2023-01-03 10:20:00,31.92,32.15,31.82,31.96,89229.0,31.92,32.15,31.82,31.96,89229.0
2023-01-03 10:30:00,31.95,32.14,31.81,32.01,102821.0,31.95,32.14,31.81,32.01,102821.0
2023-01-03 10:40:00,32.01,32.54,31.86,32.44,90381.0,32.01,32.54,31.86,32.44,90381.0
2023-01-03 10:50:00,32.44,32.64,32.25,32.6,97400.0,32.44,32.64,32.25,32.6,97400.0
2023-01-03 11:00:00,32.64,32.75,32.31,32.32,47424.0,32.64,32.75,32.31,32.32,47424.0
2023-01-03 11:10:00,32.33,32.33,32.06,32.13,28367.0,32.33,32.33,32.06,32.13,28367.0
2023-01-03 11:20:00,32.12,32.15,31.92,32.01,36653.0,32.12,32.15,31.92,32.01,36653.0
2023-01-03 11:30:00,32.01,32.03,31.82,31.91,34765.0,32.01,32.03,31.82,31.91,34765.0
2023-01-03 11:40:00,31.93,31.97,31.66,31.66,52846.0,31.93,31.97,31.66,31.66,52846.0
2023-01-03 11:50:00,31.65,31.85,31.61,31.73,56913.0,31.65,31.85,31.61,31.73,56913.0
2023-01-03 12:00:00,31.77,31.93,31.6,31.81,86162.0,31.77,31.93,31.6,31.81,86162.0
2023-01-03 12:10:00,31.79,31.79,31.56,31.61,23853.0,31.79,31.79,31.56,31.61,23853.0
2023-01-03 12:20:00,31.6,31.73,31.53,31.6,45007.0,31.6,31.73,31.53,31.6,45007.0
2023-01-03 12:30:00,31.61,31.91,31.61,31.85,60214.0,31.61,31.91,31.61,31.85,60214.0
2023-01-03 12:40:00,31.83,31.95,31.57,31.62,63187.0,31.83,31.95,31.57,31.62,63187.0
2023-01-03 12:50:00,31.62,32.03,31.62,31.98,54189.0,31.62,32.03,31.62,31.98,54189.0
2023-01-03 13:00:00,31.98,32.11,31.94,31.94,83049.0,31.98,32.11,31.94,31.94,83049.0
2023-01-03 13:10:00,31.96,32.14,31.71,31.74,47402.0,31.96,32.14,31.71,31.74,47402.0
2023-01-03 13:20:00,31.74,31.98,31.7,31.98,45838.0,31.74,31.98,31.7,31.98,45838.0
2023-01-03 13:30:00,31.99,32.0,31.78,31.81,76728.0,31.99,32.0,31.78,31.81,76728.0
2023-01-03 13:40:00,31.84,31.93,31.77,31.8,36464.0,31.84,31.93,31.77,31.8,36464.0
2023-01-03 13:50:00,31.81,32.14,31.81,32.08,30595.0,31.81,32.14,31.81,32.08,30595.0
2023-01-03 14:00:00,32.08,32.31,31.94,32.3,72755.0,32.08,32.31,31.94,32.3,72755.0
2023-01-03 14:10:00,32.3,32.3,32.09,32.09,34746.0,32.3,32.3,32.09,32.09,34746.0
2023-01-03 14:20:00,32.08,32.36,32.08,32.26,49573.0,32.08,32.36,32.08,32.26,49573.0
2023-01-03 14:30:00,32.27,32.3,32.03,32.25,41335.0,32.27,32.3,32.03,32.25,41335.0
2023-01-03 14:40:00,32.25,32.67,32.25,32.57,34922.0,32.25,32.67,32.25,32.57,34922.0
2023-01-03 14:50:00,32.61,32.61,32.36,32.44,39031.0,32.61,32.61,32.36,32.44,39031.0
2023-01-03 15:00:00,32.45,32.52,32.34,32.46,36846.0,32.45,32.52,32.34,32.46,36846.0
2023-01-03 15:10:00,32.46,32.71,32.45,32.66,62508.0,32.46,32.71,32.45,32.66,62508.0
2023-01-03 15:20:00,32.67,32.69,32.57,32.63,42630.0,32.67,32.69,32.57,32.63,42630.0
2023-01-03 15:30:00,32.62,32.74,32.51,32.55,55974.0,32.62,32.74,32.51,32.55,55974.0
2023-01-03 15:40:00,32.55,32.6,32.44,32.53,94227.0,32.55,32.6,32.44,32.53,94227.0
2023-01-03 15:50:00,32.53,32.76,32.51,32.76,354399.0,32.53,32.76,32.51,32.76,354399.0
2023-01-04 09:30:00,33.78,33.95,32.92,33.49,117468.0,33.78,33.95,32.92,33.49,117468.0
2023-01-04 09:40:00,33.49,33.91,33.31,33.89,138856.0,33.49,33.91,33.31,33.89,138856.0
2023-01-04 09:50:00,33.94,34.25,33.53,33.65,109934.0,33.94,34.25,33.53,33.65,109934.0
2023-01-04 10:00:00,33.58,33.63,32.93,33.23,146551.0,33.58,33.63,32.93,33.23,146551.0
2023-01-04 10:10:00,33.27,33.49,33.06,33.49,96420.0,33.27,33.49,33.06,33.49,96420.0
2023-01-04 10:20:00,33.52,33.75,33.36,33.55,117152.0,33.52,33.75,33.36,33.55,117152.0
2023-01-04 10:30:00,33.58,33.67,33.24,33.54,118559.0,33.58,33.67,33.24,33.54,118559.0
2023-01-04 10:40:00,33.51,34.06,33.5,34.03,147545.0,33.51,34.06,33.5,34.03,147545.0
2023-01-04 10:50:00,34.05,34.28,33.96,34.16,166818.0,34.05,34.28,33.96,34.16,166818.0
2023-01-04 11:00:00,34.19,34.63,34.16,34.61,142217.0,34.19,34.63,34.16,34.61,142217.0
2023-01-04 11:10:00,34.61,34.81,34.6,34.72,151470.0,34.61,34.81,34.6,34.72,151470.0
2023-01-04 11:20:00,34.7,34.79,34.6,34.71,106118.0,34.7,34.79,34.6,34.71,106118.0
2023-01-04 11:30:00,34.71,34.97,34.71,34.95,112520.0,34.71,34.97,34.71,34.95,112520.0
2023-01-04 11:40:00,34.98,35.04,34.73,34.77,88387.0,34.98,35.04,34.73,34.77,88387.0
2023-01-04 11:50:00,34.79,35.04,34.7,34.77,104204.0,34.79,35.04,34.7,34.77,104204.0
2023-01-04 12:00:00,34.78,34.86,34.58,34.76,245635.0,34.78,34.86,34.58,34.76,245635.0
2023-01-04 12:10:00,34.76,34.93,34.73,34.91,72511.0,34.76,34.93,34.73,34.91,72511.0
2023-01-04 12:20:00,34.92,35.09,34.87,35.08,76447.0,34.92,35.09,34.87,35.08,76447.0
2023-01-04 12:30:00,35.08,35.26,35.02,35.26,106100.0,35.08,35.26,35.02,35.26,106100.0
2023-01-04 12:40:00,35.24,35.25,35.07,35.11,69237.0,35.24,35.25,35.07,35.11,69237.0
2023-01-04 12:50:00,35.14,35.25,35.03,35.08,82560.0,35.14,35.25,35.03,35.08,82560.0
2023-01-04 13:00:00,35.07,35.48,35.03,35.47,123199.0,35.07,35.48,35.03,35.47,123199.0
2023-01-04 13:10:00,35.47,35.75,35.46,35.74,86672.0,35.47,35.75,35.46,35.74,86672.0
2023-01-04 13:20:00,35.75,35.95,35.73,35.78,110210.0,35.75,35.95,35.73,35.78,110210.0
2023-01-04 13:30:00,35.79,35.97,35.65,35.94,101070.0,35.79,35.97,35.65,35.94,101070.0
2023-01-04 13:40:00,35.93,35.93,35.71,35.73,86703.0,35.93,35.93,35.71,35.73,86703.0
2023-01-04 13:50:00,35.72,35.86,35.69,35.69,90064.0,35.72,35.86,35.69,35.69,90064.0
2023-01-04 14:00:00,35.64,35.9,35.21,35.25,175215.0,35.64,35.9,35.21,35.25,175215.0
2023-01-04 14:10:00,35.27,35.75,35.14,35.64,114930.0,35.27,35.75,35.14,35.64,114930.0
2023-01-04 14:20:00,35.65,35.65,34.88,34.96,169519.0,35.65,35.65,34.88,34.96,169519.0
2023-01-04 14:30:00,34.95,35.09,34.87,34.94,103067.0,34.95,35.09,34.87,34.94,103067.0
2023-01-04 14:40:00,34.94,35.36,34.87,35.35,85474.0,34.94,35.36,34.87,35.35,85474.0
2023-01-04 14:50:00,35.34,35.64,35.3,35.62,72368.0,35.34,35.64,35.3,35.62,72368.0
2023-01-04 15:00:00,35.61,35.78,35.56,35.69,111160.0,35.61,35.78,35.56,35.69,111160.0
2023-01-04 15:10:00,35.69,35.96,35.69,35.87,62836.0,35.69,35.96,35.69,35.87,62836.0
2023-01-04 15:20:00,35.87,36.1,35.82,35.91,142689.0,35.87,36.1,35.82,35.91,142689.0
2023-01-04 15:30:00,35.9,35.93,35.57,35.78,111663.0,35.9,35.93,35.57,35.78,111663.0
2023-01-04 15:40:00,35.78,35.78,35.52,35.71,167743.0,35.78,35.78,35.52,35.71,167743.0
2023-01-04 15:50:00,35.72,35.95,35.71,35.89,348641.0,35.72,35.95,35.71,35.89,348641.0
2023-01-05 09:30:00,34.65,35.3,34.02,34.91,170873.0,34.65,35.3,34.02,34.91,170873.0
2023-01-05 09:40:00,34.8,34.84,34.0,34.32,106593.0,34.8,34.84,34.0,34.32,106593.0
2023-01-05 09:50:00,34.34,34.8,34.25,34.5,89230.0,34.34,34.8,34.25,34.5,89230.0
2023-01-05 10:00:00,34.5,34.77,34.25,34.46,83584.0,34.5,34.77,34.25,34.46,83584.0
2023-01-05 10:10:00,34.42,34.57,34.29,34.38,60397.0,34.42,34.57,34.29,34.38,60397.0
2023-01-05 10:20:00,34.32,34.74,34.3,34.69,50655.0,34.32,34.74,34.3,34.69,50655.0
2023-01-05 10:30:00,34.65,34.72,34.34,34.48,36007.0,34.65,34.72,34.34,34.48,36007.0
2023-01-05 10:40:00,34.5,34.87,34.5,34.62,56755.0,34.5,34.87,34.5,34.62,56755.0
2023-01-05 10:50:00,34.59,34.64,34.38,34.59,49779.0,34.59,34.64,34.38,34.59,49779.0
2023-01-05 11:00:00,34.57,34.62,34.47,34.59,49254.0,34.57,34.62,34.47,34.59,49254.0
2023-01-05 11:10:00,34.59,34.74,34.48,34.54,50418.0,34.59,34.74,34.48,34.54,50418.0
2023-01-05 11:20:00,34.53,34.56,34.36,34.39,31478.0,34.53,34.56,34.36,34.39,31478.0
2023-01-05 11:30:00,34.36,34.48,34.31,34.37,32860.0,34.36,34.48,34.31,34.37,32860.0
2023-01-05 11:40:00,34.38,34.74,34.32,34.72,35930.0,34.38,34.74,34.32,34.72,35930.0
2023-01-05 11:50:00,34.69,34.81,34.6,34.69,61761.0,34.69,34.81,34.6,34.69,61761.0
2023-01-05 12:00:00,34.66,35.06,34.64,35.0,30552.0,34.66,35.06,34.64,35.0,30552.0
2023-01-05 12:10:00,35.01,35.01,34.78,34.79,21248.0,35.01,35.01,34.78,34.79,21248.0
2023-01-05 12:20:00,34.79,35.03,34.78,34.95,16941.0,34.79,35.03,34.78,34.95,16941.0
2023-01-05 12:30:00,34.92,35.01,34.83,34.87,35127.0,34.92,35.01,34.83,34.87,35127.0
2023-01-05 12:40:00,34.87,34.9,34.56,34.59,28335.0,34.87,34.9,34.56,34.59,28335.0
2023-01-05 12:50:00,34.58,34.67,34.5,34.63,32451.0,34.58,34.67,34.5,34.63,32451.0
2023-01-05 13:00:00,34.63,34.84,34.6,34.84,10102.0,34.63,34.84,34.6,34.84,10102.0
2023-01-05 13:10:00,34.85,34.85,34.74,34.74,20387.0,34.85,34.85,34.74,34.74,20387.0
2023-01-05 13:20:00,34.76,35.14,34.73,35.04,49387.0,34.76,35.14,34.73,35.04,49387.0
2023-01-05 13:30:00,35.07,35.21,35.01,35.16,21270.0,35.07,35.21,35.01,35.16,21270.0
2023-01-05 13:40:00,35.2,35.25,35.11,35.12,21845.0,35.2,35.25,35.11,35.12,21845.0
2023-01-05 13:50:00,35.1,35.15,34.9,34.96,104663.0,35.1,35.15,34.9,34.96,104663.0
2023-01-05 14:00:00,34.97,35.17,34.89,35.16,14140.0,34.97,35.17,34.89,35.16,14140.0
2023-01-05 14:10:00,35.16,35.19,35.0,35.19,22424.0,35.16,35.19,35.0,35.19,22424.0
2023-01-05 14:20:00,35.18,35.34,35.16,35.3,28261.0,35.18,35.34,35.16,35.3,28261.0
2023-01-05 14:30:00,35.29,35.51,35.23,35.43,21266.0,35.29,35.51,35.23,35.43,21266.0
2023-01-05 14:40:00,35.45,35.73,35.43,35.69,45364.0,35.45,35.73,35.43,35.69,45364.0
2023-01-05 14:50:00,35.68,35.68,35.45,35.48,22374.0,35.68,35.68,35.45,35.48,22374.0
2023-01-05 15:00:00,35.47,35.55,35.4,35.53,23854.0,35.47,35.55,35.4,35.53,23854.0
2023-01-05 15:10:00,35.52,35.71,35.47,35.57,42818.0,35.52,35.71,35.47,35.57,42818.0
2023-01-05 15:20:00,35.55,35.65,35.42,35.64,35237.0,35.55,35.65,35.42,35.64,35237.0
2023-01-05 15:30:00,35.63,35.63,35.42,35.51,84794.0,35.63,35.63,35.42,35.51,84794.0
2023-01-05 15:40:00,35.52,35.78,35.49,35.63,114753.0,35.52,35.78,35.49,35.63,114753.0
2023-01-05 15:50:00,35.61,35.64,35.43,35.48,276126.0,35.61,35.64,35.43,35.48,276126.0
2023-01-06 09:30:00,36.43,36.43,35.25,35.25,154392.0,36.43,36.43,35.25,35.25,154392.0
2023-01-06 09:40:00,35.29,35.36,34.54,34.63,77915.0,35.29,35.36,34.54,34.63,77915.0
2023-01-06 09:50:00,34.61,34.76,34.2,34.25,71349.0,34.61,34.76,34.2,34.25,71349.0
2023-01-06 10:00:00,34.29,34.85,34.25,34.45,55044.0,34.29,34.85,34.25,34.45,55044.0
2023-01-06 10:10:00,34.4,34.9,34.11,34.88,45319.0,34.4,34.9,34.11,34.88,45319.0
2023-01-06 10:20:00,34.89,35.05,34.64,34.76,53670.0,34.89,35.05,34.64,34.76,53670.0
2023-01-06 10:30:00,34.78,35.66,34.78,35.54,36611.0,34.78,35.66,34.78,35.54,36611.0
2023-01-06 10:40:00,35.55,35.89,35.51,35.88,21151.0,35.55,35.89,35.51,35.88,21151.0
2023-01-06 10:50:00,35.88,36.02,35.71,35.78,20789.0,35.88,36.02,35.71,35.78,20789.0
2023-01-06 11:00:00,35.73,36.12,35.55,36.11,77687.0,35.73,36.12,35.55,36.11,77687.0
2023-01-06 11:10:00,36.08,36.09,35.9,36.09,62890.0,36.08,36.09,35.9,36.09,62890.0
2023-01-06 11:20:00,36.09,36.5,36.09,36.4,52657.0,36.09,36.5,36.09,36.4,52657.0
2023-01-06 11:30:00,36.39,36.52,36.27,36.51,25147.0,36.39,36.52,36.27,36.51,25147.0
2023-01-06 11:40:00,36.53,36.59,36.24,36.45,25060.0,36.53,36.59,36.24,36.45,25060.0
2023-01-06 11:50:00,36.45,36.72,36.45,36.51,28832.0,36.45,36.72,36.45,36.51,28832.0
2023-01-06 12:00:00,36.52,36.74,36.48,36.71,24251.0,36.52,36.74,36.48,36.71,24251.0
2023-01-06 12:10:00,36.74,36.83,36.61,36.72,32095.0,36.74,36.83,36.61,36.72,32095.0
2023-01-06 12:20:00,36.76,36.81,36.49,36.53,41536.0,36.76,36.81,36.49,36.53,41536.0
2023-01-06 12:30:00,36.55,36.66,36.41,36.49,48593.0,36.55,36.66,36.41,36.49,48593.0
2023-01-06 12:40:00,36.48,36.48,36.28,36.42,9468.0,36.48,36.48,36.28,36.42,9468.0
2023-01-06 12:50:00,36.43,36.43,36.19,36.22,8650.0,36.43,36.43,36.19,36.22,8650.0
2023-01-06 13:00:00,36.28,36.62,36.26,36.44,67379.0,36.28,36.62,36.26,36.44,67379.0
2023-01-06 13:10:00,36.51,36.62,36.48,36.61,20183.0,36.51,36.62,36.48,36.61,20183.0
2023-01-06 13:20:00,36.61,36.69,36.58,36.63,27379.0,36.61,36.69,36.58,36.63,27379.0
2023-01-06 13:30:00,36.64,37.14,36.63,37.0,99436.0,36.64,37.14,36.63,37.0,99436.0
2023-01-06 13:40:00,37.01,37.15,36.98,37.11,36756.0,37.01,37.15,36.98,37.11,36756.0
2023-01-06 13:50:00,37.11,37.3,37.09,37.27,41530.0,37.11,37.3,37.09,37.27,41530.0
2023-01-06 14:00:00,37.28,37.41,37.15,37.41,32854.0,37.28,37.41,37.15,37.41,32854.0
2023-01-06 14:10:00,37.43,37.49,37.33,37.48,64952.0,37.43,37.49,37.33,37.48,64952.0
2023-01-06 14:20:00,37.47,37.51,37.39,37.5,92766.0,37.47,37.51,37.39,37.5,92766.0
2023-01-06 14:30:00,37.5,37.63,37.49,37.62,30705.0,37.5,37.63,37.49,37.62,30705.0
2023-01-06 14:40:00,37.63,37.65,37.51,37.59,64555.0,37.63,37.65,37.51,37.59,64555.0
2023-01-06 14:50:00,37.6,37.75,37.56,37.6,61218.0,37.6,37.75,37.56,37.6,61218.0
2023-01-06 15:00:00,37.63,37.84,37.62,37.79,118829.0,37.63,37.84,37.62,37.79,118829.0
2023-01-06 15:10:00,37.78,37.8,37.53,37.69,98389.0,37.78,37.8,37.53,37.69,98389.0
2023-01-06 15:20:00,37.7,37.75,37.58,37.73,101667.0,37.7,37.75,37.58,37.73,101667.0
2023-01-06 15:30:00,37.74,38.02,37.73,37.98,129324.0,37.74,38.02,37.73,37.98,129324.0
2023-01-06 15:40:00,37.98,38.12,37.98,38.0,157524.0,37.98,38.12,37.98,38.0,157524.0
2023-01-06 15:50:00,37.99,38.02,37.79,37.99,335253.0,37.99,38.02,37.79,37.99,335253.0
2023-01-09 09:30:00,38.29,39.0,38.21,38.82,313227.0,38.29,39.0,38.21,38.82,313227.0
2023-01-09 09:40:00,38.79,38.83,37.97,38.65,206293.0,38.79,38.83,37.97,38.65,206293.0
2023-01-09 09:50:00,38.65,38.71,38.01,38.34,121951.0,38.65,38.71,38.01,38.34,121951.0
2023-01-09 10:00:00,38.32,38.49,38.07,38.27,142813.0,38.32,38.49,38.07,38.27,142813.0
2023-01-09 10:10:00,38.26,38.39,38.07,38.32,65872.0,38.26,38.39,38.07,38.32,65872.0
2023-01-09 10:20:00,38.32,38.69,38.32,38.61,128238.0,38.32,38.69,38.32,38.61,128238.0
2023-01-09 10:30:00,38.6,38.65,38.24,38.3,84001.0,38.6,38.65,38.24,38.3,84001.0
2023-01-09 10:40:00,38.33,38.67,38.24,38.59,34576.0,38.33,38.67,38.24,38.59,34576.0
2023-01-09 10:50:00,38.6,38.61,38.16,38.18,67605.0,38.6,38.61,38.16,38.18,67605.0
2023-01-09 11:00:00,38.15,38.57,38.1,38.48,53733.0,38.15,38.57,38.1,38.48,53733.0
2023-01-09 11:10:00,38.48,38.71,38.45,38.6,84071.0,38.48,38.71,38.45,38.6,84071.0
2023-01-09 11:20:00,38.62,38.67,38.57,38.66,34151.0,38.62,38.67,38.57,38.66,34151.0
2023-01-09 11:30:00,38.65,38.7,38.38,38.5,69224.0,38.65,38.7,38.38,38.5,69224.0
2023-01-09 11:40:00,38.5,38.76,38.5,38.75,85139.0,38.5,38.76,38.5,38.75,85139.0
2023-01-09 11:50:00,38.76,38.91,38.65,38.89,73074.0,38.76,38.91,38.65,38.89,73074.0
2023-01-09 12:00:00,38.91,38.99,38.76,38.92,36976.0,38.91,38.99,38.76,38.92,36976.0
2023-01-09 12:10:00,38.94,38.95,38.62,38.66,32414.0,38.94,38.95,38.62,38.66,32414.0
2023-01-09 12:20:00,38.68,38.98,38.66,38.94,52872.0,38.68,38.98,38.66,38.94,52872.0
2023-01-09 12:30:00,38.95,38.98,38.66,38.72,42148.0,38.95,38.98,38.66,38.72,42148.0
2023-01-09 12:40:00,38.7,38.76,38.42,38.54,25578.0,38.7,38.76,38.42,38.54,25578.0
2023-01-09 12:50:00,38.55,38.93,38.54,38.92,78699.0,38.55,38.93,38.54,38.92,78699.0
2023-01-09 13:00:00,38.92,39.48,38.92,39.48,94101.0,38.92,39.48,38.92,39.48,94101.0
2023-01-09 13:10:00,39.46,39.84,39.42,39.82,120128.0,39.46,39.84,39.42,39.82,120128.0
2023-01-09 13:20:00,39.82,40.17,39.82,39.92,127082.0,39.82,40.17,39.82,39.92,127082.0
2023-01-09 13:30:00,39.92,40.01,39.59,39.7,82492.0,39.92,40.01,39.59,39.7,82492.0
2023-01-09 13:40:00,39.68,39.74,39.21,39.29,77577.0,39.68,39.74,39.21,39.29,77577.0
2023-01-09 13:50:00,39.32,39.35,39.1,39.31,48758.0,39.32,39.35,39.1,39.31,48758.0
2023-01-09 14:00:00,39.32,39.5,39.07,39.08,57976.0,39.32,39.5,39.07,39.08,57976.0
2023-01-09 14:10:00,39.12,39.15,38.73,38.91,48928.0,39.12,39.15,38.73,38.91,48928.0
2023-01-09 14:20:00,38.9,39.04,38.89,38.99,24522.0,38.9,39.04,38.89,38.99,24522.0
2023-01-09 14:30:00,38.95,38.95,38.42,38.43,46405.0,38.95,38.95,38.42,38.43,46405.0
2023-01-09 14:40:00,38.42,38.57,38.3,38.49,54597.0,38.42,38.57,38.3,38.49,54597.0
2023-01-09 14:50:00,38.5,38.58,38.16,38.19,51115.0,38.5,38.58,38.16,38.19,51115.0
2023-01-09 15:00:00,38.16,38.31,38.03,38.09,73739.0,38.16,38.31,38.03,38.09,73739.0
2023-01-09 15:10:00,38.1,38.27,38.05,38.23,91927.0,38.1,38.27,38.05,38.23,91927.0
2023-01-09 15:20:00,38.23,38.41,38.18,38.32,66444.0,38.23,38.41,38.18,38.32,66444.0
2023-01-09 15:30:00,38.33,38.36,38.18,38.27,138204.0,38.33,38.36,38.18,38.27,138204.0
2023-01-09 15:40:00,38.27,38.27,38.03,38.04,144442.0,38.27,38.27,38.03,38.04,144442.0
2023-01-09 15:50:00,38.05,38.09,37.7,37.85,352038.0,38.05,38.09,37.7,37.85,352038.0
2023-01-10 09:30:00,37.98,39.03,37.7,38.37,72923.0,37.98,39.03,37.7,38.37,72923.0
2023-01-10 09:40:00,38.37,38.38,37.61,37.99,50305.0,38.37,38.38,37.61,37.99,50305.0
2023-01-10 09:50:00,37.95,38.63,37.78,38.62,52835.0,37.95,38.63,37.78,38.62,52835.0
2023-01-10 10:00:00,38.58,38.86,38.37,38.77,73331.0,38.58,38.86,38.37,38.77,73331.0
2023-01-10 10:10:00,38.84,39.41,38.79,39.05,136652.0,38.84,39.41,38.79,39.05,136652.0
2023-01-10 10:20:00,39.04,39.21,38.78,38.89,113815.0,39.04,39.21,38.78,38.89,113815.0
2023-01-10 10:30:00,38.93,38.93,38.46,38.69,154992.0,38.93,38.93,38.46,38.69,154992.0
2023-01-10 10:40:00,38.66,38.78,38.16,38.31,107717.0,38.66,38.78,38.16,38.31,107717.0
2023-01-10 10:50:00,38.37,38.54,38.31,38.37,67562.0,38.37,38.54,38.31,38.37,67562.0
2023-01-10 11:00:00,38.37,38.4,38.09,38.3,70467.0,38.37,38.4,38.09,38.3,70467.0
2023-01-10 11:10:00,38.27,38.48,38.22,38.29,54166.0,38.27,38.48,38.22,38.29,54166.0
2023-01-10 11:20:00,38.27,38.57,38.26,38.48,51732.0,38.27,38.57,38.26,38.48,51732.0
2023-01-10 11:30:00,38.5,38.91,38.46,38.8,101724.0,38.5,38.91,38.46,38.8,101724.0
2023-01-10 11:40:00,38.82,39.24,38.82,39.17,80431.0,38.82,39.24,38.82,39.17,80431.0
2023-01-10 11:50:00,39.2,39.25,39.07,39.07,76380.0,39.2,39.25,39.07,39.07,76380.0
2023-01-10 12:00:00,39.06,39.08,38.57,38.65,164199.0,39.06,39.08,38.57,38.65,164199.0
2023-01-10 12:10:00,38.65,38.93,38.56,38.6,77247.0,38.65,38.93,38.56,38.6,77247.0
2023-01-10 12:20:00,38.6,38.85,38.55,38.55,51734.0,38.6,38.85,38.55,38.55,51734.0
2023-01-10 12:30:00,38.58,38.75,38.52,38.73,55456.0,38.58,38.75,38.52,38.73,55456.0
2023-01-10 12:40:00,38.71,38.76,38.57,38.76,50520.0,38.71,38.76,38.57,38.76,50520.0
2023-01-10 12:50:00,38.76,38.88,38.58,38.85,66485.0,38.76,38.88,38.58,38.85,66485.0
2023-01-10 13:00:00,38.85,39.05,38.73,39.05,59577.0,38.85,39.05,38.73,39.05,59577.0
2023-01-10 13:10:00,39.06,39.08,38.86,38.99,118891.0,39.06,39.08,38.86,38.99,118891.0
2023-01-10 13:20:00,38.98,39.15,38.96,39.12,43537.0,38.98,39.15,38.96,39.12,43537.0
2023-01-10 13:30:00,39.11,39.25,39.04,39.18,87279.0,39.11,39.25,39.04,39.18,87279.0
2023-01-10 13:40:00,39.17,39.44,39.12,39.44,159013.0,39.17,39.44,39.12,39.44,159013.0
2023-01-10 13:50:00,39.44,39.74,39.42,39.66,129008.0,39.44,39.74,39.42,39.66,129008.0
2023-01-10 14:00:00,39.69,39.77,39.4,39.41,63271.0,39.69,39.77,39.4,39.41,63271.0
2023-01-10 14:10:00,39.43,39.9,39.42,39.86,108503.0,39.43,39.9,39.42,39.86,108503.0
2023-01-10 14:20:00,39.88,40.01,39.69,39.93,141687.0,39.88,40.01,39.69,39.93,141687.0
2023-01-10 14:30:00,39.92,39.94,39.48,39.53,122710.0,39.92,39.94,39.48,39.53,122710.0
2023-01-10 14:40:00,39.52,39.7,39.49,39.5,127621.0,39.52,39.7,39.49,39.5,127621.0
2023-01-10 14:50:00,39.51,39.55,39.43,39.54,92372.0,39.51,39.55,39.43,39.54,92372.0
2023-01-10 15:00:00,39.55,39.55,39.34,39.49,90900.0,39.55,39.55,39.34,39.49,90900.0
2023-01-10 15:10:00,39.49,39.55,39.38,39.55,92379.0,39.49,39.55,39.38,39.55,92379.0
2023-01-10 15:20:00,39.55,39.62,39.42,39.61,76238.0,39.55,39.62,39.42,39.61,76238.0
2023-01-10 15:30:00,39.61,39.77,39.49,39.59,93398.0,39.61,39.77,39.49,39.59,93398.0
2023-01-10 15:40:00,39.59,39.98,39.58,39.98,117199.0,39.59,39.98,39.58,39.98,117199.0
2023-01-10 15:50:00,39.98,40.22,39.92,40.2,290980.0,39.98,40.22,39.92,40.2,290980.0
2023-01-11 09:30:00,40.88,40.99,40.11,40.88,107661.0,40.88,40.99,40.11,40.88,107661.0
2023-01-11 09:40:00,40.94,41.38,40.74,41.28,211569.0,40.94,41.38,40.74,41.28,211569.0
2023-01-11 09:50:00,41.34,41.56,41.05,41.23,63013.0,41.34,41.56,41.05,41.23,63013.0
2023-01-11 10:00:00,41.26,41.86,41.0,41.72,127822.0,41.26,41.86,41.0,41.72,127822.0
2023-01-11 10:10:00,41.77,41.8,41.39,41.66,83486.0,41.77,41.8,41.39,41.66,83486.0
2023-01-11 10:20:00,41.71,41.87,41.55,41.8,52382.0,41.71,41.87,41.55,41.8,52382.0
2023-01-11 10:30:00,41.78,41.79,40.81,40.91,66732.0,41.78,41.79,40.81,40.91,66732.0
2023-01-11 10:40:00,40.93,41.05,40.64,40.66,116074.0,40.93,41.05,40.64,40.66,116074.0
2023-01-11 10:50:00,40.64,40.72,40.42,40.52,66788.0,40.64,40.72,40.42,40.52,66788.0
2023-01-11 11:00:00,40.51,40.86,40.46,40.75,62540.0,40.51,40.86,40.46,40.75,62540.0
2023-01-11 11:10:00,40.73,41.09,40.68,41.05,54133.0,40.73,41.09,40.68,41.05,54133.0
2023-01-11 11:20:00,41.05,41.08,40.93,41.03,45609.0,41.05,41.08,40.93,41.03,45609.0
2023-01-11 11:30:00,41.01,41.36,40.97,41.24,32665.0,41.01,41.36,40.97,41.24,32665.0
2023-01-11 11:40:00,41.26,41.35,41.17,41.33,29588.0,41.26,41.35,41.17,41.33,29588.0
2023-01-11 11:50:00,41.3,41.46,41.23,41.26,29757.0,41.3,41.46,41.23,41.26,29757.0
2023-01-11 12:00:00,41.31,41.57,41.21,41.57,17431.0,41.31,41.57,41.21,41.57,17431.0
2023-01-11 12:10:00,41.62,41.81,41.6,41.74,73619.0,41.62,41.81,41.6,41.74,73619.0
2023-01-11 12:20:00,41.74,41.76,41.34,41.58,98527.0,41.74,41.76,41.34,41.58,98527.0
2023-01-11 12:30:00,41.59,41.65,41.5,41.55,40967.0,41.59,41.65,41.5,41.55,40967.0
2023-01-11 12:40:00,41.55,41.84,41.55,41.8,45969.0,41.55,41.84,41.55,41.8,45969.0
2023-01-11 12:50:00,41.8,41.87,41.74,41.87,59882.0,41.8,41.87,41.74,41.87,59882.0
2023-01-11 13:00:00,41.86,42.14,41.82,42.1,107817.0,41.86,42.14,41.82,42.1,107817.0
2023-01-11 13:10:00,42.1,42.1,41.62,41.77,87090.0,42.1,42.1,41.62,41.77,87090.0
2023-01-11 13:20:00,41.76,41.76,41.42,41.46,32169.0,41.76,41.76,41.42,41.46,32169.0
2023-01-11 13:30:00,41.48,41.73,41.45,41.57,30165.0,41.48,41.73,41.45,41.57,30165.0
2023-01-11 13:40:00,41.58,41.82,41.57,41.72,31654.0,41.58,41.82,41.57,41.72,31654.0
2023-01-11 13:50:00,41.72,41.75,41.58,41.7,17457.0,41.72,41.75,41.58,41.7,17457.0
2023-01-11 14:00:00,41.68,41.72,41.45,41.46,22639.0,41.68,41.72,41.45,41.46,22639.0
2023-01-11 14:10:00,41.49,41.66,41.49,41.62,16172.0,41.49,41.66,41.49,41.62,16172.0
2023-01-11 14:20:00,41.63,41.69,41.33,41.34,18799.0,41.63,41.69,41.33,41.34,18799.0
2023-01-11 14:30:00,41.33,41.43,41.25,41.32,15070.0,41.33,41.43,41.25,41.32,15070.0
2023-01-11 14:40:00,41.33,41.45,41.24,41.3,16444.0,41.33,41.45,41.24,41.3,16444.0
2023-01-11 14:50:00,41.32,41.33,41.19,41.3,32469.0,41.32,41.33,41.19,41.3,32469.0
2023-01-11 15:00:00,41.31,41.42,41.24,41.33,40428.0,41.31,41.42,41.24,41.33,40428.0
2023-01-11 15:10:00,41.32,41.63,41.27,41.6,54163.0,41.32,41.63,41.27,41.6,54163.0
2023-01-11 15:20:00,41.61,41.72,41.55,41.61,48579.0,41.61,41.72,41.55,41.61,48579.0
2023-01-11 15:30:00,41.59,41.67,41.41,41.41,80189.0,41.59,41.67,41.41,41.41,80189.0
2023-01-11 15:40:00,41.41,41.64,41.31,41.64,111146.0,41.41,41.64,41.31,41.64,111146.0
2023-01-11 15:50:00,41.64,42.02,41.6,41.98,294551.0,41.64,42.02,41.6,41.98,294551.0
2023-01-12 09:30:00,42.9,43.21,40.67,40.69,187708.0,42.9,43.21,40.67,40.69,187708.0
2023-01-12 09:40:00,40.7,40.86,39.55,39.55,195978.0,40.7,40.86,39.55,39.55,195978.0
2023-01-12 09:50:00,39.51,39.77,38.81,39.26,238478.0,39.51,39.77,38.81,39.26,238478.0
2023-01-12 10:00:00,39.34,39.8,39.3,39.73,134295.0,39.34,39.8,39.3,39.73,134295.0
2023-01-12 10:10:00,39.78,40.19,39.78,40.01,131519.0,39.78,40.19,39.78,40.01,131519.0
2023-01-12 10:20:00,40.01,40.94,40.01,40.51,182907.0,40.01,40.94,40.01,40.51,182907.0
2023-01-12 10:30:00,40.53,40.53,39.93,40.38,41677.0,40.53,40.53,39.93,40.38,41677.0
2023-01-12 10:40:00,40.32,40.34,39.6,39.96,47744.0,40.32,40.34,39.6,39.96,47744.0
2023-01-12 10:50:00,39.91,40.02,39.65,39.66,47096.0,39.91,40.02,39.65,39.66,47096.0
2023-01-12 11:00:00,39.61,39.95,39.4,39.95,40890.0,39.61,39.95,39.4,39.95,40890.0
2023-01-12 11:10:00,39.95,40.02,39.82,39.92,32221.0,39.95,40.02,39.82,39.92,32221.0
2023-01-12 11:20:00,39.91,40.0,39.6,39.91,37607.0,39.91,40.0,39.6,39.91,37607.0
2023-01-12 11:30:00,39.92,40.0,39.73,39.87,31960.0,39.92,40.0,39.73,39.87,31960.0
2023-01-12 11:40:00,39.84,40.0,39.81,39.89,47728.0,39.84,40.0,39.81,39.89,47728.0
2023-01-12 11:50:00,39.88,40.34,39.85,40.18,139500.0,39.88,40.34,39.85,40.18,139500.0
2023-01-12 12:00:00,40.21,40.44,40.12,40.36,46486.0,40.21,40.44,40.12,40.36,46486.0
2023-01-12 12:10:00,40.34,40.53,40.29,40.38,31623.0,40.34,40.53,40.29,40.38,31623.0
2023-01-12 12:20:00,40.38,40.6,40.28,40.55,37675.0,40.38,40.6,40.28,40.55,37675.0
2023-01-12 12:30:00,40.53,40.59,40.35,40.57,63191.0,40.53,40.59,40.35,40.57,63191.0
2023-01-12 12:40:00,40.54,40.77,40.34,40.69,55507.0,40.54,40.77,40.34,40.69,55507.0
2023-01-12 12:50:00,40.69,40.99,40.68,40.82,95287.0,40.69,40.99,40.68,40.82,95287.0
2023-01-12 13:00:00,40.83,41.44,40.8,41.09,126147.0,40.83,41.44,40.8,41.09,126147.0
2023-01-12 13:10:00,41.11,41.3,40.88,41.13,56212.0,41.11,41.3,40.88,41.13,56212.0
2023-01-12 13:20:00,41.13,41.27,40.68,40.73,58641.0,41.13,41.27,40.68,40.73,58641.0
2023-01-12 13:30:00,40.7,41.1,40.66,41.1,58901.0,40.7,41.1,40.66,41.1,58901.0
2023-01-12 13:40:00,41.1,41.33,41.07,41.33,90244.0,41.1,41.33,41.07,41.33,90244.0
2023-01-12 13:50:00,41.34,41.94,41.32,41.94,164656.0,41.34,41.94,41.32,41.94,164656.0
2023-01-12 14:00:00,41.95,42.33,41.83,42.05,114891.0,41.95,42.33,41.83,42.05,114891.0
2023-01-12 14:10:00,42.03,42.18,41.94,42.0,89913.0,42.03,42.18,41.94,42.0,89913.0
2023-01-12 14:20:00,42.0,42.09,41.68,41.71,113514.0,42.0,42.09,41.68,41.71,113514.0
2023-01-12 14:30:00,41.68,42.1,41.61,42.0,129629.0,41.68,42.1,41.61,42.0,129629.0
2023-01-12 14:40:00,42.02,42.24,41.89,42.01,171227.0,42.02,42.24,41.89,42.01,171227.0
2023-01-12 14:50:00,42.02,42.16,41.84,41.94,73999.0,42.02,42.16,41.84,41.94,73999.0
2023-01-12 15:00:00,41.93,42.19,41.85,41.87,90201.0,41.93,42.19,41.85,41.87,90201.0
2023-01-12 15:10:00,41.88,42.21,41.82,42.07,89207.0,41.88,42.21,41.82,42.07,89207.0
2023-01-12 15:20:00,42.08,42.52,42.07,42.42,166805.0,42.08,42.52,42.07,42.42,166805.0
2023-01-12 15:30:00,42.42,42.55,42.26,42.27,198019.0,42.42,42.55,42.26,42.27,198019.0
2023-01-12 15:40:00,42.26,42.26,41.82,41.83,182187.0,42.26,42.26,41.82,41.83,182187.0
2023-01-12 15:50:00,41.82,42.24,41.81,42.12,332034.0,41.82,42.24,41.81,42.12,332034.0
2023-01-13 09:30:00,41.77,43.7,41.58,42.74,255038.0,41.77,43.7,41.58,42.74,255038.0
2023-01-13 09:40:00,42.82,42.95,41.85,42.35,112047.0,42.82,42.95,41.85,42.35,112047.0
2023-01-13 09:50:00,42.35,42.97,42.3,42.63,73183.0,42.35,42.97,42.3,42.63,73183.0
2023-01-13 10:00:00,42.59,43.57,42.35,43.1,106117.0,42.59,43.57,42.35,43.1,106117.0
2023-01-13 10:10:00,43.12,43.54,43.09,43.43,80129.0,43.12,43.54,43.09,43.43,80129.0
2023-01-13 10:20:00,43.47,44.12,43.46,43.97,188777.0,43.47,44.12,43.46,43.97,188777.0
2023-01-13 10:30:00,43.95,44.07,43.68,43.72,93052.0,43.95,44.07,43.68,43.72,93052.0
2023-01-13 10:40:00,43.76,44.55,43.76,44.55,148055.0,43.76,44.55,43.76,44.55,148055.0
2023-01-13 10:50:00,44.55,44.56,43.66,43.8,150767.0,44.55,44.56,43.66,43.8,150767.0
2023-01-13 11:00:00,43.81,43.88,43.5,43.65,72186.0,43.81,43.88,43.5,43.65,72186.0
2023-01-13 11:10:00,43.68,43.68,42.96,43.08,121962.0,43.68,43.68,42.96,43.08,121962.0
2023-01-13 11:20:00,43.13,43.38,42.81,42.83,59755.0,43.13,43.38,42.81,42.83,59755.0
2023-01-13 11:30:00,42.85,43.07,42.61,42.88,101213.0,42.85,43.07,42.61,42.88,101213.0
2023-01-13 11:40:00,42.9,43.0,42.62,42.77,40308.0,42.9,43.0,42.62,42.77,40308.0
2023-01-13 11:50:00,42.77,42.87,42.54,42.82,52429.0,42.77,42.87,42.54,42.82,52429.0
2023-01-13 12:00:00,42.85,43.24,42.79,43.14,34421.0,42.85,43.24,42.79,43.14,34421.0
2023-01-13 12:10:00,43.15,43.24,42.93,43.2,35298.0,43.15,43.24,42.93,43.2,35298.0
2023-01-13 12:20:00,43.18,43.57,43.18,43.57,54800.0,43.18,43.57,43.18,43.57,54800.0
2023-01-13 12:30:00,43.56,43.7,43.37,43.44,97610.0,43.56,43.7,43.37,43.44,97610.0
2023-01-13 12:40:00,43.41,43.53,43.2,43.34,127320.0,43.41,43.53,43.2,43.34,127320.0
2023-01-13 12:50:00,43.34,43.35,43.1,43.21,43429.0,43.34,43.35,43.1,43.21,43429.0
2023-01-13 13:00:00,43.23,43.31,42.74,42.74,59561.0,43.23,43.31,42.74,42.74,59561.0
2023-01-13 13:10:00,42.72,42.77,42.43,42.53,63426.0,42.72,42.77,42.43,42.53,63426.0
2023-01-13 13:20:00,42.53,43.01,42.5,42.89,69096.0,42.53,43.01,42.5,42.89,69096.0
2023-01-13 13:30:00,42.89,43.07,42.79,42.91,43174.0,42.89,43.07,42.79,42.91,43174.0
2023-01-13 13:40:00,42.92,42.99,42.79,42.86,30759.0,42.92,42.99,42.79,42.86,30759.0
2023-01-13 13:50:00,42.88,43.14,42.83,42.86,76318.0,42.88,43.14,42.83,42.86,76318.0
2023-01-13 14:00:00,42.85,42.85,42.6,42.72,47218.0,42.85,42.85,42.6,42.72,47218.0
2023-01-13 14:10:00,42.73,42.92,42.65,42.87,33394.0,42.73,42.92,42.65,42.87,33394.0
2023-01-13 14:20:00,42.85,42.95,42.78,42.88,40830.0,42.85,42.95,42.78,42.88,40830.0
2023-01-13 14:30:00,42.88,42.94,42.62,42.79,59804.0,42.88,42.94,42.62,42.79,59804.0
2023-01-13 14:40:00,42.79,42.99,42.75,42.91,49243.0,42.79,42.99,42.75,42.91,49243.0
2023-01-13 14:50:00,42.92,43.01,42.81,42.97,63978.0,42.92,43.01,42.81,42.97,63978.0
2023-01-13 15:00:00,42.98,42.99,42.81,42.87,29012.0,42.98,42.99,42.81,42.87,29012.0
2023-01-13 15:10:00,42.88,43.08,42.85,42.97,44342.0,42.88,43.08,42.85,42.97,44342.0
2023-01-13 15:20:00,42.96,43.14,42.92,43.12,43248.0,42.96,43.14,42.92,43.12,43248.0
2023-01-13 15:30:00,43.13,43.23,42.99,43.23,93385.0,43.13,43.23,42.99,43.23,93385.0
2023-01-13 15:40:00,43.21,43.21,42.91,43.13,88472.0,43.21,43.21,42.91,43.13,88472.0
2023-01-13 15:50:00,43.11,43.3,42.92,43.24,357575.0,43.11,43.3,42.92,43.24,357575.0
2023-01-17 09:30:00,44.5,44.75,43.2,43.38,238565.0,44.5,44.75,43.2,43.38,238565.0
2023-01-17 09:40:00,43.3,43.55,42.71,42.71,83101.0,43.3,43.55,42.71,42.71,83101.0
2023-01-17 09:50:00,42.79,43.59,42.53,42.99,74577.0,42.79,43.59,42.53,42.99,74577.0
2023-01-17 10:00:00,43.04,44.13,43.04,44.0,84813.0,43.04,44.13,43.04,44.0,84813.0
2023-01-17 10:10:00,44.04,44.32,43.81,44.2,58301.0,44.04,44.32,43.81,44.2,58301.0
2023-01-17 10:20:00,44.2,44.38,43.74,43.8,46228.0,44.2,44.38,43.74,43.8,46228.0
2023-01-17 10:30:00,43.78,43.78,43.1,43.1,53623.0,43.78,43.78,43.1,43.1,53623.0
2023-01-17 10:40:00,43.14,43.29,42.79,43.22,70486.0,43.14,43.29,42.79,43.22,70486.0
2023-01-17 10:50:00,43.27,43.35,43.05,43.06,36919.0,43.27,43.35,43.05,43.06,36919.0
2023-01-17 11:00:00,43.08,43.15,42.64,42.75,58209.0,43.08,43.15,42.64,42.75,58209.0
2023-01-17 11:10:00,42.75,42.79,42.54,42.58,58916.0,42.75,42.79,42.54,42.58,58916.0
2023-01-17 11:20:00,42.61,42.83,42.51,42.69,42166.0,42.61,42.83,42.51,42.69,42166.0
2023-01-17 11:30:00,42.7,42.99,42.64,42.86,190172.0,42.7,42.99,42.64,42.86,190172.0
2023-01-17 11:40:00,42.85,43.06,42.77,42.91,44645.0,42.85,43.06,42.77,42.91,44645.0
2023-01-17 11:50:00,42.96,43.32,42.92,43.23,53221.0,42.96,43.32,42.92,43.23,53221.0
2023-01-17 12:00:00,43.25,43.41,43.15,43.16,35395.0,43.25,43.41,43.15,43.16,35395.0
2023-01-17 12:10:00,43.08,43.24,43.06,43.17,16905.0,43.08,43.24,43.06,43.17,16905.0
2023-01-17 12:20:00,43.18,43.3,43.14,43.25,13629.0,43.18,43.3,43.14,43.25,13629.0
2023-01-17 12:30:00,43.22,43.54,43.22,43.5,27053.0,43.22,43.54,43.22,43.5,27053.0
2023-01-17 12:40:00,43.5,43.8,43.49,43.79,18802.0,43.5,43.8,43.49,43.79,18802.0
2023-01-17 12:50:00,43.77,43.94,43.77,43.82,18526.0,43.77,43.94,43.77,43.82,18526.0
2023-01-17 13:00:00,43.82,43.93,43.82,43.83,17575.0,43.82,43.93,43.82,43.83,17575.0
2023-01-17 13:10:00,43.76,43.9,43.68,43.8,30734.0,43.76,43.9,43.68,43.8,30734.0
2023-01-17 13:20:00,43.8,43.85,43.64,43.83,16745.0,43.8,43.85,43.64,43.83,16745.0
2023-01-17 13:30:00,43.83,43.92,43.73,43.92,37339.0,43.83,43.92,43.73,43.92,37339.0
2023-01-17 13:40:00,43.88,44.08,43.83,43.87,41341.0,43.88,44.08,43.83,43.87,41341.0
2023-01-17 13:50:00,43.85,43.87,43.73,43.81,14612.0,43.85,43.87,43.73,43.81,14612.0
2023-01-17 14:00:00,43.83,43.9,43.65,43.66,95948.0,43.83,43.9,43.65,43.66,95948.0
2023-01-17 14:10:00,43.67,43.71,43.34,43.57,34170.0,43.67,43.71,43.34,43.57,34170.0
2023-01-17 14:20:00,43.59,43.59,43.36,43.41,27416.0,43.59,43.59,43.36,43.41,27416.0
2023-01-17 14:30:00,43.4,43.64,43.4,43.56,28161.0,43.4,43.64,43.4,43.56,28161.0
2023-01-17 14:40:00,43.56,43.59,43.16,43.36,27290.0,43.56,43.59,43.16,43.36,27290.0
2023-01-17 14:50:00,43.37,43.44,43.29,43.37,28782.0,43.37,43.44,43.29,43.37,28782.0
2023-01-17 15:00:00,43.37,43.54,43.36,43.51,32937.0,43.37,43.54,43.36,43.51,32937.0
2023-01-17 15:10:00,43.51,43.52,43.32,43.48,41272.0,43.51,43.52,43.32,43.48,41272.0
2023-01-17 15:20:00,43.47,43.58,43.32,43.56,83953.0,43.47,43.58,43.32,43.56,83953.0
2023-01-17 15:30:00,43.54,43.55,43.32,43.44,56139.0,43.54,43.55,43.32,43.44,56139.0
2023-01-17 15:40:00,43.43,43.45,43.07,43.12,154929.0,43.43,43.45,43.07,43.12,154929.0
2023-01-17 15:50:00,43.12,43.16,42.97,43.01,297167.0,43.12,43.16,42.97,43.01,297167.0
2023-01-18 09:30:00,44.31,44.94,43.8,44.1,164443.0,44.31,44.94,43.8,44.1,164443.0
2023-01-18 09:40:00,44.18,44.48,43.46,43.92,61143.0,44.18,44.48,43.46,43.92,61143.0
2023-01-18 09:50:00,43.85,44.05,43.49,43.95,47788.0,43.85,44.05,43.49,43.95,47788.0
2023-01-18 10:00:00,43.99,44.57,43.98,44.3,81808.0,43.99,44.57,43.98,44.3,81808.0
2023-01-18 10:10:00,44.26,44.29,43.7,43.7,66170.0,44.26,44.29,43.7,43.7,66170.0
2023-01-18 10:20:00,43.77,44.13,43.71,44.13,66675.0,43.77,44.13,43.71,44.13,66675.0
2023-01-18 10:30:00,44.15,44.15,43.42,43.42,59695.0,44.15,44.15,43.42,43.42,59695.0
2023-01-18 10:40:00,43.42,43.52,42.7,42.92,93510.0,43.42,43.52,42.7,42.92,93510.0
2023-01-18 10:50:00,42.92,42.92,42.3,42.68,89456.0,42.92,42.92,42.3,42.68,89456.0
2023-01-18 11:00:00,42.69,43.08,42.56,42.75,105697.0,42.69,43.08,42.56,42.75,105697.0
2023-01-18 11:10:00,42.75,42.91,42.53,42.55,67334.0,42.75,42.91,42.53,42.55,67334.0
2023-01-18 11:20:00,42.51,42.51,42.05,42.36,56316.0,42.51,42.51,42.05,42.36,56316.0
2023-01-18 11:30:00,42.4,42.4,41.99,42.0,60264.0,42.4,42.4,41.99,42.0,60264.0
2023-01-18 11:40:00,42.01,42.2,41.84,42.11,59575.0,42.01,42.2,41.84,42.11,59575.0
2023-01-18 11:50:00,42.11,42.13,41.85,42.07,42682.0,42.11,42.13,41.85,42.07,42682.0
2023-01-18 12:00:00,42.08,42.26,41.72,41.87,65890.0,42.08,42.26,41.72,41.87,65890.0
2023-01-18 12:10:00,41.86,42.09,41.78,41.86,103721.0,41.86,42.09,41.78,41.86,103721.0
2023-01-18 12:20:00,41.86,41.94,41.47,41.63,58499.0,41.86,41.94,41.47,41.63,58499.0
2023-01-18 12:30:00,41.62,41.86,41.62,41.79,33161.0,41.62,41.86,41.62,41.79,33161.0
2023-01-18 12:40:00,41.78,41.79,41.58,41.62,37163.0,41.78,41.79,41.58,41.62,37163.0
2023-01-18 12:50:00,41.63,41.7,41.41,41.54,47156.0,41.63,41.7,41.41,41.54,47156.0
2023-01-18 13:00:00,41.56,41.56,41.29,41.37,85401.0,41.56,41.56,41.29,41.37,85401.0
2023-01-18 13:10:00,41.35,41.47,41.31,41.44,34238.0,41.35,41.47,41.31,41.44,34238.0
2023-01-18 13:20:00,41.45,41.69,41.33,41.66,35302.0,41.45,41.69,41.33,41.66,35302.0
2023-01-18 13:30:00,41.64,41.71,41.46,41.55,34211.0,41.64,41.71,41.46,41.55,34211.0
2023-01-18 13:40:00,41.57,41.87,41.57,41.63,52926.0,41.57,41.87,41.57,41.63,52926.0
2023-01-18 13:50:00,41.64,41.94,41.59,41.94,44015.0,41.64,41.94,41.59,41.94,44015.0
2023-01-18 14:00:00,41.94,41.97,41.72,41.88,47673.0,41.94,41.97,41.72,41.88,47673.0
2023-01-18 14:10:00,41.85,41.86,41.58,41.62,23539.0,41.85,41.86,41.58,41.62,23539.0
2023-01-18 14:20:00,41.63,41.74,41.54,41.71,21404.0,41.63,41.74,41.54,41.71,21404.0
2023-01-18 14:30:00,41.69,41.74,41.6,41.68,26180.0,41.69,41.74,41.6,41.68,26180.0
2023-01-18 14:40:00,41.69,42.26,41.65,42.18,95820.0,41.69,42.26,41.65,42.18,95820.0
2023-01-18 14:50:00,42.2,42.2,41.92,42.01,37113.0,42.2,42.2,41.92,42.01,37113.0
2023-01-18 15:00:00,42.01,42.14,41.91,42.1,25725.0,42.01,42.14,41.91,42.1,25725.0
2023-01-18 15:10:00,42.11,42.34,41.86,41.87,46876.0,42.11,42.34,41.86,41.87,46876.0
2023-01-18 15:20:00,41.81,41.91,41.66,41.7,35273.0,41.81,41.91,41.66,41.7,35273.0
2023-01-18 15:30:00,41.69,41.69,41.26,41.27,75923.0,41.69,41.69,41.26,41.27,75923.0
2023-01-18 15:40:00,41.28,41.33,41.09,41.31,109703.0,41.28,41.33,41.09,41.31,109703.0
2023-01-18 15:50:00,41.3,41.39,41.02,41.05,225287.0,41.3,41.39,41.02,41.05,225287.0
2023-01-19 09:30:00,39.75,40.08,39.09,39.69,248669.0,39.75,40.08,39.09,39.69,248669.0
2023-01-19 09:40:00,39.64,39.77,38.74,39.08,164882.0,39.64,39.77,38.74,39.08,164882.0
2023-01-19 09:50:00,39.08,40.09,38.84,40.03,206140.0,39.08,40.09,38.84,40.03,206140.0
2023-01-19 10:00:00,39.98,40.57,39.72,40.04,185966.0,39.98,40.57,39.72,40.04,185966.0
2023-01-19 10:10:00,40.0,40.06,39.29,39.48,77984.0,40.0,40.06,39.29,39.48,77984.0
2023-01-19 10:20:00,39.5,39.57,39.08,39.13,54155.0,39.5,39.57,39.08,39.13,54155.0
2023-01-19 10:30:00,39.11,39.31,38.92,39.16,74859.0,39.11,39.31,38.92,39.16,74859.0
2023-01-19 10:40:00,39.18,39.38,38.91,38.99,79349.0,39.18,39.38,38.91,38.99,79349.0
2023-01-19 10:50:00,38.99,39.05,38.61,38.72,119794.0,38.99,39.05,38.61,38.72,119794.0
2023-01-19 11:00:00,38.7,38.91,38.59,38.85,112705.0,38.7,38.91,38.59,38.85,112705.0
2023-01-19 11:10:00,38.84,38.97,38.63,38.77,82050.0,38.84,38.97,38.63,38.77,82050.0
2023-01-19 11:20:00,38.75,38.94,38.63,38.69,82910.0,38.75,38.94,38.63,38.69,82910.0
2023-01-19 11:30:00,38.71,38.98,38.61,38.84,63009.0,38.71,38.98,38.61,38.84,63009.0
2023-01-19 11:40:00,38.84,38.94,38.65,38.83,62030.0,38.84,38.94,38.65,38.83,62030.0
2023-01-19 11:50:00,38.84,38.84,38.44,38.67,55246.0,38.84,38.84,38.44,38.67,55246.0
2023-01-19 12:00:00,38.64,38.91,38.56,38.7,45046.0,38.64,38.91,38.56,38.7,45046.0
2023-01-19 12:10:00,38.72,38.9,38.71,38.82,35857.0,38.72,38.9,38.71,38.82,35857.0
2023-01-19 12:20:00,38.84,38.85,38.59,38.64,40912.0,38.84,38.85,38.59,38.64,40912.0
2023-01-19 12:30:00,38.65,38.72,38.56,38.6,43873.0,38.65,38.72,38.56,38.6,43873.0
2023-01-19 12:40:00,38.6,38.78,38.58,38.61,31085.0,38.6,38.78,38.58,38.61,31085.0
2023-01-19 12:50:00,38.62,38.7,38.55,38.64,44401.0,38.62,38.7,38.55,38.64,44401.0
2023-01-19 13:00:00,38.65,39.02,38.61,38.71,60403.0,38.65,39.02,38.61,38.71,60403.0
2023-01-19 13:10:00,38.72,38.94,38.59,38.72,49809.0,38.72,38.94,38.59,38.72,49809.0
2023-01-19 13:20:00,38.72,38.84,38.58,38.68,46919.0,38.72,38.84,38.58,38.68,46919.0
2023-01-19 13:30:00,38.68,39.36,38.67,39.36,86594.0,38.68,39.36,38.67,39.36,86594.0
2023-01-19 13:40:00,39.38,39.4,39.06,39.09,70793.0,39.38,39.4,39.06,39.09,70793.0
2023-01-19 13:50:00,39.09,39.13,38.95,39.02,44922.0,39.09,39.13,38.95,39.02,44922.0
2023-01-19 14:00:00,39.04,39.08,38.87,38.89,33078.0,39.04,39.08,38.87,38.89,33078.0
2023-01-19 14:10:00,38.91,39.29,38.9,39.29,41488.0,38.91,39.29,38.9,39.29,41488.0
2023-01-19 14:20:00,39.29,39.45,39.21,39.27,76702.0,39.29,39.45,39.21,39.27,76702.0
2023-01-19 14:30:00,39.28,39.38,39.1,39.28,49686.0,39.28,39.38,39.1,39.28,49686.0
2023-01-19 14:40:00,39.28,39.43,39.19,39.37,39264.0,39.28,39.43,39.19,39.37,39264.0
2023-01-19 14:50:00,39.37,39.45,39.25,39.33,37846.0,39.37,39.45,39.25,39.33,37846.0
2023-01-19 15:00:00,39.37,39.59,39.35,39.37,32291.0,39.37,39.59,39.35,39.37,32291.0
2023-01-19 15:10:00,39.35,39.49,39.17,39.24,53148.0,39.35,39.49,39.17,39.24,53148.0
2023-01-19 15:20:00,39.24,39.4,39.1,39.37,43075.0,39.24,39.4,39.1,39.37,43075.0
2023-01-19 15:30:00,39.38,39.39,38.97,38.98,79395.0,39.38,39.39,38.97,38.98,79395.0
2023-01-19 15:40:00,38.98,39.07,38.59,38.89,325376.0,38.98,39.07,38.59,38.89,325376.0
2023-01-19 15:50:00,38.88,38.94,38.69,38.93,566597.0,38.88,38.94,38.69,38.93,566597.0
2023-01-20 09:30:00,42.05,44.36,41.85,42.86,1124150.0,42.05,44.36,41.85,42.86,1124150.0
2023-01-20 09:40:00,42.85,43.21,41.57,42.39,567701.0,42.85,43.21,41.57,42.39,567701.0
2023-01-20 09:50:00,42.42,43.66,42.27,43.61,479420.0,42.42,43.66,42.27,43.61,479420.0
2023-01-20 10:00:00,43.61,43.84,42.97,43.47,398895.0,43.61,43.84,42.97,43.47,398895.0
2023-01-20 10:10:00,43.47,44.18,43.44,44.15,573868.0,43.47,44.18,43.44,44.15,573868.0
2023-01-20 10:20:00,44.17,44.94,44.1,44.79,611124.0,44.17,44.94,44.1,44.79,611124.0
2023-01-20 10:30:00,44.87,45.43,44.59,45.08,718426.0,44.87,45.43,44.59,45.08,718426.0
2023-01-20 10:40:00,45.08,45.68,44.96,45.55,587637.0,45.08,45.68,44.96,45.55,587637.0
2023-01-20 10:50:00,45.5,45.61,44.98,45.36,439224.0,45.5,45.61,44.98,45.36,439224.0
2023-01-20 11:00:00,45.38,45.89,45.24,45.8,398567.0,45.38,45.89,45.24,45.8,398567.0
2023-01-20 11:10:00,45.81,46.44,45.79,46.36,463896.0,45.81,46.44,45.79,46.36,463896.0
2023-01-20 11:20:00,46.37,48.17,46.34,48.03,1113614.0,46.37,48.17,46.34,48.03,1113614.0
2023-01-20 11:30:00,48.02,48.94,47.38,47.46,1727078.0,48.02,48.94,47.38,47.46,1727078.0
2023-01-20 11:40:00,47.44,47.99,47.13,47.76,742909.0,47.44,47.99,47.13,47.76,742909.0
2023-01-20 11:50:00,47.76,47.76,46.74,46.88,589403.0,47.76,47.76,46.74,46.88,589403.0
2023-01-20 12:00:00,46.9,47.4,46.57,46.97,478359.0,46.9,47.4,46.57,46.97,478359.0
2023-01-20 12:10:00,46.99,47.34,46.59,46.64,366901.0,46.99,47.34,46.59,46.64,366901.0
2023-01-20 12:20:00,46.59,47.13,46.51,47.02,438107.0,46.59,47.13,46.51,47.02,438107.0
2023-01-20 12:30:00,47.03,47.11,46.61,46.81,158263.0,47.03,47.11,46.61,46.81,158263.0
2023-01-20 12:40:00,46.81,47.3,46.66,47.27,173455.0,46.81,47.3,46.66,47.27,173455.0
2023-01-20 12:50:00,47.24,47.35,46.68,46.77,174988.0,47.24,47.35,46.68,46.77,174988.0
2023-01-20 13:00:00,46.79,47.59,46.76,47.31,266087.0,46.79,47.59,46.76,47.31,266087.0
2023-01-20 13:10:00,47.24,47.31,46.47,46.51,333388.0,47.24,47.31,46.47,46.51,333388.0
2023-01-20 13:20:00,46.51,46.82,46.35,46.78,259885.0,46.51,46.82,46.35,46.78,259885.0
2023-01-20 13:30:00,46.75,47.2,46.75,46.98,214114.0,46.75,47.2,46.75,46.98,214114.0
2023-01-20 13:40:00,46.95,46.98,46.39,46.88,343217.0,46.95,46.98,46.39,46.88,343217.0
2023-01-20 13:50:00,46.87,47.05,46.74,46.97,126005.0,46.87,47.05,46.74,46.97,126005.0
2023-01-20 14:00:00,46.97,47.51,46.76,47.3,322402.0,46.97,47.51,46.76,47.3,322402.0
2023-01-20 14:10:00,47.3,47.54,47.14,47.48,233736.0,47.3,47.54,47.14,47.48,233736.0
2023-01-20 14:20:00,47.45,47.77,47.37,47.63,245538.0,47.45,47.77,47.37,47.63,245538.0
2023-01-20 14:30:00,47.65,47.79,47.25,47.45,269660.0,47.65,47.79,47.25,47.45,269660.0
2023-01-20 14:40:00,47.43,47.52,47.15,47.25,221450.0,47.43,47.52,47.15,47.25,221450.0
2023-01-20 14:50:00,47.22,47.27,46.96,47.22,230303.0,47.22,47.27,46.96,47.22,230303.0
2023-01-20 15:00:00,47.21,47.3,46.97,47.11,156310.0,47.21,47.3,46.97,47.11,156310.0
2023-01-20 15:10:00,47.1,47.46,46.99,47.24,193066.0,47.1,47.46,46.99,47.24,193066.0
2023-01-20 15:20:00,47.24,47.27,46.98,47.12,168583.0,47.24,47.27,46.98,47.12,168583.0
2023-01-20 15:30:00,47.11,47.32,47.09,47.12,348166.0,47.11,47.32,47.09,47.12,348166.0
2023-01-20 15:40:00,47.1,47.2,46.69,46.77,391478.0,47.1,47.2,46.69,46.77,391478.0
2023-01-20 15:50:00,46.75,46.97,46.64,46.77,812714.0,46.75,46.97,46.64,46.77,812714.0
2023-01-23 09:30:00,53.65,56.48,53.28,56.18,2779393.0,53.65,56.48,53.28,56.18,2779393.0
2023-01-23 09:40:00,56.22,59.36,56.12,58.51,2679354.0,56.22,59.36,56.12,58.51,2679354.0
2023-01-23 09:50:00,58.49,59.39,57.54,58.08,1300978.0,58.49,59.39,57.54,58.08,1300978.0
2023-01-23 10:00:00,58.08,58.65,57.4,57.7,728157.0,58.08,58.65,57.4,57.7,728157.0
2023-01-23 10:10:00,57.7,58.75,57.64,58.28,636282.0,57.7,58.75,57.64,58.28,636282.0
2023-01-23 10:20:00,58.25,58.74,56.45,56.58,848127.0,58.25,58.74,56.45,56.58,848127.0
2023-01-23 10:30:00,56.59,57.87,56.44,57.71,752403.0,56.59,57.87,56.44,57.71,752403.0
2023-01-23 10:40:00,57.73,58.38,57.6,57.81,622902.0,57.73,58.38,57.6,57.81,622902.0
2023-01-23 10:50:00,57.85,57.88,56.9,56.95,665636.0,57.85,57.88,56.9,56.95,665636.0
2023-01-23 11:00:00,56.92,57.61,56.65,57.0,473745.0,56.92,57.61,56.65,57.0,473745.0
2023-01-23 11:10:00,57.0,57.38,56.65,57.17,380460.0,57.0,57.38,56.65,57.17,380460.0
2023-01-23 11:20:00,57.2,57.98,57.02,57.69,522938.0,57.2,57.98,57.02,57.69,522938.0
2023-01-23 11:30:00,57.7,58.68,57.7,58.49,627578.0,57.7,58.68,57.7,58.49,627578.0
2023-01-23 11:40:00,58.43,58.78,58.15,58.59,424640.0,58.43,58.78,58.15,58.59,424640.0
2023-01-23 11:50:00,58.61,59.15,58.53,58.93,382305.0,58.61,59.15,58.53,58.93,382305.0
2023-01-23 12:00:00,58.98,58.99,58.16,58.27,336264.0,58.98,58.99,58.16,58.27,336264.0
2023-01-23 12:10:00,58.3,58.43,57.94,58.04,231500.0,58.3,58.43,57.94,58.04,231500.0
2023-01-23 12:20:00,58.09,58.42,57.78,58.1,198510.0,58.09,58.42,57.78,58.1,198510.0
2023-01-23 12:30:00,58.08,58.2,57.5,57.65,337175.0,58.08,58.2,57.5,57.65,337175.0
2023-01-23 12:40:00,57.63,57.89,57.38,57.52,860347.0,57.63,57.89,57.38,57.52,860347.0
2023-01-23 12:50:00,57.5,58.08,57.48,57.95,201886.0,57.5,58.08,57.48,57.95,201886.0
2023-01-23 13:00:00,58.01,58.29,57.7,57.85,278202.0,58.01,58.29,57.7,57.85,278202.0
2023-01-23 13:10:00,57.83,58.27,57.75,58.24,188749.0,57.83,58.27,57.75,58.24,188749.0
2023-01-23 13:20:00,58.23,58.58,58.11,58.56,233207.0,58.23,58.58,58.11,58.56,233207.0
2023-01-23 13:30:00,58.56,58.96,58.5,58.84,216532.0,58.56,58.96,58.5,58.84,216532.0
2023-01-23 13:40:00,58.83,59.13,58.62,58.91,218583.0,58.83,59.13,58.62,58.91,218583.0
2023-01-23 13:50:00,58.85,58.88,58.15,58.15,218497.0,58.85,58.88,58.15,58.15,218497.0
2023-01-23 14:00:00,58.15,58.24,57.98,58.03,197736.0,58.15,58.24,57.98,58.03,197736.0
2023-01-23 14:10:00,58.04,58.49,57.91,58.36,164286.0,58.04,58.49,57.91,58.36,164286.0
2023-01-23 14:20:00,58.32,58.45,57.81,58.04,142058.0,58.32,58.45,57.81,58.04,142058.0
2023-01-23 14:30:00,58.01,58.32,57.46,57.68,185353.0,58.01,58.32,57.46,57.68,185353.0
2023-01-23 14:40:00,57.66,57.84,57.28,57.53,194541.0,57.66,57.84,57.28,57.53,194541.0
2023-01-23 14:50:00,57.53,57.66,57.24,57.65,164951.0,57.53,57.66,57.24,57.65,164951.0
2023-01-23 15:00:00,57.66,58.24,57.53,58.22,239854.0,57.66,58.24,57.53,58.22,239854.0
2023-01-23 15:10:00,58.21,58.52,58.13,58.47,259519.0,58.21,58.52,58.13,58.47,259519.0
2023-01-23 15:20:00,58.45,58.76,58.29,58.7,262894.0,58.45,58.76,58.29,58.7,262894.0
2023-01-23 15:30:00,58.71,59.38,58.62,59.15,453766.0,58.71,59.38,58.62,59.15,453766.0
2023-01-23 15:40:00,59.14,59.68,59.04,59.22,621694.0,59.14,59.68,59.04,59.22,621694.0
2023-01-23 15:50:00,59.22,59.47,59.2,59.37,920076.0,59.22,59.47,59.2,59.37,920076.0
2023-01-24 09:30:00,56.41,58.55,56.23,57.5,182613.0,56.41,58.55,56.23,57.5,182613.0
2023-01-24 09:40:00,57.41,60.42,57.01,60.34,661016.0,57.41,60.42,57.01,60.34,661016.0
2023-01-24 09:50:00,60.34,60.38,57.76,57.96,579863.0,60.34,60.38,57.76,57.96,579863.0
2023-01-24 10:00:00,57.99,58.04,56.81,57.77,465006.0,57.99,58.04,56.81,57.77,465006.0
2023-01-24 10:10:00,57.83,59.0,57.42,58.51,471089.0,57.83,59.0,57.42,58.51,471089.0
2023-01-24 10:20:00,58.47,58.67,57.92,58.01,234109.0,58.47,58.67,57.92,58.01,234109.0
2023-01-24 10:30:00,57.99,58.03,57.45,57.51,242772.0,57.99,58.03,57.45,57.51,242772.0
2023-01-24 10:40:00,57.47,58.3,57.36,57.61,199922.0,57.47,58.3,57.36,57.61,199922.0
2023-01-24 10:50:00,57.6,58.64,57.54,58.12,156938.0,57.6,58.64,57.54,58.12,156938.0
2023-01-24 11:00:00,58.15,59.34,58.02,59.18,260766.0,58.15,59.34,58.02,59.18,260766.0
2023-01-24 11:10:00,59.21,59.34,58.37,58.65,234264.0,59.21,59.34,58.37,58.65,234264.0
2023-01-24 11:20:00,58.65,58.66,57.98,58.46,176124.0,58.65,58.66,57.98,58.46,176124.0
2023-01-24 11:30:00,58.44,58.56,58.09,58.3,106426.0,58.44,58.56,58.09,58.3,106426.0
2023-01-24 11:40:00,58.28,58.4,57.85,57.92,125123.0,58.28,58.4,57.85,57.92,125123.0
2023-01-24 11:50:00,57.95,58.1,57.14,57.18,165660.0,57.95,58.1,57.14,57.18,165660.0
2023-01-24 12:00:00,57.2,57.61,56.93,57.44,255230.0,57.2,57.61,56.93,57.44,255230.0
2023-01-24 12:10:00,57.44,57.68,56.91,56.97,133520.0,57.44,57.68,56.91,56.97,133520.0
2023-01-24 12:20:00,56.97,57.04,56.5,56.55,194240.0,56.97,57.04,56.5,56.55,194240.0
2023-01-24 12:30:00,56.57,56.7,55.71,56.0,281405.0,56.57,56.7,55.71,56.0,281405.0
2023-01-24 12:40:00,56.0,56.3,55.91,55.92,177307.0,56.0,56.3,55.91,55.92,177307.0
2023-01-24 12:50:00,55.95,56.09,55.55,55.67,337438.0,55.95,56.09,55.55,55.67,337438.0
2023-01-24 13:00:00,55.68,55.75,54.98,54.99,342217.0,55.68,55.75,54.98,54.99,342217.0
2023-01-24 13:10:00,54.99,55.47,54.83,55.02,382288.0,54.99,55.47,54.83,55.02,382288.0
2023-01-24 13:20:00,55.05,55.14,54.6,54.96,206974.0,55.05,55.14,54.6,54.96,206974.0
2023-01-24 13:30:00,54.96,55.34,54.82,55.08,268773.0,54.96,55.34,54.82,55.08,268773.0
2023-01-24 13:40:00,55.08,56.14,55.04,56.02,349825.0,55.08,56.14,55.04,56.02,349825.0
2023-01-24 13:50:00,56.04,56.14,55.6,55.8,263755.0,56.04,56.14,55.6,55.8,263755.0
2023-01-24 14:00:00,55.74,55.83,55.49,55.68,193485.0,55.74,55.83,55.49,55.68,193485.0
2023-01-24 14:10:00,55.68,56.15,55.62,56.06,164759.0,55.68,56.15,55.62,56.06,164759.0
2023-01-24 14:20:00,56.04,56.16,55.71,55.86,206507.0,56.04,56.16,55.71,55.86,206507.0
2023-01-24 14:30:00,55.85,56.15,55.59,55.86,173362.0,55.85,56.15,55.59,55.86,173362.0
2023-01-24 14:40:00,55.84,55.89,55.46,55.71,262291.0,55.84,55.89,55.46,55.71,262291.0
2023-01-24 14:50:00,55.71,56.05,55.6,56.04,176094.0,55.71,56.05,55.6,56.04,176094.0
2023-01-24 15:00:00,56.04,56.04,55.69,55.97,152095.0,56.04,56.04,55.69,55.97,152095.0
2023-01-24 15:10:00,55.97,55.98,55.25,55.3,252261.0,55.97,55.98,55.25,55.3,252261.0
2023-01-24 15:20:00,55.29,55.54,55.09,55.09,207706.0,55.29,55.54,55.09,55.09,207706.0
2023-01-24 15:30:00,55.11,55.14,54.55,54.58,422497.0,55.11,55.14,54.55,54.58,422497.0
2023-01-24 15:40:00,54.57,54.83,54.42,54.57,446339.0,54.57,54.83,54.42,54.57,446339.0
2023-01-24 15:50:00,54.59,55.15,54.47,54.64,710238.0,54.59,55.15,54.47,54.64,710238.0
2023-01-25 09:30:00,52.55,53.54,51.6,53.17,473388.0,52.55,53.54,51.6,53.17,473388.0
2023-01-25 09:40:00,53.18,53.7,52.8,53.34,320628.0,53.18,53.7,52.8,53.34,320628.0
2023-01-25 09:50:00,53.34,53.64,51.82,51.89,316856.0,53.34,53.64,51.82,51.89,316856.0
2023-01-25 10:00:00,51.92,52.83,51.87,52.32,300909.0,51.92,52.83,51.87,52.32,300909.0
2023-01-25 10:10:00,52.24,52.25,51.86,52.0,246115.0,52.24,52.25,51.86,52.0,246115.0
2023-01-25 10:20:00,51.98,52.51,51.38,51.81,351874.0,51.98,52.51,51.38,51.81,351874.0
2023-01-25 10:30:00,51.82,52.12,51.16,51.37,280314.0,51.82,52.12,51.16,51.37,280314.0
2023-01-25 10:40:00,51.32,51.47,50.88,51.24,260540.0,51.32,51.47,50.88,51.24,260540.0
2023-01-25 10:50:00,51.27,52.03,51.09,51.97,210739.0,51.27,52.03,51.09,51.97,210739.0
2023-01-25 11:00:00,52.0,52.8,51.97,52.53,234649.0,52.0,52.8,51.97,52.53,234649.0
2023-01-25 11:10:00,52.55,53.69,52.51,53.46,233200.0,52.55,53.69,52.51,53.46,233200.0
2023-01-25 11:20:00,53.45,53.8,53.28,53.36,169882.0,53.45,53.8,53.28,53.36,169882.0
2023-01-25 11:30:00,53.38,53.99,53.26,53.86,186375.0,53.38,53.99,53.26,53.86,186375.0
2023-01-25 11:40:00,53.83,54.08,53.42,53.65,156371.0,53.83,54.08,53.42,53.65,156371.0
2023-01-25 11:50:00,53.68,53.95,53.32,53.39,115483.0,53.68,53.95,53.32,53.39,115483.0
2023-01-25 12:00:00,53.42,53.63,53.14,53.52,104889.0,53.42,53.63,53.14,53.52,104889.0
2023-01-25 12:10:00,53.52,53.62,53.3,53.61,29646.0,53.52,53.62,53.3,53.61,29646.0
2023-01-25 12:20:00,53.64,53.66,53.23,53.37,62684.0,53.64,53.66,53.23,53.37,62684.0
2023-01-25 12:30:00,53.32,53.57,53.29,53.56,47886.0,53.32,53.57,53.29,53.56,47886.0
2023-01-25 12:40:00,53.54,53.66,53.37,53.39,66307.0,53.54,53.66,53.37,53.39,66307.0
2023-01-25 12:50:00,53.4,53.78,53.3,53.73,70784.0,53.4,53.78,53.3,53.73,70784.0
2023-01-25 13:00:00,53.69,54.03,53.64,53.82,68808.0,53.69,54.03,53.64,53.82,68808.0
2023-01-25 13:10:00,53.83,53.94,53.66,53.79,44446.0,53.83,53.94,53.66,53.79,44446.0
2023-01-25 13:20:00,53.8,54.57,53.7,54.47,86015.0,53.8,54.57,53.7,54.47,86015.0
2023-01-25 13:30:00,54.55,54.6,54.09,54.11,94886.0,54.55,54.6,54.09,54.11,94886.0
2023-01-25 13:40:00,54.15,54.69,54.15,54.64,115770.0,54.15,54.69,54.15,54.64,115770.0
2023-01-25 13:50:00,54.62,54.83,54.53,54.79,181871.0,54.62,54.83,54.53,54.79,181871.0
2023-01-25 14:00:00,54.75,54.83,54.53,54.81,89166.0,54.75,54.83,54.53,54.81,89166.0
2023-01-25 14:10:00,54.78,56.02,54.72,55.75,403651.0,54.78,56.02,54.72,55.75,403651.0
2023-01-25 14:20:00,55.71,55.8,55.1,55.41,137441.0,55.71,55.8,55.1,55.41,137441.0
2023-01-25 14:30:00,55.44,55.73,55.3,55.63,76793.0,55.44,55.73,55.3,55.63,76793.0
2023-01-25 14:40:00,55.6,55.8,55.52,55.65,81771.0,55.6,55.8,55.52,55.65,81771.0
2023-01-25 14:50:00,55.61,55.8,55.51,55.72,80547.0,55.61,55.8,55.51,55.72,80547.0
2023-01-25 15:00:00,55.7,56.52,55.69,56.47,220060.0,55.7,56.52,55.69,56.47,220060.0
2023-01-25 15:10:00,56.48,56.51,55.9,55.91,107244.0,56.48,56.51,55.9,55.91,107244.0
2023-01-25 15:20:00,55.93,56.43,55.84,56.3,112296.0,55.93,56.43,55.84,56.3,112296.0
2023-01-25 15:30:00,56.32,56.62,56.11,56.22,163530.0,56.32,56.62,56.11,56.22,163530.0
2023-01-25 15:40:00,56.2,56.5,56.09,56.34,178713.0,56.2,56.5,56.09,56.34,178713.0
2023-01-25 15:50:00,56.33,56.33,55.85,56.22,319754.0,56.33,56.33,55.85,56.22,319754.0
2023-01-26 09:30:00,58.01,59.19,56.33,56.57,509212.0,58.01,59.19,56.33,56.57,509212.0
2023-01-26 09:40:00,56.63,56.7,54.98,55.21,408777.0,56.63,56.7,54.98,55.21,408777.0
2023-01-26 09:50:00,55.15,55.34,54.04,55.01,294517.0,55.15,55.34,54.04,55.01,294517.0
2023-01-26 10:00:00,55.11,55.7,54.46,54.58,224029.0,55.11,55.7,54.46,54.58,224029.0
2023-01-26 10:10:00,54.6,55.53,54.53,55.21,113722.0,54.6,55.53,54.53,55.21,113722.0
2023-01-26 10:20:00,55.2,55.3,54.58,54.79,179347.0,55.2,55.3,54.58,54.79,179347.0
2023-01-26 10:30:00,54.75,55.15,54.2,54.21,162448.0,54.75,55.15,54.2,54.21,162448.0
2023-01-26 10:40:00,54.25,55.02,54.21,54.97,84152.0,54.25,55.02,54.21,54.97,84152.0
2023-01-26 10:50:00,54.98,55.11,54.05,54.16,87880.0,54.98,55.11,54.05,54.16,87880.0
2023-01-26 11:00:00,54.16,54.76,54.12,54.43,83679.0,54.16,54.76,54.12,54.43,83679.0
2023-01-26 11:10:00,54.46,54.84,54.43,54.64,56746.0,54.46,54.84,54.43,54.64,56746.0
2023-01-26 11:20:00,54.59,54.6,54.22,54.56,32218.0,54.59,54.6,54.22,54.56,32218.0
2023-01-26 11:30:00,54.5,54.65,54.24,54.42,40956.0,54.5,54.65,54.24,54.42,40956.0
2023-01-26 11:40:00,54.44,54.93,54.34,54.93,45153.0,54.44,54.93,54.34,54.93,45153.0
2023-01-26 11:50:00,54.88,55.13,54.72,54.95,47941.0,54.88,55.13,54.72,54.95,47941.0
2023-01-26 12:00:00,54.95,55.33,54.8,55.28,66090.0,54.95,55.33,54.8,55.28,66090.0
2023-01-26 12:10:00,55.23,55.46,55.01,55.14,55394.0,55.23,55.46,55.01,55.14,55394.0
2023-01-26 12:20:00,55.14,55.46,55.12,55.31,40764.0,55.14,55.46,55.12,55.31,40764.0
2023-01-26 12:30:00,55.3,55.62,55.25,55.32,40905.0,55.3,55.62,55.25,55.32,40905.0
2023-01-26 12:40:00,55.41,55.48,54.89,54.98,50869.0,55.41,55.48,54.89,54.98,50869.0
2023-01-26 12:50:00,55.01,55.4,55.01,55.26,29824.0,55.01,55.4,55.01,55.26,29824.0
2023-01-26 13:00:00,55.23,55.33,55.0,55.01,46211.0,55.23,55.33,55.0,55.01,46211.0
2023-01-26 13:10:00,55.02,55.29,55.02,55.14,44857.0,55.02,55.29,55.02,55.14,44857.0
2023-01-26 13:20:00,55.19,55.49,55.16,55.4,26758.0,55.19,55.49,55.16,55.4,26758.0
2023-01-26 13:30:00,55.36,55.95,55.36,55.87,91572.0,55.36,55.95,55.36,55.87,91572.0
2023-01-26 13:40:00,55.87,55.97,55.63,55.92,77667.0,55.87,55.97,55.63,55.92,77667.0
2023-01-26 13:50:00,55.93,56.04,55.8,55.8,53163.0,55.93,56.04,55.8,55.8,53163.0
2023-01-26 14:00:00,55.77,55.81,55.41,55.65,77009.0,55.77,55.81,55.41,55.65,77009.0
2023-01-26 14:10:00,55.64,56.04,55.64,55.86,75496.0,55.64,56.04,55.64,55.86,75496.0
2023-01-26 14:20:00,55.87,56.3,55.83,56.3,60152.0,55.87,56.3,55.83,56.3,60152.0
2023-01-26 14:30:00,56.3,56.7,56.21,56.26,133122.0,56.3,56.7,56.21,56.26,133122.0
2023-01-26 14:40:00,56.27,56.39,55.95,56.06,68347.0,56.27,56.39,55.95,56.06,68347.0
2023-01-26 14:50:00,56.04,56.17,55.61,56.14,70569.0,56.04,56.17,55.61,56.14,70569.0
2023-01-26 15:00:00,56.12,56.12,55.33,55.46,85613.0,56.12,56.12,55.33,55.46,85613.0
2023-01-26 15:10:00,55.43,55.68,55.32,55.65,80300.0,55.43,55.68,55.32,55.65,80300.0
2023-01-26 15:20:00,55.66,55.84,55.56,55.67,50694.0,55.66,55.84,55.56,55.67,50694.0
2023-01-26 15:30:00,55.66,55.91,55.58,55.63,70697.0,55.66,55.91,55.58,55.63,70697.0
2023-01-26 15:40:00,55.63,55.8,55.57,55.77,83190.0,55.63,55.8,55.57,55.77,83190.0
2023-01-26 15:50:00,55.79,56.23,55.74,56.2,302159.0,55.79,56.23,55.74,56.2,302159.0
2023-01-27 09:30:00,55.97,56.94,55.96,56.7,76116.0,55.97,56.94,55.96,56.7,76116.0
2023-01-27 09:40:00,56.74,57.49,56.69,57.49,85660.0,56.74,57.49,56.69,57.49,85660.0
2023-01-27 09:50:00,57.51,58.82,57.5,58.49,240011.0,57.51,58.82,57.5,58.49,240011.0
2023-01-27 10:00:00,58.47,59.8,58.03,59.69,301568.0,58.47,59.8,58.03,59.69,301568.0
2023-01-27 10:10:00,59.71,60.45,59.58,59.68,471794.0,59.71,60.45,59.58,59.68,471794.0
2023-01-27 10:20:00,59.68,59.91,59.13,59.77,234759.0,59.68,59.91,59.13,59.77,234759.0
2023-01-27 10:30:00,59.76,59.94,59.04,59.59,148808.0,59.76,59.94,59.04,59.59,148808.0
2023-01-27 10:40:00,59.57,60.45,59.57,59.93,292031.0,59.57,60.45,59.57,59.93,292031.0
2023-01-27 10:50:00,59.94,60.45,59.7,59.72,263110.0,59.94,60.45,59.7,59.72,263110.0
2023-01-27 11:00:00,59.71,60.11,59.04,59.18,186244.0,59.71,60.11,59.04,59.18,186244.0
2023-01-27 11:10:00,59.16,59.27,58.62,58.81,193061.0,59.16,59.27,58.62,58.81,193061.0
2023-01-27 11:20:00,58.83,59.04,58.37,58.56,147770.0,58.83,59.04,58.37,58.56,147770.0
2023-01-27 11:30:00,58.6,59.04,58.54,58.68,153997.0,58.6,59.04,58.54,58.68,153997.0
2023-01-27 11:40:00,58.68,59.26,58.41,58.85,112676.0,58.68,59.26,58.41,58.85,112676.0
2023-01-27 11:50:00,58.84,60.54,58.84,59.69,304914.0,58.84,60.54,58.84,59.69,304914.0
2023-01-27 12:00:00,59.69,60.3,59.69,60.3,120010.0,59.69,60.3,59.69,60.3,120010.0
2023-01-27 12:10:00,60.18,61.17,59.93,61.08,245905.0,60.18,61.17,59.93,61.08,245905.0
2023-01-27 12:20:00,61.08,61.57,61.01,61.23,256657.0,61.08,61.57,61.01,61.23,256657.0
2023-01-27 12:30:00,61.21,61.47,60.85,61.47,124702.0,61.21,61.47,60.85,61.47,124702.0
2023-01-27 12:40:00,61.47,61.57,61.01,61.29,144982.0,61.47,61.57,61.01,61.29,144982.0
2023-01-27 12:50:00,61.3,61.66,61.21,61.58,77674.0,61.3,61.66,61.21,61.58,77674.0
2023-01-27 13:00:00,61.58,61.89,61.09,61.85,120102.0,61.58,61.89,61.09,61.85,120102.0
2023-01-27 13:10:00,61.87,62.0,61.59,61.71,124625.0,61.87,62.0,61.59,61.71,124625.0
2023-01-27 13:20:00,61.69,62.32,61.43,62.19,136337.0,61.69,62.32,61.43,62.19,136337.0
2023-01-27 13:30:00,62.21,62.65,62.13,62.65,174771.0,62.21,62.65,62.13,62.65,174771.0
2023-01-27 13:40:00,62.62,62.87,62.42,62.77,143847.0,62.62,62.87,62.42,62.77,143847.0
2023-01-27 13:50:00,62.77,63.07,62.55,63.04,96135.0,62.77,63.07,62.55,63.04,96135.0
2023-01-27 14:00:00,63.01,63.12,62.65,62.78,88863.0,63.01,63.12,62.65,62.78,88863.0
2023-01-27 14:10:00,62.79,63.83,62.79,63.78,196773.0,62.79,63.83,62.79,63.78,196773.0
2023-01-27 14:20:00,63.82,64.34,63.75,63.94,343110.0,63.82,64.34,63.75,63.94,343110.0
2023-01-27 14:30:00,63.94,64.14,63.85,64.05,179472.0,63.94,64.14,63.85,64.05,179472.0
2023-01-27 14:40:00,64.08,64.58,63.88,64.25,281056.0,64.08,64.58,63.88,64.25,281056.0
2023-01-27 14:50:00,64.22,64.42,63.89,63.93,203505.0,64.22,64.42,63.89,63.93,203505.0
2023-01-27 15:00:00,63.92,64.75,63.83,64.75,341645.0,63.92,64.75,63.83,64.75,341645.0
2023-01-27 15:10:00,64.75,64.94,64.38,64.93,271047.0,64.75,64.94,64.38,64.93,271047.0
2023-01-27 15:20:00,64.93,65.05,64.55,65.05,354743.0,64.93,65.05,64.55,65.05,354743.0
2023-01-27 15:30:00,65.03,65.16,64.39,64.44,325007.0,65.03,65.16,64.39,64.44,325007.0
2023-01-27 15:40:00,64.45,64.76,63.68,63.77,311557.0,64.45,64.76,63.68,63.77,311557.0
2023-01-27 15:50:00,63.8,63.85,63.28,63.72,566267.0,63.8,63.85,63.28,63.72,566267.0
2023-01-30 09:30:00,61.68,62.88,61.31,62.12,324536.0,61.68,62.88,61.31,62.12,324536.0
2023-01-30 09:40:00,62.12,62.23,61.11,61.44,415706.0,62.12,62.23,61.11,61.44,415706.0
2023-01-30 09:50:00,61.41,61.89,60.8,61.68,251660.0,61.41,61.89,60.8,61.68,251660.0
2023-01-30 10:00:00,61.63,62.9,61.31,61.98,235401.0,61.63,62.9,61.31,61.98,235401.0
2023-01-30 10:10:00,61.99,62.27,60.36,60.42,205362.0,61.99,62.27,60.36,60.42,205362.0
2023-01-30 10:20:00,60.36,60.7,59.26,59.4,425365.0,60.36,60.7,59.26,59.4,425365.0
2023-01-30 10:30:00,59.45,59.69,58.52,58.63,348113.0,59.45,59.69,58.52,58.63,348113.0
2023-01-30 10:40:00,58.59,58.65,57.25,57.74,497678.0,58.59,58.65,57.25,57.74,497678.0
2023-01-30 10:50:00,57.74,59.32,57.5,59.32,423477.0,57.74,59.32,57.5,59.32,423477.0
2023-01-30 11:00:00,59.35,59.65,58.76,59.22,231414.0,59.35,59.65,58.76,59.22,231414.0
2023-01-30 11:10:00,59.24,59.5,58.89,59.27,132352.0,59.24,59.5,58.89,59.27,132352.0
2023-01-30 11:20:00,59.31,59.75,58.96,59.68,109367.0,59.31,59.75,58.96,59.68,109367.0
2023-01-30 11:30:00,59.66,60.11,58.86,58.91,135184.0,59.66,60.11,58.86,58.91,135184.0
2023-01-30 11:40:00,58.91,59.35,58.5,58.64,98465.0,58.91,59.35,58.5,58.64,98465.0
2023-01-30 11:50:00,58.61,59.21,58.58,59.08,97709.0,58.61,59.21,58.58,59.08,97709.0
2023-01-30 12:00:00,59.06,59.45,58.95,59.33,88602.0,59.06,59.45,58.95,59.33,88602.0
2023-01-30 12:10:00,59.35,59.57,59.16,59.3,78644.0,59.35,59.57,59.16,59.3,78644.0
2023-01-30 12:20:00,59.27,59.56,59.18,59.49,71217.0,59.27,59.56,59.18,59.49,71217.0
2023-01-30 12:30:00,59.45,59.45,59.21,59.32,89137.0,59.45,59.45,59.21,59.32,89137.0
2023-01-30 12:40:00,59.31,59.41,58.98,59.3,81190.0,59.31,59.41,58.98,59.3,81190.0
2023-01-30 12:50:00,59.28,59.57,59.15,59.39,59483.0,59.28,59.57,59.15,59.39,59483.0
2023-01-30 13:00:00,59.36,59.52,58.93,59.09,96805.0,59.36,59.52,58.93,59.09,96805.0
2023-01-30 13:10:00,59.1,59.41,58.95,59.35,50837.0,59.1,59.41,58.95,59.35,50837.0
2023-01-30 13:20:00,59.35,59.68,59.04,59.08,66695.0,59.35,59.68,59.04,59.08,66695.0
2023-01-30 13:30:00,59.05,59.1,58.6,58.76,97925.0,59.05,59.1,58.6,58.76,97925.0
2023-01-30 13:40:00,58.75,58.92,58.36,58.41,132658.0,58.75,58.92,58.36,58.41,132658.0
2023-01-30 13:50:00,58.43,58.45,57.96,58.11,228805.0,58.43,58.45,57.96,58.11,228805.0
2023-01-30 14:00:00,58.09,58.43,58.07,58.18,112910.0,58.09,58.43,58.07,58.18,112910.0
2023-01-30 14:10:00,58.17,58.52,58.17,58.42,101251.0,58.17,58.52,58.17,58.42,101251.0
2023-01-30 14:20:00,58.38,58.53,58.19,58.46,83818.0,58.38,58.53,58.19,58.46,83818.0
2023-01-30 14:30:00,58.44,59.01,58.39,58.8,87204.0,58.44,59.01,58.39,58.8,87204.0
2023-01-30 14:40:00,58.77,59.0,58.49,58.49,95312.0,58.77,59.0,58.49,58.49,95312.0
2023-01-30 14:50:00,58.48,58.86,58.46,58.78,116284.0,58.48,58.86,58.46,58.78,116284.0
2023-01-30 15:00:00,58.77,59.17,58.77,58.92,117937.0,58.77,59.17,58.77,58.92,117937.0
2023-01-30 15:10:00,58.92,58.93,58.63,58.69,90494.0,58.92,58.93,58.63,58.69,90494.0
2023-01-30 15:20:00,58.67,58.75,58.46,58.6,93474.0,58.67,58.75,58.46,58.6,93474.0
2023-01-30 15:30:00,58.59,58.97,58.54,58.9,118507.0,58.59,58.97,58.54,58.9,118507.0
2023-01-30 15:40:00,58.9,59.28,58.89,59.03,308253.0,58.9,59.28,58.89,59.03,308253.0
2023-01-30 15:50:00,59.01,59.2,58.63,58.69,442836.0,59.01,59.2,58.63,58.69,442836.0
2023-01-31 09:30:00,59.5,60.38,58.59,59.35,209589.0,59.5,60.38,58.59,59.35,209589.0
2023-01-31 09:40:00,59.35,60.34,59.09,59.81,136376.0,59.35,60.34,59.09,59.81,136376.0
2023-01-31 09:50:00,59.87,60.31,59.5,59.58,100607.0,59.87,60.31,59.5,59.58,100607.0
2023-01-31 10:00:00,59.61,59.66,58.9,59.06,84264.0,59.61,59.66,58.9,59.06,84264.0
2023-01-31 10:10:00,59.06,59.75,59.05,59.75,35963.0,59.06,59.75,59.05,59.75,35963.0
2023-01-31 10:20:00,59.75,60.27,59.68,60.22,77731.0,59.75,60.27,59.68,60.22,77731.0
2023-01-31 10:30:00,60.24,60.92,60.06,60.46,163443.0,60.24,60.92,60.06,60.46,163443.0
2023-01-31 10:40:00,60.43,60.92,60.29,60.79,61621.0,60.43,60.92,60.29,60.79,61621.0
2023-01-31 10:50:00,60.85,61.0,60.32,60.63,78666.0,60.85,61.0,60.32,60.63,78666.0
2023-01-31 11:00:00,60.67,60.88,60.65,60.65,48797.0,60.67,60.88,60.65,60.65,48797.0
2023-01-31 11:10:00,60.65,60.65,60.01,60.04,74727.0,60.65,60.65,60.01,60.04,74727.0
2023-01-31 11:20:00,60.07,60.24,59.82,60.07,57547.0,60.07,60.24,59.82,60.07,57547.0
2023-01-31 11:30:00,60.1,60.27,59.41,59.53,80181.0,60.1,60.27,59.41,59.53,80181.0
2023-01-31 11:40:00,59.54,59.78,59.15,59.17,77097.0,59.54,59.78,59.15,59.17,77097.0
2023-01-31 11:50:00,59.19,59.19,58.85,59.15,134234.0,59.19,59.19,58.85,59.15,134234.0
2023-01-31 12:00:00,59.15,59.39,58.78,59.29,90283.0,59.15,59.39,58.78,59.29,90283.0
2023-01-31 12:10:00,59.31,60.0,59.29,59.99,41391.0,59.31,60.0,59.29,59.99,41391.0
2023-01-31 12:20:00,60.0,60.1,59.76,59.99,38786.0,60.0,60.1,59.76,59.99,38786.0
2023-01-31 12:30:00,60.0,60.02,59.71,59.91,55995.0,60.0,60.02,59.71,59.91,55995.0
2023-01-31 12:40:00,59.92,60.03,59.92,59.98,24258.0,59.92,60.03,59.92,59.98,24258.0
2023-01-31 12:50:00,60.0,60.03,59.71,59.9,42584.0,60.0,60.03,59.71,59.9,42584.0
2023-01-31 13:00:00,59.93,59.93,59.57,59.81,35973.0,59.93,59.93,59.57,59.81,35973.0
2023-01-31 13:10:00,59.8,59.9,59.56,59.56,33840.0,59.8,59.9,59.56,59.56,33840.0
2023-01-31 13:20:00,59.59,59.63,59.38,59.48,47568.0,59.59,59.63,59.38,59.48,47568.0
2023-01-31 13:30:00,59.55,59.63,59.04,59.27,26982.0,59.55,59.63,59.04,59.27,26982.0
2023-01-31 13:40:00,59.29,59.53,59.21,59.46,31228.0,59.29,59.53,59.21,59.46,31228.0
2023-01-31 13:50:00,59.45,59.65,59.25,59.65,25989.0,59.45,59.65,59.25,59.65,25989.0
2023-01-31 14:00:00,59.65,59.85,59.61,59.79,29806.0,59.65,59.85,59.61,59.79,29806.0
2023-01-31 14:10:00,59.76,59.94,59.65,59.91,15885.0,59.76,59.94,59.65,59.91,15885.0
2023-01-31 14:20:00,59.94,60.16,59.9,60.15,44645.0,59.94,60.16,59.9,60.15,44645.0
2023-01-31 14:30:00,60.17,60.41,60.08,60.22,32123.0,60.17,60.41,60.08,60.22,32123.0
2023-01-31 14:40:00,60.23,60.26,59.94,60.02,50092.0,60.23,60.26,59.94,60.02,50092.0
2023-01-31 14:50:00,59.99,60.3,59.96,60.08,45612.0,59.99,60.3,59.96,60.08,45612.0
2023-01-31 15:00:00,60.1,60.4,59.97,60.0,79331.0,60.1,60.4,59.97,60.0,79331.0
2023-01-31 15:10:00,59.96,59.97,59.56,59.69,62888.0,59.96,59.97,59.56,59.69,62888.0
2023-01-31 15:20:00,59.7,59.78,59.52,59.69,49952.0,59.7,59.78,59.52,59.69,49952.0
2023-01-31 15:30:00,59.69,59.84,59.58,59.64,73663.0,59.69,59.84,59.58,59.64,73663.0
2023-01-31 15:40:00,59.62,59.67,59.35,59.45,104231.0,59.62,59.67,59.35,59.45,104231.0
2023-01-31 15:50:00,59.46,60.54,59.46,60.51,312264.0,59.46,60.54,59.46,60.51,312264.0
2023-02-01 09:30:00,60.84,61.2,60.0,60.19,112659.0,60.84,61.2,60.0,60.19,112659.0
2023-02-01 09:40:00,60.1,61.2,59.96,61.0,73849.0,60.1,61.2,59.96,61.0,73849.0
2023-02-01 09:50:00,61.1,62.1,61.07,61.84,200278.0,61.1,62.1,61.07,61.84,200278.0
2023-02-01 10:00:00,61.74,62.37,61.14,62.29,100149.0,61.74,62.37,61.14,62.29,100149.0
2023-02-01 10:10:00,62.29,62.48,61.74,62.08,127310.0,62.29,62.48,61.74,62.08,127310.0
2023-02-01 10:20:00,62.05,62.53,61.5,61.91,99466.0,62.05,62.53,61.5,61.91,99466.0
2023-02-01 10:30:00,61.89,62.39,61.71,61.86,62040.0,61.89,62.39,61.71,61.86,62040.0
2023-02-01 10:40:00,61.85,62.09,60.92,61.05,74194.0,61.85,62.09,60.92,61.05,74194.0
2023-02-01 10:50:00,61.09,61.17,59.98,60.09,221102.0,61.09,61.17,59.98,60.09,221102.0
2023-02-01 11:00:00,60.09,60.98,59.87,60.67,62407.0,60.09,60.98,59.87,60.67,62407.0
2023-02-01 11:10:00,60.65,61.19,60.59,61.01,49716.0,60.65,61.19,60.59,61.01,49716.0
2023-02-01 11:20:00,60.98,61.27,60.74,61.22,46762.0,60.98,61.27,60.74,61.22,46762.0
2023-02-01 11:30:00,61.2,61.35,60.98,61.27,40995.0,61.2,61.35,60.98,61.27,40995.0
2023-02-01 11:40:00,61.28,61.44,61.07,61.29,38954.0,61.28,61.44,61.07,61.29,38954.0
2023-02-01 11:50:00,61.22,61.37,60.88,60.99,29082.0,61.22,61.37,60.88,60.99,29082.0
2023-02-01 12:00:00,61.0,61.13,60.82,60.94,14835.0,61.0,61.13,60.82,60.94,14835.0
2023-02-01 12:10:00,60.99,61.2,60.86,60.88,31125.0,60.99,61.2,60.86,60.88,31125.0
2023-02-01 12:20:00,60.89,61.36,60.86,61.34,40027.0,60.89,61.36,60.86,61.34,40027.0
2023-02-01 12:30:00,61.32,61.35,61.05,61.15,23496.0,61.32,61.35,61.05,61.15,23496.0
2023-02-01 12:40:00,61.17,61.65,61.05,61.61,50697.0,61.17,61.65,61.05,61.61,50697.0
2023-02-01 12:50:00,61.58,61.97,61.47,61.64,98486.0,61.58,61.97,61.47,61.64,98486.0
2023-02-01 13:00:00,61.67,62.09,61.57,61.99,33336.0,61.67,62.09,61.57,61.99,33336.0
2023-02-01 13:10:00,62.02,62.28,61.74,61.78,51644.0,62.02,62.28,61.74,61.78,51644.0
2023-02-01 13:20:00,61.81,62.29,61.75,62.23,59129.0,61.81,62.29,61.75,62.23,59129.0
2023-02-01 13:30:00,62.26,62.47,62.08,62.14,69521.0,62.26,62.47,62.08,62.14,69521.0
2023-02-01 13:40:00,62.14,62.37,61.91,62.03,104364.0,62.14,62.37,61.91,62.03,104364.0
2023-02-01 13:50:00,62.04,62.27,61.89,61.96,142018.0,62.04,62.27,61.89,61.96,142018.0
2023-02-01 14:00:00,61.89,62.62,61.32,62.37,116465.0,61.89,62.62,61.32,62.37,116465.0
2023-02-01 14:10:00,62.34,63.25,62.24,63.0,314949.0,62.34,63.25,62.24,63.0,314949.0
2023-02-01 14:20:00,62.92,63.14,62.54,62.54,126193.0,62.92,63.14,62.54,62.54,126193.0
2023-02-01 14:30:00,62.62,63.5,61.69,63.5,207584.0,62.62,63.5,61.69,63.5,207584.0
2023-02-01 14:40:00,63.49,64.72,63.35,64.24,206102.0,63.49,64.72,63.35,64.24,206102.0
2023-02-01 14:50:00,64.18,65.0,64.16,64.57,259204.0,64.18,65.0,64.16,64.57,259204.0
2023-02-01 15:00:00,64.62,66.15,64.55,65.98,381576.0,64.62,66.15,64.55,65.98,381576.0
2023-02-01 15:10:00,65.98,66.32,65.65,66.27,290287.0,65.98,66.32,65.65,66.27,290287.0
2023-02-01 15:20:00,66.29,66.69,66.15,66.44,267228.0,66.29,66.69,66.15,66.44,267228.0
2023-02-01 15:30:00,66.47,67.01,66.37,66.62,201678.0,66.47,67.01,66.37,66.62,201678.0
2023-02-01 15:40:00,66.65,67.12,66.52,66.69,195472.0,66.65,67.12,66.52,66.69,195472.0
2023-02-01 15:50:00,66.66,66.8,66.4,66.51,484883.0,66.66,66.8,66.4,66.51,484883.0
2023-02-02 09:30:00,69.33,71.29,68.41,70.69,676037.0,69.33,71.29,68.41,70.69,676037.0
2023-02-02 09:40:00,70.69,71.81,70.57,71.67,519769.0,70.69,71.81,70.57,71.67,519769.0
2023-02-02 09:50:00,71.75,72.25,68.84,69.09,452922.0,71.75,72.25,68.84,69.09,452922.0
2023-02-02 10:00:00,68.96,69.2,68.29,68.29,299297.0,68.96,69.2,68.29,68.29,299297.0
2023-02-02 10:10:00,68.25,69.91,68.01,69.72,262531.0,68.25,69.91,68.01,69.72,262531.0
2023-02-02 10:20:00,69.71,69.78,68.88,68.9,153147.0,69.71,69.78,68.88,68.9,153147.0
2023-02-02 10:30:00,68.94,69.42,68.85,69.06,160207.0,68.94,69.42,68.85,69.06,160207.0
2023-02-02 10:40:00,69.0,69.94,68.99,69.72,182646.0,69.0,69.94,68.99,69.72,182646.0
2023-02-02 10:50:00,69.66,70.44,69.45,69.98,161002.0,69.66,70.44,69.45,69.98,161002.0
2023-02-02 11:00:00,69.92,70.22,69.51,70.05,114092.0,69.92,70.22,69.51,70.05,114092.0
2023-02-02 11:10:00,70.03,70.35,68.74,68.93,165852.0,70.03,70.35,68.74,68.93,165852.0
2023-02-02 11:20:00,68.91,70.0,68.78,69.7,154648.0,68.91,70.0,68.78,69.7,154648.0
2023-02-02 11:30:00,69.73,70.34,69.62,70.03,99981.0,69.73,70.34,69.62,70.03,99981.0
2023-02-02 11:40:00,69.91,70.62,69.72,70.49,126381.0,69.91,70.62,69.72,70.49,126381.0
2023-02-02 11:50:00,70.5,71.16,70.49,70.75,145412.0,70.5,71.16,70.49,70.75,145412.0
2023-02-02 12:00:00,70.8,71.2,70.61,70.78,162954.0,70.8,71.2,70.61,70.78,162954.0
2023-02-02 12:10:00,70.72,71.4,70.67,70.91,127592.0,70.72,71.4,70.67,70.91,127592.0
2023-02-02 12:20:00,70.91,71.32,70.79,71.06,102972.0,70.91,71.32,70.79,71.06,102972.0
2023-02-02 12:30:00,71.07,71.89,71.05,71.71,108315.0,71.07,71.89,71.05,71.71,108315.0
2023-02-02 12:40:00,71.73,71.95,71.39,71.52,99865.0,71.73,71.95,71.39,71.52,99865.0
2023-02-02 12:50:00,71.53,73.27,71.39,73.19,290026.0,71.53,73.27,71.39,73.19,290026.0
2023-02-02 13:00:00,73.12,73.62,72.64,72.83,285133.0,73.12,73.62,72.64,72.83,285133.0
2023-02-02 13:10:00,72.77,72.96,72.4,72.95,88911.0,72.77,72.96,72.4,72.95,88911.0
2023-02-02 13:20:00,72.98,73.16,72.73,72.92,106182.0,72.98,73.16,72.73,72.92,106182.0
2023-02-02 13:30:00,72.97,73.25,72.89,73.01,95522.0,72.97,73.25,72.89,73.01,95522.0
2023-02-02 13:40:00,73.03,73.33,72.95,73.21,136083.0,73.03,73.33,72.95,73.21,136083.0
2023-02-02 13:50:00,73.2,74.25,73.18,74.16,163735.0,73.2,74.25,73.18,74.16,163735.0
2023-02-02 14:00:00,74.23,74.24,73.3,73.3,184904.0,74.23,74.24,73.3,73.3,184904.0
2023-02-02 14:10:00,73.36,73.48,72.6,72.68,176987.0,73.36,73.48,72.6,72.68,176987.0
2023-02-02 14:20:00,72.66,72.91,72.25,72.56,171951.0,72.66,72.91,72.25,72.56,171951.0
2023-02-02 14:30:00,72.56,72.63,71.33,71.45,171946.0,72.56,72.63,71.33,71.45,171946.0
2023-02-02 14:40:00,71.47,71.81,70.88,71.38,155385.0,71.47,71.81,70.88,71.38,155385.0
2023-02-02 14:50:00,71.4,71.75,70.47,70.54,142832.0,71.4,71.75,70.47,70.54,142832.0
2023-02-02 15:00:00,70.46,70.78,69.91,70.22,189261.0,70.46,70.78,69.91,70.22,189261.0
2023-02-02 15:10:00,70.26,71.29,70.25,71.19,140331.0,70.26,71.29,70.25,71.19,140331.0
2023-02-02 15:20:00,71.15,71.5,70.89,71.09,153772.0,71.15,71.5,70.89,71.09,153772.0
2023-02-02 15:30:00,71.09,71.5,70.99,71.1,108596.0,71.09,71.5,70.99,71.1,108596.0
2023-02-02 15:40:00,71.12,71.57,70.67,71.39,218262.0,71.12,71.57,70.67,71.39,218262.0
2023-02-02 15:50:00,71.44,72.96,71.43,72.71,464417.0,71.44,72.96,71.43,72.71,464417.0
2023-02-03 09:30:00,68.02,70.39,68.0,70.39,319112.0,68.02,70.39,68.0,70.39,319112.0
2023-02-03 09:40:00,70.4,70.84,69.35,70.84,285002.0,70.4,70.84,69.35,70.84,285002.0
2023-02-03 09:50:00,70.71,71.25,69.88,70.31,125331.0,70.71,71.25,69.88,70.31,125331.0
2023-02-03 10:00:00,70.31,70.97,69.3,69.63,125197.0,70.31,70.97,69.3,69.63,125197.0
2023-02-03 10:10:00,69.6,71.03,69.38,70.51,150287.0,69.6,71.03,69.38,70.51,150287.0
2023-02-03 10:20:00,70.47,71.0,70.01,70.11,139968.0,70.47,71.0,70.01,70.11,139968.0
2023-02-03 10:30:00,70.05,71.43,69.86,71.29,130781.0,70.05,71.43,69.86,71.29,130781.0
2023-02-03 10:40:00,71.34,71.67,71.14,71.2,100712.0,71.34,71.67,71.14,71.2,100712.0
2023-02-03 10:50:00,71.18,71.18,69.75,69.75,147109.0,71.18,71.18,69.75,69.75,147109.0
2023-02-03 11:00:00,69.73,70.36,69.35,69.44,112179.0,69.73,70.36,69.35,69.44,112179.0
2023-02-03 11:10:00,69.47,69.62,69.14,69.34,157641.0,69.47,69.62,69.14,69.34,157641.0
2023-02-03 11:20:00,69.32,69.33,68.59,69.17,84895.0,69.32,69.33,68.59,69.17,84895.0
2023-02-03 11:30:00,69.25,70.55,69.07,70.3,97422.0,69.25,70.55,69.07,70.3,97422.0
2023-02-03 11:40:00,70.25,70.71,69.78,69.83,81119.0,70.25,70.71,69.78,69.83,81119.0
2023-02-03 11:50:00,69.72,69.98,69.3,69.45,54078.0,69.72,69.98,69.3,69.45,54078.0
2023-02-03 12:00:00,69.41,69.83,69.19,69.64,48484.0,69.41,69.83,69.19,69.64,48484.0
2023-02-03 12:10:00,69.68,70.32,69.64,70.27,51554.0,69.68,70.32,69.64,70.27,51554.0
2023-02-03 12:20:00,70.23,70.5,70.12,70.19,28470.0,70.23,70.5,70.12,70.19,28470.0
2023-02-03 12:30:00,70.13,70.59,69.99,70.36,27850.0,70.13,70.59,69.99,70.36,27850.0
2023-02-03 12:40:00,70.33,70.5,70.06,70.26,45449.0,70.33,70.5,70.06,70.26,45449.0
2023-02-03 12:50:00,70.24,70.42,69.35,69.41,53204.0,70.24,70.42,69.35,69.41,53204.0
2023-02-03 13:00:00,69.47,69.59,69.2,69.34,48984.0,69.47,69.59,69.2,69.34,48984.0
2023-02-03 13:10:00,69.3,69.76,69.1,69.48,49787.0,69.3,69.76,69.1,69.48,49787.0
2023-02-03 13:20:00,69.44,69.65,68.94,69.09,43970.0,69.44,69.65,68.94,69.09,43970.0
2023-02-03 13:30:00,69.13,69.16,68.69,68.97,63594.0,69.13,69.16,68.69,68.97,63594.0
2023-02-03 13:40:00,68.92,69.06,67.97,68.6,139887.0,68.92,69.06,67.97,68.6,139887.0
2023-02-03 13:50:00,68.62,68.86,68.21,68.28,71445.0,68.62,68.86,68.21,68.28,71445.0
2023-02-03 14:00:00,68.22,68.34,67.97,68.14,55137.0,68.22,68.34,67.97,68.14,55137.0
2023-02-03 14:10:00,68.17,68.35,67.95,68.19,67406.0,68.17,68.35,67.95,68.19,67406.0
2023-02-03 14:20:00,68.19,68.31,67.27,67.67,93180.0,68.19,68.31,67.27,67.67,93180.0
2023-02-03 14:30:00,67.64,67.65,67.16,67.65,86983.0,67.64,67.65,67.16,67.65,86983.0
2023-02-03 14:40:00,67.59,67.63,67.06,67.37,80241.0,67.59,67.63,67.06,67.37,80241.0
2023-02-03 14:50:00,67.4,67.4,66.7,66.84,92614.0,67.4,67.4,66.7,66.84,92614.0
2023-02-03 15:00:00,66.81,67.1,66.37,67.0,108871.0,66.81,67.1,66.37,67.0,108871.0
2023-02-03 15:10:00,66.94,67.43,66.75,67.23,103422.0,66.94,67.43,66.75,67.23,103422.0
2023-02-03 15:20:00,67.23,67.46,67.0,67.23,52605.0,67.23,67.46,67.0,67.23,52605.0
2023-02-03 15:30:00,67.27,67.27,66.7,66.78,45625.0,67.27,67.27,66.7,66.78,45625.0
2023-02-03 15:40:00,66.77,67.03,66.74,66.93,79237.0,66.77,67.03,66.74,66.93,79237.0
2023-02-03 15:50:00,66.9,67.52,66.86,67.1,335043.0,66.9,67.52,66.86,67.1,335043.0
2023-02-06 09:30:00,65.31,67.04,65.12,65.86,260310.0,65.31,67.04,65.12,65.86,260310.0
2023-02-06 09:40:00,65.84,66.85,65.4,65.48,89012.0,65.84,66.85,65.4,65.48,89012.0
2023-02-06 09:50:00,65.38,66.1,65.24,65.55,99176.0,65.38,66.1,65.24,65.55,99176.0
2023-02-06 10:00:00,65.6,66.64,65.59,66.45,100097.0,65.6,66.64,65.59,66.45,100097.0
2023-02-06 10:10:00,66.41,66.57,65.27,65.29,86020.0,66.41,66.57,65.27,65.29,86020.0
2023-02-06 10:20:00,65.27,65.43,64.63,64.73,117925.0,65.27,65.43,64.63,64.73,117925.0
2023-02-06 10:30:00,64.67,64.86,64.26,64.29,113591.0,64.67,64.86,64.26,64.29,113591.0
2023-02-06 10:40:00,64.31,64.71,64.1,64.56,148862.0,64.31,64.71,64.1,64.56,148862.0
2023-02-06 10:50:00,64.58,64.85,64.43,64.76,62997.0,64.58,64.85,64.43,64.76,62997.0
2023-02-06 11:00:00,64.77,65.21,64.55,64.94,109739.0,64.77,65.21,64.55,64.94,109739.0
2023-02-06 11:10:00,64.91,65.87,64.85,65.7,150377.0,64.91,65.87,64.85,65.7,150377.0
2023-02-06 11:20:00,65.7,65.8,65.52,65.62,63373.0,65.7,65.8,65.52,65.62,63373.0
2023-02-06 11:30:00,65.68,66.0,64.82,64.85,76663.0,65.68,66.0,64.82,64.85,76663.0
2023-02-06 11:40:00,64.96,65.02,64.61,64.78,95270.0,64.96,65.02,64.61,64.78,95270.0
2023-02-06 11:50:00,64.77,65.05,64.16,64.34,56698.0,64.77,65.05,64.16,64.34,56698.0
2023-02-06 12:00:00,64.37,64.38,64.06,64.35,56606.0,64.37,64.38,64.06,64.35,56606.0
2023-02-06 12:10:00,64.39,64.72,64.2,64.2,26263.0,64.39,64.72,64.2,64.2,26263.0
2023-02-06 12:20:00,64.21,64.44,64.12,64.36,45551.0,64.21,64.44,64.12,64.36,45551.0
2023-02-06 12:30:00,64.35,65.04,64.35,64.78,51855.0,64.35,65.04,64.35,64.78,51855.0
2023-02-06 12:40:00,64.74,64.82,64.33,64.52,33636.0,64.74,64.82,64.33,64.52,33636.0
2023-02-06 12:50:00,64.51,64.59,64.31,64.35,16630.0,64.51,64.59,64.31,64.35,16630.0
2023-02-06 13:00:00,64.35,64.41,63.89,64.02,64160.0,64.35,64.41,63.89,64.02,64160.0
2023-02-06 13:10:00,64.03,64.15,63.76,63.99,53713.0,64.03,64.15,63.76,63.99,53713.0
2023-02-06 13:20:00,64.03,64.12,63.71,63.73,22389.0,64.03,64.12,63.71,63.73,22389.0
2023-02-06 13:30:00,63.7,64.03,63.7,63.89,34619.0,63.7,64.03,63.7,63.89,34619.0
2023-02-06 13:40:00,63.98,64.03,63.74,63.98,45236.0,63.98,64.03,63.74,63.98,45236.0
2023-02-06 13:50:00,63.97,64.53,63.97,64.47,31400.0,63.97,64.53,63.97,64.47,31400.0
2023-02-06 14:00:00,64.51,64.75,64.4,64.64,37695.0,64.51,64.75,64.4,64.64,37695.0
2023-02-06 14:10:00,64.67,65.2,64.61,64.83,43609.0,64.67,65.2,64.61,64.83,43609.0
2023-02-06 14:20:00,64.82,64.9,64.24,64.3,28350.0,64.82,64.9,64.24,64.3,28350.0
2023-02-06 14:30:00,64.28,64.41,63.97,64.08,30328.0,64.28,64.41,63.97,64.08,30328.0
2023-02-06 14:40:00,64.05,64.44,63.89,64.42,33424.0,64.05,64.44,63.89,64.42,33424.0
2023-02-06 14:50:00,64.39,64.54,64.19,64.54,28875.0,64.39,64.54,64.19,64.54,28875.0
2023-02-06 15:00:00,64.54,64.65,64.41,64.55,28082.0,64.54,64.65,64.41,64.55,28082.0
2023-02-06 15:10:00,64.56,64.56,64.04,64.09,69705.0,64.56,64.56,64.04,64.09,69705.0
2023-02-06 15:20:00,64.06,64.66,64.06,64.59,49347.0,64.06,64.66,64.06,64.59,49347.0
2023-02-06 15:30:00,64.56,64.8,64.4,64.62,76618.0,64.56,64.8,64.4,64.62,76618.0
2023-02-06 15:40:00,64.59,64.82,64.36,64.36,82617.0,64.59,64.82,64.36,64.36,82617.0
2023-02-06 15:50:00,64.35,64.9,64.31,64.84,290838.0,64.35,64.9,64.31,64.84,290838.0
2023-02-07 09:30:00,64.5,64.5,62.91,63.75,89509.0,64.5,64.5,62.91,63.75,89509.0
2023-02-07 09:40:00,63.8,64.2,63.05,63.29,73978.0,63.8,64.2,63.05,63.29,73978.0
2023-02-07 09:50:00,63.26,63.95,62.1,62.3,124926.0,63.26,63.95,62.1,62.3,124926.0
2023-02-07 10:00:00,62.3,62.46,61.85,61.85,114909.0,62.3,62.46,61.85,61.85,114909.0
2023-02-07 10:10:00,61.8,62.38,61.7,62.31,61949.0,61.8,62.38,61.7,62.31,61949.0
2023-02-07 10:20:00,62.32,62.35,61.58,61.84,111351.0,62.32,62.35,61.58,61.84,111351.0
2023-02-07 10:30:00,61.81,62.25,61.76,62.17,40608.0,61.81,62.25,61.76,62.17,40608.0
2023-02-07 10:40:00,62.15,62.28,61.88,61.98,40272.0,62.15,62.28,61.88,61.98,40272.0
2023-02-07 10:50:00,62.04,62.21,61.55,61.62,54882.0,62.04,62.21,61.55,61.62,54882.0
2023-02-07 11:00:00,61.65,62.3,61.62,62.2,45482.0,61.65,62.3,61.62,62.2,45482.0
2023-02-07 11:10:00,62.11,62.29,61.88,62.0,41269.0,62.11,62.29,61.88,62.0,41269.0
2023-02-07 11:20:00,61.92,62.12,61.79,61.85,47290.0,61.92,62.12,61.79,61.85,47290.0
2023-02-07 11:30:00,61.86,62.61,61.78,62.61,53643.0,61.86,62.61,61.78,62.61,53643.0
2023-02-07 11:40:00,62.63,62.63,62.14,62.14,38345.0,62.63,62.63,62.14,62.14,38345.0
2023-02-07 11:50:00,62.19,62.42,62.15,62.2,143253.0,62.19,62.42,62.15,62.2,143253.0
2023-02-07 12:00:00,62.2,62.47,62.1,62.34,74512.0,62.2,62.47,62.1,62.34,74512.0
2023-02-07 12:10:00,62.34,62.35,62.07,62.19,19754.0,62.34,62.35,62.07,62.19,19754.0
2023-02-07 12:20:00,62.15,62.22,61.86,61.97,37425.0,62.15,62.22,61.86,61.97,37425.0
2023-02-07 12:30:00,61.96,62.11,61.73,61.73,33283.0,61.96,62.11,61.73,61.73,33283.0
2023-02-07 12:40:00,61.74,63.04,61.67,63.04,110937.0,61.74,63.04,61.67,63.04,110937.0
2023-02-07 12:50:00,63.0,63.88,62.78,63.6,168422.0,63.0,63.88,62.78,63.6,168422.0
2023-02-07 13:00:00,63.64,63.72,62.58,62.72,93201.0,63.64,63.72,62.58,62.72,93201.0
2023-02-07 13:10:00,62.8,62.86,61.87,62.36,47003.0,62.8,62.86,61.87,62.36,47003.0
2023-02-07 13:20:00,62.3,62.36,61.29,61.35,55241.0,62.3,62.36,61.29,61.35,55241.0
2023-02-07 13:30:00,61.26,61.4,60.69,61.25,118425.0,61.26,61.4,60.69,61.25,118425.0
2023-02-07 13:40:00,61.2,61.63,61.0,61.11,84128.0,61.2,61.63,61.0,61.11,84128.0
2023-02-07 13:50:00,61.05,61.57,60.97,61.51,38079.0,61.05,61.57,60.97,61.51,38079.0
2023-02-07 14:00:00,61.51,62.49,61.49,62.11,40808.0,61.51,62.49,61.49,62.11,40808.0
2023-02-07 14:10:00,62.13,62.49,62.09,62.29,28776.0,62.13,62.49,62.09,62.29,28776.0
2023-02-07 14:20:00,62.27,62.32,61.95,62.08,47757.0,62.27,62.32,61.95,62.08,47757.0
2023-02-07 14:30:00,62.14,62.77,62.03,62.47,34184.0,62.14,62.77,62.03,62.47,34184.0
2023-02-07 14:40:00,62.47,62.63,62.29,62.52,39386.0,62.47,62.63,62.29,62.52,39386.0
2023-02-07 14:50:00,62.54,62.8,62.51,62.74,54663.0,62.54,62.8,62.51,62.74,54663.0
2023-02-07 15:00:00,62.72,63.01,62.16,62.25,37560.0,62.72,63.01,62.16,62.25,37560.0
2023-02-07 15:10:00,62.29,62.87,62.29,62.82,43238.0,62.29,62.87,62.29,62.82,43238.0
2023-02-07 15:20:00,62.81,63.27,62.79,63.25,57836.0,62.81,63.27,62.79,63.25,57836.0
2023-02-07 15:30:00,63.22,63.26,62.96,63.18,76428.0,63.22,63.26,62.96,63.18,76428.0
2023-02-07 15:40:00,63.18,63.59,63.05,63.38,95583.0,63.18,63.59,63.05,63.38,95583.0
2023-02-07 15:50:00,63.4,64.04,63.39,63.54,247931.0,63.4,64.04,63.39,63.54,247931.0
2023-02-08 09:30:00,63.25,63.93,62.7,63.83,137539.0,63.25,63.93,62.7,63.83,137539.0
2023-02-08 09:40:00,63.78,64.75,63.57,63.8,86772.0,63.78,64.75,63.57,63.8,86772.0
2023-02-08 09:50:00,63.76,63.79,62.57,63.73,96419.0,63.76,63.79,62.57,63.73,96419.0
2023-02-08 10:00:00,63.64,63.84,63.1,63.56,40340.0,63.64,63.84,63.1,63.56,40340.0
2023-02-08 10:10:00,63.51,64.55,63.34,64.37,50155.0,63.51,64.55,63.34,64.37,50155.0
2023-02-08 10:20:00,64.28,64.33,62.91,63.0,56660.0,64.28,64.33,62.91,63.0,56660.0
2023-02-08 10:30:00,62.93,62.96,61.92,62.64,85901.0,62.93,62.96,61.92,62.64,85901.0
2023-02-08 10:40:00,62.66,62.82,62.31,62.74,33444.0,62.66,62.82,62.31,62.74,33444.0
2023-02-08 10:50:00,62.71,62.71,62.1,62.1,50256.0,62.71,62.71,62.1,62.1,50256.0
2023-02-08 11:00:00,62.07,62.32,61.84,62.03,51724.0,62.07,62.32,61.84,62.03,51724.0
2023-02-08 11:10:00,62.01,62.54,61.8,62.48,40430.0,62.01,62.54,61.8,62.48,40430.0
2023-02-08 11:20:00,62.5,62.58,61.5,61.89,48708.0,62.5,62.58,61.5,61.89,48708.0
2023-02-08 11:30:00,61.84,62.25,61.81,62.19,20990.0,61.84,62.25,61.81,62.19,20990.0
2023-02-08 11:40:00,62.19,62.6,62.1,62.6,66556.0,62.19,62.6,62.1,62.6,66556.0
2023-02-08 11:50:00,62.62,62.87,62.47,62.86,75481.0,62.62,62.87,62.47,62.86,75481.0
2023-02-08 12:00:00,62.84,62.91,62.5,62.9,26947.0,62.84,62.91,62.5,62.9,26947.0
2023-02-08 12:10:00,62.95,63.39,62.7,63.31,45726.0,62.95,63.39,62.7,63.31,45726.0
2023-02-08 12:20:00,63.3,63.75,63.3,63.45,35616.0,63.3,63.75,63.3,63.45,35616.0
2023-02-08 12:30:00,63.5,63.78,63.25,63.25,57409.0,63.5,63.78,63.25,63.25,57409.0
2023-02-08 12:40:00,63.2,63.96,63.19,63.96,46077.0,63.2,63.96,63.19,63.96,46077.0
2023-02-08 12:50:00,63.95,64.29,63.84,64.25,92793.0,63.95,64.29,63.84,64.25,92793.0
2023-02-08 13:00:00,64.29,64.35,63.99,64.05,49844.0,64.29,64.35,63.99,64.05,49844.0
2023-02-08 13:10:00,64.01,64.11,63.59,63.69,28276.0,64.01,64.11,63.59,63.69,28276.0
2023-02-08 13:20:00,63.69,63.74,63.11,63.17,47124.0,63.69,63.74,63.11,63.17,47124.0
2023-02-08 13:30:00,63.13,63.18,62.91,62.98,28794.0,63.13,63.18,62.91,62.98,28794.0
2023-02-08 13:40:00,62.99,63.33,62.92,63.16,33276.0,62.99,63.33,62.92,63.16,33276.0
2023-02-08 13:50:00,63.09,63.44,62.95,63.38,33667.0,63.09,63.44,62.95,63.38,33667.0
2023-02-08 14:00:00,63.4,63.42,63.07,63.29,26106.0,63.4,63.42,63.07,63.29,26106.0
2023-02-08 14:10:00,63.3,63.57,63.19,63.43,20494.0,63.3,63.57,63.19,63.43,20494.0
2023-02-08 14:20:00,63.45,63.64,63.18,63.25,26238.0,63.45,63.64,63.18,63.25,26238.0
2023-02-08 14:30:00,63.25,63.43,63.2,63.28,30787.0,63.25,63.43,63.2,63.28,30787.0
2023-02-08 14:40:00,63.25,63.25,62.91,62.99,23919.0,63.25,63.25,62.91,62.99,23919.0
2023-02-08 14:50:00,63.04,63.46,62.99,63.42,34714.0,63.04,63.46,62.99,63.42,34714.0
2023-02-08 15:00:00,63.39,63.41,62.92,63.04,29870.0,63.39,63.41,62.92,63.04,29870.0
2023-02-08 15:10:00,63.04,63.06,62.68,62.7,23111.0,63.04,63.06,62.68,62.7,23111.0
2023-02-08 15:20:00,62.72,63.03,62.53,62.68,33501.0,62.72,63.03,62.53,62.68,33501.0
2023-02-08 15:30:00,62.65,62.76,62.52,62.6,71607.0,62.65,62.76,62.52,62.6,71607.0
2023-02-08 15:40:00,62.58,62.66,62.13,62.23,128980.0,62.58,62.66,62.13,62.23,128980.0
2023-02-08 15:50:00,62.26,62.5,62.11,62.46,253738.0,62.26,62.5,62.11,62.46,253738.0
2023-02-09 09:30:00,63.73,64.79,62.67,62.81,133530.0,63.73,64.79,62.67,62.81,133530.0
2023-02-09 09:40:00,62.77,63.09,61.86,62.65,61208.0,62.77,63.09,61.86,62.65,61208.0
2023-02-09 09:50:00,62.73,63.15,61.75,62.04,84807.0,62.73,63.15,61.75,62.04,84807.0
2023-02-09 10:00:00,62.02,62.1,61.56,61.69,42458.0,62.02,62.1,61.56,61.69,42458.0
2023-02-09 10:10:00,61.75,62.1,61.47,61.99,96280.0,61.75,62.1,61.47,61.99,96280.0
2023-02-09 10:20:00,62.05,62.2,60.98,61.22,92348.0,62.05,62.2,60.98,61.22,92348.0
2023-02-09 10:30:00,61.22,61.87,61.1,61.53,66423.0,61.22,61.87,61.1,61.53,66423.0
2023-02-09 10:40:00,61.55,61.84,61.17,61.67,63348.0,61.55,61.84,61.17,61.67,63348.0
2023-02-09 10:50:00,61.71,61.77,61.3,61.48,17820.0,61.71,61.77,61.3,61.48,17820.0
2023-02-09 11:00:00,61.47,61.57,61.04,61.56,41426.0,61.47,61.57,61.04,61.56,41426.0
2023-02-09 11:10:00,61.53,61.56,61.21,61.33,26898.0,61.53,61.56,61.21,61.33,26898.0
2023-02-09 11:20:00,61.33,61.33,60.36,60.47,85153.0,61.33,61.33,60.36,60.47,85153.0
2023-02-09 11:30:00,60.47,60.89,60.36,60.78,82122.0,60.47,60.89,60.36,60.78,82122.0
2023-02-09 11:40:00,60.86,60.95,60.46,60.69,26105.0,60.86,60.95,60.46,60.69,26105.0
2023-02-09 11:50:00,60.66,60.79,60.4,60.79,40894.0,60.66,60.79,60.4,60.79,40894.0
2023-02-09 12:00:00,60.78,61.05,60.77,61.0,56262.0,60.78,61.05,60.77,61.0,56262.0
2023-02-09 12:10:00,61.05,61.12,60.69,60.87,37305.0,61.05,61.12,60.69,60.87,37305.0
2023-02-09 12:20:00,60.92,60.99,60.21,60.25,31790.0,60.92,60.99,60.21,60.25,31790.0
2023-02-09 12:30:00,60.22,60.37,59.62,59.73,71050.0,60.22,60.37,59.62,59.73,71050.0
2023-02-09 12:40:00,59.68,59.98,59.51,59.61,73795.0,59.68,59.98,59.51,59.61,73795.0
2023-02-09 12:50:00,59.55,60.04,59.54,60.0,52133.0,59.55,60.04,59.54,60.0,52133.0
2023-02-09 13:00:00,59.95,60.0,59.69,59.98,55519.0,59.95,60.0,59.69,59.98,55519.0
2023-02-09 13:10:00,59.95,60.31,59.76,59.87,94632.0,59.95,60.31,59.76,59.87,94632.0
2023-02-09 13:20:00,59.9,60.77,59.89,60.45,94145.0,59.9,60.77,59.89,60.45,94145.0
2023-02-09 13:30:00,60.45,60.82,60.25,60.25,55472.0,60.45,60.82,60.25,60.25,55472.0
2023-02-09 13:40:00,60.29,60.29,59.95,60.05,60303.0,60.29,60.29,59.95,60.05,60303.0
2023-02-09 13:50:00,60.05,60.06,59.56,59.65,56202.0,60.05,60.06,59.56,59.65,56202.0
2023-02-09 14:00:00,59.62,60.12,59.54,59.72,90833.0,59.62,60.12,59.54,59.72,90833.0
2023-02-09 14:10:00,59.67,59.75,59.39,59.58,74897.0,59.67,59.75,59.39,59.58,74897.0
2023-02-09 14:20:00,59.56,59.61,58.93,58.94,111545.0,59.56,59.61,58.93,58.94,111545.0
2023-02-09 14:30:00,58.93,59.1,58.73,58.94,104328.0,58.93,59.1,58.73,58.94,104328.0
2023-02-09 14:40:00,58.94,59.48,58.92,59.48,98950.0,58.94,59.48,58.92,59.48,98950.0
2023-02-09 14:50:00,59.47,59.62,58.98,59.2,68171.0,59.47,59.62,58.98,59.2,68171.0
2023-02-09 15:00:00,59.21,59.21,58.55,58.98,75645.0,59.21,59.21,58.55,58.98,75645.0
2023-02-09 15:10:00,59.0,59.03,58.54,58.65,65823.0,59.0,59.03,58.54,58.65,65823.0
2023-02-09 15:20:00,58.66,58.9,58.31,58.36,82405.0,58.66,58.9,58.31,58.36,82405.0
2023-02-09 15:30:00,58.35,58.53,58.1,58.37,99331.0,58.35,58.53,58.1,58.37,99331.0
2023-02-09 15:40:00,58.34,58.56,58.14,58.18,120698.0,58.34,58.56,58.14,58.18,120698.0
2023-02-09 15:50:00,58.19,58.63,57.9,57.92,578331.0,58.19,58.63,57.9,57.92,578331.0
2023-02-10 09:30:00,55.72,55.83,54.05,54.05,455839.0,55.72,55.83,54.05,54.05,455839.0
2023-02-10 09:40:00,54.09,54.95,53.51,54.65,309757.0,54.09,54.95,53.51,54.65,309757.0
2023-02-10 09:50:00,54.65,55.18,54.14,54.45,114747.0,54.65,55.18,54.14,54.45,114747.0
2023-02-10 10:00:00,54.45,54.99,54.01,54.78,82278.0,54.45,54.99,54.01,54.78,82278.0
2023-02-10 10:10:00,54.65,55.62,54.65,55.38,81501.0,54.65,55.62,54.65,55.38,81501.0
2023-02-10 10:20:00,55.39,55.55,54.52,54.83,78693.0,55.39,55.55,54.52,54.83,78693.0
2023-02-10 10:30:00,54.89,55.8,54.83,55.48,107849.0,54.89,55.8,54.83,55.48,107849.0
2023-02-10 10:40:00,55.43,55.44,54.62,54.85,57869.0,55.43,55.44,54.62,54.85,57869.0
2023-02-10 10:50:00,54.85,54.94,54.23,54.5,44054.0,54.85,54.94,54.23,54.5,44054.0
2023-02-10 11:00:00,54.46,54.62,54.1,54.3,70903.0,54.46,54.62,54.1,54.3,70903.0
2023-02-10 11:10:00,54.32,54.41,53.98,54.25,66109.0,54.32,54.41,53.98,54.25,66109.0
2023-02-10 11:20:00,54.25,54.27,54.03,54.03,39558.0,54.25,54.27,54.03,54.03,39558.0
2023-02-10 11:30:00,54.03,54.23,53.61,53.65,87525.0,54.03,54.23,53.61,53.65,87525.0
2023-02-10 11:40:00,53.63,53.79,53.38,53.76,78483.0,53.63,53.79,53.38,53.76,78483.0
2023-02-10 11:50:00,53.75,54.08,53.39,53.39,62129.0,53.75,54.08,53.39,53.39,62129.0
2023-02-10 12:00:00,53.37,53.56,53.11,53.2,67864.0,53.37,53.56,53.11,53.2,67864.0
2023-02-10 12:10:00,53.24,53.36,52.96,53.07,82752.0,53.24,53.36,52.96,53.07,82752.0
2023-02-10 12:20:00,53.1,53.33,52.93,53.09,112306.0,53.1,53.33,52.93,53.09,112306.0
2023-02-10 12:30:00,53.09,53.39,52.9,53.18,90742.0,53.09,53.39,52.9,53.18,90742.0
2023-02-10 12:40:00,53.16,53.29,52.8,52.9,107801.0,53.16,53.29,52.8,52.9,107801.0
2023-02-10 12:50:00,52.91,53.46,52.91,53.33,100949.0,52.91,53.46,52.91,53.33,100949.0
2023-02-10 13:00:00,53.32,53.46,53.02,53.03,80440.0,53.32,53.46,53.02,53.03,80440.0
2023-02-10 13:10:00,53.01,53.35,52.98,53.26,102441.0,53.01,53.35,52.98,53.26,102441.0
2023-02-10 13:20:00,53.2,53.65,53.05,53.17,101897.0,53.2,53.65,53.05,53.17,101897.0
2023-02-10 13:30:00,53.2,53.28,52.93,53.03,80623.0,53.2,53.28,52.93,53.03,80623.0
2023-02-10 13:40:00,52.99,53.0,52.63,52.77,93666.0,52.99,53.0,52.63,52.77,93666.0
2023-02-10 13:50:00,52.75,53.13,52.29,52.37,145178.0,52.75,53.13,52.29,52.37,145178.0
2023-02-10 14:00:00,52.43,52.73,52.22,52.73,146908.0,52.43,52.73,52.22,52.73,146908.0
2023-02-10 14:10:00,52.71,52.85,52.64,52.72,46151.0,52.71,52.85,52.64,52.72,46151.0
2023-02-10 14:20:00,52.72,53.0,52.62,52.62,66419.0,52.72,53.0,52.62,52.62,66419.0
2023-02-10 14:30:00,52.63,53.04,52.49,52.99,54146.0,52.63,53.04,52.49,52.99,54146.0
2023-02-10 14:40:00,52.95,52.96,52.52,52.52,28471.0,52.95,52.96,52.52,52.52,28471.0
2023-02-10 14:50:00,52.55,52.75,52.45,52.58,36028.0,52.55,52.75,52.45,52.58,36028.0
2023-02-10 15:00:00,52.59,52.73,52.44,52.49,61955.0,52.59,52.73,52.44,52.49,61955.0
2023-02-10 15:10:00,52.49,52.71,52.22,52.25,84298.0,52.49,52.71,52.22,52.25,84298.0
2023-02-10 15:20:00,52.24,52.51,52.12,52.49,84284.0,52.24,52.51,52.12,52.49,84284.0
2023-02-10 15:30:00,52.5,52.84,52.45,52.61,131482.0,52.5,52.84,52.45,52.61,131482.0
2023-02-10 15:40:00,52.6,52.62,52.35,52.5,157448.0,52.6,52.62,52.35,52.5,157448.0
2023-02-10 15:50:00,52.5,52.56,52.13,52.16,476222.0,52.5,52.56,52.13,52.16,476222.0
2023-02-13 09:30:00,52.02,52.22,49.56,49.81,329043.0,52.02,52.22,49.56,49.81,329043.0
2023-02-13 09:40:00,49.82,51.2,49.59,50.58,273164.0,49.82,51.2,49.59,50.58,273164.0
2023-02-13 09:50:00,50.59,51.32,50.49,51.19,118767.0,50.59,51.32,50.49,51.19,118767.0
2023-02-13 10:00:00,51.18,51.29,50.52,50.7,72711.0,51.18,51.29,50.52,50.7,72711.0
2023-02-13 10:10:00,50.66,50.73,49.9,49.93,93990.0,50.66,50.73,49.9,49.93,93990.0
2023-02-13 10:20:00,49.95,50.62,49.92,50.57,62658.0,49.95,50.62,49.92,50.57,62658.0
2023-02-13 10:30:00,50.57,51.42,50.56,51.25,112032.0,50.57,51.42,50.56,51.25,112032.0
2023-02-13 10:40:00,51.27,51.99,51.13,51.98,114156.0,51.27,51.99,51.13,51.98,114156.0
2023-02-13 10:50:00,52.0,52.1,51.45,51.5,102286.0,52.0,52.1,51.45,51.5,102286.0
2023-02-13 11:00:00,51.52,51.6,51.17,51.59,63021.0,51.52,51.6,51.17,51.59,63021.0
2023-02-13 11:10:00,51.6,51.75,51.29,51.55,64021.0,51.6,51.75,51.29,51.55,64021.0
2023-02-13 11:20:00,51.55,51.7,51.21,51.32,34460.0,51.55,51.7,51.21,51.32,34460.0
2023-02-13 11:30:00,51.32,51.5,51.19,51.5,31666.0,51.32,51.5,51.19,51.5,31666.0
2023-02-13 11:40:00,51.5,51.99,51.47,51.99,44291.0,51.5,51.99,51.47,51.99,44291.0
2023-02-13 11:50:00,52.0,52.15,51.74,52.11,52749.0,52.0,52.15,51.74,52.11,52749.0
2023-02-13 12:00:00,52.1,52.35,51.96,52.34,44634.0,52.1,52.35,51.96,52.34,44634.0
2023-02-13 12:10:00,52.36,52.38,52.13,52.2,44099.0,52.36,52.38,52.13,52.2,44099.0
2023-02-13 12:20:00,52.2,52.21,51.97,52.12,60933.0,52.2,52.21,51.97,52.12,60933.0
2023-02-13 12:30:00,52.13,52.39,52.09,52.35,31810.0,52.13,52.39,52.09,52.35,31810.0
2023-02-13 12:40:00,52.36,52.66,52.36,52.49,58376.0,52.36,52.66,52.36,52.49,58376.0
2023-02-13 12:50:00,52.44,52.45,52.05,52.16,38284.0,52.44,52.45,52.05,52.16,38284.0
2023-02-13 13:00:00,52.14,52.15,51.73,51.89,66742.0,52.14,52.15,51.73,51.89,66742.0
2023-02-13 13:10:00,51.88,52.33,51.79,52.19,62663.0,51.88,52.33,51.79,52.19,62663.0
2023-02-13 13:20:00,52.21,52.77,52.09,52.63,63291.0,52.21,52.77,52.09,52.63,63291.0
2023-02-13 13:30:00,52.65,52.88,52.46,52.57,49302.0,52.65,52.88,52.46,52.57,49302.0
2023-02-13 13:40:00,52.57,52.81,52.5,52.6,34087.0,52.57,52.81,52.5,52.6,34087.0
2023-02-13 13:50:00,52.6,52.84,52.59,52.76,31946.0,52.6,52.84,52.59,52.76,31946.0
2023-02-13 14:00:00,52.72,53.04,52.64,52.77,61968.0,52.72,53.04,52.64,52.77,61968.0
2023-02-13 14:10:00,52.78,52.8,52.6,52.61,42701.0,52.78,52.8,52.6,52.61,42701.0
2023-02-13 14:20:00,52.62,52.83,52.6,52.61,44940.0,52.62,52.83,52.6,52.61,44940.0
2023-02-13 14:30:00,52.63,52.8,52.52,52.64,41612.0,52.63,52.8,52.52,52.64,41612.0
2023-02-13 14:40:00,52.67,52.68,52.19,52.3,50475.0,52.67,52.68,52.19,52.3,50475.0
2023-02-13 14:50:00,52.29,52.52,52.23,52.46,53228.0,52.29,52.52,52.23,52.46,53228.0
2023-02-13 15:00:00,52.45,52.61,52.16,52.59,44193.0,52.45,52.61,52.16,52.59,44193.0
2023-02-13 15:10:00,52.57,52.8,52.49,52.57,45729.0,52.57,52.8,52.49,52.57,45729.0
2023-02-13 15:20:00,52.54,52.54,52.29,52.32,43626.0,52.54,52.54,52.29,52.32,43626.0
2023-02-13 15:30:00,52.32,52.46,52.22,52.27,67903.0,52.32,52.46,52.22,52.27,67903.0
2023-02-13 15:40:00,52.27,52.48,52.18,52.48,126251.0,52.27,52.48,52.18,52.48,126251.0
2023-02-13 15:50:00,52.47,52.65,52.23,52.63,291271.0,52.47,52.65,52.23,52.63,291271.0
2023-02-14 09:30:00,51.56,51.77,50.06,50.31,252260.0,51.56,51.77,50.06,50.31,252260.0
2023-02-14 09:40:00,50.13,51.92,49.92,51.71,139455.0,50.13,51.92,49.92,51.71,139455.0
2023-02-14 09:50:00,51.72,52.27,50.91,52.09,135953.0,51.72,52.27,50.91,52.09,135953.0
2023-02-14 10:00:00,52.11,53.0,52.11,52.73,158036.0,52.11,53.0,52.11,52.73,158036.0
2023-02-14 10:10:00,52.73,53.24,52.1,52.14,109206.0,52.73,53.24,52.1,52.14,109206.0
2023-02-14 10:20:00,52.14,52.38,51.35,51.41,158066.0,52.14,52.38,51.35,51.41,158066.0
2023-02-14 10:30:00,51.42,51.49,50.13,50.2,167090.0,51.42,51.49,50.13,50.2,167090.0
2023-02-14 10:40:00,50.17,50.57,49.71,50.21,213842.0,50.17,50.57,49.71,50.21,213842.0
2023-02-14 10:50:00,50.21,50.37,49.93,50.25,122470.0,50.21,50.37,49.93,50.25,122470.0
2023-02-14 11:00:00,50.3,50.86,50.23,50.31,119356.0,50.3,50.86,50.23,50.31,119356.0
2023-02-14 11:10:00,50.3,50.49,50.23,50.28,70394.0,50.3,50.49,50.23,50.28,70394.0
2023-02-14 11:20:00,50.26,50.53,49.75,49.84,122554.0,50.26,50.53,49.75,49.84,122554.0
2023-02-14 11:30:00,49.8,49.8,49.27,49.37,87480.0,49.8,49.8,49.27,49.37,87480.0
2023-02-14 11:40:00,49.27,49.48,49.06,49.35,91632.0,49.27,49.48,49.06,49.35,91632.0
2023-02-14 11:50:00,49.37,49.42,49.06,49.27,109530.0,49.37,49.42,49.06,49.27,109530.0
2023-02-14 12:00:00,49.26,49.4,49.01,49.15,85305.0,49.26,49.4,49.01,49.15,85305.0
2023-02-14 12:10:00,49.11,49.86,49.11,49.71,100880.0,49.11,49.86,49.11,49.71,100880.0
2023-02-14 12:20:00,49.71,50.1,49.6,49.98,85920.0,49.71,50.1,49.6,49.98,85920.0
2023-02-14 12:30:00,49.98,50.26,49.89,49.94,55727.0,49.98,50.26,49.89,49.94,55727.0
2023-02-14 12:40:00,49.95,50.11,49.77,49.84,54281.0,49.95,50.11,49.77,49.84,54281.0
2023-02-14 12:50:00,49.77,49.84,49.61,49.66,53118.0,49.77,49.84,49.61,49.66,53118.0
2023-02-14 13:00:00,49.65,50.41,49.64,50.23,131512.0,49.65,50.41,49.64,50.23,131512.0
2023-02-14 13:10:00,50.23,50.36,50.04,50.22,63259.0,50.23,50.36,50.04,50.22,63259.0
2023-02-14 13:20:00,50.24,50.34,50.0,50.16,34781.0,50.24,50.34,50.0,50.16,34781.0
2023-02-14 13:30:00,50.16,50.2,49.84,49.88,60502.0,50.16,50.2,49.84,49.88,60502.0
2023-02-14 13:40:00,49.86,49.87,49.48,49.79,66654.0,49.86,49.87,49.48,49.79,66654.0
2023-02-14 13:50:00,49.82,49.87,49.48,49.53,43586.0,49.82,49.87,49.48,49.53,43586.0
2023-02-14 14:00:00,49.52,49.58,49.01,49.17,85687.0,49.52,49.58,49.01,49.17,85687.0
2023-02-14 14:10:00,49.2,49.36,49.12,49.34,165998.0,49.2,49.36,49.12,49.34,165998.0
2023-02-14 14:20:00,49.34,49.43,49.1,49.19,83652.0,49.34,49.43,49.1,49.19,83652.0
2023-02-14 14:30:00,49.21,49.54,49.17,49.46,115196.0,49.21,49.54,49.17,49.46,115196.0
2023-02-14 14:40:00,49.48,49.68,49.46,49.6,61167.0,49.48,49.68,49.46,49.6,61167.0
2023-02-14 14:50:00,49.63,49.79,49.35,49.37,63821.0,49.63,49.79,49.35,49.37,63821.0
2023-02-14 15:00:00,49.36,49.56,49.32,49.41,51939.0,49.36,49.56,49.32,49.41,51939.0
2023-02-14 15:10:00,49.4,49.57,49.26,49.52,86187.0,49.4,49.57,49.26,49.52,86187.0
2023-02-14 15:20:00,49.52,49.98,49.51,49.86,85939.0,49.52,49.98,49.51,49.86,85939.0
2023-02-14 15:30:00,49.88,50.31,49.81,50.21,137799.0,49.88,50.31,49.81,50.21,137799.0
2023-02-14 15:40:00,50.21,50.4,50.02,50.23,220730.0,50.21,50.4,50.02,50.23,220730.0
2023-02-14 15:50:00,50.22,50.69,50.07,50.37,450460.0,50.22,50.69,50.07,50.37,450460.0
2023-02-15 09:30:00,51.01,52.56,50.57,51.33,235545.0,51.01,52.56,50.57,51.33,235545.0
2023-02-15 09:40:00,51.43,53.35,51.33,53.11,215042.0,51.43,53.35,51.33,53.11,215042.0
2023-02-15 09:50:00,53.07,53.2,52.0,52.79,178029.0,53.07,53.2,52.0,52.79,178029.0
2023-02-15 10:00:00,52.79,53.0,52.23,52.46,144316.0,52.79,53.0,52.23,52.46,144316.0
2023-02-15 10:10:00,52.53,53.89,52.45,53.66,124648.0,52.53,53.89,52.45,53.66,124648.0
2023-02-15 10:20:00,53.6,53.82,53.15,53.52,101820.0,53.6,53.82,53.15,53.52,101820.0
2023-02-15 10:30:00,53.48,54.01,53.4,53.97,175339.0,53.48,54.01,53.4,53.97,175339.0
2023-02-15 10:40:00,53.98,54.22,53.13,53.44,94493.0,53.98,54.22,53.13,53.44,94493.0
2023-02-15 10:50:00,53.42,53.66,53.29,53.43,59322.0,53.42,53.66,53.29,53.43,59322.0
2023-02-15 11:00:00,53.43,53.9,53.3,53.77,91941.0,53.43,53.9,53.3,53.77,91941.0
2023-02-15 11:10:00,53.75,54.31,53.66,53.9,116166.0,53.75,54.31,53.66,53.9,116166.0
2023-02-15 11:20:00,53.88,54.15,53.61,54.15,68616.0,53.88,54.15,53.61,54.15,68616.0
2023-02-15 11:30:00,54.15,54.17,53.85,54.1,65452.0,54.15,54.17,53.85,54.1,65452.0
2023-02-15 11:40:00,54.1,54.89,54.06,54.77,160194.0,54.1,54.89,54.06,54.77,160194.0
2023-02-15 11:50:00,54.73,54.81,54.5,54.55,102208.0,54.73,54.81,54.5,54.55,102208.0
2023-02-15 12:00:00,54.58,54.67,54.18,54.67,97093.0,54.58,54.67,54.18,54.67,97093.0
2023-02-15 12:10:00,54.61,54.65,54.22,54.46,57629.0,54.61,54.65,54.22,54.46,57629.0
2023-02-15 12:20:00,54.46,54.82,54.33,54.58,60974.0,54.46,54.82,54.33,54.58,60974.0
2023-02-15 12:30:00,54.57,54.72,54.39,54.59,51993.0,54.57,54.72,54.39,54.59,51993.0
2023-02-15 12:40:00,54.54,54.64,54.49,54.63,30854.0,54.54,54.64,54.49,54.63,30854.0
2023-02-15 12:50:00,54.64,54.69,54.21,54.33,46102.0,54.64,54.69,54.21,54.33,46102.0
2023-02-15 13:00:00,54.35,54.57,54.33,54.53,49287.0,54.35,54.57,54.33,54.53,49287.0
2023-02-15 13:10:00,54.54,54.8,54.54,54.68,46064.0,54.54,54.8,54.54,54.68,46064.0
2023-02-15 13:20:00,54.66,55.09,54.53,55.09,71816.0,54.66,55.09,54.53,55.09,71816.0
2023-02-15 13:30:00,55.06,55.1,54.75,54.81,53089.0,55.06,55.1,54.75,54.81,53089.0
2023-02-15 13:40:00,54.84,54.94,54.72,54.9,32585.0,54.84,54.94,54.72,54.9,32585.0
2023-02-15 13:50:00,54.89,55.0,54.72,54.86,36839.0,54.89,55.0,54.72,54.86,36839.0
2023-02-15 14:00:00,54.87,55.25,54.85,55.18,77173.0,54.87,55.25,54.85,55.18,77173.0
2023-02-15 14:10:00,55.18,55.47,55.09,55.23,61241.0,55.18,55.47,55.09,55.23,61241.0
2023-02-15 14:20:00,55.22,55.41,55.09,55.24,43721.0,55.22,55.41,55.09,55.24,43721.0
2023-02-15 14:30:00,55.26,55.34,55.06,55.18,29841.0,55.26,55.34,55.06,55.18,29841.0
2023-02-15 14:40:00,55.15,55.37,54.98,55.21,53403.0,55.15,55.37,54.98,55.21,53403.0
2023-02-15 14:50:00,55.22,55.32,54.95,55.06,44077.0,55.22,55.32,54.95,55.06,44077.0
2023-02-15 15:00:00,55.07,55.29,55.06,55.27,35850.0,55.07,55.29,55.06,55.27,35850.0
2023-02-15 15:10:00,55.26,55.42,55.15,55.29,71631.0,55.26,55.42,55.15,55.29,71631.0
2023-02-15 15:20:00,55.3,55.52,55.25,55.43,97099.0,55.3,55.52,55.25,55.43,97099.0
2023-02-15 15:30:00,55.41,55.77,55.36,55.62,146392.0,55.41,55.77,55.36,55.62,146392.0
2023-02-15 15:40:00,55.63,55.67,55.31,55.48,174444.0,55.63,55.67,55.31,55.48,174444.0
2023-02-15 15:50:00,55.47,55.71,55.26,55.59,510838.0,55.47,55.71,55.26,55.59,510838.0
2023-02-16 09:30:00,52.75,53.16,51.98,53.08,245371.0,52.75,53.16,51.98,53.08,245371.0
2023-02-16 09:40:00,53.16,53.73,52.87,53.63,115891.0,53.16,53.73,52.87,53.63,115891.0
2023-02-16 09:50:00,53.55,53.77,52.93,52.93,59239.0,53.55,53.77,52.93,52.93,59239.0
2023-02-16 10:00:00,52.9,53.27,52.34,53.18,49846.0,52.9,53.27,52.34,53.18,49846.0
2023-02-16 10:10:00,53.15,53.39,52.97,53.28,27421.0,53.15,53.39,52.97,53.28,27421.0
2023-02-16 10:20:00,53.34,53.7,53.17,53.43,40785.0,53.34,53.7,53.17,53.43,40785.0
2023-02-16 10:30:00,53.44,53.98,53.41,53.65,54257.0,53.44,53.98,53.41,53.65,54257.0
2023-02-16 10:40:00,53.67,54.16,53.5,54.16,62538.0,53.67,54.16,53.5,54.16,62538.0
2023-02-16 10:50:00,54.13,54.25,53.56,53.65,51033.0,54.13,54.25,53.56,53.65,51033.0
2023-02-16 11:00:00,53.74,54.28,53.62,54.04,53346.0,53.74,54.28,53.62,54.04,53346.0
2023-02-16 11:10:00,54.09,54.34,53.91,54.08,33499.0,54.09,54.34,53.91,54.08,33499.0
2023-02-16 11:20:00,54.04,54.1,53.7,53.79,34218.0,54.04,54.1,53.7,53.79,34218.0
2023-02-16 11:30:00,53.82,54.06,53.81,53.91,27625.0,53.82,54.06,53.81,53.91,27625.0
2023-02-16 11:40:00,53.95,54.04,53.77,53.86,28191.0,53.95,54.04,53.77,53.86,28191.0
2023-02-16 11:50:00,53.8,53.8,53.47,53.47,36093.0,53.8,53.8,53.47,53.47,36093.0
2023-02-16 12:00:00,53.53,53.93,53.52,53.86,21390.0,53.53,53.93,53.52,53.86,21390.0
2023-02-16 12:10:00,53.85,53.95,53.36,53.36,24397.0,53.85,53.95,53.36,53.36,24397.0
2023-02-16 12:20:00,53.35,53.65,53.28,53.46,31004.0,53.35,53.65,53.28,53.46,31004.0
2023-02-16 12:30:00,53.47,53.68,53.35,53.4,46659.0,53.47,53.68,53.35,53.4,46659.0
2023-02-16 12:40:00,53.39,53.52,53.25,53.33,13713.0,53.39,53.52,53.25,53.33,13713.0
2023-02-16 12:50:00,53.25,53.46,52.95,52.99,71657.0,53.25,53.46,52.95,52.99,71657.0
2023-02-16 13:00:00,53.05,53.29,52.94,53.05,16343.0,53.05,53.29,52.94,53.05,16343.0
2023-02-16 13:10:00,53.04,53.04,52.5,52.57,28230.0,53.04,53.04,52.5,52.57,28230.0
2023-02-16 13:20:00,52.56,52.73,52.37,52.38,35860.0,52.56,52.73,52.37,52.38,35860.0
2023-02-16 13:30:00,52.38,52.86,52.28,52.72,43152.0,52.38,52.86,52.28,52.72,43152.0
2023-02-16 13:40:00,52.7,53.11,52.61,52.99,46179.0,52.7,53.11,52.61,52.99,46179.0
2023-02-16 13:50:00,53.0,53.04,52.85,53.02,22632.0,53.0,53.04,52.85,53.02,22632.0
2023-02-16 14:00:00,52.98,53.13,52.94,52.98,28241.0,52.98,53.13,52.94,52.98,28241.0
2023-02-16 14:10:00,52.95,53.0,52.71,52.76,36634.0,52.95,53.0,52.71,52.76,36634.0
2023-02-16 14:20:00,52.75,52.77,52.55,52.62,22346.0,52.75,52.77,52.55,52.62,22346.0
2023-02-16 14:30:00,52.61,53.04,52.59,53.0,31466.0,52.61,53.04,52.59,53.0,31466.0
2023-02-16 14:40:00,53.0,53.0,52.56,52.73,30882.0,53.0,53.0,52.56,52.73,30882.0
2023-02-16 14:50:00,52.72,52.74,52.56,52.58,17101.0,52.72,52.74,52.56,52.58,17101.0
2023-02-16 15:00:00,52.58,52.59,52.04,52.28,57595.0,52.58,52.59,52.04,52.28,57595.0
2023-02-16 15:10:00,52.3,52.34,51.86,51.98,91372.0,52.3,52.34,51.86,51.98,91372.0
2023-02-16 15:20:00,51.99,52.0,51.62,51.66,79335.0,51.99,52.0,51.62,51.66,79335.0
2023-02-16 15:30:00,51.61,51.62,51.32,51.41,113392.0,51.61,51.62,51.32,51.41,113392.0
2023-02-16 15:40:00,51.4,51.6,51.11,51.48,126816.0,51.4,51.6,51.11,51.48,126816.0
2023-02-16 15:50:00,51.47,51.49,51.04,51.04,332638.0,51.47,51.49,51.04,51.04,332638.0
2023-02-17 09:30:00,50.89,51.19,50.3,50.68,98524.0,50.89,51.19,50.3,50.68,98524.0
2023-02-17 09:40:00,50.56,50.89,50.2,50.55,221235.0,50.56,50.89,50.2,50.55,221235.0
2023-02-17 09:50:00,50.55,51.02,50.5,50.9,69997.0,50.55,51.02,50.5,50.9,69997.0
2023-02-17 10:00:00,50.89,51.0,50.46,50.51,114566.0,50.89,51.0,50.46,50.51,114566.0
2023-02-17 10:10:00,50.53,51.15,50.42,51.14,81481.0,50.53,51.15,50.42,51.14,81481.0
2023-02-17 10:20:00,51.11,51.53,51.09,51.35,100856.0,51.11,51.53,51.09,51.35,100856.0
2023-02-17 10:30:00,51.35,51.89,51.34,51.65,102927.0,51.35,51.89,51.34,51.65,102927.0
2023-02-17 10:40:00,51.65,52.01,51.36,51.88,124763.0,51.65,52.01,51.36,51.88,124763.0
2023-02-17 10:50:00,51.88,52.17,51.64,51.76,110512.0,51.88,52.17,51.64,51.76,110512.0
2023-02-17 11:00:00,51.75,51.89,51.45,51.75,81001.0,51.75,51.89,51.45,51.75,81001.0
2023-02-17 11:10:00,51.73,52.03,51.5,51.6,94344.0,51.73,52.03,51.5,51.6,94344.0
2023-02-17 11:20:00,51.61,51.65,51.45,51.49,49174.0,51.61,51.65,51.45,51.49,49174.0
2023-02-17 11:30:00,51.45,51.48,51.02,51.34,75805.0,51.45,51.48,51.02,51.34,75805.0
2023-02-17 11:40:00,51.35,51.54,51.25,51.42,220949.0,51.35,51.54,51.25,51.42,220949.0
2023-02-17 11:50:00,51.4,51.43,51.04,51.24,65757.0,51.4,51.43,51.04,51.24,65757.0
2023-02-17 12:00:00,51.22,51.9,51.2,51.86,52040.0,51.22,51.9,51.2,51.86,52040.0
2023-02-17 12:10:00,51.85,51.99,51.69,51.74,38622.0,51.85,51.99,51.69,51.74,38622.0
2023-02-17 12:20:00,51.69,51.84,51.58,51.82,48291.0,51.69,51.84,51.58,51.82,48291.0
2023-02-17 12:30:00,51.78,52.03,51.72,51.83,60353.0,51.78,52.03,51.72,51.83,60353.0
2023-02-17 12:40:00,51.84,51.91,51.62,51.62,26693.0,51.84,51.91,51.62,51.62,26693.0
2023-02-17 12:50:00,51.67,51.83,51.61,51.72,35309.0,51.67,51.83,51.61,51.72,35309.0
2023-02-17 13:00:00,51.72,51.72,51.43,51.67,36815.0,51.72,51.72,51.43,51.67,36815.0
2023-02-17 13:10:00,51.65,51.9,51.65,51.68,37384.0,51.65,51.9,51.65,51.68,37384.0
2023-02-17 13:20:00,51.65,51.65,51.4,51.4,33523.0,51.65,51.65,51.4,51.4,33523.0
2023-02-17 13:30:00,51.36,51.42,51.27,51.31,25959.0,51.36,51.42,51.27,51.31,25959.0
2023-02-17 13:40:00,51.35,51.53,51.33,51.33,18151.0,51.35,51.53,51.33,51.33,18151.0
2023-02-17 13:50:00,51.34,51.4,51.18,51.3,22256.0,51.34,51.4,51.18,51.3,22256.0
2023-02-17 14:00:00,51.29,51.7,51.29,51.53,30923.0,51.29,51.7,51.29,51.53,30923.0
2023-02-17 14:10:00,51.52,51.53,51.28,51.29,23409.0,51.52,51.53,51.28,51.29,23409.0
2023-02-17 14:20:00,51.29,51.59,51.29,51.36,25663.0,51.29,51.59,51.29,51.36,25663.0
2023-02-17 14:30:00,51.35,51.5,51.33,51.5,31063.0,51.35,51.5,51.33,51.5,31063.0
2023-02-17 14:40:00,51.47,51.47,51.13,51.29,29883.0,51.47,51.47,51.13,51.29,29883.0
2023-02-17 14:50:00,51.27,51.7,51.27,51.52,29762.0,51.27,51.7,51.27,51.52,29762.0
2023-02-17 15:00:00,51.55,51.93,51.53,51.81,41148.0,51.55,51.93,51.53,51.81,41148.0
2023-02-17 15:10:00,51.81,51.84,51.49,51.57,34419.0,51.81,51.84,51.49,51.57,34419.0
2023-02-17 15:20:00,51.54,51.66,51.25,51.3,54790.0,51.54,51.66,51.25,51.3,54790.0
2023-02-17 15:30:00,51.28,51.59,51.25,51.41,74213.0,51.28,51.59,51.25,51.41,74213.0
2023-02-17 15:40:00,51.42,51.73,51.38,51.6,137610.0,51.42,51.73,51.38,51.6,137610.0
2023-02-17 15:50:00,51.6,51.95,51.51,51.8,338689.0,51.6,51.95,51.51,51.8,338689.0
2023-02-21 09:30:00,49.67,50.87,49.29,50.43,290971.0,49.67,50.87,49.29,50.43,290971.0
2023-02-21 09:40:00,50.44,50.55,49.2,49.34,101608.0,50.44,50.55,49.2,49.34,101608.0
2023-02-21 09:50:00,49.33,49.71,48.63,48.64,139270.0,49.33,49.71,48.63,48.64,139270.0
2023-02-21 10:00:00,48.66,48.75,48.07,48.07,165799.0,48.66,48.75,48.07,48.07,165799.0
2023-02-21 10:10:00,48.11,48.76,47.91,48.7,201469.0,48.11,48.76,47.91,48.7,201469.0
2023-02-21 10:20:00,48.74,48.9,48.48,48.57,153550.0,48.74,48.9,48.48,48.57,153550.0
2023-02-21 10:30:00,48.57,49.3,48.47,49.13,95578.0,48.57,49.3,48.47,49.13,95578.0
2023-02-21 10:40:00,49.14,49.77,49.13,49.24,121663.0,49.14,49.77,49.13,49.24,121663.0
2023-02-21 10:50:00,49.28,49.31,48.68,48.8,88546.0,49.28,49.31,48.68,48.8,88546.0
2023-02-21 11:00:00,48.8,48.94,48.63,48.68,54207.0,48.8,48.94,48.63,48.68,54207.0
2023-02-21 11:10:00,48.69,48.74,48.27,48.5,41393.0,48.69,48.74,48.27,48.5,41393.0
2023-02-21 11:20:00,48.43,48.99,48.43,48.75,38524.0,48.43,48.99,48.43,48.75,38524.0
2023-02-21 11:30:00,48.77,49.06,48.61,48.98,59799.0,48.77,49.06,48.61,48.98,59799.0
2023-02-21 11:40:00,48.96,49.01,48.58,48.61,31082.0,48.96,49.01,48.58,48.61,31082.0
2023-02-21 11:50:00,48.58,49.11,48.48,49.06,56430.0,48.58,49.11,48.48,49.06,56430.0
2023-02-21 12:00:00,49.03,49.06,48.59,48.94,33221.0,49.03,49.06,48.59,48.94,33221.0
2023-02-21 12:10:00,48.93,48.94,48.69,48.8,21936.0,48.93,48.94,48.69,48.8,21936.0
2023-02-21 12:20:00,48.77,48.83,48.56,48.66,18227.0,48.77,48.83,48.56,48.66,18227.0
2023-02-21 12:30:00,48.69,49.03,48.67,48.92,25519.0,48.69,49.03,48.67,48.92,25519.0
2023-02-21 12:40:00,48.93,48.97,48.8,48.97,15971.0,48.93,48.97,48.8,48.97,15971.0
2023-02-21 12:50:00,48.96,49.2,48.95,49.13,23869.0,48.96,49.2,48.95,49.13,23869.0
2023-02-21 13:00:00,49.11,49.19,49.01,49.02,19322.0,49.11,49.19,49.01,49.02,19322.0
2023-02-21 13:10:00,49.02,49.02,48.87,48.87,18303.0,49.02,49.02,48.87,48.87,18303.0
2023-02-21 13:20:00,48.88,49.01,48.75,48.84,24922.0,48.88,49.01,48.75,48.84,24922.0
2023-02-21 13:30:00,48.82,48.82,48.46,48.48,40399.0,48.82,48.82,48.46,48.48,40399.0
2023-02-21 13:40:00,48.46,48.73,48.37,48.69,43481.0,48.46,48.73,48.37,48.69,43481.0
2023-02-21 13:50:00,48.7,48.71,48.45,48.48,33238.0,48.7,48.71,48.45,48.48,33238.0
2023-02-21 14:00:00,48.48,48.5,48.14,48.25,47288.0,48.48,48.5,48.14,48.25,47288.0
2023-02-21 14:10:00,48.25,48.5,48.18,48.35,33657.0,48.25,48.5,48.18,48.35,33657.0
2023-02-21 14:20:00,48.31,48.63,48.28,48.55,22830.0,48.31,48.63,48.28,48.55,22830.0
2023-02-21 14:30:00,48.55,48.97,48.51,48.71,44419.0,48.55,48.97,48.51,48.71,44419.0
2023-02-21 14:40:00,48.74,49.08,48.57,48.95,46668.0,48.74,49.08,48.57,48.95,46668.0
2023-02-21 14:50:00,48.9,48.94,48.56,48.59,49891.0,48.9,48.94,48.56,48.59,49891.0
2023-02-21 15:00:00,48.62,48.7,48.42,48.6,43402.0,48.62,48.7,48.42,48.6,43402.0
2023-02-21 15:10:00,48.57,48.58,48.38,48.38,28809.0,48.57,48.58,48.38,48.38,28809.0
2023-02-21 15:20:00,48.38,48.41,48.09,48.16,44127.0,48.38,48.41,48.09,48.16,44127.0
2023-02-21 15:30:00,48.18,48.44,48.07,48.15,204595.0,48.18,48.44,48.07,48.15,204595.0
2023-02-21 15:40:00,48.14,48.25,47.95,48.02,153895.0,48.14,48.25,47.95,48.02,153895.0
2023-02-21 15:50:00,48.01,48.2,47.87,47.97,293880.0,48.01,48.2,47.87,47.97,293880.0
2023-02-22 09:30:00,48.69,49.0,48.29,48.75,152984.0,48.69,49.0,48.29,48.75,152984.0
2023-02-22 09:40:00,48.77,49.98,48.69,49.79,169722.0,48.77,49.98,48.69,49.79,169722.0
2023-02-22 09:50:00,49.74,49.9,48.89,48.92,185546.0,49.74,49.9,48.89,48.92,185546.0
2023-02-22 10:00:00,48.95,49.21,48.61,48.68,117436.0,48.95,49.21,48.61,48.68,117436.0
2023-02-22 10:10:00,48.75,48.75,48.01,48.73,108867.0,48.75,48.75,48.01,48.73,108867.0
2023-02-22 10:20:00,48.75,48.82,48.42,48.5,49660.0,48.75,48.82,48.42,48.5,49660.0
2023-02-22 10:30:00,48.48,48.6,48.0,48.19,88158.0,48.48,48.6,48.0,48.19,88158.0
2023-02-22 10:40:00,48.14,49.13,48.14,48.92,75354.0,48.14,49.13,48.14,48.92,75354.0
2023-02-22 10:50:00,49.0,49.2,48.64,49.2,52733.0,49.0,49.2,48.64,49.2,52733.0
2023-02-22 11:00:00,49.2,49.5,49.15,49.39,84439.0,49.2,49.5,49.15,49.39,84439.0
2023-02-22 11:10:00,49.39,49.46,49.18,49.34,79945.0,49.39,49.46,49.18,49.34,79945.0
2023-02-22 11:20:00,49.35,49.77,49.26,49.27,76904.0,49.35,49.77,49.26,49.27,76904.0
2023-02-22 11:30:00,49.29,49.5,48.97,49.14,110797.0,49.29,49.5,48.97,49.14,110797.0
2023-02-22 11:40:00,49.11,49.44,48.98,49.01,64658.0,49.11,49.44,48.98,49.01,64658.0
2023-02-22 11:50:00,49.0,49.22,48.76,48.87,85063.0,49.0,49.22,48.76,48.87,85063.0
2023-02-22 12:00:00,48.85,48.85,48.61,48.74,64351.0,48.85,48.85,48.61,48.74,64351.0
2023-02-22 12:10:00,48.73,48.75,48.46,48.73,51002.0,48.73,48.75,48.46,48.73,51002.0
2023-02-22 12:20:00,48.72,48.99,48.69,48.84,66927.0,48.72,48.99,48.69,48.84,66927.0
2023-02-22 12:30:00,48.84,48.97,48.59,48.94,30265.0,48.84,48.97,48.59,48.94,30265.0
2023-02-22 12:40:00,48.95,49.08,48.7,48.83,40904.0,48.95,49.08,48.7,48.83,40904.0
2023-02-22 12:50:00,48.83,49.03,48.76,48.99,24118.0,48.83,49.03,48.76,48.99,24118.0
2023-02-22 13:00:00,48.98,49.1,48.84,49.1,39688.0,48.98,49.1,48.84,49.1,39688.0
2023-02-22 13:10:00,49.08,49.4,48.87,49.4,48211.0,49.08,49.4,48.87,49.4,48211.0
2023-02-22 13:20:00,49.37,49.59,49.29,49.54,56721.0,49.37,49.59,49.29,49.54,56721.0
2023-02-22 13:30:00,49.53,49.55,49.24,49.4,22386.0,49.53,49.55,49.24,49.4,22386.0
2023-02-22 13:40:00,49.42,49.46,49.22,49.31,46576.0,49.42,49.46,49.22,49.31,46576.0
2023-02-22 13:50:00,49.29,49.29,48.78,48.97,65823.0,49.29,49.29,48.78,48.97,65823.0
2023-02-22 14:00:00,48.91,49.14,48.5,48.81,85700.0,48.91,49.14,48.5,48.81,85700.0
2023-02-22 14:10:00,48.85,49.0,48.34,48.85,44459.0,48.85,49.0,48.34,48.85,44459.0
2023-02-22 14:20:00,48.91,48.95,48.67,48.83,64741.0,48.91,48.95,48.67,48.83,64741.0
2023-02-22 14:30:00,48.82,48.86,48.53,48.69,55313.0,48.82,48.86,48.53,48.69,55313.0
2023-02-22 14:40:00,48.72,49.19,48.53,49.15,52055.0,48.72,49.19,48.53,49.15,52055.0
2023-02-22 14:50:00,49.15,49.24,48.77,48.87,76887.0,49.15,49.24,48.77,48.87,76887.0
2023-02-22 15:00:00,48.87,49.36,48.75,49.36,65479.0,48.87,49.36,48.75,49.36,65479.0
2023-02-22 15:10:00,49.33,49.58,49.07,49.44,103617.0,49.33,49.58,49.07,49.44,103617.0
2023-02-22 15:20:00,49.44,49.65,49.25,49.27,98093.0,49.44,49.65,49.25,49.27,98093.0
2023-02-22 15:30:00,49.27,49.59,49.2,49.25,112888.0,49.27,49.59,49.2,49.25,112888.0
2023-02-22 15:40:00,49.25,49.66,49.22,49.31,180964.0,49.25,49.66,49.22,49.31,180964.0
2023-02-22 15:50:00,49.3,49.8,49.12,49.76,472868.0,49.3,49.8,49.12,49.76,472868.0
2023-02-23 09:30:00,45.61,46.58,44.05,44.81,864536.0,45.61,46.58,44.05,44.81,864536.0
2023-02-23 09:40:00,44.8,45.13,42.55,42.55,727514.0,44.8,45.13,42.55,42.55,727514.0
2023-02-23 09:50:00,42.59,42.6,41.4,41.81,851522.0,42.59,42.6,41.4,41.81,851522.0
2023-02-23 10:00:00,41.81,42.48,40.69,41.05,737864.0,41.81,42.48,40.69,41.05,737864.0
2023-02-23 10:10:00,41.01,41.09,40.5,40.57,625293.0,41.01,41.09,40.5,40.57,625293.0
2023-02-23 10:20:00,40.57,40.63,39.67,40.24,807139.0,40.57,40.63,39.67,40.24,807139.0
2023-02-23 10:30:00,40.17,40.22,39.3,39.75,636063.0,40.17,40.22,39.3,39.75,636063.0
2023-02-23 10:40:00,39.74,40.92,39.63,40.3,678658.0,39.74,40.92,39.63,40.3,678658.0
2023-02-23 10:50:00,40.3,40.5,39.65,39.69,433915.0,40.3,40.5,39.65,39.69,433915.0
2023-02-23 11:00:00,39.66,40.01,38.48,38.62,678920.0,39.66,40.01,38.48,38.62,678920.0
2023-02-23 11:10:00,38.68,38.76,37.86,37.86,608020.0,38.68,38.76,37.86,37.86,608020.0
2023-02-23 11:20:00,37.86,38.07,37.39,37.75,498734.0,37.86,38.07,37.39,37.75,498734.0
2023-02-23 11:30:00,37.75,37.93,37.31,37.36,528726.0,37.75,37.93,37.31,37.36,528726.0
2023-02-23 11:40:00,37.37,37.74,37.03,37.51,478572.0,37.37,37.74,37.03,37.51,478572.0
2023-02-23 11:50:00,37.5,37.87,37.4,37.5,440191.0,37.5,37.87,37.4,37.5,440191.0
2023-02-23 12:00:00,37.48,37.52,36.73,36.84,443371.0,37.48,37.52,36.73,36.84,443371.0
2023-02-23 12:10:00,36.82,37.0,36.2,36.35,490747.0,36.82,37.0,36.2,36.35,490747.0
2023-02-23 12:20:00,36.33,36.62,35.87,36.29,572807.0,36.33,36.62,35.87,36.29,572807.0
2023-02-23 12:30:00,36.27,36.46,35.67,35.85,590642.0,36.27,36.46,35.67,35.85,590642.0
2023-02-23 12:40:00,35.84,36.37,35.6,35.92,657920.0,35.84,36.37,35.6,35.92,657920.0
2023-02-23 12:50:00,35.91,36.29,35.68,35.85,378594.0,35.91,36.29,35.68,35.85,378594.0
2023-02-23 13:00:00,35.84,36.12,35.6,35.87,431018.0,35.84,36.12,35.6,35.87,431018.0
2023-02-23 13:10:00,35.86,35.96,34.33,34.67,881922.0,35.86,35.96,34.33,34.67,881922.0
2023-02-23 13:20:00,34.75,35.24,34.55,35.05,587272.0,34.75,35.24,34.55,35.05,587272.0
2023-02-23 13:30:00,35.06,35.69,34.73,35.55,665215.0,35.06,35.69,34.73,35.55,665215.0
2023-02-23 13:40:00,35.53,35.83,35.25,35.51,572957.0,35.53,35.83,35.25,35.51,572957.0
2023-02-23 13:50:00,35.47,35.78,35.45,35.72,366793.0,35.47,35.78,35.45,35.72,366793.0
2023-02-23 14:00:00,35.74,36.25,35.53,36.12,642031.0,35.74,36.25,35.53,36.12,642031.0
2023-02-23 14:10:00,36.11,36.81,36.02,36.77,550400.0,36.11,36.81,36.02,36.77,550400.0
2023-02-23 14:20:00,36.77,37.03,36.31,36.8,592127.0,36.77,37.03,36.31,36.8,592127.0
2023-02-23 14:30:00,36.82,37.6,36.8,37.21,601757.0,36.82,37.6,36.8,37.21,601757.0
2023-02-23 14:40:00,37.22,37.25,36.63,36.67,423361.0,37.22,37.25,36.63,36.67,423361.0
2023-02-23 14:50:00,36.65,36.89,36.58,36.71,330005.0,36.65,36.89,36.58,36.71,330005.0
2023-02-23 15:00:00,36.74,37.44,36.47,37.11,384639.0,36.74,37.44,36.47,37.11,384639.0
2023-02-23 15:10:00,37.13,37.54,37.05,37.24,468948.0,37.13,37.54,37.05,37.24,468948.0
2023-02-23 15:20:00,37.27,37.9,37.25,37.82,519978.0,37.27,37.9,37.25,37.82,519978.0
2023-02-23 15:30:00,37.82,38.19,37.74,37.88,617487.0,37.82,38.19,37.74,37.88,617487.0
2023-02-23 15:40:00,37.86,38.22,37.84,38.09,518923.0,37.86,38.22,37.84,38.09,518923.0
2023-02-23 15:50:00,38.09,38.5,38.01,38.32,1135934.0,38.09,38.5,38.01,38.32,1135934.0
2023-02-24 09:30:00,37.7,38.34,37.22,37.92,407683.0,37.7,38.34,37.22,37.92,407683.0
2023-02-24 09:40:00,37.94,37.96,37.03,37.3,363188.0,37.94,37.96,37.03,37.3,363188.0
2023-02-24 09:50:00,37.3,37.68,36.66,36.66,332496.0,37.3,37.68,36.66,36.66,332496.0
2023-02-24 10:00:00,36.7,37.02,36.42,36.55,347631.0,36.7,37.02,36.42,36.55,347631.0
2023-02-24 10:10:00,36.56,37.03,36.48,36.62,216380.0,36.56,37.03,36.48,36.62,216380.0
2023-02-24 10:20:00,36.68,37.44,36.61,37.37,157924.0,36.68,37.44,36.61,37.37,157924.0
2023-02-24 10:30:00,37.39,37.42,37.0,37.22,184196.0,37.39,37.42,37.0,37.22,184196.0
2023-02-24 10:40:00,37.22,37.79,37.17,37.68,219902.0,37.22,37.79,37.17,37.68,219902.0
2023-02-24 10:50:00,37.69,37.91,37.48,37.64,187719.0,37.69,37.91,37.48,37.64,187719.0
2023-02-24 11:00:00,37.65,37.66,37.01,37.33,157347.0,37.65,37.66,37.01,37.33,157347.0
2023-02-24 11:10:00,37.28,37.75,37.25,37.66,109629.0,37.28,37.75,37.25,37.66,109629.0
2023-02-24 11:20:00,37.65,38.02,37.59,37.7,137704.0,37.65,38.02,37.59,37.7,137704.0
2023-02-24 11:30:00,37.7,37.8,37.53,37.71,72112.0,37.7,37.8,37.53,37.71,72112.0
2023-02-24 11:40:00,37.7,37.82,37.49,37.72,60759.0,37.7,37.82,37.49,37.72,60759.0
2023-02-24 11:50:00,37.7,37.97,37.41,37.49,192691.0,37.7,37.97,37.41,37.49,192691.0
2023-02-24 12:00:00,37.49,37.49,37.18,37.19,131404.0,37.49,37.49,37.18,37.19,131404.0
2023-02-24 12:10:00,37.19,37.21,36.75,36.76,162553.0,37.19,37.21,36.75,36.76,162553.0
2023-02-24 12:20:00,36.76,37.09,36.62,36.66,136949.0,36.76,37.09,36.62,36.66,136949.0
2023-02-24 12:30:00,36.67,36.87,36.56,36.56,133667.0,36.67,36.87,36.56,36.56,133667.0
2023-02-24 12:40:00,36.59,36.67,36.25,36.3,131635.0,36.59,36.67,36.25,36.3,131635.0
2023-02-24 12:50:00,36.3,36.37,36.05,36.27,179562.0,36.3,36.37,36.05,36.27,179562.0
2023-02-24 13:00:00,36.25,36.46,36.17,36.24,164573.0,36.25,36.46,36.17,36.24,164573.0
2023-02-24 13:10:00,36.22,36.57,36.15,36.54,125087.0,36.22,36.57,36.15,36.54,125087.0
2023-02-24 13:20:00,36.54,36.61,36.34,36.43,192011.0,36.54,36.61,36.34,36.43,192011.0
2023-02-24 13:30:00,36.42,36.54,36.25,36.36,235109.0,36.42,36.54,36.25,36.36,235109.0
2023-02-24 13:40:00,36.36,36.56,36.34,36.46,96333.0,36.36,36.56,36.34,36.46,96333.0
2023-02-24 13:50:00,36.44,36.48,36.31,36.48,95406.0,36.44,36.48,36.31,36.48,95406.0
2023-02-24 14:00:00,36.48,36.62,36.37,36.44,137012.0,36.48,36.62,36.37,36.44,137012.0
2023-02-24 14:10:00,36.43,36.58,36.4,36.55,126833.0,36.43,36.58,36.4,36.55,126833.0
2023-02-24 14:20:00,36.54,36.65,36.27,36.37,110903.0,36.54,36.65,36.27,36.37,110903.0
2023-02-24 14:30:00,36.36,36.37,36.11,36.23,130668.0,36.36,36.37,36.11,36.23,130668.0
2023-02-24 14:40:00,36.2,36.55,36.15,36.46,123359.0,36.2,36.55,36.15,36.46,123359.0
2023-02-24 14:50:00,36.47,36.83,36.38,36.73,200450.0,36.47,36.83,36.38,36.73,200450.0
2023-02-24 15:00:00,36.74,37.18,36.74,37.08,192859.0,36.74,37.18,36.74,37.08,192859.0
2023-02-24 15:10:00,37.09,37.24,36.92,37.14,206671.0,37.09,37.24,36.92,37.14,206671.0
2023-02-24 15:20:00,37.14,37.23,36.94,36.97,194236.0,37.14,37.23,36.94,36.97,194236.0
2023-02-24 15:30:00,36.97,37.14,36.79,37.12,209264.0,36.97,37.14,36.79,37.12,209264.0
2023-02-24 15:40:00,37.14,37.25,36.9,36.9,357800.0,37.14,37.25,36.9,36.9,357800.0
2023-02-24 15:50:00,36.91,37.53,36.9,37.43,779271.0,36.91,37.53,36.9,37.43,779271.0
2023-02-27 09:30:00,37.88,38.52,37.62,37.66,253919.0,37.88,38.52,37.62,37.66,253919.0
2023-02-27 09:40:00,37.6,37.84,37.18,37.36,142607.0,37.6,37.84,37.18,37.36,142607.0
2023-02-27 09:50:00,37.36,38.28,37.35,38.28,168512.0,37.36,38.28,37.35,38.28,168512.0
2023-02-27 10:00:00,38.24,38.53,38.07,38.35,167135.0,38.24,38.53,38.07,38.35,167135.0
2023-02-27 10:10:00,38.34,38.48,38.28,38.41,97501.0,38.34,38.48,38.28,38.41,97501.0
2023-02-27 10:20:00,38.43,39.11,38.28,38.65,252112.0,38.43,39.11,38.28,38.65,252112.0
2023-02-27 10:30:00,38.65,38.71,38.17,38.24,172612.0,38.65,38.71,38.17,38.24,172612.0
2023-02-27 10:40:00,38.23,38.38,38.04,38.17,158552.0,38.23,38.38,38.04,38.17,158552.0
2023-02-27 10:50:00,38.17,38.37,38.02,38.37,132735.0,38.17,38.37,38.02,38.37,132735.0
2023-02-27 11:00:00,38.39,38.47,38.11,38.31,195213.0,38.39,38.47,38.11,38.31,195213.0
2023-02-27 11:10:00,38.3,38.3,37.95,38.11,131836.0,38.3,38.3,37.95,38.11,131836.0
2023-02-27 11:20:00,38.11,38.55,38.06,38.53,127262.0,38.11,38.55,38.06,38.53,127262.0
2023-02-27 11:30:00,38.54,38.93,38.37,38.82,150742.0,38.54,38.93,38.37,38.82,150742.0
2023-02-27 11:40:00,38.82,38.95,38.55,38.92,167147.0,38.82,38.95,38.55,38.92,167147.0
2023-02-27 11:50:00,38.9,39.0,38.74,38.77,144711.0,38.9,39.0,38.74,38.77,144711.0
2023-02-27 12:00:00,38.77,38.78,38.3,38.33,106726.0,38.77,38.78,38.3,38.33,106726.0
2023-02-27 12:10:00,38.33,38.35,38.02,38.27,137998.0,38.33,38.35,38.02,38.27,137998.0
2023-02-27 12:20:00,38.21,38.25,38.0,38.16,104494.0,38.21,38.25,38.0,38.16,104494.0
2023-02-27 12:30:00,38.18,38.28,37.95,37.99,45504.0,38.18,38.28,37.95,37.99,45504.0
2023-02-27 12:40:00,37.98,38.11,37.87,38.06,41968.0,37.98,38.11,37.87,38.06,41968.0
2023-02-27 12:50:00,38.09,38.21,37.94,38.2,47494.0,38.09,38.21,37.94,38.2,47494.0
2023-02-27 13:00:00,38.2,38.28,38.1,38.26,181561.0,38.2,38.28,38.1,38.26,181561.0
2023-02-27 13:10:00,38.26,38.62,38.22,38.62,92773.0,38.26,38.62,38.22,38.62,92773.0
2023-02-27 13:20:00,38.6,38.75,38.52,38.62,120789.0,38.6,38.75,38.52,38.62,120789.0
2023-02-27 13:30:00,38.65,38.8,38.53,38.73,77282.0,38.65,38.8,38.53,38.73,77282.0
2023-02-27 13:40:00,38.74,38.76,38.3,38.42,64047.0,38.74,38.76,38.3,38.42,64047.0
2023-02-27 13:50:00,38.41,38.62,38.41,38.53,52706.0,38.41,38.62,38.41,38.53,52706.0
2023-02-27 14:00:00,38.59,38.81,38.56,38.64,77209.0,38.59,38.81,38.56,38.64,77209.0
2023-02-27 14:10:00,38.64,38.71,38.49,38.55,66596.0,38.64,38.71,38.49,38.55,66596.0
2023-02-27 14:20:00,38.54,38.74,38.48,38.67,61631.0,38.54,38.74,38.48,38.67,61631.0
2023-02-27 14:30:00,38.69,38.74,38.52,38.71,88426.0,38.69,38.74,38.52,38.71,88426.0
2023-02-27 14:40:00,38.66,38.69,38.25,38.27,81714.0,38.66,38.69,38.25,38.27,81714.0
2023-02-27 14:50:00,38.27,38.67,38.23,38.63,85743.0,38.27,38.67,38.23,38.63,85743.0
2023-02-27 15:00:00,38.62,38.95,38.59,38.71,156458.0,38.62,38.95,38.59,38.71,156458.0
2023-02-27 15:10:00,38.7,39.12,38.62,39.07,292259.0,38.7,39.12,38.62,39.07,292259.0
2023-02-27 15:20:00,39.07,39.32,39.04,39.3,225312.0,39.07,39.32,39.04,39.3,225312.0
2023-02-27 15:30:00,39.31,39.32,38.86,39.01,255714.0,39.31,39.32,38.86,39.01,255714.0
2023-02-27 15:40:00,39.0,39.06,38.85,38.98,262694.0,39.0,39.06,38.85,38.98,262694.0
2023-02-27 15:50:00,38.98,39.3,38.96,39.2,558850.0,38.98,39.3,38.96,39.2,558850.0
2023-02-28 09:30:00,39.12,39.6,38.68,39.47,156077.0,39.12,39.6,38.68,39.47,156077.0
2023-02-28 09:40:00,39.46,39.69,39.03,39.03,114181.0,39.46,39.69,39.03,39.03,114181.0
2023-02-28 09:50:00,39.0,39.88,38.9,39.85,196439.0,39.0,39.88,38.9,39.85,196439.0
2023-02-28 10:00:00,39.86,39.98,39.48,39.73,97646.0,39.86,39.98,39.48,39.73,97646.0
2023-02-28 10:10:00,39.7,39.73,39.1,39.21,83412.0,39.7,39.73,39.1,39.21,83412.0
2023-02-28 10:20:00,39.18,39.35,38.92,38.93,58492.0,39.18,39.35,38.92,38.93,58492.0
2023-02-28 10:30:00,38.95,39.59,38.89,39.48,83436.0,38.95,39.59,38.89,39.48,83436.0
2023-02-28 10:40:00,39.45,39.82,39.41,39.7,100196.0,39.45,39.82,39.41,39.7,100196.0
2023-02-28 10:50:00,39.69,39.86,39.37,39.81,123048.0,39.69,39.86,39.37,39.81,123048.0
2023-02-28 11:00:00,39.81,40.37,39.81,40.32,121962.0,39.81,40.37,39.81,40.32,121962.0
2023-02-28 11:10:00,40.33,40.84,40.32,40.59,241233.0,40.33,40.84,40.32,40.59,241233.0
2023-02-28 11:20:00,40.59,40.92,40.43,40.74,142097.0,40.59,40.92,40.43,40.74,142097.0
2023-02-28 11:30:00,40.76,40.87,40.61,40.8,107520.0,40.76,40.87,40.61,40.8,107520.0
2023-02-28 11:40:00,40.75,40.83,40.44,40.72,62562.0,40.75,40.83,40.44,40.72,62562.0
2023-02-28 11:50:00,40.71,41.06,40.64,40.95,130991.0,40.71,41.06,40.64,40.95,130991.0
2023-02-28 12:00:00,40.97,41.05,40.56,40.77,83520.0,40.97,41.05,40.56,40.77,83520.0
2023-02-28 12:10:00,40.77,40.88,40.68,40.75,69520.0,40.77,40.88,40.68,40.75,69520.0
2023-02-28 12:20:00,40.77,41.04,40.66,41.03,235810.0,40.77,41.04,40.66,41.03,235810.0
2023-02-28 12:30:00,41.02,41.13,40.81,40.91,198897.0,41.02,41.13,40.81,40.91,198897.0
2023-02-28 12:40:00,40.95,41.44,40.92,41.43,169438.0,40.95,41.44,40.92,41.43,169438.0
2023-02-28 12:50:00,41.44,41.55,40.94,41.07,169786.0,41.44,41.55,40.94,41.07,169786.0
2023-02-28 13:00:00,41.07,41.23,40.91,41.0,129996.0,41.07,41.23,40.91,41.0,129996.0
2023-02-28 13:10:00,41.03,41.09,40.83,40.88,85294.0,41.03,41.09,40.83,40.88,85294.0
2023-02-28 13:20:00,40.88,41.2,40.85,41.16,103936.0,40.88,41.2,40.85,41.16,103936.0
2023-02-28 13:30:00,41.15,41.21,40.93,41.07,58436.0,41.15,41.21,40.93,41.07,58436.0
2023-02-28 13:40:00,41.09,41.14,40.92,41.0,141581.0,41.09,41.14,40.92,41.0,141581.0
2023-02-28 13:50:00,41.01,41.25,40.96,41.18,51787.0,41.01,41.25,40.96,41.18,51787.0
2023-02-28 14:00:00,41.19,41.24,40.9,41.0,144870.0,41.19,41.24,40.9,41.0,144870.0
2023-02-28 14:10:00,41.01,41.2,40.94,41.01,53212.0,41.01,41.2,40.94,41.01,53212.0
2023-02-28 14:20:00,40.98,41.09,40.91,40.95,38002.0,40.98,41.09,40.91,40.95,38002.0
2023-02-28 14:30:00,40.95,41.01,40.83,40.98,92027.0,40.95,41.01,40.83,40.98,92027.0
2023-02-28 14:40:00,40.99,41.02,40.9,40.97,49433.0,40.99,41.02,40.9,40.97,49433.0
2023-02-28 14:50:00,40.97,41.02,40.79,40.81,49943.0,40.97,41.02,40.79,40.81,49943.0
2023-02-28 15:00:00,40.83,40.9,40.61,40.68,184902.0,40.83,40.9,40.61,40.68,184902.0
2023-02-28 15:10:00,40.67,40.69,40.55,40.6,98336.0,40.67,40.69,40.55,40.6,98336.0
2023-02-28 15:20:00,40.6,40.67,40.36,40.37,111118.0,40.6,40.67,40.36,40.37,111118.0
2023-02-28 15:30:00,40.39,40.4,40.23,40.33,87591.0,40.39,40.4,40.23,40.33,87591.0
2023-02-28 15:40:00,40.33,40.59,40.3,40.47,153123.0,40.33,40.59,40.3,40.47,153123.0
2023-02-28 15:50:00,40.47,40.61,40.35,40.47,437657.0,40.47,40.61,40.35,40.47,437657.0
2023-03-01 09:30:00,40.12,40.47,39.4,40.07,124937.0,40.12,40.47,39.4,40.07,124937.0
2023-03-01 09:40:00,40.18,40.47,39.91,40.41,74437.0,40.18,40.47,39.91,40.41,74437.0
2023-03-01 09:50:00,40.41,40.47,39.93,39.93,43356.0,40.41,40.47,39.93,39.93,43356.0
2023-03-01 10:00:00,39.99,40.24,39.16,39.34,117117.0,39.99,40.24,39.16,39.34,117117.0
2023-03-01 10:10:00,39.32,39.52,39.21,39.4,97368.0,39.32,39.52,39.21,39.4,97368.0
2023-03-01 10:20:00,39.41,39.69,39.38,39.61,84952.0,39.41,39.69,39.38,39.61,84952.0
2023-03-01 10:30:00,39.63,40.23,39.57,40.05,87540.0,39.63,40.23,39.57,40.05,87540.0
2023-03-01 10:40:00,40.07,40.25,40.02,40.21,77278.0,40.07,40.25,40.02,40.21,77278.0
2023-03-01 10:50:00,40.22,40.29,39.83,39.91,53422.0,40.22,40.29,39.83,39.91,53422.0
2023-03-01 11:00:00,39.91,39.91,39.38,39.54,60152.0,39.91,39.91,39.38,39.54,60152.0
2023-03-01 11:10:00,39.54,39.73,39.48,39.59,46156.0,39.54,39.73,39.48,39.59,46156.0
2023-03-01 11:20:00,39.57,39.89,39.57,39.81,43553.0,39.57,39.89,39.57,39.81,43553.0
2023-03-01 11:30:00,39.83,40.02,39.7,39.71,54309.0,39.83,40.02,39.7,39.71,54309.0
2023-03-01 11:40:00,39.75,39.93,39.69,39.84,43403.0,39.75,39.93,39.69,39.84,43403.0
2023-03-01 11:50:00,39.83,39.83,39.6,39.62,62501.0,39.83,39.83,39.6,39.62,62501.0
2023-03-01 12:00:00,39.62,39.65,39.52,39.64,35682.0,39.62,39.65,39.52,39.64,35682.0
2023-03-01 12:10:00,39.62,40.1,39.61,40.1,58194.0,39.62,40.1,39.61,40.1,58194.0
2023-03-01 12:20:00,40.09,40.37,40.07,40.15,89526.0,40.09,40.37,40.07,40.15,89526.0
2023-03-01 12:30:00,40.17,40.25,40.09,40.19,26410.0,40.17,40.25,40.09,40.19,26410.0
2023-03-01 12:40:00,40.18,40.42,40.18,40.32,48434.0,40.18,40.42,40.18,40.32,48434.0
2023-03-01 12:50:00,40.33,40.38,40.15,40.15,48985.0,40.33,40.38,40.15,40.15,48985.0
2023-03-01 13:00:00,40.15,40.23,40.09,40.2,31904.0,40.15,40.23,40.09,40.2,31904.0
2023-03-01 13:10:00,40.2,40.25,40.01,40.09,25479.0,40.2,40.25,40.01,40.09,25479.0
2023-03-01 13:20:00,40.08,40.08,39.87,39.87,24902.0,40.08,40.08,39.87,39.87,24902.0
2023-03-01 13:30:00,39.87,39.89,39.74,39.76,24714.0,39.87,39.89,39.74,39.76,24714.0
2023-03-01 13:40:00,39.75,39.77,39.54,39.58,38760.0,39.75,39.77,39.54,39.58,38760.0
2023-03-01 13:50:00,39.59,39.6,39.4,39.55,80987.0,39.59,39.6,39.4,39.55,80987.0
2023-03-01 14:00:00,39.55,39.62,39.49,39.58,33151.0,39.55,39.62,39.49,39.58,33151.0
2023-03-01 14:10:00,39.6,40.0,39.59,39.95,35389.0,39.6,40.0,39.59,39.95,35389.0
2023-03-01 14:20:00,39.97,40.07,39.86,40.0,88733.0,39.97,40.07,39.86,40.0,88733.0
2023-03-01 14:30:00,40.0,40.02,39.8,39.83,64863.0,40.0,40.02,39.8,39.83,64863.0
2023-03-01 14:40:00,39.82,39.83,39.64,39.7,52582.0,39.82,39.83,39.64,39.7,52582.0
2023-03-01 14:50:00,39.69,39.74,39.61,39.65,33338.0,39.69,39.74,39.61,39.65,33338.0
2023-03-01 15:00:00,39.66,39.86,39.63,39.85,30345.0,39.66,39.86,39.63,39.85,30345.0
2023-03-01 15:10:00,39.83,40.1,39.83,40.03,43250.0,39.83,40.1,39.83,40.03,43250.0
2023-03-01 15:20:00,40.03,40.04,39.76,39.77,37066.0,40.03,40.04,39.76,39.77,37066.0
2023-03-01 15:30:00,39.79,40.0,39.73,39.85,78581.0,39.79,40.0,39.73,39.85,78581.0
2023-03-01 15:40:00,39.84,39.9,39.59,39.63,156831.0,39.84,39.9,39.59,39.63,156831.0
2023-03-01 15:50:00,39.62,39.62,39.31,39.33,396148.0,39.62,39.62,39.31,39.33,396148.0
2023-03-02 09:30:00,38.56,39.11,38.4,38.74,112480.0,38.56,39.11,38.4,38.74,112480.0
2023-03-02 09:40:00,38.72,39.01,38.33,38.96,100921.0,38.72,39.01,38.33,38.96,100921.0
2023-03-02 09:50:00,38.92,39.54,38.88,39.31,92716.0,38.92,39.54,38.88,39.31,92716.0
2023-03-02 10:00:00,39.34,39.63,38.92,38.98,72953.0,39.34,39.63,38.92,38.98,72953.0
2023-03-02 10:10:00,38.96,38.98,38.53,38.61,50067.0,38.96,38.98,38.53,38.61,50067.0
2023-03-02 10:20:00,38.66,38.84,38.31,38.64,118896.0,38.66,38.84,38.31,38.64,118896.0
2023-03-02 10:30:00,38.66,38.66,38.1,38.2,88468.0,38.66,38.66,38.1,38.2,88468.0
2023-03-02 10:40:00,38.19,38.19,37.83,37.94,144906.0,38.19,38.19,37.83,37.94,144906.0
2023-03-02 10:50:00,37.96,38.18,37.8,37.91,125919.0,37.96,38.18,37.8,37.91,125919.0
2023-03-02 11:00:00,37.91,38.29,37.9,38.19,91156.0,37.91,38.29,37.9,38.19,91156.0
2023-03-02 11:10:00,38.2,38.41,38.09,38.38,99914.0,38.2,38.41,38.09,38.38,99914.0
2023-03-02 11:20:00,38.38,38.6,38.13,38.14,102491.0,38.38,38.6,38.13,38.14,102491.0
2023-03-02 11:30:00,38.13,38.23,38.0,38.07,56602.0,38.13,38.23,38.0,38.07,56602.0
2023-03-02 11:40:00,38.06,38.09,37.85,37.91,76392.0,38.06,38.09,37.85,37.91,76392.0
2023-03-02 11:50:00,37.91,38.1,37.87,38.02,73753.0,37.91,38.1,37.87,38.02,73753.0
2023-03-02 12:00:00,38.03,38.07,37.85,37.9,54773.0,38.03,38.07,37.85,37.9,54773.0
2023-03-02 12:10:00,37.88,37.95,37.72,37.77,103374.0,37.88,37.95,37.72,37.77,103374.0
2023-03-02 12:20:00,37.78,37.98,37.72,37.94,89266.0,37.78,37.98,37.72,37.94,89266.0
2023-03-02 12:30:00,37.95,38.28,37.95,38.06,103011.0,37.95,38.28,37.95,38.06,103011.0
2023-03-02 12:40:00,38.06,38.1,37.98,38.06,64105.0,38.06,38.1,37.98,38.06,64105.0
2023-03-02 12:50:00,38.07,38.27,38.05,38.16,57080.0,38.07,38.27,38.05,38.16,57080.0
2023-03-02 13:00:00,38.16,38.32,38.09,38.14,70029.0,38.16,38.32,38.09,38.14,70029.0
2023-03-02 13:10:00,38.17,38.22,37.99,38.05,34585.0,38.17,38.22,37.99,38.05,34585.0
2023-03-02 13:20:00,38.06,38.24,38.06,38.11,45484.0,38.06,38.24,38.06,38.11,45484.0
2023-03-02 13:30:00,38.07,38.5,37.98,38.27,111369.0,38.07,38.5,37.98,38.27,111369.0
2023-03-02 13:40:00,38.27,38.36,38.17,38.27,53636.0,38.27,38.36,38.17,38.27,53636.0
2023-03-02 13:50:00,38.27,38.62,38.27,38.59,85031.0,38.27,38.62,38.27,38.59,85031.0
2023-03-02 14:00:00,38.6,39.21,38.59,39.17,125888.0,38.6,39.21,38.59,39.17,125888.0
2023-03-02 14:10:00,39.16,39.26,38.86,38.91,90848.0,39.16,39.26,38.86,38.91,90848.0
2023-03-02 14:20:00,38.93,39.23,38.85,39.13,55727.0,38.93,39.23,38.85,39.13,55727.0
2023-03-02 14:30:00,39.13,39.25,38.95,39.03,70024.0,39.13,39.25,38.95,39.03,70024.0
2023-03-02 14:40:00,39.0,39.01,38.76,38.96,85717.0,39.0,39.01,38.76,38.96,85717.0
2023-03-02 14:50:00,38.96,39.0,38.8,38.88,44334.0,38.96,39.0,38.8,38.88,44334.0
2023-03-02 15:00:00,38.88,38.98,38.67,38.75,72707.0,38.88,38.98,38.67,38.75,72707.0
2023-03-02 15:10:00,38.75,39.11,38.73,38.86,51811.0,38.75,39.11,38.73,38.86,51811.0
2023-03-02 15:20:00,38.88,39.18,38.85,39.13,48531.0,38.88,39.18,38.85,39.13,48531.0
2023-03-02 15:30:00,39.14,39.18,38.9,39.07,56234.0,39.14,39.18,38.9,39.07,56234.0
2023-03-02 15:40:00,39.07,39.16,39.01,39.1,109281.0,39.07,39.16,39.01,39.1,109281.0
2023-03-02 15:50:00,39.1,39.1,38.83,38.86,261345.0,39.1,39.1,38.83,38.86,261345.0
2023-03-03 09:30:00,39.14,39.83,39.12,39.13,123341.0,39.14,39.83,39.12,39.13,123341.0
2023-03-03 09:40:00,39.11,39.91,39.11,39.91,88218.0,39.11,39.91,39.11,39.91,88218.0
2023-03-03 09:50:00,39.93,40.05,39.31,39.44,101153.0,39.93,40.05,39.31,39.44,101153.0
2023-03-03 10:00:00,39.47,39.71,39.03,39.04,104936.0,39.47,39.71,39.03,39.04,104936.0
2023-03-03 10:10:00,39.03,39.87,39.03,39.81,76507.0,39.03,39.87,39.03,39.81,76507.0
2023-03-03 10:20:00,39.84,40.25,39.82,40.09,92995.0,39.84,40.25,39.82,40.09,92995.0
2023-03-03 10:30:00,40.08,40.15,39.81,39.83,65372.0,40.08,40.15,39.81,39.83,65372.0
2023-03-03 10:40:00,39.81,40.18,39.76,40.11,34729.0,39.81,40.18,39.76,40.11,34729.0
2023-03-03 10:50:00,40.13,40.2,39.78,39.9,32585.0,40.13,40.2,39.78,39.9,32585.0
2023-03-03 11:00:00,39.94,40.19,39.88,40.19,32643.0,39.94,40.19,39.88,40.19,32643.0
2023-03-03 11:10:00,40.17,40.25,39.91,40.25,55968.0,40.17,40.25,39.91,40.25,55968.0
2023-03-03 11:20:00,40.25,40.32,40.18,40.24,33971.0,40.25,40.32,40.18,40.24,33971.0
2023-03-03 11:30:00,40.25,40.43,40.18,40.19,49529.0,40.25,40.43,40.18,40.19,49529.0
2023-03-03 11:40:00,40.19,40.6,40.18,40.59,47632.0,40.19,40.6,40.18,40.59,47632.0
2023-03-03 11:50:00,40.59,40.73,40.49,40.66,45911.0,40.59,40.73,40.49,40.66,45911.0
2023-03-03 12:00:00,40.67,40.85,40.6,40.84,40499.0,40.67,40.85,40.6,40.84,40499.0
2023-03-03 12:10:00,40.87,40.96,40.74,40.93,48284.0,40.87,40.96,40.74,40.93,48284.0
2023-03-03 12:20:00,40.92,40.95,40.73,40.87,88539.0,40.92,40.95,40.73,40.87,88539.0
2023-03-03 12:30:00,40.89,41.06,40.77,40.84,116048.0,40.89,41.06,40.77,40.84,116048.0
2023-03-03 12:40:00,40.84,40.89,40.62,40.68,51344.0,40.84,40.89,40.62,40.68,51344.0
2023-03-03 12:50:00,40.69,40.77,40.46,40.54,33896.0,40.69,40.77,40.46,40.54,33896.0
2023-03-03 13:00:00,40.56,40.56,40.33,40.35,35057.0,40.56,40.56,40.33,40.35,35057.0
2023-03-03 13:10:00,40.34,40.59,40.32,40.36,40835.0,40.34,40.59,40.32,40.36,40835.0
2023-03-03 13:20:00,40.38,40.69,40.38,40.64,40110.0,40.38,40.69,40.38,40.64,40110.0
2023-03-03 13:30:00,40.65,40.76,40.41,40.46,73230.0,40.65,40.76,40.41,40.46,73230.0
2023-03-03 13:40:00,40.49,40.54,40.3,40.35,98941.0,40.49,40.54,40.3,40.35,98941.0
2023-03-03 13:50:00,40.35,40.5,40.33,40.49,97655.0,40.35,40.5,40.33,40.49,97655.0
2023-03-03 14:00:00,40.5,40.5,40.27,40.29,54183.0,40.5,40.5,40.27,40.29,54183.0
2023-03-03 14:10:00,40.31,40.46,40.26,40.44,32175.0,40.31,40.46,40.26,40.44,32175.0
2023-03-03 14:20:00,40.43,40.55,40.4,40.51,46873.0,40.43,40.55,40.4,40.51,46873.0
2023-03-03 14:30:00,40.53,40.73,40.5,40.54,43011.0,40.53,40.73,40.5,40.54,43011.0
2023-03-03 14:40:00,40.55,40.55,40.32,40.38,35279.0,40.55,40.55,40.32,40.38,35279.0
2023-03-03 14:50:00,40.4,40.65,40.4,40.61,33762.0,40.4,40.65,40.4,40.61,33762.0
2023-03-03 15:00:00,40.63,40.75,40.54,40.71,32128.0,40.63,40.75,40.54,40.71,32128.0
2023-03-03 15:10:00,40.7,40.73,40.44,40.59,45597.0,40.7,40.73,40.44,40.59,45597.0
2023-03-03 15:20:00,40.58,40.67,40.52,40.56,44161.0,40.58,40.67,40.52,40.56,44161.0
2023-03-03 15:30:00,40.55,40.56,40.39,40.45,219435.0,40.55,40.56,40.39,40.45,219435.0
2023-03-03 15:40:00,40.44,40.44,40.22,40.29,124403.0,40.44,40.44,40.22,40.29,124403.0
2023-03-03 15:50:00,40.31,40.54,40.25,40.52,290355.0,40.31,40.54,40.25,40.52,290355.0
2023-03-06 09:30:00,40.91,41.33,40.37,40.56,111747.0,40.91,41.33,40.37,40.56,111747.0
2023-03-06 09:40:00,40.52,40.68,40.03,40.03,39664.0,40.52,40.68,40.03,40.03,39664.0
2023-03-06 09:50:00,40.06,40.57,39.94,40.32,76790.0,40.06,40.57,39.94,40.32,76790.0
2023-03-06 10:00:00,40.3,41.3,40.21,41.15,218053.0,40.3,41.3,40.21,41.15,218053.0
2023-03-06 10:10:00,41.17,41.62,41.1,41.56,150980.0,41.17,41.62,41.1,41.56,150980.0
2023-03-06 10:20:00,41.6,41.67,41.3,41.32,137279.0,41.6,41.67,41.3,41.32,137279.0
2023-03-06 10:30:00,41.34,41.74,41.33,41.49,80347.0,41.34,41.74,41.33,41.49,80347.0
2023-03-06 10:40:00,41.5,41.75,41.4,41.46,129236.0,41.5,41.75,41.4,41.46,129236.0
2023-03-06 10:50:00,41.43,41.6,41.35,41.57,37716.0,41.43,41.6,41.35,41.57,37716.0
2023-03-06 11:00:00,41.52,41.7,41.46,41.58,34196.0,41.52,41.7,41.46,41.58,34196.0
2023-03-06 11:10:00,41.58,41.79,41.55,41.62,64519.0,41.58,41.79,41.55,41.62,64519.0
2023-03-06 11:20:00,41.6,41.6,41.12,41.2,37054.0,41.6,41.6,41.12,41.2,37054.0
2023-03-06 11:30:00,41.2,41.24,41.06,41.12,42946.0,41.2,41.24,41.06,41.12,42946.0
2023-03-06 11:40:00,41.14,41.17,40.88,40.96,39661.0,41.14,41.17,40.88,40.96,39661.0
2023-03-06 11:50:00,40.95,41.0,40.8,40.99,26009.0,40.95,41.0,40.8,40.99,26009.0
2023-03-06 12:00:00,40.97,41.04,40.8,40.86,28012.0,40.97,41.04,40.8,40.86,28012.0
2023-03-06 12:10:00,40.89,40.99,40.82,40.89,25402.0,40.89,40.99,40.82,40.89,25402.0
2023-03-06 12:20:00,40.91,40.96,40.74,40.8,39236.0,40.91,40.96,40.74,40.8,39236.0
2023-03-06 12:30:00,40.79,40.81,40.65,40.69,30944.0,40.79,40.81,40.65,40.69,30944.0
2023-03-06 12:40:00,40.68,40.79,40.24,40.29,59011.0,40.68,40.79,40.24,40.29,59011.0
2023-03-06 12:50:00,40.26,40.26,40.14,40.17,48465.0,40.26,40.26,40.14,40.17,48465.0
2023-03-06 13:00:00,40.15,40.17,39.96,39.97,36591.0,40.15,40.17,39.96,39.97,36591.0
2023-03-06 13:10:00,40.0,40.05,39.88,39.91,42191.0,40.0,40.05,39.88,39.91,42191.0
2023-03-06 13:20:00,39.93,40.0,39.82,39.99,31230.0,39.93,40.0,39.82,39.99,31230.0
2023-03-06 13:30:00,39.97,40.01,39.78,39.83,35419.0,39.97,40.01,39.78,39.83,35419.0
2023-03-06 13:40:00,39.84,39.97,39.71,39.72,27322.0,39.84,39.97,39.71,39.72,27322.0
2023-03-06 13:50:00,39.74,39.8,39.65,39.68,21748.0,39.74,39.8,39.65,39.68,21748.0
2023-03-06 14:00:00,39.65,39.76,39.51,39.72,88735.0,39.65,39.76,39.51,39.72,88735.0
2023-03-06 14:10:00,39.72,39.78,39.57,39.63,27158.0,39.72,39.78,39.57,39.63,27158.0
2023-03-06 14:20:00,39.64,39.64,39.47,39.58,58255.0,39.64,39.64,39.47,39.58,58255.0
2023-03-06 14:30:00,39.58,39.81,39.55,39.8,51101.0,39.58,39.81,39.55,39.8,51101.0
2023-03-06 14:40:00,39.78,39.78,39.47,39.5,50297.0,39.78,39.78,39.47,39.5,50297.0
2023-03-06 14:50:00,39.52,39.8,39.5,39.74,50703.0,39.52,39.8,39.5,39.74,50703.0
2023-03-06 15:00:00,39.73,39.78,39.61,39.71,38577.0,39.73,39.78,39.61,39.71,38577.0
2023-03-06 15:10:00,39.74,39.75,39.35,39.43,51929.0,39.74,39.75,39.35,39.43,51929.0
2023-03-06 15:20:00,39.41,39.47,39.25,39.27,78913.0,39.41,39.47,39.25,39.27,78913.0
2023-03-06 15:30:00,39.27,39.49,39.24,39.42,79321.0,39.27,39.49,39.24,39.42,79321.0
2023-03-06 15:40:00,39.4,39.45,39.31,39.37,104667.0,39.4,39.45,39.31,39.37,104667.0
2023-03-06 15:50:00,39.36,39.36,39.12,39.22,286660.0,39.36,39.36,39.12,39.22,286660.0
2023-03-07 09:30:00,39.03,40.89,38.75,40.65,276760.0,39.03,40.89,38.75,40.65,276760.0
2023-03-07 09:40:00,40.66,40.92,40.12,40.68,191421.0,40.66,40.92,40.12,40.68,191421.0
2023-03-07 09:50:00,40.71,40.77,40.21,40.34,79482.0,40.71,40.77,40.21,40.34,79482.0
2023-03-07 10:00:00,40.38,40.38,39.18,39.32,160709.0,40.38,40.38,39.18,39.32,160709.0
2023-03-07 10:10:00,39.29,39.8,39.21,39.29,120232.0,39.29,39.8,39.21,39.29,120232.0
2023-03-07 10:20:00,39.31,39.77,39.31,39.59,147040.0,39.31,39.77,39.31,39.59,147040.0
2023-03-07 10:30:00,39.59,40.26,39.42,40.03,135333.0,39.59,40.26,39.42,40.03,135333.0
2023-03-07 10:40:00,40.06,40.07,39.71,39.8,82940.0,40.06,40.07,39.71,39.8,82940.0
2023-03-07 10:50:00,39.8,39.96,39.5,39.74,116212.0,39.8,39.96,39.5,39.74,116212.0
2023-03-07 11:00:00,39.71,39.81,39.5,39.68,78860.0,39.71,39.81,39.5,39.68,78860.0
2023-03-07 11:10:00,39.66,39.9,39.6,39.77,87330.0,39.66,39.9,39.6,39.77,87330.0
2023-03-07 11:20:00,39.77,39.87,39.53,39.87,56031.0,39.77,39.87,39.53,39.87,56031.0
2023-03-07 11:30:00,39.84,40.05,39.74,39.85,41549.0,39.84,40.05,39.74,39.85,41549.0
2023-03-07 11:40:00,39.91,40.26,39.8,40.25,42199.0,39.91,40.26,39.8,40.25,42199.0
2023-03-07 11:50:00,40.3,40.34,39.95,40.0,49816.0,40.3,40.34,39.95,40.0,49816.0
2023-03-07 12:00:00,39.96,40.12,39.93,40.02,35171.0,39.96,40.12,39.93,40.02,35171.0
2023-03-07 12:10:00,40.01,40.42,40.0,40.4,41906.0,40.01,40.42,40.0,40.4,41906.0
2023-03-07 12:20:00,40.41,40.75,40.33,40.49,124257.0,40.41,40.75,40.33,40.49,124257.0
2023-03-07 12:30:00,40.51,40.78,40.5,40.57,53027.0,40.51,40.78,40.5,40.57,53027.0
2023-03-07 12:40:00,40.59,41.18,40.51,41.17,102905.0,40.59,41.18,40.51,41.17,102905.0
2023-03-07 12:50:00,41.16,41.35,40.87,40.97,98961.0,41.16,41.35,40.87,40.97,98961.0
2023-03-07 13:00:00,40.89,40.89,40.35,40.45,42522.0,40.89,40.89,40.35,40.45,42522.0
2023-03-07 13:10:00,40.47,40.52,40.15,40.18,48346.0,40.47,40.52,40.15,40.18,48346.0
2023-03-07 13:20:00,40.16,40.24,39.91,40.12,57592.0,40.16,40.24,39.91,40.12,57592.0
2023-03-07 13:30:00,40.11,40.26,39.96,39.98,31405.0,40.11,40.26,39.96,39.98,31405.0
2023-03-07 13:40:00,39.96,40.02,39.62,39.64,45972.0,39.96,40.02,39.62,39.64,45972.0
2023-03-07 13:50:00,39.64,39.7,39.51,39.56,29973.0,39.64,39.7,39.51,39.56,29973.0
2023-03-07 14:00:00,39.55,39.81,39.54,39.72,67338.0,39.55,39.81,39.54,39.72,67338.0
2023-03-07 14:10:00,39.76,39.95,39.73,39.78,61626.0,39.76,39.95,39.73,39.78,61626.0
2023-03-07 14:20:00,39.79,39.81,39.48,39.54,54206.0,39.79,39.81,39.48,39.54,54206.0
2023-03-07 14:30:00,39.54,39.58,39.31,39.31,28055.0,39.54,39.58,39.31,39.31,28055.0
2023-03-07 14:40:00,39.32,39.37,39.15,39.18,69612.0,39.32,39.37,39.15,39.18,69612.0
2023-03-07 14:50:00,39.15,39.25,39.07,39.25,46426.0,39.15,39.25,39.07,39.25,46426.0
2023-03-07 15:00:00,39.26,39.41,39.21,39.3,58383.0,39.26,39.41,39.21,39.3,58383.0
2023-03-07 15:10:00,39.33,39.49,39.31,39.38,36448.0,39.33,39.49,39.31,39.38,36448.0
2023-03-07 15:20:00,39.35,39.36,39.02,39.08,81950.0,39.35,39.36,39.02,39.08,81950.0
2023-03-07 15:30:00,39.07,39.25,39.0,39.07,130831.0,39.07,39.25,39.0,39.07,130831.0
2023-03-07 15:40:00,39.08,39.13,38.94,39.03,99028.0,39.08,39.13,38.94,39.03,99028.0
2023-03-07 15:50:00,39.04,39.12,38.84,38.99,310167.0,39.04,39.12,38.84,38.99,310167.0
2023-03-08 09:30:00,38.51,38.68,37.5,37.5,199317.0,38.51,38.68,37.5,37.5,199317.0
2023-03-08 09:40:00,37.51,37.69,37.18,37.6,148584.0,37.51,37.69,37.18,37.6,148584.0
2023-03-08 09:50:00,37.53,38.49,37.53,38.09,116243.0,37.53,38.49,37.53,38.09,116243.0
2023-03-08 10:00:00,38.16,38.22,37.59,37.65,166572.0,38.16,38.22,37.59,37.65,166572.0
2023-03-08 10:10:00,37.61,37.78,37.23,37.34,119072.0,37.61,37.78,37.23,37.34,119072.0
2023-03-08 10:20:00,37.34,37.93,37.09,37.75,160005.0,37.34,37.93,37.09,37.75,160005.0
2023-03-08 10:30:00,37.75,38.41,37.66,38.18,142877.0,37.75,38.41,37.66,38.18,142877.0
2023-03-08 10:40:00,38.23,38.37,38.0,38.19,59932.0,38.23,38.37,38.0,38.19,59932.0
2023-03-08 10:50:00,38.19,38.42,38.16,38.21,69126.0,38.19,38.42,38.16,38.21,69126.0
2023-03-08 11:00:00,38.25,38.72,38.22,38.48,101072.0,38.25,38.72,38.22,38.48,101072.0
2023-03-08 11:10:00,38.48,38.59,38.36,38.48,50461.0,38.48,38.59,38.36,38.48,50461.0
2023-03-08 11:20:00,38.46,38.47,38.15,38.3,70885.0,38.46,38.47,38.15,38.3,70885.0
2023-03-08 11:30:00,38.29,38.29,38.03,38.23,51507.0,38.29,38.29,38.03,38.23,51507.0
2023-03-08 11:40:00,38.29,38.59,38.29,38.52,65279.0,38.29,38.59,38.29,38.52,65279.0
2023-03-08 11:50:00,38.44,38.69,38.4,38.58,61494.0,38.44,38.69,38.4,38.58,61494.0
2023-03-08 12:00:00,38.6,38.73,38.38,38.38,19084.0,38.6,38.73,38.38,38.38,19084.0
2023-03-08 12:10:00,38.39,38.5,38.31,38.36,18287.0,38.39,38.5,38.31,38.36,18287.0
2023-03-08 12:20:00,38.34,38.75,38.31,38.53,66796.0,38.34,38.75,38.31,38.53,66796.0
2023-03-08 12:30:00,38.5,38.52,38.35,38.4,36282.0,38.5,38.52,38.35,38.4,36282.0
2023-03-08 12:40:00,38.4,38.51,38.3,38.4,37276.0,38.4,38.51,38.3,38.4,37276.0
2023-03-08 12:50:00,38.43,38.47,38.37,38.43,24415.0,38.43,38.47,38.37,38.43,24415.0
2023-03-08 13:00:00,38.45,38.53,38.29,38.4,40783.0,38.45,38.53,38.29,38.4,40783.0
2023-03-08 13:10:00,38.4,38.53,38.32,38.38,52301.0,38.4,38.53,38.32,38.38,52301.0
2023-03-08 13:20:00,38.39,38.56,38.38,38.5,33725.0,38.39,38.56,38.38,38.5,33725.0
2023-03-08 13:30:00,38.54,38.61,38.5,38.55,19912.0,38.54,38.61,38.5,38.55,19912.0
2023-03-08 13:40:00,38.53,38.61,38.42,38.45,40017.0,38.53,38.61,38.42,38.45,40017.0
2023-03-08 13:50:00,38.47,38.6,38.38,38.59,30112.0,38.47,38.6,38.38,38.59,30112.0
2023-03-08 14:00:00,38.61,38.91,38.6,38.91,27674.0,38.61,38.91,38.6,38.91,27674.0
2023-03-08 14:10:00,38.91,39.02,38.86,38.93,43224.0,38.91,39.02,38.86,38.93,43224.0
2023-03-08 14:20:00,38.9,38.97,38.82,38.97,23915.0,38.9,38.97,38.82,38.97,23915.0
2023-03-08 14:30:00,38.98,38.98,38.77,38.9,52468.0,38.98,38.98,38.77,38.9,52468.0
2023-03-08 14:40:00,38.91,39.01,38.82,38.83,21445.0,38.91,39.01,38.82,38.83,21445.0
2023-03-08 14:50:00,38.83,38.83,38.67,38.71,27138.0,38.83,38.83,38.67,38.71,27138.0
2023-03-08 15:00:00,38.71,38.76,38.54,38.58,33969.0,38.71,38.76,38.54,38.58,33969.0
2023-03-08 15:10:00,38.56,38.57,38.43,38.44,16056.0,38.56,38.57,38.43,38.44,16056.0
2023-03-08 15:20:00,38.44,38.58,38.43,38.57,26761.0,38.44,38.58,38.43,38.57,26761.0
2023-03-08 15:30:00,38.58,38.91,38.52,38.87,52693.0,38.58,38.91,38.52,38.87,52693.0
2023-03-08 15:40:00,38.88,39.08,38.83,38.97,99591.0,38.88,39.08,38.83,38.97,99591.0
2023-03-08 15:50:00,38.95,38.97,38.47,38.56,353957.0,38.95,38.97,38.47,38.56,353957.0
2023-03-09 09:30:00,38.06,38.98,37.69,38.98,101348.0,38.06,38.98,37.69,38.98,101348.0
2023-03-09 09:40:00,39.0,39.14,38.61,39.09,87431.0,39.0,39.14,38.61,39.09,87431.0
2023-03-09 09:50:00,39.11,39.23,38.45,38.57,70623.0,39.11,39.23,38.45,38.57,70623.0
2023-03-09 10:00:00,38.58,38.94,38.53,38.61,71399.0,38.58,38.94,38.53,38.61,71399.0
2023-03-09 10:10:00,38.59,38.65,37.96,38.09,98754.0,38.59,38.65,37.96,38.09,98754.0
2023-03-09 10:20:00,38.09,38.45,37.97,38.43,55848.0,38.09,38.45,37.97,38.43,55848.0
2023-03-09 10:30:00,38.43,38.76,38.37,38.53,47804.0,38.43,38.76,38.37,38.53,47804.0
2023-03-09 10:40:00,38.52,38.68,38.38,38.55,32625.0,38.52,38.68,38.38,38.55,32625.0
2023-03-09 10:50:00,38.52,38.56,38.25,38.32,38672.0,38.52,38.56,38.25,38.32,38672.0
2023-03-09 11:00:00,38.34,38.47,38.27,38.37,22051.0,38.34,38.47,38.27,38.37,22051.0
2023-03-09 11:10:00,38.36,38.56,38.29,38.35,24750.0,38.36,38.56,38.29,38.35,24750.0
2023-03-09 11:20:00,38.35,38.36,37.96,38.01,27763.0,38.35,38.36,37.96,38.01,27763.0
2023-03-09 11:30:00,38.01,38.05,37.83,37.91,39061.0,38.01,38.05,37.83,37.91,39061.0
2023-03-09 11:40:00,37.91,38.0,37.59,37.59,42069.0,37.91,38.0,37.59,37.59,42069.0
2023-03-09 11:50:00,37.65,37.77,37.53,37.67,21422.0,37.65,37.77,37.53,37.67,21422.0
2023-03-09 12:00:00,37.73,37.74,37.4,37.59,60957.0,37.73,37.74,37.4,37.59,60957.0
2023-03-09 12:10:00,37.61,37.87,37.51,37.86,22149.0,37.61,37.87,37.51,37.86,22149.0
2023-03-09 12:20:00,37.88,37.99,37.8,37.94,19243.0,37.88,37.99,37.8,37.94,19243.0
2023-03-09 12:30:00,37.93,38.03,37.87,37.92,19903.0,37.93,38.03,37.87,37.92,19903.0
2023-03-09 12:40:00,37.89,38.09,37.85,37.88,36492.0,37.89,38.09,37.85,37.88,36492.0
2023-03-09 12:50:00,37.88,37.91,37.77,37.84,29924.0,37.88,37.91,37.77,37.84,29924.0
2023-03-09 13:00:00,37.83,38.0,37.83,37.89,15582.0,37.83,38.0,37.83,37.89,15582.0
2023-03-09 13:10:00,37.87,37.87,37.45,37.51,91083.0,37.87,37.87,37.45,37.51,91083.0
2023-03-09 13:20:00,37.5,37.55,37.11,37.13,69182.0,37.5,37.55,37.11,37.13,69182.0
2023-03-09 13:30:00,37.11,37.27,36.96,37.16,75330.0,37.11,37.27,36.96,37.16,75330.0
2023-03-09 13:40:00,37.15,37.37,36.83,36.87,62717.0,37.15,37.37,36.83,36.87,62717.0
2023-03-09 13:50:00,36.87,36.95,36.7,36.76,64942.0,36.87,36.95,36.7,36.76,64942.0
2023-03-09 14:00:00,36.78,36.82,36.56,36.56,75812.0,36.78,36.82,36.56,36.56,75812.0
2023-03-09 14:10:00,36.58,36.74,36.52,36.65,77601.0,36.58,36.74,36.52,36.65,77601.0
2023-03-09 14:20:00,36.65,37.16,36.64,37.08,51465.0,36.65,37.16,36.64,37.08,51465.0
2023-03-09 14:30:00,37.06,37.12,36.78,37.11,56186.0,37.06,37.12,36.78,37.11,56186.0
2023-03-09 14:40:00,37.12,37.28,36.93,36.99,29967.0,37.12,37.28,36.93,36.99,29967.0
2023-03-09 14:50:00,36.99,37.26,36.96,37.19,52926.0,36.99,37.26,36.96,37.19,52926.0
2023-03-09 15:00:00,37.19,37.19,36.85,36.95,47923.0,37.19,37.19,36.85,36.95,47923.0
2023-03-09 15:10:00,36.92,36.93,36.62,36.63,72319.0,36.92,36.93,36.62,36.63,72319.0
2023-03-09 15:20:00,36.61,36.76,36.51,36.58,76602.0,36.61,36.76,36.51,36.58,76602.0
2023-03-09 15:30:00,36.55,36.81,36.49,36.69,104176.0,36.55,36.81,36.49,36.69,104176.0
2023-03-09 15:40:00,36.69,36.77,36.3,36.37,150870.0,36.69,36.77,36.3,36.37,150870.0
2023-03-09 15:50:00,36.34,36.48,36.1,36.25,380616.0,36.34,36.48,36.1,36.25,380616.0
2023-03-10 09:30:00,36.0,36.04,33.8,33.88,217995.0,36.0,36.04,33.8,33.88,217995.0
2023-03-10 09:40:00,33.82,33.84,32.6,33.01,475877.0,33.82,33.84,32.6,33.01,475877.0
2023-03-10 09:50:00,33.02,33.56,32.64,33.33,536386.0,33.02,33.56,32.64,33.33,536386.0
2023-03-10 10:00:00,33.33,34.1,33.21,33.97,288145.0,33.33,34.1,33.21,33.97,288145.0
2023-03-10 10:10:00,33.94,34.28,33.45,33.46,186175.0,33.94,34.28,33.45,33.46,186175.0
2023-03-10 10:20:00,33.43,33.54,33.2,33.29,251354.0,33.43,33.54,33.2,33.29,251354.0
2023-03-10 10:30:00,33.29,33.85,33.15,33.53,118030.0,33.29,33.85,33.15,33.53,118030.0
2023-03-10 10:40:00,33.54,33.6,32.9,33.1,180140.0,33.54,33.6,32.9,33.1,180140.0
2023-03-10 10:50:00,33.09,33.75,33.01,33.64,209855.0,33.09,33.75,33.01,33.64,209855.0
2023-03-10 11:00:00,33.62,34.17,33.53,34.16,164510.0,33.62,34.17,33.53,34.16,164510.0
2023-03-10 11:10:00,34.12,34.25,33.42,33.66,195363.0,34.12,34.25,33.42,33.66,195363.0
2023-03-10 11:20:00,33.65,34.18,33.6,34.16,61864.0,33.65,34.18,33.6,34.16,61864.0
2023-03-10 11:30:00,34.19,34.59,34.12,34.15,145723.0,34.19,34.59,34.12,34.15,145723.0
2023-03-10 11:40:00,34.14,34.22,33.43,33.43,81205.0,34.14,34.22,33.43,33.43,81205.0
2023-03-10 11:50:00,33.43,33.56,33.3,33.45,102515.0,33.43,33.56,33.3,33.45,102515.0
2023-03-10 12:00:00,33.45,33.61,33.12,33.12,69822.0,33.45,33.61,33.12,33.12,69822.0
2023-03-10 12:10:00,33.12,33.53,33.11,33.38,86659.0,33.12,33.53,33.11,33.38,86659.0
2023-03-10 12:20:00,33.37,33.42,33.18,33.22,64174.0,33.37,33.42,33.18,33.22,64174.0
2023-03-10 12:30:00,33.23,33.39,33.1,33.2,71496.0,33.23,33.39,33.1,33.2,71496.0
2023-03-10 12:40:00,33.18,33.19,32.8,32.84,110702.0,33.18,33.19,32.8,32.84,110702.0
2023-03-10 12:50:00,32.84,32.97,32.44,32.46,222808.0,32.84,32.97,32.44,32.46,222808.0
2023-03-10 13:00:00,32.46,32.8,32.43,32.74,158540.0,32.46,32.8,32.43,32.74,158540.0
2023-03-10 13:10:00,32.73,32.76,32.26,32.31,188378.0,32.73,32.76,32.26,32.31,188378.0
2023-03-10 13:20:00,32.33,32.52,32.14,32.17,138806.0,32.33,32.52,32.14,32.17,138806.0
2023-03-10 13:30:00,32.17,32.58,32.17,32.44,76321.0,32.17,32.58,32.17,32.44,76321.0
2023-03-10 13:40:00,32.42,32.48,32.14,32.16,144458.0,32.42,32.48,32.14,32.16,144458.0
2023-03-10 13:50:00,32.16,32.3,32.0,32.11,129499.0,32.16,32.3,32.0,32.11,129499.0
2023-03-10 14:00:00,32.11,32.58,32.1,32.53,130477.0,32.11,32.58,32.1,32.53,130477.0
2023-03-10 14:10:00,32.55,32.67,32.25,32.43,84435.0,32.55,32.67,32.25,32.43,84435.0
2023-03-10 14:20:00,32.41,32.48,32.07,32.19,75083.0,32.41,32.48,32.07,32.19,75083.0
2023-03-10 14:30:00,32.19,32.43,32.06,32.41,145058.0,32.19,32.43,32.06,32.41,145058.0
2023-03-10 14:40:00,32.39,33.0,32.33,33.0,83002.0,32.39,33.0,32.33,33.0,83002.0
2023-03-10 14:50:00,32.97,33.0,32.54,32.59,120569.0,32.97,33.0,32.54,32.59,120569.0
2023-03-10 15:00:00,32.59,32.77,32.44,32.68,81708.0,32.59,32.77,32.44,32.68,81708.0
2023-03-10 15:10:00,32.68,32.7,32.16,32.17,142997.0,32.68,32.7,32.16,32.17,142997.0
2023-03-10 15:20:00,32.17,32.26,32.0,32.0,176955.0,32.17,32.26,32.0,32.0,176955.0
2023-03-10 15:30:00,32.0,32.15,31.88,31.94,250171.0,32.0,32.15,31.88,31.94,250171.0
2023-03-10 15:40:00,31.93,32.13,31.81,32.12,244650.0,31.93,32.13,31.81,32.12,244650.0
2023-03-10 15:50:00,32.11,32.52,32.11,32.45,616122.0,32.11,32.52,32.11,32.45,616122.0
2023-03-13 09:30:00,31.79,31.8,30.84,31.2,317748.0,31.79,31.8,30.84,31.2,317748.0
2023-03-13 09:40:00,31.29,31.53,30.44,31.44,470742.0,31.29,31.53,30.44,31.44,470742.0
2023-03-13 09:50:00,31.44,32.14,31.25,31.87,247218.0,31.44,32.14,31.25,31.87,247218.0
2023-03-13 10:00:00,31.84,31.9,31.2,31.82,365570.0,31.84,31.9,31.2,31.82,365570.0
2023-03-13 10:10:00,31.84,31.93,31.0,31.33,132793.0,31.84,31.93,31.0,31.33,132793.0
2023-03-13 10:20:00,31.3,31.83,31.28,31.6,170925.0,31.3,31.83,31.28,31.6,170925.0
2023-03-13 10:30:00,31.65,32.3,31.61,31.76,156676.0,31.65,32.3,31.61,31.76,156676.0
2023-03-13 10:40:00,31.78,31.96,31.5,31.84,130530.0,31.78,31.96,31.5,31.84,130530.0
2023-03-13 10:50:00,31.87,32.48,31.56,32.3,139682.0,31.87,32.48,31.56,32.3,139682.0
2023-03-13 11:00:00,32.36,33.0,32.23,32.72,243079.0,32.36,33.0,32.23,32.72,243079.0
2023-03-13 11:10:00,32.71,33.38,32.5,33.14,141120.0,32.71,33.38,32.5,33.14,141120.0
2023-03-13 11:20:00,33.15,34.44,33.12,34.38,266750.0,33.15,34.44,33.12,34.38,266750.0
2023-03-13 11:30:00,34.38,34.61,33.71,33.8,380455.0,34.38,34.61,33.71,33.8,380455.0
2023-03-13 11:40:00,33.83,34.16,33.75,34.04,130705.0,33.83,34.16,33.75,34.04,130705.0
2023-03-13 11:50:00,34.06,34.06,33.41,33.5,86248.0,34.06,34.06,33.41,33.5,86248.0
2023-03-13 12:00:00,33.52,34.11,33.52,34.1,128535.0,33.52,34.11,33.52,34.1,128535.0
2023-03-13 12:10:00,34.09,34.11,33.56,33.56,88344.0,34.09,34.11,33.56,33.56,88344.0
2023-03-13 12:20:00,33.57,33.65,32.89,33.1,136604.0,33.57,33.65,32.89,33.1,136604.0
2023-03-13 12:30:00,33.09,33.19,32.58,32.74,102539.0,33.09,33.19,32.58,32.74,102539.0
2023-03-13 12:40:00,32.76,33.12,32.63,32.72,71634.0,32.76,33.12,32.63,32.72,71634.0
2023-03-13 12:50:00,32.69,32.76,32.5,32.66,65465.0,32.69,32.76,32.5,32.66,65465.0
2023-03-13 13:00:00,32.73,32.91,32.6,32.81,37903.0,32.73,32.91,32.6,32.81,37903.0
2023-03-13 13:10:00,32.79,32.97,32.63,32.79,35363.0,32.79,32.97,32.63,32.79,35363.0
2023-03-13 13:20:00,32.75,32.77,32.5,32.65,26759.0,32.75,32.77,32.5,32.65,26759.0
2023-03-13 13:30:00,32.68,32.82,32.46,32.69,58351.0,32.68,32.82,32.46,32.69,58351.0
2023-03-13 13:40:00,32.74,32.79,32.51,32.51,49380.0,32.74,32.79,32.51,32.51,49380.0
2023-03-13 13:50:00,32.51,32.74,32.5,32.71,42004.0,32.51,32.74,32.5,32.71,42004.0
2023-03-13 14:00:00,32.74,32.9,32.64,32.72,38347.0,32.74,32.9,32.64,32.72,38347.0
2023-03-13 14:10:00,32.73,33.27,32.72,33.23,36629.0,32.73,33.27,32.72,33.23,36629.0
2023-03-13 14:20:00,33.19,33.3,32.95,32.95,58309.0,33.19,33.3,32.95,32.95,58309.0
2023-03-13 14:30:00,32.97,33.25,32.83,32.85,33589.0,32.97,33.25,32.83,32.85,33589.0
2023-03-13 14:40:00,32.86,33.09,32.8,32.85,48267.0,32.86,33.09,32.8,32.85,48267.0
2023-03-13 14:50:00,32.85,33.41,32.8,33.36,83845.0,32.85,33.41,32.8,33.36,83845.0
2023-03-13 15:00:00,33.35,33.42,33.02,33.09,46027.0,33.35,33.42,33.02,33.09,46027.0
2023-03-13 15:10:00,33.1,33.26,32.97,32.97,51503.0,33.1,33.26,32.97,32.97,51503.0
2023-03-13 15:20:00,32.97,32.97,32.44,32.6,103473.0,32.97,32.97,32.44,32.6,103473.0
2023-03-13 15:30:00,32.58,33.01,32.55,32.96,74946.0,32.58,33.01,32.55,32.96,74946.0
2023-03-13 15:40:00,32.97,33.01,32.81,32.86,100147.0,32.97,33.01,32.81,32.86,100147.0
2023-03-13 15:50:00,32.86,32.86,32.55,32.57,292317.0,32.86,32.86,32.55,32.57,292317.0
2023-03-14 09:30:00,33.91,34.4,33.4,34.09,273563.0,33.91,34.4,33.4,34.09,273563.0
2023-03-14 09:40:00,34.14,34.44,33.75,33.81,197360.0,34.14,34.44,33.75,33.81,197360.0
2023-03-14 09:50:00,33.82,33.85,32.84,33.11,167927.0,33.82,33.85,32.84,33.11,167927.0
2023-03-14 10:00:00,33.08,33.13,32.62,32.76,127976.0,33.08,33.13,32.62,32.76,127976.0
2023-03-14 10:10:00,32.76,33.09,32.62,32.78,66694.0,32.76,33.09,32.62,32.78,66694.0
2023-03-14 10:20:00,32.72,32.84,32.5,32.73,201493.0,32.72,32.84,32.5,32.73,201493.0
2023-03-14 10:30:00,32.67,32.95,32.25,32.33,129955.0,32.67,32.95,32.25,32.33,129955.0
2023-03-14 10:40:00,32.35,32.57,32.03,32.4,125713.0,32.35,32.57,32.03,32.4,125713.0
2023-03-14 10:50:00,32.44,32.74,32.18,32.37,177057.0,32.44,32.74,32.18,32.37,177057.0
2023-03-14 11:00:00,32.41,32.72,32.23,32.66,116669.0,32.41,32.72,32.23,32.66,116669.0
2023-03-14 11:10:00,32.66,32.86,32.58,32.71,183648.0,32.66,32.86,32.58,32.71,183648.0
2023-03-14 11:20:00,32.73,32.93,32.69,32.74,83454.0,32.73,32.93,32.69,32.74,83454.0
2023-03-14 11:30:00,32.76,32.78,32.33,32.37,96528.0,32.76,32.78,32.33,32.37,96528.0
2023-03-14 11:40:00,32.4,32.49,32.04,32.05,91859.0,32.4,32.49,32.04,32.05,91859.0
2023-03-14 11:50:00,32.06,32.19,31.96,32.06,87521.0,32.06,32.19,31.96,32.06,87521.0
2023-03-14 12:00:00,32.07,32.16,31.89,31.96,70244.0,32.07,32.16,31.89,31.96,70244.0
2023-03-14 12:10:00,31.97,32.15,31.85,31.93,73334.0,31.97,32.15,31.85,31.93,73334.0
2023-03-14 12:20:00,31.91,32.0,31.7,31.72,82562.0,31.91,32.0,31.7,31.72,82562.0
2023-03-14 12:30:00,31.71,31.85,31.47,31.56,182519.0,31.71,31.85,31.47,31.56,182519.0
2023-03-14 12:40:00,31.54,31.72,31.3,31.72,200170.0,31.54,31.72,31.3,31.72,200170.0
2023-03-14 12:50:00,31.72,31.82,31.51,31.63,99397.0,31.72,31.82,31.51,31.63,99397.0
2023-03-14 13:00:00,31.66,31.69,31.36,31.45,94292.0,31.66,31.69,31.36,31.45,94292.0
2023-03-14 13:10:00,31.42,31.43,31.0,31.17,148187.0,31.42,31.43,31.0,31.17,148187.0
2023-03-14 13:20:00,31.17,31.38,31.0,31.3,170793.0,31.17,31.38,31.0,31.3,170793.0
2023-03-14 13:30:00,31.31,31.48,31.27,31.38,103923.0,31.31,31.48,31.27,31.38,103923.0
2023-03-14 13:40:00,31.37,31.51,31.22,31.49,99800.0,31.37,31.51,31.22,31.49,99800.0
2023-03-14 13:50:00,31.5,31.6,31.37,31.46,92905.0,31.5,31.6,31.37,31.46,92905.0
2023-03-14 14:00:00,31.46,31.49,31.24,31.38,80038.0,31.46,31.49,31.24,31.38,80038.0
2023-03-14 14:10:00,31.37,31.43,30.91,31.06,75283.0,31.37,31.43,30.91,31.06,75283.0
2023-03-14 14:20:00,31.07,31.26,30.97,31.21,133150.0,31.07,31.26,30.97,31.21,133150.0
2023-03-14 14:30:00,31.21,31.28,31.1,31.14,56183.0,31.21,31.28,31.1,31.14,56183.0
2023-03-14 14:40:00,31.14,31.21,30.99,31.13,48665.0,31.14,31.21,30.99,31.13,48665.0
2023-03-14 14:50:00,31.1,31.19,30.99,31.02,39093.0,31.1,31.19,30.99,31.02,39093.0
2023-03-14 15:00:00,31.01,31.07,30.74,30.91,83576.0,31.01,31.07,30.74,30.91,83576.0
2023-03-14 15:10:00,30.92,30.92,30.52,30.68,133485.0,30.92,30.92,30.52,30.68,133485.0
2023-03-14 15:20:00,30.68,30.74,30.46,30.67,118174.0,30.68,30.74,30.46,30.67,118174.0
2023-03-14 15:30:00,30.66,30.99,30.58,30.92,129031.0,30.66,30.99,30.58,30.92,129031.0
2023-03-14 15:40:00,30.91,30.91,30.74,30.74,143126.0,30.91,30.91,30.74,30.74,143126.0
2023-03-14 15:50:00,30.75,31.07,30.55,31.01,594708.0,30.75,31.07,30.55,31.01,594708.0
2023-03-15 09:30:00,30.74,30.99,30.23,30.78,166254.0,30.74,30.99,30.23,30.78,166254.0
2023-03-15 09:40:00,30.77,31.4,30.5,31.3,199485.0,30.77,31.4,30.5,31.3,199485.0
2023-03-15 09:50:00,31.25,31.51,31.04,31.18,240526.0,31.25,31.51,31.04,31.18,240526.0
2023-03-15 10:00:00,31.18,31.58,30.56,31.33,167007.0,31.18,31.58,30.56,31.33,167007.0
2023-03-15 10:10:00,31.36,31.54,30.9,31.11,315858.0,31.36,31.54,30.9,31.11,315858.0
2023-03-15 10:20:00,31.15,31.63,30.84,30.91,141420.0,31.15,31.63,30.84,30.91,141420.0
2023-03-15 10:30:00,30.92,31.05,30.43,30.5,272388.0,30.92,31.05,30.43,30.5,272388.0
2023-03-15 10:40:00,30.52,30.68,30.42,30.54,175836.0,30.52,30.68,30.42,30.54,175836.0
2023-03-15 10:50:00,30.56,31.14,30.24,30.98,162948.0,30.56,31.14,30.24,30.98,162948.0
2023-03-15 11:00:00,30.98,31.21,30.88,31.16,146431.0,30.98,31.21,30.88,31.16,146431.0
2023-03-15 11:10:00,31.16,31.37,31.16,31.29,78778.0,31.16,31.37,31.16,31.29,78778.0
2023-03-15 11:20:00,31.31,31.34,30.92,30.93,70584.0,31.31,31.34,30.92,30.93,70584.0
2023-03-15 11:30:00,30.92,31.35,30.91,31.19,73042.0,30.92,31.35,30.91,31.19,73042.0
2023-03-15 11:40:00,31.19,31.76,31.16,31.64,207916.0,31.19,31.76,31.16,31.64,207916.0
2023-03-15 11:50:00,31.66,31.66,31.32,31.47,108954.0,31.66,31.66,31.32,31.47,108954.0
2023-03-15 12:00:00,31.48,31.58,31.3,31.5,62190.0,31.48,31.58,31.3,31.5,62190.0
2023-03-15 12:10:00,31.45,31.7,31.39,31.54,84290.0,31.45,31.7,31.39,31.54,84290.0
2023-03-15 12:20:00,31.57,31.71,31.35,31.59,65920.0,31.57,31.71,31.35,31.59,65920.0
2023-03-15 12:30:00,31.58,31.65,31.39,31.42,68310.0,31.58,31.65,31.39,31.42,68310.0
2023-03-15 12:40:00,31.41,31.43,30.97,31.08,185728.0,31.41,31.43,30.97,31.08,185728.0
2023-03-15 12:50:00,31.09,31.1,30.59,30.7,111471.0,31.09,31.1,30.59,30.7,111471.0
2023-03-15 13:00:00,30.67,30.94,30.67,30.91,110042.0,30.67,30.94,30.67,30.91,110042.0
2023-03-15 13:10:00,30.91,31.43,30.9,31.33,99568.0,30.91,31.43,30.9,31.33,99568.0
2023-03-15 13:20:00,31.35,31.48,31.22,31.39,208673.0,31.35,31.48,31.22,31.39,208673.0
2023-03-15 13:30:00,31.36,31.61,31.29,31.41,110512.0,31.36,31.61,31.29,31.41,110512.0
2023-03-15 13:40:00,31.38,31.48,31.29,31.4,89665.0,31.38,31.48,31.29,31.4,89665.0
2023-03-15 13:50:00,31.4,31.84,31.4,31.8,92541.0,31.4,31.84,31.4,31.8,92541.0
2023-03-15 14:00:00,31.81,31.9,31.6,31.61,151095.0,31.81,31.9,31.6,31.61,151095.0
2023-03-15 14:10:00,31.61,31.74,31.46,31.71,102576.0,31.61,31.74,31.46,31.71,102576.0
2023-03-15 14:20:00,31.71,32.19,31.69,31.98,125656.0,31.71,32.19,31.69,31.98,125656.0
2023-03-15 14:30:00,32.02,32.35,32.0,32.25,171327.0,32.02,32.35,32.0,32.25,171327.0
2023-03-15 14:40:00,32.25,32.38,31.9,31.92,79154.0,32.25,32.38,31.9,31.92,79154.0
2023-03-15 14:50:00,31.93,32.42,31.8,32.34,115148.0,31.93,32.42,31.8,32.34,115148.0
2023-03-15 15:00:00,32.36,32.51,32.16,32.19,116730.0,32.36,32.51,32.16,32.19,116730.0
2023-03-15 15:10:00,32.17,32.46,32.12,32.27,105353.0,32.17,32.46,32.12,32.27,105353.0
2023-03-15 15:20:00,32.25,32.6,32.15,32.59,119387.0,32.25,32.6,32.15,32.59,119387.0
2023-03-15 15:30:00,32.58,32.59,32.12,32.2,114336.0,32.58,32.59,32.12,32.2,114336.0
2023-03-15 15:40:00,32.19,32.25,32.02,32.18,136258.0,32.19,32.25,32.02,32.18,136258.0
2023-03-15 15:50:00,32.18,32.33,31.89,32.27,384253.0,32.18,32.33,31.89,32.27,384253.0
2023-03-16 09:30:00,31.96,32.1,31.36,31.89,135919.0,31.96,32.1,31.36,31.89,135919.0
2023-03-16 09:40:00,32.13,32.2,31.35,31.65,74947.0,32.13,32.2,31.35,31.65,74947.0
2023-03-16 09:50:00,31.66,31.91,31.53,31.86,86085.0,31.66,31.91,31.53,31.86,86085.0
2023-03-16 10:00:00,31.84,31.9,31.28,31.28,102361.0,31.84,31.9,31.28,31.28,102361.0
2023-03-16 10:10:00,31.39,31.65,31.0,31.12,98549.0,31.39,31.65,31.0,31.12,98549.0
2023-03-16 10:20:00,31.1,31.17,30.75,30.81,173924.0,31.1,31.17,30.75,30.81,173924.0
2023-03-16 10:30:00,30.83,31.45,30.78,31.31,135472.0,30.83,31.45,30.78,31.31,135472.0
2023-03-16 10:40:00,31.31,31.79,31.3,31.77,119124.0,31.31,31.79,31.3,31.77,119124.0
2023-03-16 10:50:00,31.79,32.14,31.7,32.1,178383.0,31.79,32.14,31.7,32.1,178383.0
2023-03-16 11:00:00,32.11,32.26,31.84,32.19,148039.0,32.11,32.26,31.84,32.19,148039.0
2023-03-16 11:10:00,32.19,32.78,32.19,32.72,171075.0,32.19,32.78,32.19,32.72,171075.0
2023-03-16 11:20:00,32.73,32.92,32.65,32.89,151471.0,32.73,32.92,32.65,32.89,151471.0
2023-03-16 11:30:00,32.9,33.03,32.57,32.94,184029.0,32.9,33.03,32.57,32.94,184029.0
2023-03-16 11:40:00,32.95,33.05,32.75,32.81,104275.0,32.95,33.05,32.75,32.81,104275.0
2023-03-16 11:50:00,32.78,33.05,32.69,32.78,71031.0,32.78,33.05,32.69,32.78,71031.0
2023-03-16 12:00:00,32.8,32.8,32.24,32.24,55353.0,32.8,32.8,32.24,32.24,55353.0
2023-03-16 12:10:00,32.23,32.32,31.98,32.02,61835.0,32.23,32.32,31.98,32.02,61835.0
2023-03-16 12:20:00,32.0,32.13,31.84,31.96,157778.0,32.0,32.13,31.84,31.96,157778.0
2023-03-16 12:30:00,31.96,32.05,31.82,31.9,84306.0,31.96,32.05,31.82,31.9,84306.0
2023-03-16 12:40:00,31.87,31.99,31.67,31.99,88450.0,31.87,31.99,31.67,31.99,88450.0
2023-03-16 12:50:00,31.99,32.47,31.97,32.47,109141.0,31.99,32.47,31.97,32.47,109141.0
2023-03-16 13:00:00,32.48,32.58,32.36,32.58,70730.0,32.48,32.58,32.36,32.58,70730.0
2023-03-16 13:10:00,32.58,32.58,31.94,31.98,61562.0,32.58,32.58,31.94,31.98,61562.0
2023-03-16 13:20:00,31.97,32.14,31.94,31.98,64608.0,31.97,32.14,31.94,31.98,64608.0
2023-03-16 13:30:00,31.99,32.05,31.66,31.76,101733.0,31.99,32.05,31.66,31.76,101733.0
2023-03-16 13:40:00,31.78,31.85,31.56,31.59,133700.0,31.78,31.85,31.56,31.59,133700.0
2023-03-16 13:50:00,31.58,31.7,31.47,31.54,109936.0,31.58,31.7,31.47,31.54,109936.0
2023-03-16 14:00:00,31.51,31.52,31.27,31.48,76352.0,31.51,31.52,31.27,31.48,76352.0
2023-03-16 14:10:00,31.47,31.56,31.34,31.48,106060.0,31.47,31.56,31.34,31.48,106060.0
2023-03-16 14:20:00,31.48,31.79,31.42,31.78,82254.0,31.48,31.79,31.42,31.78,82254.0
2023-03-16 14:30:00,31.78,31.9,31.63,31.81,114973.0,31.78,31.9,31.63,31.81,114973.0
2023-03-16 14:40:00,31.81,31.88,31.68,31.8,62262.0,31.81,31.88,31.68,31.8,62262.0
2023-03-16 14:50:00,31.8,31.97,31.75,31.9,46015.0,31.8,31.97,31.75,31.9,46015.0
2023-03-16 15:00:00,31.93,32.1,31.8,32.07,46154.0,31.93,32.1,31.8,32.07,46154.0
2023-03-16 15:10:00,32.07,32.36,32.04,32.31,90472.0,32.07,32.36,32.04,32.31,90472.0
2023-03-16 15:20:00,32.32,32.53,32.3,32.51,89927.0,32.32,32.53,32.3,32.51,89927.0
2023-03-16 15:30:00,32.5,32.52,32.3,32.34,88321.0,32.5,32.52,32.3,32.34,88321.0
2023-03-16 15:40:00,32.33,32.44,32.17,32.43,154083.0,32.33,32.44,32.17,32.43,154083.0
2023-03-16 15:50:00,32.42,32.66,32.35,32.53,534854.0,32.42,32.66,32.35,32.53,534854.0
2023-03-17 09:30:00,31.83,32.14,31.61,32.03,125207.0,31.83,32.14,31.61,32.03,125207.0
2023-03-17 09:40:00,32.03,32.11,31.42,31.42,94847.0,32.03,32.11,31.42,31.42,94847.0
2023-03-17 09:50:00,31.46,31.79,31.37,31.78,117452.0,31.46,31.79,31.37,31.78,117452.0
2023-03-17 10:00:00,31.82,32.1,31.77,31.93,141639.0,31.82,32.1,31.77,31.93,141639.0
2023-03-17 10:10:00,31.97,32.0,31.53,31.56,60852.0,31.97,32.0,31.53,31.56,60852.0
2023-03-17 10:20:00,31.58,31.71,31.31,31.38,67021.0,31.58,31.71,31.31,31.38,67021.0
2023-03-17 10:30:00,31.37,31.53,31.08,31.38,114205.0,31.37,31.53,31.08,31.38,114205.0
2023-03-17 10:40:00,31.3,31.34,30.85,31.15,132548.0,31.3,31.34,30.85,31.15,132548.0
2023-03-17 10:50:00,31.13,31.2,30.91,31.14,115408.0,31.13,31.2,30.91,31.14,115408.0
2023-03-17 11:00:00,31.13,31.17,30.85,31.1,86653.0,31.13,31.17,30.85,31.1,86653.0
2023-03-17 11:10:00,31.09,31.31,31.06,31.21,89038.0,31.09,31.31,31.06,31.21,89038.0
2023-03-17 11:20:00,31.21,31.22,30.81,30.91,131974.0,31.21,31.22,30.81,30.91,131974.0
2023-03-17 11:30:00,30.89,31.08,30.87,30.95,87155.0,30.89,31.08,30.87,30.95,87155.0
2023-03-17 11:40:00,30.95,31.07,30.87,31.0,79553.0,30.95,31.07,30.87,31.0,79553.0
2023-03-17 11:50:00,30.99,31.15,30.95,31.0,51199.0,30.99,31.15,30.95,31.0,51199.0
2023-03-17 12:00:00,30.97,31.4,30.9,31.4,85898.0,30.97,31.4,30.9,31.4,85898.0
2023-03-17 12:10:00,31.36,31.5,31.2,31.23,81610.0,31.36,31.5,31.2,31.23,81610.0
2023-03-17 12:20:00,31.25,31.48,31.16,31.46,67345.0,31.25,31.48,31.16,31.46,67345.0
2023-03-17 12:30:00,31.47,31.76,31.47,31.54,83839.0,31.47,31.76,31.47,31.54,83839.0
2023-03-17 12:40:00,31.58,31.68,31.51,31.67,80519.0,31.58,31.68,31.51,31.67,80519.0
2023-03-17 12:50:00,31.67,31.83,31.59,31.78,119622.0,31.67,31.83,31.59,31.78,119622.0
2023-03-17 13:00:00,31.8,31.91,31.73,31.76,75371.0,31.8,31.91,31.73,31.76,75371.0
2023-03-17 13:10:00,31.75,31.86,31.72,31.78,55598.0,31.75,31.86,31.72,31.78,55598.0
2023-03-17 13:20:00,31.8,31.9,31.71,31.75,78954.0,31.8,31.9,31.71,31.75,78954.0
2023-03-17 13:30:00,31.76,32.0,31.75,31.8,78462.0,31.76,32.0,31.75,31.8,78462.0
2023-03-17 13:40:00,31.79,31.97,31.74,31.92,75951.0,31.79,31.97,31.74,31.92,75951.0
2023-03-17 13:50:00,31.9,32.02,31.82,32.0,36406.0,31.9,32.02,31.82,32.0,36406.0
2023-03-17 14:00:00,32.01,32.23,31.91,32.06,154771.0,32.01,32.23,31.91,32.06,154771.0
2023-03-17 14:10:00,32.06,32.06,31.85,31.85,59485.0,32.06,32.06,31.85,31.85,59485.0
2023-03-17 14:20:00,31.85,31.87,31.51,31.6,72676.0,31.85,31.87,31.51,31.6,72676.0
2023-03-17 14:30:00,31.59,31.6,31.27,31.36,55473.0,31.59,31.6,31.27,31.36,55473.0
2023-03-17 14:40:00,31.36,31.55,31.33,31.46,77626.0,31.36,31.55,31.33,31.46,77626.0
2023-03-17 14:50:00,31.45,31.51,31.32,31.49,40520.0,31.45,31.51,31.32,31.49,40520.0
2023-03-17 15:00:00,31.5,31.53,31.35,31.38,77894.0,31.5,31.53,31.35,31.38,77894.0
2023-03-17 15:10:00,31.37,31.62,31.36,31.62,46967.0,31.37,31.62,31.36,31.62,46967.0
2023-03-17 15:20:00,31.61,31.71,31.54,31.69,95875.0,31.61,31.71,31.54,31.69,95875.0
2023-03-17 15:30:00,31.69,31.71,31.39,31.43,87288.0,31.69,31.71,31.39,31.43,87288.0
2023-03-17 15:40:00,31.44,31.69,31.41,31.44,90690.0,31.44,31.69,31.41,31.44,90690.0
2023-03-17 15:50:00,31.43,31.75,31.36,31.69,289874.0,31.43,31.75,31.36,31.69,289874.0
2023-03-20 09:30:00,31.41,31.76,30.7,31.09,160600.0,31.41,31.76,30.7,31.09,160600.0
2023-03-20 09:40:00,31.13,31.85,31.12,31.85,72147.0,31.13,31.85,31.12,31.85,72147.0
2023-03-20 09:50:00,31.82,32.2,31.77,32.02,111853.0,31.82,32.2,31.77,32.02,111853.0
2023-03-20 10:00:00,32.03,32.36,31.88,32.05,99614.0,32.03,32.36,31.88,32.05,99614.0
2023-03-20 10:10:00,32.04,32.25,31.75,31.8,106365.0,32.04,32.25,31.75,31.8,106365.0
2023-03-20 10:20:00,31.8,32.46,31.8,32.4,60118.0,31.8,32.46,31.8,32.4,60118.0
2023-03-20 10:30:00,32.41,32.73,32.21,32.28,126457.0,32.41,32.73,32.21,32.28,126457.0
2023-03-20 10:40:00,32.27,32.29,31.97,32.13,86674.0,32.27,32.29,31.97,32.13,86674.0
2023-03-20 10:50:00,32.09,32.1,31.76,32.02,65737.0,32.09,32.1,31.76,32.02,65737.0
2023-03-20 11:00:00,32.04,32.19,31.84,31.88,108513.0,32.04,32.19,31.84,31.88,108513.0
2023-03-20 11:10:00,31.85,31.86,31.6,31.67,70287.0,31.85,31.86,31.6,31.67,70287.0
2023-03-20 11:20:00,31.67,31.79,31.55,31.75,50561.0,31.67,31.79,31.55,31.75,50561.0
2023-03-20 11:30:00,31.74,31.82,31.56,31.68,81521.0,31.74,31.82,31.56,31.68,81521.0
2023-03-20 11:40:00,31.67,31.75,31.24,31.26,74046.0,31.67,31.75,31.24,31.26,74046.0
2023-03-20 11:50:00,31.29,31.34,31.04,31.07,52636.0,31.29,31.34,31.04,31.07,52636.0
2023-03-20 12:00:00,31.08,31.19,31.0,31.01,48719.0,31.08,31.19,31.0,31.01,48719.0
2023-03-20 12:10:00,30.98,31.01,30.66,30.78,89591.0,30.98,31.01,30.66,30.78,89591.0
2023-03-20 12:20:00,30.81,30.81,30.59,30.76,72320.0,30.81,30.81,30.59,30.76,72320.0
2023-03-20 12:30:00,30.76,30.96,30.68,30.86,55194.0,30.76,30.96,30.68,30.86,55194.0
2023-03-20 12:40:00,30.85,31.0,30.81,30.9,35015.0,30.85,31.0,30.81,30.9,35015.0
2023-03-20 12:50:00,30.94,31.22,30.94,31.18,34031.0,30.94,31.22,30.94,31.18,34031.0
2023-03-20 13:00:00,31.2,31.47,31.13,31.44,73195.0,31.2,31.47,31.13,31.44,73195.0
2023-03-20 13:10:00,31.44,31.56,31.28,31.32,40805.0,31.44,31.56,31.28,31.32,40805.0
2023-03-20 13:20:00,31.33,31.33,31.16,31.21,28989.0,31.33,31.33,31.16,31.21,28989.0
2023-03-20 13:30:00,31.19,31.26,30.77,30.84,71188.0,31.19,31.26,30.77,30.84,71188.0
2023-03-20 13:40:00,30.85,31.0,30.85,30.95,48355.0,30.85,31.0,30.85,30.95,48355.0
2023-03-20 13:50:00,30.94,31.05,30.76,30.78,37422.0,30.94,31.05,30.76,30.78,37422.0
2023-03-20 14:00:00,30.8,30.81,30.66,30.67,44661.0,30.8,30.81,30.66,30.67,44661.0
2023-03-20 14:10:00,30.68,30.85,30.68,30.84,58353.0,30.68,30.85,30.68,30.84,58353.0
2023-03-20 14:20:00,30.86,30.92,30.78,30.78,53998.0,30.86,30.92,30.78,30.78,53998.0
2023-03-20 14:30:00,30.81,30.86,30.73,30.76,45627.0,30.81,30.86,30.73,30.76,45627.0
2023-03-20 14:40:00,30.77,30.98,30.73,30.98,39615.0,30.77,30.98,30.73,30.98,39615.0
2023-03-20 14:50:00,30.97,31.06,30.84,30.86,74287.0,30.97,31.06,30.84,30.86,74287.0
2023-03-20 15:00:00,30.84,30.88,30.75,30.79,58326.0,30.84,30.88,30.75,30.79,58326.0
2023-03-20 15:10:00,30.78,30.99,30.75,30.98,51147.0,30.78,30.99,30.75,30.98,51147.0
2023-03-20 15:20:00,31.0,31.05,30.89,31.0,45595.0,31.0,31.05,30.89,31.0,45595.0
2023-03-20 15:30:00,31.01,31.22,30.99,31.2,64424.0,31.01,31.22,30.99,31.2,64424.0
2023-03-20 15:40:00,31.21,31.29,31.14,31.28,66137.0,31.21,31.29,31.14,31.28,66137.0
2023-03-20 15:50:00,31.31,31.44,31.31,31.34,241235.0,31.31,31.44,31.31,31.34,241235.0
2023-03-21 09:30:00,32.3,32.64,32.12,32.15,146654.0,32.3,32.64,32.12,32.15,146654.0
2023-03-21 09:40:00,32.19,32.55,32.15,32.33,96602.0,32.19,32.55,32.15,32.33,96602.0
2023-03-21 09:50:00,32.3,33.17,32.14,33.14,165188.0,32.3,33.17,32.14,33.14,165188.0
2023-03-21 10:00:00,33.19,33.61,33.11,33.51,170434.0,33.19,33.61,33.11,33.51,170434.0
2023-03-21 10:10:00,33.51,33.74,33.1,33.22,152849.0,33.51,33.74,33.1,33.22,152849.0
2023-03-21 10:20:00,33.15,33.28,32.72,32.82,80995.0,33.15,33.28,32.72,32.82,80995.0
2023-03-21 10:30:00,32.86,33.09,32.79,33.02,71231.0,32.86,33.09,32.79,33.02,71231.0
2023-03-21 10:40:00,33.05,33.34,32.98,33.22,64605.0,33.05,33.34,32.98,33.22,64605.0
2023-03-21 10:50:00,33.2,33.28,32.92,33.26,58737.0,33.2,33.28,32.92,33.26,58737.0
2023-03-21 11:00:00,33.25,33.63,33.25,33.59,84552.0,33.25,33.63,33.25,33.59,84552.0
2023-03-21 11:10:00,33.58,34.02,33.53,34.01,107529.0,33.58,34.02,33.53,34.01,107529.0
2023-03-21 11:20:00,34.01,34.17,33.97,33.99,308495.0,34.01,34.17,33.97,33.99,308495.0
2023-03-21 11:30:00,34.0,34.18,33.73,33.78,89778.0,34.0,34.18,33.73,33.78,89778.0
2023-03-21 11:40:00,33.79,33.83,33.42,33.45,84524.0,33.79,33.83,33.42,33.45,84524.0
2023-03-21 11:50:00,33.47,33.58,33.2,33.38,129155.0,33.47,33.58,33.2,33.38,129155.0
2023-03-21 12:00:00,33.37,33.44,33.13,33.22,77569.0,33.37,33.44,33.13,33.22,77569.0
2023-03-21 12:10:00,33.23,33.4,33.18,33.22,62059.0,33.23,33.4,33.18,33.22,62059.0
2023-03-21 12:20:00,33.22,33.43,33.22,33.31,54543.0,33.22,33.43,33.22,33.31,54543.0
2023-03-21 12:30:00,33.3,33.58,33.3,33.47,43256.0,33.3,33.58,33.3,33.47,43256.0
2023-03-21 12:40:00,33.44,33.48,33.28,33.31,39293.0,33.44,33.48,33.28,33.31,39293.0
2023-03-21 12:50:00,33.3,33.51,33.27,33.48,47234.0,33.3,33.51,33.27,33.48,47234.0
2023-03-21 13:00:00,33.48,33.49,33.21,33.29,33329.0,33.48,33.49,33.21,33.29,33329.0
2023-03-21 13:10:00,33.26,33.5,33.25,33.43,18173.0,33.26,33.5,33.25,33.43,18173.0
2023-03-21 13:20:00,33.42,33.66,33.42,33.66,34834.0,33.42,33.66,33.42,33.66,34834.0
2023-03-21 13:30:00,33.66,33.82,33.56,33.58,99660.0,33.66,33.82,33.56,33.58,99660.0
2023-03-21 13:40:00,33.54,33.57,33.31,33.32,27497.0,33.54,33.57,33.31,33.32,27497.0
2023-03-21 13:50:00,33.3,33.31,33.04,33.07,95151.0,33.3,33.31,33.04,33.07,95151.0
2023-03-21 14:00:00,33.08,33.16,33.03,33.09,63966.0,33.08,33.16,33.03,33.09,63966.0
2023-03-21 14:10:00,33.09,33.17,33.03,33.08,30029.0,33.09,33.17,33.03,33.08,30029.0
2023-03-21 14:20:00,33.09,33.2,33.05,33.09,60123.0,33.09,33.2,33.05,33.09,60123.0
2023-03-21 14:30:00,33.12,33.14,32.98,33.12,41880.0,33.12,33.14,32.98,33.12,41880.0
2023-03-21 14:40:00,33.13,33.24,33.08,33.23,57277.0,33.13,33.24,33.08,33.23,57277.0
2023-03-21 14:50:00,33.23,33.3,33.16,33.21,35422.0,33.23,33.3,33.16,33.21,35422.0
2023-03-21 15:00:00,33.21,33.39,33.21,33.38,60358.0,33.21,33.39,33.21,33.38,60358.0
2023-03-21 15:10:00,33.37,33.38,33.28,33.34,50999.0,33.37,33.38,33.28,33.34,50999.0
2023-03-21 15:20:00,33.34,33.4,33.21,33.37,57674.0,33.34,33.4,33.21,33.37,57674.0
2023-03-21 15:30:00,33.36,33.36,33.15,33.33,117654.0,33.36,33.36,33.15,33.33,117654.0
2023-03-21 15:40:00,33.34,33.65,33.3,33.52,373456.0,33.34,33.65,33.3,33.52,373456.0
2023-03-21 15:50:00,33.51,33.55,33.41,33.42,326528.0,33.51,33.55,33.41,33.42,326528.0
2023-03-22 09:30:00,33.77,34.1,33.46,33.72,132663.0,33.77,34.1,33.46,33.72,132663.0
2023-03-22 09:40:00,33.73,34.02,33.34,33.9,110957.0,33.73,34.02,33.34,33.9,110957.0
2023-03-22 09:50:00,33.9,34.15,33.59,33.91,151649.0,33.9,34.15,33.59,33.91,151649.0
2023-03-22 10:00:00,33.94,34.12,33.82,33.95,94207.0,33.94,34.12,33.82,33.95,94207.0
2023-03-22 10:10:00,33.91,33.92,33.45,33.57,77457.0,33.91,33.92,33.45,33.57,77457.0
2023-03-22 10:20:00,33.57,34.14,33.57,34.13,59715.0,33.57,34.14,33.57,34.13,59715.0
2023-03-22 10:30:00,34.12,34.17,33.89,34.09,84732.0,34.12,34.17,33.89,34.09,84732.0
2023-03-22 10:40:00,34.12,34.34,34.04,34.08,97898.0,34.12,34.34,34.04,34.08,97898.0
2023-03-22 10:50:00,34.04,34.19,33.91,34.04,83876.0,34.04,34.19,33.91,34.04,83876.0
2023-03-22 11:00:00,34.08,34.15,33.86,33.95,48696.0,34.08,34.15,33.86,33.95,48696.0
2023-03-22 11:10:00,33.95,34.02,33.81,33.88,31954.0,33.95,34.02,33.81,33.88,31954.0
2023-03-22 11:20:00,33.85,33.96,33.81,33.82,27875.0,33.85,33.96,33.81,33.82,27875.0
2023-03-22 11:30:00,33.82,34.14,33.81,34.12,34695.0,33.82,34.14,33.81,34.12,34695.0
2023-03-22 11:40:00,34.13,34.16,33.96,33.98,24775.0,34.13,34.16,33.96,33.98,24775.0
2023-03-22 11:50:00,34.0,34.12,33.95,34.0,23316.0,34.0,34.12,33.95,34.0,23316.0
2023-03-22 12:00:00,34.01,34.07,33.74,33.74,38998.0,34.01,34.07,33.74,33.74,38998.0
2023-03-22 12:10:00,33.73,33.8,33.64,33.7,50773.0,33.73,33.8,33.64,33.7,50773.0
2023-03-22 12:20:00,33.73,34.06,33.73,33.98,58921.0,33.73,34.06,33.73,33.98,58921.0
2023-03-22 12:30:00,33.98,34.04,33.77,33.86,54025.0,33.98,34.04,33.77,33.86,54025.0
2023-03-22 12:40:00,33.88,33.92,33.77,33.78,37218.0,33.88,33.92,33.77,33.78,37218.0
2023-03-22 12:50:00,33.77,33.84,33.65,33.77,39809.0,33.77,33.84,33.65,33.77,39809.0
2023-03-22 13:00:00,33.76,33.78,33.6,33.63,20202.0,33.76,33.78,33.6,33.63,20202.0
2023-03-22 13:10:00,33.64,33.78,33.6,33.76,30085.0,33.64,33.78,33.6,33.76,30085.0
2023-03-22 13:20:00,33.77,33.91,33.72,33.88,51565.0,33.77,33.91,33.72,33.88,51565.0
2023-03-22 13:30:00,33.89,33.96,33.81,33.85,27329.0,33.89,33.96,33.81,33.85,27329.0
2023-03-22 13:40:00,33.9,33.95,33.8,33.92,26745.0,33.9,33.95,33.8,33.92,26745.0
2023-03-22 13:50:00,33.93,34.24,33.93,34.22,82127.0,33.93,34.24,33.93,34.22,82127.0
2023-03-22 14:00:00,34.23,35.17,34.22,34.81,269514.0,34.23,35.17,34.22,34.81,269514.0
2023-03-22 14:10:00,34.84,34.87,34.23,34.45,170700.0,34.84,34.87,34.23,34.45,170700.0
2023-03-22 14:20:00,34.41,34.42,33.96,34.41,97280.0,34.41,34.42,33.96,34.41,97280.0
2023-03-22 14:30:00,34.38,34.64,33.75,34.25,214202.0,34.38,34.64,33.75,34.25,214202.0
2023-03-22 14:40:00,34.29,35.04,34.24,34.89,186500.0,34.29,35.04,34.24,34.89,186500.0
2023-03-22 14:50:00,34.87,35.17,34.2,34.21,162474.0,34.87,35.17,34.2,34.21,162474.0
2023-03-22 15:00:00,34.21,34.4,33.7,33.74,127123.0,34.21,34.4,33.7,33.74,127123.0
2023-03-22 15:10:00,33.78,34.12,33.56,34.0,181517.0,33.78,34.12,33.56,34.0,181517.0
2023-03-22 15:20:00,34.0,34.39,33.92,34.08,187243.0,34.0,34.39,33.92,34.08,187243.0
2023-03-22 15:30:00,34.08,34.13,33.55,33.63,202293.0,34.08,34.13,33.55,33.63,202293.0
2023-03-22 15:40:00,33.65,33.7,33.1,33.13,302113.0,33.65,33.7,33.1,33.13,302113.0
2023-03-22 15:50:00,33.11,33.13,32.56,32.58,393480.0,33.11,33.13,32.56,32.58,393480.0
2023-03-23 09:30:00,33.33,34.29,33.27,34.1,206213.0,33.33,34.29,33.27,34.1,206213.0
2023-03-23 09:40:00,34.12,34.54,33.99,34.37,122351.0,34.12,34.54,33.99,34.37,122351.0
2023-03-23 09:50:00,34.44,34.73,34.31,34.7,111277.0,34.44,34.73,34.31,34.7,111277.0
2023-03-23 10:00:00,34.7,34.84,34.34,34.38,131954.0,34.7,34.84,34.34,34.38,131954.0
2023-03-23 10:10:00,34.35,34.74,34.35,34.7,56649.0,34.35,34.74,34.35,34.7,56649.0
2023-03-23 10:20:00,34.66,34.95,34.53,34.84,91602.0,34.66,34.95,34.53,34.84,91602.0
2023-03-23 10:30:00,34.86,35.12,34.85,34.95,110699.0,34.86,35.12,34.85,34.95,110699.0
2023-03-23 10:40:00,34.95,35.47,34.89,35.36,150871.0,34.95,35.47,34.89,35.36,150871.0
2023-03-23 10:50:00,35.37,35.39,34.92,35.01,70926.0,35.37,35.39,34.92,35.01,70926.0
2023-03-23 11:00:00,35.02,35.08,34.75,34.77,79752.0,35.02,35.08,34.75,34.77,79752.0
2023-03-23 11:10:00,34.76,35.13,34.73,35.08,100370.0,34.76,35.13,34.73,35.08,100370.0
2023-03-23 11:20:00,35.08,35.25,34.88,34.91,112371.0,35.08,35.25,34.88,34.91,112371.0
2023-03-23 11:30:00,34.91,35.23,34.91,35.06,108290.0,34.91,35.23,34.91,35.06,108290.0
2023-03-23 11:40:00,35.06,35.09,34.76,34.78,79585.0,35.06,35.09,34.76,34.78,79585.0
2023-03-23 11:50:00,34.79,34.92,34.55,34.6,92148.0,34.79,34.92,34.55,34.6,92148.0
2023-03-23 12:00:00,34.6,34.66,34.28,34.48,63441.0,34.6,34.66,34.28,34.48,63441.0
2023-03-23 12:10:00,34.47,34.51,34.16,34.25,54261.0,34.47,34.51,34.16,34.25,54261.0
2023-03-23 12:20:00,34.24,34.4,34.19,34.33,40251.0,34.24,34.4,34.19,34.33,40251.0
2023-03-23 12:30:00,34.36,34.41,34.24,34.31,60991.0,34.36,34.41,34.24,34.31,60991.0
2023-03-23 12:40:00,34.3,34.31,34.04,34.07,74297.0,34.3,34.31,34.04,34.07,74297.0
2023-03-23 12:50:00,34.08,34.3,34.02,34.27,60513.0,34.08,34.3,34.02,34.27,60513.0
2023-03-23 13:00:00,34.27,34.42,34.13,34.4,27471.0,34.27,34.42,34.13,34.4,27471.0
2023-03-23 13:10:00,34.42,34.44,33.98,33.98,44370.0,34.42,34.44,33.98,33.98,44370.0
2023-03-23 13:20:00,34.0,34.24,33.96,34.15,57883.0,34.0,34.24,33.96,34.15,57883.0
2023-03-23 13:30:00,34.11,34.27,34.07,34.26,31745.0,34.11,34.27,34.07,34.26,31745.0
2023-03-23 13:40:00,34.25,34.44,34.24,34.34,29293.0,34.25,34.44,34.24,34.34,29293.0
2023-03-23 13:50:00,34.31,34.31,34.02,34.07,31711.0,34.31,34.31,34.02,34.07,31711.0
2023-03-23 14:00:00,34.09,34.1,33.86,33.87,46879.0,34.09,34.1,33.86,33.87,46879.0
2023-03-23 14:10:00,33.9,34.01,33.77,33.77,52789.0,33.9,34.01,33.77,33.77,52789.0
2023-03-23 14:20:00,33.76,33.84,33.6,33.61,69580.0,33.76,33.84,33.6,33.61,69580.0
2023-03-23 14:30:00,33.6,33.63,33.16,33.23,75940.0,33.6,33.63,33.16,33.23,75940.0
2023-03-23 14:40:00,33.23,33.29,33.01,33.17,136616.0,33.23,33.29,33.01,33.17,136616.0
2023-03-23 14:50:00,33.15,33.49,33.09,33.47,99662.0,33.15,33.49,33.09,33.47,99662.0
2023-03-23 15:00:00,33.48,33.9,33.47,33.7,83855.0,33.48,33.9,33.47,33.7,83855.0
2023-03-23 15:10:00,33.7,33.74,33.33,33.34,46256.0,33.7,33.74,33.33,33.34,46256.0
2023-03-23 15:20:00,33.36,33.66,33.23,33.64,81254.0,33.36,33.66,33.23,33.64,81254.0
2023-03-23 15:30:00,33.63,33.97,33.58,33.95,70880.0,33.63,33.97,33.58,33.95,70880.0
2023-03-23 15:40:00,33.95,34.22,33.89,34.09,143294.0,33.95,34.22,33.89,34.09,143294.0
2023-03-23 15:50:00,34.1,34.28,34.05,34.17,305467.0,34.1,34.28,34.05,34.17,305467.0
2023-03-24 09:30:00,33.8,34.05,33.26,33.28,92774.0,33.8,34.05,33.26,33.28,92774.0
2023-03-24 09:40:00,33.3,33.34,32.73,32.94,150519.0,33.3,33.34,32.73,32.94,150519.0
2023-03-24 09:50:00,32.9,33.66,32.85,33.56,94616.0,32.9,33.66,32.85,33.56,94616.0
2023-03-24 10:00:00,33.61,33.95,33.51,33.56,90085.0,33.61,33.95,33.51,33.56,90085.0
2023-03-24 10:10:00,33.6,34.16,33.54,33.73,59736.0,33.6,34.16,33.54,33.73,59736.0
2023-03-24 10:20:00,33.8,34.27,33.49,34.26,76852.0,33.8,34.27,33.49,34.26,76852.0
2023-03-24 10:30:00,34.23,34.3,33.9,34.05,53687.0,34.23,34.3,33.9,34.05,53687.0
2023-03-24 10:40:00,34.05,34.21,33.9,34.05,58009.0,34.05,34.21,33.9,34.05,58009.0
2023-03-24 10:50:00,34.04,34.12,33.86,34.12,59844.0,34.04,34.12,33.86,34.12,59844.0
2023-03-24 11:00:00,34.1,34.16,33.63,33.66,66205.0,34.1,34.16,33.63,33.66,66205.0
2023-03-24 11:10:00,33.66,33.77,33.5,33.56,56611.0,33.66,33.77,33.5,33.56,56611.0
2023-03-24 11:20:00,33.55,33.79,33.5,33.67,30025.0,33.55,33.79,33.5,33.67,30025.0
2023-03-24 11:30:00,33.64,33.73,33.55,33.61,37835.0,33.64,33.73,33.55,33.61,37835.0
2023-03-24 11:40:00,33.64,34.01,33.63,33.87,22218.0,33.64,34.01,33.63,33.87,22218.0
2023-03-24 11:50:00,33.88,34.18,33.88,34.15,22476.0,33.88,34.18,33.88,34.15,22476.0
2023-03-24 12:00:00,34.16,34.21,33.69,33.7,61508.0,34.16,34.21,33.69,33.7,61508.0
2023-03-24 12:10:00,33.71,34.09,33.67,33.81,91973.0,33.71,34.09,33.67,33.81,91973.0
2023-03-24 12:20:00,33.85,33.89,33.68,33.85,53595.0,33.85,33.89,33.68,33.85,53595.0
2023-03-24 12:30:00,33.86,34.1,33.85,34.08,48459.0,33.86,34.1,33.85,34.08,48459.0
2023-03-24 12:40:00,34.09,34.25,33.95,34.2,36895.0,34.09,34.25,33.95,34.2,36895.0
2023-03-24 12:50:00,34.21,34.21,34.03,34.03,17449.0,34.21,34.21,34.03,34.03,17449.0
2023-03-24 13:00:00,34.04,34.11,33.92,33.95,29467.0,34.04,34.11,33.92,33.95,29467.0
2023-03-24 13:10:00,33.98,33.99,33.86,33.9,25206.0,33.98,33.99,33.86,33.9,25206.0
2023-03-24 13:20:00,33.91,34.3,33.87,34.25,73718.0,33.91,34.3,33.87,34.25,73718.0
2023-03-24 13:30:00,34.25,34.47,34.21,34.39,43309.0,34.25,34.47,34.21,34.39,43309.0
2023-03-24 13:40:00,34.39,34.45,34.18,34.18,21918.0,34.39,34.45,34.18,34.18,21918.0
2023-03-24 13:50:00,34.22,34.34,34.09,34.29,32908.0,34.22,34.34,34.09,34.29,32908.0
2023-03-24 14:00:00,34.31,34.41,34.26,34.37,32917.0,34.31,34.41,34.26,34.37,32917.0
2023-03-24 14:10:00,34.36,34.53,34.33,34.44,34585.0,34.36,34.53,34.33,34.44,34585.0
2023-03-24 14:20:00,34.44,34.55,34.43,34.55,34529.0,34.44,34.55,34.43,34.55,34529.0
2023-03-24 14:30:00,34.52,34.65,34.44,34.59,59508.0,34.52,34.65,34.44,34.59,59508.0
2023-03-24 14:40:00,34.59,34.8,34.56,34.73,46179.0,34.59,34.8,34.56,34.73,46179.0
2023-03-24 14:50:00,34.72,34.73,34.44,34.46,35476.0,34.72,34.73,34.44,34.46,35476.0
2023-03-24 15:00:00,34.48,34.55,34.28,34.36,52965.0,34.48,34.55,34.28,34.36,52965.0
2023-03-24 15:10:00,34.34,34.46,34.28,34.4,33089.0,34.34,34.46,34.28,34.4,33089.0
2023-03-24 15:20:00,34.4,34.59,34.38,34.54,46591.0,34.4,34.59,34.38,34.54,46591.0
2023-03-24 15:30:00,34.57,34.66,34.48,34.59,57426.0,34.57,34.66,34.48,34.59,57426.0
2023-03-24 15:40:00,34.61,34.63,34.26,34.32,251283.0,34.61,34.63,34.26,34.32,251283.0
2023-03-24 15:50:00,34.31,34.36,34.06,34.23,252326.0,34.31,34.36,34.06,34.23,252326.0
2023-03-27 09:30:00,34.51,34.79,33.51,33.53,124785.0,34.51,34.79,33.51,33.53,124785.0
2023-03-27 09:40:00,33.55,34.19,33.52,34.19,94353.0,33.55,34.19,33.52,34.19,94353.0
2023-03-27 09:50:00,34.14,34.15,33.32,33.41,138382.0,34.14,34.15,33.32,33.41,138382.0
2023-03-27 10:00:00,33.36,33.66,33.33,33.52,146337.0,33.36,33.66,33.33,33.52,146337.0
2023-03-27 10:10:00,33.48,33.7,33.37,33.6,97355.0,33.48,33.7,33.37,33.6,97355.0
2023-03-27 10:20:00,33.59,33.63,33.21,33.43,245526.0,33.59,33.63,33.21,33.43,245526.0
2023-03-27 10:30:00,33.44,33.59,33.18,33.58,159429.0,33.44,33.59,33.18,33.58,159429.0
2023-03-27 10:40:00,33.59,33.66,33.22,33.3,124732.0,33.59,33.66,33.22,33.3,124732.0
2023-03-27 10:50:00,33.32,33.53,33.12,33.12,144630.0,33.32,33.53,33.12,33.12,144630.0
2023-03-27 11:00:00,33.12,33.22,32.91,32.94,137789.0,33.12,33.22,32.91,32.94,137789.0
2023-03-27 11:10:00,32.94,32.96,32.66,32.68,104200.0,32.94,32.96,32.66,32.68,104200.0
2023-03-27 11:20:00,32.66,32.74,32.52,32.6,79730.0,32.66,32.74,32.52,32.6,79730.0
2023-03-27 11:30:00,32.58,32.72,32.45,32.54,83562.0,32.58,32.72,32.45,32.54,83562.0
2023-03-27 11:40:00,32.55,32.55,32.32,32.35,64254.0,32.55,32.55,32.32,32.35,64254.0
2023-03-27 11:50:00,32.35,32.39,32.13,32.24,91155.0,32.35,32.39,32.13,32.24,91155.0
2023-03-27 12:00:00,32.24,32.49,32.23,32.39,85220.0,32.24,32.49,32.23,32.39,85220.0
2023-03-27 12:10:00,32.4,32.7,32.36,32.69,94990.0,32.4,32.7,32.36,32.69,94990.0
2023-03-27 12:20:00,32.67,33.0,32.62,32.99,114209.0,32.67,33.0,32.62,32.99,114209.0
2023-03-27 12:30:00,33.0,33.06,32.73,32.73,116558.0,33.0,33.06,32.73,32.73,116558.0
2023-03-27 12:40:00,32.72,32.85,32.59,32.82,66313.0,32.72,32.85,32.59,32.82,66313.0
2023-03-27 12:50:00,32.83,32.98,32.81,32.91,59754.0,32.83,32.98,32.81,32.91,59754.0
2023-03-27 13:00:00,32.91,32.93,32.75,32.81,100478.0,32.91,32.93,32.75,32.81,100478.0
2023-03-27 13:10:00,32.82,32.85,32.6,32.66,64540.0,32.82,32.85,32.6,32.66,64540.0
2023-03-27 13:20:00,32.67,32.93,32.64,32.82,70120.0,32.67,32.93,32.64,32.82,70120.0
2023-03-27 13:30:00,32.84,33.18,32.8,33.14,130755.0,32.84,33.18,32.8,33.14,130755.0
2023-03-27 13:40:00,33.13,33.55,33.13,33.53,71179.0,33.13,33.55,33.13,33.53,71179.0
2023-03-27 13:50:00,33.53,33.61,33.45,33.54,79506.0,33.53,33.61,33.45,33.54,79506.0
2023-03-27 14:00:00,33.54,33.55,33.35,33.4,72088.0,33.54,33.55,33.35,33.4,72088.0
2023-03-27 14:10:00,33.41,33.66,33.39,33.61,80741.0,33.41,33.66,33.39,33.61,80741.0
2023-03-27 14:20:00,33.63,33.7,33.59,33.61,59409.0,33.63,33.7,33.59,33.61,59409.0
2023-03-27 14:30:00,33.62,33.96,33.61,33.82,85798.0,33.62,33.96,33.61,33.82,85798.0
2023-03-27 14:40:00,33.81,33.9,33.74,33.8,63261.0,33.81,33.9,33.74,33.8,63261.0
2023-03-27 14:50:00,33.82,33.84,33.66,33.81,38806.0,33.82,33.84,33.66,33.81,38806.0
2023-03-27 15:00:00,33.82,33.93,33.67,33.68,79585.0,33.82,33.93,33.67,33.68,79585.0
2023-03-27 15:10:00,33.68,33.77,33.61,33.72,41474.0,33.68,33.77,33.61,33.72,41474.0
2023-03-27 15:20:00,33.71,33.82,33.65,33.76,33514.0,33.71,33.82,33.65,33.76,33514.0
2023-03-27 15:30:00,33.76,33.88,33.58,33.62,79046.0,33.76,33.88,33.58,33.62,79046.0
2023-03-27 15:40:00,33.64,33.66,33.48,33.5,85355.0,33.64,33.66,33.48,33.5,85355.0
2023-03-27 15:50:00,33.49,33.55,33.3,33.31,319360.0,33.49,33.55,33.3,33.31,319360.0
2023-03-28 09:30:00,33.43,33.86,33.25,33.68,104794.0,33.43,33.86,33.25,33.68,104794.0
2023-03-28 09:40:00,33.67,34.08,33.63,34.07,66504.0,33.67,34.08,33.63,34.07,66504.0
2023-03-28 09:50:00,34.07,34.29,33.6,33.8,77106.0,34.07,34.29,33.6,33.8,77106.0
2023-03-28 10:00:00,33.8,33.81,33.47,33.72,74009.0,33.8,33.81,33.47,33.72,74009.0
2023-03-28 10:10:00,33.73,34.08,33.7,34.08,65286.0,33.73,34.08,33.7,34.08,65286.0
2023-03-28 10:20:00,34.08,34.13,33.61,33.76,60361.0,34.08,34.13,33.61,33.76,60361.0
2023-03-28 10:30:00,33.77,33.87,33.48,33.59,41640.0,33.77,33.87,33.48,33.59,41640.0
2023-03-28 10:40:00,33.58,33.76,33.39,33.68,65740.0,33.58,33.76,33.39,33.68,65740.0
2023-03-28 10:50:00,33.68,33.83,33.58,33.64,45123.0,33.68,33.83,33.58,33.64,45123.0
2023-03-28 11:00:00,33.63,34.04,33.56,33.96,73477.0,33.63,34.04,33.56,33.96,73477.0
2023-03-28 11:10:00,33.94,34.22,33.87,34.18,49672.0,33.94,34.22,33.87,34.18,49672.0
2023-03-28 11:20:00,34.17,34.49,34.17,34.41,109083.0,34.17,34.49,34.17,34.41,109083.0
2023-03-28 11:30:00,34.38,34.54,34.25,34.54,57444.0,34.38,34.54,34.25,34.54,57444.0
2023-03-28 11:40:00,34.54,34.56,34.13,34.14,63105.0,34.54,34.56,34.13,34.14,63105.0
2023-03-28 11:50:00,34.14,34.17,33.79,33.94,41335.0,34.14,34.17,33.79,33.94,41335.0
2023-03-28 12:00:00,33.94,33.96,33.77,33.92,35445.0,33.94,33.96,33.77,33.92,35445.0
2023-03-28 12:10:00,33.91,33.95,33.6,33.64,99758.0,33.91,33.95,33.6,33.64,99758.0
2023-03-28 12:20:00,33.63,33.78,33.49,33.52,53074.0,33.63,33.78,33.49,33.52,53074.0
2023-03-28 12:30:00,33.51,33.51,33.17,33.18,49091.0,33.51,33.51,33.17,33.18,49091.0
2023-03-28 12:40:00,33.19,33.37,33.13,33.3,87755.0,33.19,33.37,33.13,33.3,87755.0
2023-03-28 12:50:00,33.28,33.44,33.27,33.29,54464.0,33.28,33.44,33.27,33.29,54464.0
2023-03-28 13:00:00,33.28,33.4,33.2,33.4,38285.0,33.28,33.4,33.2,33.4,38285.0
2023-03-28 13:10:00,33.39,33.43,32.94,33.03,49839.0,33.39,33.43,32.94,33.03,49839.0
2023-03-28 13:20:00,33.01,33.27,33.0,33.24,27778.0,33.01,33.27,33.0,33.24,27778.0
2023-03-28 13:30:00,33.25,33.32,32.99,32.99,47627.0,33.25,33.32,32.99,32.99,47627.0
2023-03-28 13:40:00,33.0,33.05,32.84,32.87,55846.0,33.0,33.05,32.84,32.87,55846.0
2023-03-28 13:50:00,32.88,32.98,32.73,32.9,106821.0,32.88,32.98,32.73,32.9,106821.0
2023-03-28 14:00:00,32.89,33.18,32.89,33.18,57592.0,32.89,33.18,32.89,33.18,57592.0
2023-03-28 14:10:00,33.19,33.34,33.19,33.29,81233.0,33.19,33.34,33.19,33.29,81233.0
2023-03-28 14:20:00,33.29,33.36,33.06,33.07,73491.0,33.29,33.36,33.06,33.07,73491.0
2023-03-28 14:30:00,33.08,33.17,32.94,33.14,54463.0,33.08,33.17,32.94,33.14,54463.0
2023-03-28 14:40:00,33.14,33.33,33.07,33.25,51623.0,33.14,33.33,33.07,33.25,51623.0
2023-03-28 14:50:00,33.27,33.31,33.06,33.16,54192.0,33.27,33.31,33.06,33.16,54192.0
2023-03-28 15:00:00,33.16,33.29,33.09,33.16,105438.0,33.16,33.29,33.09,33.16,105438.0
2023-03-28 15:10:00,33.18,33.21,33.02,33.14,80286.0,33.18,33.21,33.02,33.14,80286.0
2023-03-28 15:20:00,33.15,33.15,32.84,32.84,85878.0,33.15,33.15,32.84,32.84,85878.0
2023-03-28 15:30:00,32.83,33.05,32.78,32.98,91441.0,32.83,33.05,32.78,32.98,91441.0
2023-03-28 15:40:00,32.99,33.06,32.9,32.98,76678.0,32.99,33.06,32.9,32.98,76678.0
2023-03-28 15:50:00,32.98,33.15,32.98,33.06,254821.0,32.98,33.15,32.98,33.06,254821.0
2023-03-29 09:30:00,33.85,34.47,33.65,34.2,204226.0,33.85,34.47,33.65,34.2,204226.0
2023-03-29 09:40:00,34.29,34.48,34.06,34.18,195993.0,34.29,34.48,34.06,34.18,195993.0
2023-03-29 09:50:00,34.14,34.27,33.88,34.1,94733.0,34.14,34.27,33.88,34.1,94733.0
2023-03-29 10:00:00,34.13,34.21,33.67,33.74,120548.0,34.13,34.21,33.67,33.74,120548.0
2023-03-29 10:10:00,33.73,33.74,33.34,33.52,134146.0,33.73,33.74,33.34,33.52,134146.0
2023-03-29 10:20:00,33.53,33.66,33.25,33.36,92526.0,33.53,33.66,33.25,33.36,92526.0
2023-03-29 10:30:00,33.41,33.67,33.32,33.39,99845.0,33.41,33.67,33.32,33.39,99845.0
2023-03-29 10:40:00,33.39,33.4,33.0,33.04,125767.0,33.39,33.4,33.0,33.04,125767.0
2023-03-29 10:50:00,33.07,33.2,32.95,33.09,109164.0,33.07,33.2,32.95,33.09,109164.0
2023-03-29 11:00:00,33.12,33.36,33.12,33.27,99382.0,33.12,33.36,33.12,33.27,99382.0
2023-03-29 11:10:00,33.26,33.26,33.04,33.08,71718.0,33.26,33.26,33.04,33.08,71718.0
2023-03-29 11:20:00,33.06,33.24,33.04,33.06,121051.0,33.06,33.24,33.04,33.06,121051.0
2023-03-29 11:30:00,33.07,33.21,32.97,33.11,124073.0,33.07,33.21,32.97,33.11,124073.0
2023-03-29 11:40:00,33.12,33.15,32.96,33.13,63181.0,33.12,33.15,32.96,33.13,63181.0
2023-03-29 11:50:00,33.13,33.25,33.09,33.23,48853.0,33.13,33.25,33.09,33.23,48853.0
2023-03-29 12:00:00,33.23,33.23,33.06,33.08,75208.0,33.23,33.23,33.06,33.08,75208.0
2023-03-29 12:10:00,33.1,33.18,33.06,33.13,47577.0,33.1,33.18,33.06,33.13,47577.0
2023-03-29 12:20:00,33.13,33.19,33.05,33.05,45781.0,33.13,33.19,33.05,33.05,45781.0
2023-03-29 12:30:00,33.05,33.11,32.95,32.99,62405.0,33.05,33.11,32.95,32.99,62405.0
2023-03-29 12:40:00,32.98,32.98,32.57,32.66,92583.0,32.98,32.98,32.57,32.66,92583.0
2023-03-29 12:50:00,32.68,32.69,32.4,32.42,107327.0,32.68,32.69,32.4,32.42,107327.0
2023-03-29 13:00:00,32.42,32.61,32.31,32.57,97249.0,32.42,32.61,32.31,32.57,97249.0
2023-03-29 13:10:00,32.57,32.64,32.51,32.6,56962.0,32.57,32.64,32.51,32.6,56962.0
2023-03-29 13:20:00,32.59,32.73,32.58,32.7,39588.0,32.59,32.73,32.58,32.7,39588.0
2023-03-29 13:30:00,32.69,32.81,32.56,32.57,50318.0,32.69,32.81,32.56,32.57,50318.0
2023-03-29 13:40:00,32.58,32.7,32.55,32.66,26327.0,32.58,32.7,32.55,32.66,26327.0
2023-03-29 13:50:00,32.66,32.86,32.63,32.86,52364.0,32.66,32.86,32.63,32.86,52364.0
2023-03-29 14:00:00,32.84,32.87,32.67,32.84,80497.0,32.84,32.87,32.67,32.84,80497.0
2023-03-29 14:10:00,32.85,32.91,32.81,32.86,22521.0,32.85,32.91,32.81,32.86,22521.0
2023-03-29 14:20:00,32.85,32.92,32.78,32.89,39337.0,32.85,32.92,32.78,32.89,39337.0
2023-03-29 14:30:00,32.89,33.15,32.89,33.11,55631.0,32.89,33.15,32.89,33.11,55631.0
2023-03-29 14:40:00,33.11,33.41,33.09,33.37,78444.0,33.11,33.41,33.09,33.37,78444.0
2023-03-29 14:50:00,33.38,33.39,33.21,33.21,128069.0,33.38,33.39,33.21,33.21,128069.0
2023-03-29 15:00:00,33.2,33.24,32.99,33.0,107887.0,33.2,33.24,32.99,33.0,107887.0
2023-03-29 15:10:00,33.0,33.14,32.93,33.11,66412.0,33.0,33.14,32.93,33.11,66412.0
2023-03-29 15:20:00,33.13,33.15,33.0,33.05,60111.0,33.13,33.15,33.0,33.05,60111.0
2023-03-29 15:30:00,33.04,33.04,32.81,32.89,202513.0,33.04,33.04,32.81,32.89,202513.0
2023-03-29 15:40:00,32.9,33.45,32.88,33.42,213886.0,32.9,33.45,32.88,33.42,213886.0
2023-03-29 15:50:00,33.43,33.51,33.3,33.45,379436.0,33.43,33.51,33.3,33.45,379436.0
2023-03-30 09:30:00,34.04,34.39,33.45,33.64,323326.0,34.04,34.39,33.45,33.64,323326.0
2023-03-30 09:40:00,33.64,33.81,33.23,33.59,187062.0,33.64,33.81,33.23,33.59,187062.0
2023-03-30 09:50:00,33.59,33.74,33.18,33.34,155157.0,33.59,33.74,33.18,33.34,155157.0
2023-03-30 10:00:00,33.36,33.41,32.84,33.02,124381.0,33.36,33.41,32.84,33.02,124381.0
2023-03-30 10:10:00,33.02,33.19,32.85,33.14,103152.0,33.02,33.19,32.85,33.14,103152.0
2023-03-30 10:20:00,33.13,33.19,32.77,32.82,107651.0,33.13,33.19,32.77,32.82,107651.0
2023-03-30 10:30:00,32.83,32.87,32.28,32.4,246803.0,32.83,32.87,32.28,32.4,246803.0
2023-03-30 10:40:00,32.41,32.67,32.37,32.39,226225.0,32.41,32.67,32.37,32.39,226225.0
2023-03-30 10:50:00,32.4,32.56,32.3,32.35,165448.0,32.4,32.56,32.3,32.35,165448.0
2023-03-30 11:00:00,32.38,32.52,32.16,32.43,177540.0,32.38,32.52,32.16,32.43,177540.0
2023-03-30 11:10:00,32.4,32.48,32.1,32.2,129568.0,32.4,32.48,32.1,32.2,129568.0
2023-03-30 11:20:00,32.22,32.24,32.01,32.03,157125.0,32.22,32.24,32.01,32.03,157125.0
2023-03-30 11:30:00,32.04,32.04,31.73,31.97,303655.0,32.04,32.04,31.73,31.97,303655.0
2023-03-30 11:40:00,31.97,32.07,31.72,31.72,194769.0,31.97,32.07,31.72,31.72,194769.0
2023-03-30 11:50:00,31.73,31.94,31.71,31.85,136686.0,31.73,31.94,31.71,31.85,136686.0
2023-03-30 12:00:00,31.87,31.9,31.75,31.85,90594.0,31.87,31.9,31.75,31.85,90594.0
2023-03-30 12:10:00,31.84,31.94,31.68,31.74,167394.0,31.84,31.94,31.68,31.74,167394.0
2023-03-30 12:20:00,31.75,31.78,31.61,31.69,91065.0,31.75,31.78,31.61,31.69,91065.0
2023-03-30 12:30:00,31.68,31.76,31.59,31.72,100498.0,31.68,31.76,31.59,31.72,100498.0
2023-03-30 12:40:00,31.72,31.74,31.62,31.72,141033.0,31.72,31.74,31.62,31.72,141033.0
2023-03-30 12:50:00,31.72,31.95,31.68,31.93,90902.0,31.72,31.95,31.68,31.93,90902.0
2023-03-30 13:00:00,31.91,32.28,31.91,32.25,159984.0,31.91,32.28,31.91,32.25,159984.0
2023-03-30 13:10:00,32.24,32.45,32.22,32.4,209845.0,32.24,32.45,32.22,32.4,209845.0
2023-03-30 13:20:00,32.39,32.66,32.39,32.45,252683.0,32.39,32.66,32.39,32.45,252683.0
2023-03-30 13:30:00,32.45,32.59,32.3,32.34,166664.0,32.45,32.59,32.3,32.34,166664.0
2023-03-30 13:40:00,32.33,32.33,32.05,32.12,134292.0,32.33,32.33,32.05,32.12,134292.0
2023-03-30 13:50:00,32.11,32.24,32.1,32.19,76586.0,32.11,32.24,32.1,32.19,76586.0
2023-03-30 14:00:00,32.18,32.29,32.13,32.27,86964.0,32.18,32.29,32.13,32.27,86964.0
2023-03-30 14:10:00,32.27,32.45,32.23,32.41,108826.0,32.27,32.45,32.23,32.41,108826.0
2023-03-30 14:20:00,32.4,32.48,32.39,32.42,62504.0,32.4,32.48,32.39,32.42,62504.0
2023-03-30 14:30:00,32.44,32.55,32.4,32.41,95647.0,32.44,32.55,32.4,32.41,95647.0
2023-03-30 14:40:00,32.4,32.54,32.36,32.51,96854.0,32.4,32.54,32.36,32.51,96854.0
2023-03-30 14:50:00,32.5,32.54,32.47,32.52,56001.0,32.5,32.54,32.47,32.52,56001.0
2023-03-30 15:00:00,32.51,32.77,32.49,32.63,169029.0,32.51,32.77,32.49,32.63,169029.0
2023-03-30 15:10:00,32.62,32.62,32.36,32.44,256050.0,32.62,32.62,32.36,32.44,256050.0
2023-03-30 15:20:00,32.45,32.53,32.34,32.36,142673.0,32.45,32.53,32.34,32.36,142673.0
2023-03-30 15:30:00,32.35,32.64,32.32,32.55,142193.0,32.35,32.64,32.32,32.55,142193.0
2023-03-30 15:40:00,32.56,32.63,32.22,32.25,189272.0,32.56,32.63,32.22,32.25,189272.0
2023-03-30 15:50:00,32.26,32.55,32.24,32.49,564459.0,32.26,32.55,32.24,32.49,564459.0
2023-03-31 09:30:00,32.64,32.7,32.0,32.61,128708.0,32.64,32.7,32.0,32.61,128708.0
2023-03-31 09:40:00,32.56,33.43,32.52,33.19,187538.0,32.56,33.43,32.52,33.19,187538.0
2023-03-31 09:50:00,33.22,33.27,32.63,32.81,130669.0,33.22,33.27,32.63,32.81,130669.0
2023-03-31 10:00:00,32.83,33.4,32.82,33.34,116869.0,32.83,33.4,32.82,33.34,116869.0
2023-03-31 10:10:00,33.34,33.45,33.13,33.38,142371.0,33.34,33.45,33.13,33.38,142371.0
2023-03-31 10:20:00,33.43,34.05,33.41,33.89,204408.0,33.43,34.05,33.41,33.89,204408.0
2023-03-31 10:30:00,33.93,34.25,33.81,34.16,210604.0,33.93,34.25,33.81,34.16,210604.0
2023-03-31 10:40:00,34.17,34.18,33.91,34.02,106281.0,34.17,34.18,33.91,34.02,106281.0
2023-03-31 10:50:00,34.0,34.25,33.92,34.22,87853.0,34.0,34.25,33.92,34.22,87853.0
2023-03-31 11:00:00,34.22,34.44,34.13,34.39,91634.0,34.22,34.44,34.13,34.39,91634.0
2023-03-31 11:10:00,34.35,34.67,34.3,34.6,154104.0,34.35,34.67,34.3,34.6,154104.0
2023-03-31 11:20:00,34.62,34.71,34.56,34.66,101236.0,34.62,34.71,34.56,34.66,101236.0
2023-03-31 11:30:00,34.67,34.83,34.63,34.65,121562.0,34.67,34.83,34.63,34.65,121562.0
2023-03-31 11:40:00,34.65,34.85,34.55,34.58,115691.0,34.65,34.85,34.55,34.58,115691.0
2023-03-31 11:50:00,34.58,34.7,34.41,34.53,57193.0,34.58,34.7,34.41,34.53,57193.0
2023-03-31 12:00:00,34.54,34.63,34.47,34.59,38824.0,34.54,34.63,34.47,34.59,38824.0
2023-03-31 12:10:00,34.6,34.61,34.4,34.55,52313.0,34.6,34.61,34.4,34.55,52313.0
2023-03-31 12:20:00,34.56,34.63,34.35,34.42,67213.0,34.56,34.63,34.35,34.42,67213.0
2023-03-31 12:30:00,34.41,34.51,34.36,34.43,64189.0,34.41,34.51,34.36,34.43,64189.0
2023-03-31 12:40:00,34.43,34.5,34.23,34.41,84826.0,34.43,34.5,34.23,34.41,84826.0
2023-03-31 12:50:00,34.42,34.54,34.38,34.54,37516.0,34.42,34.54,34.38,34.54,37516.0
2023-03-31 13:00:00,34.53,34.59,34.29,34.35,41711.0,34.53,34.59,34.29,34.35,41711.0
2023-03-31 13:10:00,34.34,34.35,34.18,34.25,40863.0,34.34,34.35,34.18,34.25,40863.0
2023-03-31 13:20:00,34.26,34.28,34.2,34.23,19622.0,34.26,34.28,34.2,34.23,19622.0
2023-03-31 13:30:00,34.24,34.28,34.11,34.16,40384.0,34.24,34.28,34.11,34.16,40384.0
2023-03-31 13:40:00,34.17,34.27,34.05,34.16,50484.0,34.17,34.27,34.05,34.16,50484.0
2023-03-31 13:50:00,34.12,34.24,34.11,34.2,27299.0,34.12,34.24,34.11,34.2,27299.0
2023-03-31 14:00:00,34.21,34.3,34.17,34.24,50073.0,34.21,34.3,34.17,34.24,50073.0
2023-03-31 14:10:00,34.22,34.25,34.1,34.14,36242.0,34.22,34.25,34.1,34.14,36242.0
2023-03-31 14:20:00,34.14,34.17,34.01,34.15,36408.0,34.14,34.17,34.01,34.15,36408.0
2023-03-31 14:30:00,34.16,34.16,34.07,34.14,37146.0,34.16,34.16,34.07,34.14,37146.0
2023-03-31 14:40:00,34.15,34.2,34.08,34.16,34849.0,34.15,34.2,34.08,34.16,34849.0
2023-03-31 14:50:00,34.16,34.2,34.07,34.11,40105.0,34.16,34.2,34.07,34.11,40105.0
2023-03-31 15:00:00,34.11,34.24,34.11,34.16,45287.0,34.11,34.24,34.11,34.16,45287.0
2023-03-31 15:10:00,34.17,34.38,34.17,34.37,68920.0,34.17,34.38,34.17,34.37,68920.0
2023-03-31 15:20:00,34.38,34.41,34.29,34.36,54573.0,34.38,34.41,34.29,34.36,54573.0
2023-03-31 15:30:00,34.35,34.4,34.03,34.09,88636.0,34.35,34.4,34.03,34.09,88636.0
2023-03-31 15:40:00,34.09,34.19,34.04,34.11,121135.0,34.09,34.19,34.04,34.11,121135.0
2023-03-31 15:50:00,34.13,34.35,34.13,34.33,349867.0,34.13,34.35,34.13,34.33,349867.0
2023-04-03 09:30:00,34.45,34.69,34.13,34.34,105284.0,34.45,34.69,34.13,34.34,105284.0
2023-04-03 09:40:00,34.37,34.5,33.72,34.4,109828.0,34.37,34.5,33.72,34.4,109828.0
2023-04-03 09:50:00,34.49,34.69,34.05,34.22,90968.0,34.49,34.69,34.05,34.22,90968.0
2023-04-03 10:00:00,34.23,34.77,34.23,34.44,100629.0,34.23,34.77,34.23,34.44,100629.0
2023-04-03 10:10:00,34.48,34.7,34.12,34.68,84609.0,34.48,34.7,34.12,34.68,84609.0
2023-04-03 10:20:00,34.68,35.07,34.65,35.01,100989.0,34.68,35.07,34.65,35.01,100989.0
2023-04-03 10:30:00,35.0,35.04,34.48,34.52,70333.0,35.0,35.04,34.48,34.52,70333.0
2023-04-03 10:40:00,34.52,34.63,34.34,34.4,75895.0,34.52,34.63,34.34,34.4,75895.0
2023-04-03 10:50:00,34.37,34.41,34.11,34.22,120254.0,34.37,34.41,34.11,34.22,120254.0
2023-04-03 11:00:00,34.22,34.45,34.12,34.21,84189.0,34.22,34.45,34.12,34.21,84189.0
2023-04-03 11:10:00,34.19,34.41,34.07,34.35,74696.0,34.19,34.41,34.07,34.35,74696.0
2023-04-03 11:20:00,34.37,34.4,34.14,34.28,88446.0,34.37,34.4,34.14,34.28,88446.0
2023-04-03 11:30:00,34.3,34.43,34.21,34.33,109760.0,34.3,34.43,34.21,34.33,109760.0
2023-04-03 11:40:00,34.33,34.52,34.31,34.52,26102.0,34.33,34.52,34.31,34.52,26102.0
2023-04-03 11:50:00,34.5,34.73,34.42,34.7,83395.0,34.5,34.73,34.42,34.7,83395.0
2023-04-03 12:00:00,34.72,34.97,34.64,34.81,59468.0,34.72,34.97,34.64,34.81,59468.0
2023-04-03 12:10:00,34.82,34.98,34.66,34.91,67724.0,34.82,34.98,34.66,34.91,67724.0
2023-04-03 12:20:00,34.91,34.92,34.64,34.66,38407.0,34.91,34.92,34.64,34.66,38407.0
2023-04-03 12:30:00,34.67,34.87,34.6,34.83,31857.0,34.67,34.87,34.6,34.83,31857.0
2023-04-03 12:40:00,34.81,34.95,34.77,34.89,45866.0,34.81,34.95,34.77,34.89,45866.0
2023-04-03 12:50:00,34.91,34.92,34.72,34.76,27119.0,34.91,34.92,34.72,34.76,27119.0
2023-04-03 13:00:00,34.74,34.79,34.6,34.78,26261.0,34.74,34.79,34.6,34.78,26261.0
2023-04-03 13:10:00,34.78,34.93,34.77,34.91,42016.0,34.78,34.93,34.77,34.91,42016.0
2023-04-03 13:20:00,34.92,35.03,34.73,34.79,78255.0,34.92,35.03,34.73,34.79,78255.0
2023-04-03 13:30:00,34.79,35.03,34.77,34.98,61095.0,34.79,35.03,34.77,34.98,61095.0
2023-04-03 13:40:00,34.96,35.14,34.77,35.05,99168.0,34.96,35.14,34.77,35.05,99168.0
2023-04-03 13:50:00,35.05,35.35,35.02,35.31,98225.0,35.05,35.35,35.02,35.31,98225.0
2023-04-03 14:00:00,35.28,35.47,35.22,35.41,67039.0,35.28,35.47,35.22,35.41,67039.0
2023-04-03 14:10:00,35.42,35.54,35.17,35.19,140007.0,35.42,35.54,35.17,35.19,140007.0
2023-04-03 14:20:00,35.16,35.49,35.11,35.39,107188.0,35.16,35.49,35.11,35.39,107188.0
2023-04-03 14:30:00,35.38,35.52,35.32,35.43,72439.0,35.38,35.52,35.32,35.43,72439.0
2023-04-03 14:40:00,35.43,35.69,35.4,35.69,101374.0,35.43,35.69,35.4,35.69,101374.0
2023-04-03 14:50:00,35.69,35.76,35.58,35.66,52551.0,35.69,35.76,35.58,35.66,52551.0
2023-04-03 15:00:00,35.65,35.76,35.59,35.68,56896.0,35.65,35.76,35.59,35.68,56896.0
2023-04-03 15:10:00,35.68,35.83,35.64,35.73,113571.0,35.68,35.83,35.64,35.73,113571.0
2023-04-03 15:20:00,35.74,35.8,35.64,35.69,95993.0,35.74,35.8,35.64,35.69,95993.0
2023-04-03 15:30:00,35.7,36.03,35.65,35.89,165928.0,35.7,36.03,35.65,35.89,165928.0
2023-04-03 15:40:00,35.89,35.97,35.72,35.73,128897.0,35.89,35.97,35.72,35.73,128897.0
2023-04-03 15:50:00,35.74,35.88,35.65,35.85,310697.0,35.74,35.88,35.65,35.85,310697.0
2023-04-04 09:30:00,36.49,36.69,35.35,35.55,181071.0,36.49,36.69,35.35,35.55,181071.0
2023-04-04 09:40:00,35.52,35.53,34.86,35.26,131294.0,35.52,35.53,34.86,35.26,131294.0
2023-04-04 09:50:00,35.27,35.78,35.17,35.75,118051.0,35.27,35.78,35.17,35.75,118051.0
2023-04-04 10:00:00,35.82,35.93,35.53,35.62,65229.0,35.82,35.93,35.53,35.62,65229.0
2023-04-04 10:10:00,35.62,35.81,35.25,35.3,59430.0,35.62,35.81,35.25,35.3,59430.0
2023-04-04 10:20:00,35.27,35.37,34.96,35.33,110720.0,35.27,35.37,34.96,35.33,110720.0
2023-04-04 10:30:00,35.39,35.44,35.13,35.14,116649.0,35.39,35.44,35.13,35.14,116649.0
2023-04-04 10:40:00,35.14,35.19,34.91,35.01,95218.0,35.14,35.19,34.91,35.01,95218.0
2023-04-04 10:50:00,35.02,35.23,35.0,35.15,91810.0,35.02,35.23,35.0,35.15,91810.0
2023-04-04 11:00:00,35.13,35.13,34.81,34.87,96634.0,35.13,35.13,34.81,34.87,96634.0
2023-04-04 11:10:00,34.9,34.99,34.7,34.78,94137.0,34.9,34.99,34.7,34.78,94137.0
2023-04-04 11:20:00,34.78,34.92,34.73,34.73,71837.0,34.78,34.92,34.73,34.73,71837.0
2023-04-04 11:30:00,34.73,34.95,34.61,34.84,68994.0,34.73,34.95,34.61,34.84,68994.0
2023-04-04 11:40:00,34.85,35.08,34.79,35.08,35217.0,34.85,35.08,34.79,35.08,35217.0
2023-04-04 11:50:00,35.05,35.27,34.96,35.02,51652.0,35.05,35.27,34.96,35.02,51652.0
2023-04-04 12:00:00,35.03,35.22,34.84,34.85,59510.0,35.03,35.22,34.84,34.85,59510.0
2023-04-04 12:10:00,34.86,35.05,34.83,34.9,26753.0,34.86,35.05,34.83,34.9,26753.0
2023-04-04 12:20:00,34.92,35.16,34.83,35.12,28905.0,34.92,35.16,34.83,35.12,28905.0
2023-04-04 12:30:00,35.12,35.33,35.09,35.22,55121.0,35.12,35.33,35.09,35.22,55121.0
2023-04-04 12:40:00,35.23,35.51,35.13,35.17,61882.0,35.23,35.51,35.13,35.17,61882.0
2023-04-04 12:50:00,35.19,35.31,35.15,35.3,40199.0,35.19,35.31,35.15,35.3,40199.0
2023-04-04 13:00:00,35.3,35.35,35.24,35.31,46882.0,35.3,35.35,35.24,35.31,46882.0
2023-04-04 13:10:00,35.32,35.65,35.28,35.56,65394.0,35.32,35.65,35.28,35.56,65394.0
2023-04-04 13:20:00,35.56,35.72,35.56,35.61,48047.0,35.56,35.72,35.56,35.61,48047.0
2023-04-04 13:30:00,35.61,35.66,35.52,35.57,37314.0,35.61,35.66,35.52,35.57,37314.0
2023-04-04 13:40:00,35.57,35.62,35.39,35.51,44019.0,35.57,35.62,35.39,35.51,44019.0
2023-04-04 13:50:00,35.51,35.56,35.4,35.55,42923.0,35.51,35.56,35.4,35.55,42923.0
2023-04-04 14:00:00,35.54,35.65,35.4,35.44,46506.0,35.54,35.65,35.4,35.44,46506.0
2023-04-04 14:10:00,35.45,35.48,35.35,35.43,35052.0,35.45,35.48,35.35,35.43,35052.0
2023-04-04 14:20:00,35.43,35.51,35.35,35.37,41675.0,35.43,35.51,35.35,35.37,41675.0
2023-04-04 14:30:00,35.38,35.41,35.22,35.32,55203.0,35.38,35.41,35.22,35.32,55203.0
2023-04-04 14:40:00,35.32,35.49,35.3,35.42,60908.0,35.32,35.49,35.3,35.42,60908.0
2023-04-04 14:50:00,35.43,35.56,35.35,35.41,65052.0,35.43,35.56,35.35,35.41,65052.0
2023-04-04 15:00:00,35.4,35.46,35.28,35.34,47548.0,35.4,35.46,35.28,35.34,47548.0
2023-04-04 15:10:00,35.33,35.43,35.26,35.39,36804.0,35.33,35.43,35.26,35.39,36804.0
2023-04-04 15:20:00,35.4,35.54,35.39,35.43,66508.0,35.4,35.54,35.39,35.43,66508.0
2023-04-04 15:30:00,35.44,35.61,35.38,35.54,62028.0,35.44,35.61,35.38,35.54,62028.0
2023-04-04 15:40:00,35.57,35.69,35.49,35.61,112178.0,35.57,35.69,35.49,35.61,112178.0
2023-04-04 15:50:00,35.62,35.87,35.59,35.85,326778.0,35.62,35.87,35.59,35.85,326778.0
2023-04-05 09:30:00,35.06,35.62,34.83,35.59,100513.0,35.06,35.62,34.83,35.59,100513.0
2023-04-05 09:40:00,35.54,35.68,35.15,35.33,48318.0,35.54,35.68,35.15,35.33,48318.0
2023-04-05 09:50:00,35.37,35.6,35.09,35.14,26363.0,35.37,35.6,35.09,35.14,26363.0
2023-04-05 10:00:00,35.16,35.23,34.68,34.71,67247.0,35.16,35.23,34.68,34.71,67247.0
2023-04-05 10:10:00,34.7,34.8,34.56,34.76,52110.0,34.7,34.8,34.56,34.76,52110.0
2023-04-05 10:20:00,34.78,35.08,34.77,34.8,52270.0,34.78,35.08,34.77,34.8,52270.0
2023-04-05 10:30:00,34.76,35.14,34.76,34.98,31128.0,34.76,35.14,34.76,34.98,31128.0
2023-04-05 10:40:00,34.97,34.99,34.54,34.56,60187.0,34.97,34.99,34.54,34.56,60187.0
2023-04-05 10:50:00,34.56,34.57,34.11,34.15,82073.0,34.56,34.57,34.11,34.15,82073.0
2023-04-05 11:00:00,34.12,34.19,33.84,34.16,73270.0,34.12,34.19,33.84,34.16,73270.0
2023-04-05 11:10:00,34.16,34.26,34.04,34.09,65685.0,34.16,34.26,34.04,34.09,65685.0
2023-04-05 11:20:00,34.09,34.31,34.07,34.1,70377.0,34.09,34.31,34.07,34.1,70377.0
2023-04-05 11:30:00,34.12,34.17,33.97,34.09,42764.0,34.12,34.17,33.97,34.09,42764.0
2023-04-05 11:40:00,34.12,34.18,33.9,33.94,29485.0,34.12,34.18,33.9,33.94,29485.0
2023-04-05 11:50:00,33.92,34.08,33.87,34.02,72114.0,33.92,34.08,33.87,34.02,72114.0
2023-04-05 12:00:00,34.01,34.03,33.64,33.75,61278.0,34.01,34.03,33.64,33.75,61278.0
2023-04-05 12:10:00,33.76,33.93,33.75,33.87,37948.0,33.76,33.93,33.75,33.87,37948.0
2023-04-05 12:20:00,33.85,33.92,33.71,33.84,22464.0,33.85,33.92,33.71,33.84,22464.0
2023-04-05 12:30:00,33.81,33.93,33.74,33.89,23092.0,33.81,33.93,33.74,33.89,23092.0
2023-04-05 12:40:00,33.88,34.11,33.87,34.01,21367.0,33.88,34.11,33.87,34.01,21367.0
2023-04-05 12:50:00,34.03,34.11,33.88,34.11,22860.0,34.03,34.11,33.88,34.11,22860.0
2023-04-05 13:00:00,34.1,34.3,34.01,34.25,53986.0,34.1,34.3,34.01,34.25,53986.0
2023-04-05 13:10:00,34.24,34.47,34.2,34.45,49603.0,34.24,34.47,34.2,34.45,49603.0
2023-04-05 13:20:00,34.44,34.45,34.18,34.18,22372.0,34.44,34.45,34.18,34.18,22372.0
2023-04-05 13:30:00,34.21,34.42,34.21,34.39,25962.0,34.21,34.42,34.21,34.39,25962.0
2023-04-05 13:40:00,34.41,34.43,34.29,34.33,15230.0,34.41,34.43,34.29,34.33,15230.0
2023-04-05 13:50:00,34.3,34.4,34.23,34.35,21074.0,34.3,34.4,34.23,34.35,21074.0
2023-04-05 14:00:00,34.34,34.57,34.32,34.45,31470.0,34.34,34.57,34.32,34.45,31470.0
2023-04-05 14:10:00,34.44,34.51,34.36,34.45,20222.0,34.44,34.51,34.36,34.45,20222.0
2023-04-05 14:20:00,34.45,34.45,34.25,34.28,46216.0,34.45,34.45,34.25,34.28,46216.0
2023-04-05 14:30:00,34.3,34.55,34.29,34.46,156216.0,34.3,34.55,34.29,34.46,156216.0
2023-04-05 14:40:00,34.47,34.5,34.35,34.36,30548.0,34.47,34.5,34.35,34.36,30548.0
2023-04-05 14:50:00,34.34,34.45,34.31,34.34,33040.0,34.34,34.45,34.31,34.34,33040.0
2023-04-05 15:00:00,34.36,34.36,34.15,34.18,27737.0,34.36,34.36,34.15,34.18,27737.0
2023-04-05 15:10:00,34.19,34.2,33.94,34.11,63145.0,34.19,34.2,33.94,34.11,63145.0
2023-04-05 15:20:00,34.1,34.23,34.1,34.15,51415.0,34.1,34.23,34.1,34.15,51415.0
2023-04-05 15:30:00,34.16,34.44,34.15,34.36,59869.0,34.16,34.44,34.15,34.36,59869.0
2023-04-05 15:40:00,34.36,34.55,34.3,34.41,103723.0,34.36,34.55,34.3,34.41,103723.0
2023-04-05 15:50:00,34.41,34.52,34.33,34.45,280094.0,34.41,34.52,34.33,34.45,280094.0
2023-04-06 09:30:00,34.15,34.19,33.3,33.42,112169.0,34.15,34.19,33.3,33.42,112169.0
2023-04-06 09:40:00,33.4,33.41,32.88,32.89,146306.0,33.4,33.41,32.88,32.89,146306.0
2023-04-06 09:50:00,32.89,33.29,32.83,33.21,189085.0,32.89,33.29,32.83,33.21,189085.0
2023-04-06 10:00:00,33.24,33.76,33.22,33.64,155978.0,33.24,33.76,33.22,33.64,155978.0
2023-04-06 10:10:00,33.65,33.94,33.49,33.55,118228.0,33.65,33.94,33.49,33.55,118228.0
2023-04-06 10:20:00,33.52,33.84,33.4,33.65,96021.0,33.52,33.84,33.4,33.65,96021.0
2023-04-06 10:30:00,33.64,33.75,33.24,33.26,71215.0,33.64,33.75,33.24,33.26,71215.0
2023-04-06 10:40:00,33.26,33.59,33.23,33.47,97835.0,33.26,33.59,33.23,33.47,97835.0
2023-04-06 10:50:00,33.48,33.69,33.4,33.45,61688.0,33.48,33.69,33.4,33.45,61688.0
2023-04-06 11:00:00,33.44,33.9,33.4,33.84,64919.0,33.44,33.9,33.4,33.84,64919.0
2023-04-06 11:10:00,33.86,34.09,33.81,34.09,45783.0,33.86,34.09,33.81,34.09,45783.0
2023-04-06 11:20:00,34.06,34.18,33.96,33.97,54297.0,34.06,34.18,33.96,33.97,54297.0
2023-04-06 11:30:00,33.99,34.14,33.84,34.1,39368.0,33.99,34.14,33.84,34.1,39368.0
2023-04-06 11:40:00,34.12,34.27,34.05,34.23,37445.0,34.12,34.27,34.05,34.23,37445.0
2023-04-06 11:50:00,34.19,34.27,34.1,34.18,43177.0,34.19,34.27,34.1,34.18,43177.0
2023-04-06 12:00:00,34.2,34.5,34.19,34.42,66077.0,34.2,34.5,34.19,34.42,66077.0
2023-04-06 12:10:00,34.41,34.44,34.21,34.21,19848.0,34.41,34.44,34.21,34.21,19848.0
2023-04-06 12:20:00,34.23,34.34,34.19,34.32,29661.0,34.23,34.34,34.19,34.32,29661.0
2023-04-06 12:30:00,34.3,34.71,34.3,34.64,55520.0,34.3,34.71,34.3,34.64,55520.0
2023-04-06 12:40:00,34.69,34.74,34.54,34.69,49290.0,34.69,34.74,34.54,34.69,49290.0
2023-04-06 12:50:00,34.7,34.77,34.6,34.65,64201.0,34.7,34.77,34.6,34.65,64201.0
2023-04-06 13:00:00,34.65,34.68,34.44,34.47,75350.0,34.65,34.68,34.44,34.47,75350.0
2023-04-06 13:10:00,34.43,34.72,34.41,34.65,39043.0,34.43,34.72,34.41,34.65,39043.0
2023-04-06 13:20:00,34.68,34.87,34.66,34.69,46230.0,34.68,34.87,34.66,34.69,46230.0
2023-04-06 13:30:00,34.68,34.75,34.57,34.69,40562.0,34.68,34.75,34.57,34.69,40562.0
2023-04-06 13:40:00,34.68,34.7,34.55,34.56,41900.0,34.68,34.7,34.55,34.56,41900.0
2023-04-06 13:50:00,34.57,34.63,34.54,34.56,43191.0,34.57,34.63,34.54,34.56,43191.0
2023-04-06 14:00:00,34.56,34.65,34.54,34.56,39300.0,34.56,34.65,34.54,34.56,39300.0
2023-04-06 14:10:00,34.56,34.6,34.54,34.59,70906.0,34.56,34.6,34.54,34.59,70906.0
2023-04-06 14:20:00,34.58,34.63,34.55,34.57,25075.0,34.58,34.63,34.55,34.57,25075.0
2023-04-06 14:30:00,34.58,34.6,34.45,34.45,43004.0,34.58,34.6,34.45,34.45,43004.0
2023-04-06 14:40:00,34.45,34.46,34.11,34.12,40859.0,34.45,34.46,34.11,34.12,40859.0
2023-04-06 14:50:00,34.12,34.16,33.93,33.93,51854.0,34.12,34.16,33.93,33.93,51854.0
2023-04-06 15:00:00,33.93,34.16,33.93,34.07,31191.0,33.93,34.16,33.93,34.07,31191.0
2023-04-06 15:10:00,34.07,34.09,33.94,33.94,37724.0,34.07,34.09,33.94,33.94,37724.0
2023-04-06 15:20:00,33.94,34.09,33.81,34.06,61383.0,33.94,34.09,33.81,34.06,61383.0
2023-04-06 15:30:00,34.06,34.09,33.88,33.91,51213.0,34.06,34.09,33.88,33.91,51213.0
2023-04-06 15:40:00,33.9,33.95,33.8,33.87,78422.0,33.9,33.95,33.8,33.87,78422.0
2023-04-06 15:50:00,33.86,33.87,33.65,33.66,272550.0,33.86,33.87,33.65,33.66,272550.0
2023-04-10 09:30:00,33.35,33.73,33.01,33.72,149908.0,33.35,33.73,33.01,33.72,149908.0
2023-04-10 09:40:00,33.68,34.69,33.6,34.64,150765.0,33.68,34.69,33.6,34.64,150765.0
2023-04-10 09:50:00,34.62,35.27,34.55,34.95,261149.0,34.62,35.27,34.55,34.95,261149.0
2023-04-10 10:00:00,34.96,35.5,34.9,35.48,220941.0,34.96,35.5,34.9,35.48,220941.0
2023-04-10 10:10:00,35.51,35.54,34.83,35.08,176874.0,35.51,35.54,34.83,35.08,176874.0
2023-04-10 10:20:00,35.09,35.1,34.69,34.86,165706.0,35.09,35.1,34.69,34.86,165706.0
2023-04-10 10:30:00,34.89,35.12,34.75,34.79,82639.0,34.89,35.12,34.75,34.79,82639.0
2023-04-10 10:40:00,34.81,34.87,34.47,34.83,87683.0,34.81,34.87,34.47,34.83,87683.0
2023-04-10 10:50:00,34.81,34.82,34.54,34.67,44019.0,34.81,34.82,34.54,34.67,44019.0
2023-04-10 11:00:00,34.68,35.01,34.68,34.94,65894.0,34.68,35.01,34.68,34.94,65894.0
2023-04-10 11:10:00,34.93,35.19,34.88,35.01,76592.0,34.93,35.19,34.88,35.01,76592.0
2023-04-10 11:20:00,35.02,35.08,34.75,34.9,56801.0,35.02,35.08,34.75,34.9,56801.0
2023-04-10 11:30:00,34.94,34.96,34.7,34.85,42889.0,34.94,34.96,34.7,34.85,42889.0
2023-04-10 11:40:00,34.82,34.9,34.67,34.71,32946.0,34.82,34.9,34.67,34.71,32946.0
2023-04-10 11:50:00,34.73,34.74,34.27,34.33,53799.0,34.73,34.74,34.27,34.33,53799.0
2023-04-10 12:00:00,34.3,34.3,34.1,34.16,69333.0,34.3,34.3,34.1,34.16,69333.0
2023-04-10 12:10:00,34.18,34.23,33.99,34.01,47372.0,34.18,34.23,33.99,34.01,47372.0
2023-04-10 12:20:00,34.02,34.11,33.86,34.0,55463.0,34.02,34.11,33.86,34.0,55463.0
2023-04-10 12:30:00,34.0,34.37,33.94,34.37,74087.0,34.0,34.37,33.94,34.37,74087.0
2023-04-10 12:40:00,34.38,34.4,34.23,34.37,69867.0,34.38,34.4,34.23,34.37,69867.0
2023-04-10 12:50:00,34.41,34.58,34.41,34.52,34255.0,34.41,34.58,34.41,34.52,34255.0
2023-04-10 13:00:00,34.55,35.08,34.55,35.05,84668.0,34.55,35.08,34.55,35.05,84668.0
2023-04-10 13:10:00,35.07,35.21,35.05,35.21,60572.0,35.07,35.21,35.05,35.21,60572.0
2023-04-10 13:20:00,35.22,35.37,35.1,35.27,78820.0,35.22,35.37,35.1,35.27,78820.0
2023-04-10 13:30:00,35.28,35.4,35.12,35.15,90512.0,35.28,35.4,35.12,35.15,90512.0
2023-04-10 13:40:00,35.16,35.38,35.08,35.35,91362.0,35.16,35.38,35.08,35.35,91362.0
2023-04-10 13:50:00,35.37,35.4,35.21,35.3,68074.0,35.37,35.4,35.21,35.3,68074.0
2023-04-10 14:00:00,35.32,35.38,35.15,35.21,80608.0,35.32,35.38,35.15,35.21,80608.0
2023-04-10 14:10:00,35.18,35.35,35.15,35.32,41204.0,35.18,35.35,35.15,35.32,41204.0
2023-04-10 14:20:00,35.32,35.45,35.3,35.4,47523.0,35.32,35.45,35.3,35.4,47523.0
2023-04-10 14:30:00,35.41,35.46,35.37,35.41,57775.0,35.41,35.46,35.37,35.41,57775.0
2023-04-10 14:40:00,35.41,35.41,35.25,35.36,26811.0,35.41,35.41,35.25,35.36,26811.0
2023-04-10 14:50:00,35.44,35.62,35.43,35.5,67490.0,35.44,35.62,35.43,35.5,67490.0
2023-04-10 15:00:00,35.51,35.62,35.45,35.53,42967.0,35.51,35.62,35.45,35.53,42967.0
2023-04-10 15:10:00,35.54,35.64,35.51,35.58,44537.0,35.54,35.64,35.51,35.58,44537.0
2023-04-10 15:20:00,35.59,35.66,35.3,35.35,114513.0,35.59,35.66,35.3,35.35,114513.0
2023-04-10 15:30:00,35.35,35.54,35.32,35.47,94457.0,35.35,35.54,35.32,35.47,94457.0
2023-04-10 15:40:00,35.47,35.47,35.27,35.39,114860.0,35.47,35.47,35.27,35.39,114860.0
2023-04-10 15:50:00,35.4,35.5,35.36,35.41,285467.0,35.4,35.5,35.36,35.41,285467.0
2023-04-11 09:30:00,35.43,36.31,35.43,35.8,212820.0,35.43,36.31,35.43,35.8,212820.0
2023-04-11 09:40:00,35.75,36.22,35.47,36.12,101101.0,35.75,36.22,35.47,36.12,101101.0
2023-04-11 09:50:00,36.14,36.2,35.48,35.63,106790.0,36.14,36.2,35.48,35.63,106790.0
2023-04-11 10:00:00,35.63,35.96,35.45,35.94,145497.0,35.63,35.96,35.45,35.94,145497.0
2023-04-11 10:10:00,35.91,35.95,35.25,35.25,167733.0,35.91,35.95,35.25,35.25,167733.0
2023-04-11 10:20:00,35.27,35.49,35.22,35.35,63207.0,35.27,35.49,35.22,35.35,63207.0
2023-04-11 10:30:00,35.38,35.51,35.16,35.25,86837.0,35.38,35.51,35.16,35.25,86837.0
2023-04-11 10:40:00,35.25,35.29,34.86,34.91,65305.0,35.25,35.29,34.86,34.91,65305.0
2023-04-11 10:50:00,34.95,35.14,34.86,34.94,81022.0,34.95,35.14,34.86,34.94,81022.0
2023-04-11 11:00:00,34.96,35.11,34.94,34.96,61092.0,34.96,35.11,34.94,34.96,61092.0
2023-04-11 11:10:00,34.97,35.27,34.93,35.18,45698.0,34.97,35.27,34.93,35.18,45698.0
2023-04-11 11:20:00,35.21,35.24,34.91,34.92,48576.0,35.21,35.24,34.91,34.92,48576.0
2023-04-11 11:30:00,34.93,35.04,34.65,34.79,138334.0,34.93,35.04,34.65,34.79,138334.0
2023-04-11 11:40:00,34.78,34.95,34.65,34.94,51104.0,34.78,34.95,34.65,34.94,51104.0
2023-04-11 11:50:00,34.94,35.26,34.89,35.17,44702.0,34.94,35.26,34.89,35.17,44702.0
2023-04-11 12:00:00,35.18,35.37,35.18,35.37,50811.0,35.18,35.37,35.18,35.37,50811.0
2023-04-11 12:10:00,35.37,35.48,35.23,35.39,51811.0,35.37,35.48,35.23,35.39,51811.0
2023-04-11 12:20:00,35.43,35.5,35.33,35.48,34279.0,35.43,35.5,35.33,35.48,34279.0
2023-04-11 12:30:00,35.47,35.6,35.35,35.39,33417.0,35.47,35.6,35.35,35.39,33417.0
2023-04-11 12:40:00,35.4,35.51,35.33,35.46,17378.0,35.4,35.51,35.33,35.46,17378.0
2023-04-11 12:50:00,35.44,35.48,35.33,35.35,29086.0,35.44,35.48,35.33,35.35,29086.0
2023-04-11 13:00:00,35.36,35.43,35.27,35.43,25105.0,35.36,35.43,35.27,35.43,25105.0
2023-04-11 13:10:00,35.43,35.43,35.21,35.3,21625.0,35.43,35.43,35.21,35.3,21625.0
2023-04-11 13:20:00,35.31,35.39,35.19,35.35,24387.0,35.31,35.39,35.19,35.35,24387.0
2023-04-11 13:30:00,35.37,35.39,35.25,35.27,24998.0,35.37,35.39,35.25,35.27,24998.0
2023-04-11 13:40:00,35.28,35.47,35.25,35.47,29056.0,35.28,35.47,35.25,35.47,29056.0
2023-04-11 13:50:00,35.47,35.49,35.38,35.42,27201.0,35.47,35.49,35.38,35.42,27201.0
2023-04-11 14:00:00,35.43,35.49,35.34,35.48,45794.0,35.43,35.49,35.34,35.48,45794.0
2023-04-11 14:10:00,35.45,35.54,35.41,35.48,41168.0,35.45,35.54,35.41,35.48,41168.0
2023-04-11 14:20:00,35.48,35.7,35.47,35.66,41339.0,35.48,35.7,35.47,35.66,41339.0
2023-04-11 14:30:00,35.69,35.77,35.63,35.77,44255.0,35.69,35.77,35.63,35.77,44255.0
2023-04-11 14:40:00,35.76,35.87,35.76,35.83,27278.0,35.76,35.87,35.76,35.83,27278.0
2023-04-11 14:50:00,35.84,35.99,35.8,35.96,48893.0,35.84,35.99,35.8,35.96,48893.0
2023-04-11 15:00:00,35.97,36.02,35.75,35.79,56554.0,35.97,36.02,35.75,35.79,56554.0
2023-04-11 15:10:00,35.78,36.1,35.77,36.09,49284.0,35.78,36.1,35.77,36.09,49284.0
2023-04-11 15:20:00,36.08,36.21,36.04,36.17,63896.0,36.08,36.21,36.04,36.17,63896.0
2023-04-11 15:30:00,36.16,36.22,35.88,35.89,75558.0,36.16,36.22,35.88,35.89,75558.0
2023-04-11 15:40:00,35.88,35.93,35.61,35.61,115441.0,35.88,35.93,35.61,35.61,115441.0
2023-04-11 15:50:00,35.6,35.74,35.51,35.71,285456.0,35.6,35.74,35.51,35.71,285456.0
2023-04-12 09:30:00,36.69,37.45,36.65,37.13,207628.0,36.69,37.45,36.65,37.13,207628.0
2023-04-12 09:40:00,37.15,37.17,35.62,35.83,217539.0,37.15,37.17,35.62,35.83,217539.0
2023-04-12 09:50:00,35.77,35.93,35.34,35.41,119091.0,35.77,35.93,35.34,35.41,119091.0
2023-04-12 10:00:00,35.44,35.48,35.1,35.27,62952.0,35.44,35.48,35.1,35.27,62952.0
2023-04-12 10:10:00,35.3,35.74,34.78,34.88,146267.0,35.3,35.74,34.78,34.88,146267.0
2023-04-12 10:20:00,34.88,35.43,34.88,35.25,85501.0,34.88,35.43,34.88,35.25,85501.0
2023-04-12 10:30:00,35.31,35.37,34.75,34.95,91654.0,35.31,35.37,34.75,34.95,91654.0
2023-04-12 10:40:00,34.95,35.05,34.56,34.79,76716.0,34.95,35.05,34.56,34.79,76716.0
2023-04-12 10:50:00,34.76,34.84,34.4,34.42,70057.0,34.76,34.84,34.4,34.42,70057.0
2023-04-12 11:00:00,34.41,34.54,34.23,34.28,60354.0,34.41,34.54,34.23,34.28,60354.0
2023-04-12 11:10:00,34.28,34.29,34.07,34.07,58738.0,34.28,34.29,34.07,34.07,58738.0
2023-04-12 11:20:00,34.1,34.3,34.03,34.24,71613.0,34.1,34.3,34.03,34.24,71613.0
2023-04-12 11:30:00,34.25,34.41,34.11,34.4,74216.0,34.25,34.41,34.11,34.4,74216.0
2023-04-12 11:40:00,34.37,34.8,34.36,34.69,75222.0,34.37,34.8,34.36,34.69,75222.0
2023-04-12 11:50:00,34.7,34.87,34.59,34.86,27188.0,34.7,34.87,34.59,34.86,27188.0
2023-04-12 12:00:00,34.89,34.97,34.8,34.9,42828.0,34.89,34.97,34.8,34.9,42828.0
2023-04-12 12:10:00,34.9,34.9,34.57,34.58,30540.0,34.9,34.9,34.57,34.58,30540.0
2023-04-12 12:20:00,34.6,34.82,34.56,34.81,36849.0,34.6,34.82,34.56,34.81,36849.0
2023-04-12 12:30:00,34.81,34.9,34.56,34.58,19334.0,34.81,34.9,34.56,34.58,19334.0
2023-04-12 12:40:00,34.6,34.62,34.39,34.41,26547.0,34.6,34.62,34.39,34.41,26547.0
2023-04-12 12:50:00,34.41,34.65,34.32,34.55,47011.0,34.41,34.65,34.32,34.55,47011.0
2023-04-12 13:00:00,34.54,34.69,34.39,34.63,30571.0,34.54,34.69,34.39,34.63,30571.0
2023-04-12 13:10:00,34.64,34.87,34.64,34.84,51179.0,34.64,34.87,34.64,34.84,51179.0
2023-04-12 13:20:00,34.87,34.87,34.66,34.74,26522.0,34.87,34.87,34.66,34.74,26522.0
2023-04-12 13:30:00,34.76,34.79,34.58,34.59,15834.0,34.76,34.79,34.58,34.59,15834.0
2023-04-12 13:40:00,34.61,34.63,34.49,34.52,34431.0,34.61,34.63,34.49,34.52,34431.0
2023-04-12 13:50:00,34.52,34.54,34.44,34.5,27748.0,34.52,34.54,34.44,34.5,27748.0
2023-04-12 14:00:00,34.48,34.58,34.33,34.33,43636.0,34.48,34.58,34.33,34.33,43636.0
2023-04-12 14:10:00,34.34,34.74,34.32,34.74,49368.0,34.34,34.74,34.32,34.74,49368.0
2023-04-12 14:20:00,34.77,34.82,34.4,34.44,77984.0,34.77,34.82,34.4,34.44,77984.0
2023-04-12 14:30:00,34.43,34.49,34.33,34.34,43567.0,34.43,34.49,34.33,34.34,43567.0
2023-04-12 14:40:00,34.34,34.59,34.31,34.43,33067.0,34.34,34.59,34.31,34.43,33067.0
2023-04-12 14:50:00,34.43,34.61,34.26,34.55,55238.0,34.43,34.61,34.26,34.55,55238.0
2023-04-12 15:00:00,34.55,34.67,34.44,34.54,30025.0,34.55,34.67,34.44,34.54,30025.0
2023-04-12 15:10:00,34.52,34.52,34.12,34.14,50460.0,34.52,34.52,34.12,34.14,50460.0
2023-04-12 15:20:00,34.11,34.24,34.1,34.2,54902.0,34.11,34.24,34.1,34.2,54902.0
2023-04-12 15:30:00,34.17,34.32,34.14,34.22,57942.0,34.17,34.32,34.14,34.22,57942.0
2023-04-12 15:40:00,34.24,34.44,34.12,34.15,92251.0,34.24,34.44,34.12,34.15,92251.0
2023-04-12 15:50:00,34.14,34.15,33.95,34.05,267590.0,34.14,34.15,33.95,34.05,267590.0
2023-04-13 09:30:00,34.68,34.99,34.27,34.87,88974.0,34.68,34.99,34.27,34.87,88974.0
2023-04-13 09:40:00,34.79,34.95,34.5,34.77,55904.0,34.79,34.95,34.5,34.77,55904.0
2023-04-13 09:50:00,34.81,34.98,34.41,34.62,58562.0,34.81,34.98,34.41,34.62,58562.0
2023-04-13 10:00:00,34.63,35.0,34.47,34.88,104737.0,34.63,35.0,34.47,34.88,104737.0
2023-04-13 10:10:00,34.88,35.13,34.81,34.94,130738.0,34.88,35.13,34.81,34.94,130738.0
2023-04-13 10:20:00,34.97,35.17,34.63,34.65,102931.0,34.97,35.17,34.63,34.65,102931.0
2023-04-13 10:30:00,34.64,34.88,34.34,34.82,70577.0,34.64,34.88,34.34,34.82,70577.0
2023-04-13 10:40:00,34.82,34.85,34.64,34.77,32204.0,34.82,34.85,34.64,34.77,32204.0
2023-04-13 10:50:00,34.79,35.09,34.78,34.9,64549.0,34.79,35.09,34.78,34.9,64549.0
2023-04-13 11:00:00,34.94,35.2,34.89,34.93,61240.0,34.94,35.2,34.89,34.93,61240.0
2023-04-13 11:10:00,34.91,34.93,34.66,34.7,29349.0,34.91,34.93,34.66,34.7,29349.0
2023-04-13 11:20:00,34.73,34.78,34.53,34.62,29760.0,34.73,34.78,34.53,34.62,29760.0
2023-04-13 11:30:00,34.64,34.71,34.58,34.58,40727.0,34.64,34.71,34.58,34.58,40727.0
2023-04-13 11:40:00,34.58,34.74,34.48,34.68,38575.0,34.58,34.74,34.48,34.68,38575.0
2023-04-13 11:50:00,34.68,34.98,34.66,34.98,32136.0,34.68,34.98,34.66,34.98,32136.0
2023-04-13 12:00:00,34.98,35.55,34.98,35.4,82136.0,34.98,35.55,34.98,35.4,82136.0
2023-04-13 12:10:00,35.39,35.66,35.27,35.66,71710.0,35.39,35.66,35.27,35.66,71710.0
2023-04-13 12:20:00,35.66,35.85,35.63,35.77,65836.0,35.66,35.85,35.63,35.77,65836.0
2023-04-13 12:30:00,35.78,35.78,35.52,35.67,46379.0,35.78,35.78,35.52,35.67,46379.0
2023-04-13 12:40:00,35.67,35.71,35.45,35.65,50017.0,35.67,35.71,35.45,35.65,50017.0
2023-04-13 12:50:00,35.65,35.77,35.64,35.72,36251.0,35.65,35.77,35.64,35.72,36251.0
2023-04-13 13:00:00,35.75,35.84,35.55,35.75,43115.0,35.75,35.84,35.55,35.75,43115.0
2023-04-13 13:10:00,35.75,35.91,35.74,35.86,38435.0,35.75,35.91,35.74,35.86,38435.0
2023-04-13 13:20:00,35.88,35.94,35.66,35.76,21824.0,35.88,35.94,35.66,35.76,21824.0
2023-04-13 13:30:00,35.77,35.89,35.74,35.89,29739.0,35.77,35.89,35.74,35.89,29739.0
2023-04-13 13:40:00,35.88,35.9,35.79,35.89,23022.0,35.88,35.9,35.79,35.89,23022.0
2023-04-13 13:50:00,35.9,35.93,35.83,35.85,43078.0,35.9,35.93,35.83,35.85,43078.0
2023-04-13 14:00:00,35.87,35.88,35.6,35.63,90292.0,35.87,35.88,35.6,35.63,90292.0
2023-04-13 14:10:00,35.61,35.63,35.35,35.4,50829.0,35.61,35.63,35.35,35.4,50829.0
2023-04-13 14:20:00,35.41,35.5,35.27,35.27,35626.0,35.41,35.5,35.27,35.27,35626.0
2023-04-13 14:30:00,35.29,35.31,35.11,35.16,53238.0,35.29,35.31,35.11,35.16,53238.0
2023-04-13 14:40:00,35.16,35.17,35.02,35.03,25937.0,35.16,35.17,35.02,35.03,25937.0
2023-04-13 14:50:00,35.03,35.08,34.95,35.0,53599.0,35.03,35.08,34.95,35.0,53599.0
2023-04-13 15:00:00,34.99,35.07,34.91,35.01,37242.0,34.99,35.07,34.91,35.01,37242.0
2023-04-13 15:10:00,35.03,35.04,34.86,35.0,35201.0,35.03,35.04,34.86,35.0,35201.0
2023-04-13 15:20:00,34.99,35.08,34.93,35.04,34966.0,34.99,35.08,34.93,35.04,34966.0
2023-04-13 15:30:00,35.05,35.19,35.02,35.02,69391.0,35.05,35.19,35.02,35.02,69391.0
2023-04-13 15:40:00,35.03,35.15,35.03,35.06,95283.0,35.03,35.15,35.03,35.06,95283.0
2023-04-13 15:50:00,35.07,35.29,35.01,35.14,298591.0,35.07,35.29,35.01,35.14,298591.0
2023-04-14 09:30:00,34.94,35.51,34.61,35.45,96447.0,34.94,35.51,34.61,35.45,96447.0
2023-04-14 09:40:00,35.4,35.88,35.18,35.84,68484.0,35.4,35.88,35.18,35.84,68484.0
2023-04-14 09:50:00,35.85,35.88,35.56,35.73,75709.0,35.85,35.88,35.56,35.73,75709.0
2023-04-14 10:00:00,35.67,35.87,35.23,35.33,78593.0,35.67,35.87,35.23,35.33,78593.0
2023-04-14 10:10:00,35.36,35.58,35.12,35.15,48353.0,35.36,35.58,35.12,35.15,48353.0
2023-04-14 10:20:00,35.15,35.26,35.0,35.11,35107.0,35.15,35.26,35.0,35.11,35107.0
2023-04-14 10:30:00,35.11,35.18,34.73,35.1,65960.0,35.11,35.18,34.73,35.1,65960.0
2023-04-14 10:40:00,35.06,35.07,34.68,34.83,42603.0,35.06,35.07,34.68,34.83,42603.0
2023-04-14 10:50:00,34.82,34.94,34.63,34.86,54168.0,34.82,34.94,34.63,34.86,54168.0
2023-04-14 11:00:00,34.89,34.9,34.6,34.64,39394.0,34.89,34.9,34.6,34.64,39394.0
2023-04-14 11:10:00,34.66,34.76,34.62,34.68,29779.0,34.66,34.76,34.62,34.68,29779.0
2023-04-14 11:20:00,34.67,34.67,34.36,34.39,113197.0,34.67,34.67,34.36,34.39,113197.0
2023-04-14 11:30:00,34.4,34.43,34.13,34.16,46093.0,34.4,34.43,34.13,34.16,46093.0
2023-04-14 11:40:00,34.14,34.36,34.08,34.23,38086.0,34.14,34.36,34.08,34.23,38086.0
2023-04-14 11:50:00,34.22,34.37,34.11,34.36,40328.0,34.22,34.37,34.11,34.36,40328.0
2023-04-14 12:00:00,34.37,34.4,34.04,34.23,35028.0,34.37,34.4,34.04,34.23,35028.0
2023-04-14 12:10:00,34.24,34.26,34.14,34.21,17987.0,34.24,34.26,34.14,34.21,17987.0
2023-04-14 12:20:00,34.19,34.39,34.08,34.37,35333.0,34.19,34.39,34.08,34.37,35333.0
2023-04-14 12:30:00,34.37,34.49,34.3,34.41,35324.0,34.37,34.49,34.3,34.41,35324.0
2023-04-14 12:40:00,34.42,34.47,34.2,34.35,57237.0,34.42,34.47,34.2,34.35,57237.0
2023-04-14 12:50:00,34.33,34.36,34.2,34.35,26935.0,34.33,34.36,34.2,34.35,26935.0
2023-04-14 13:00:00,34.37,34.51,34.31,34.31,31308.0,34.37,34.51,34.31,34.31,31308.0
2023-04-14 13:10:00,34.35,34.6,34.31,34.51,22457.0,34.35,34.6,34.31,34.51,22457.0
2023-04-14 13:20:00,34.5,34.53,34.4,34.46,17861.0,34.5,34.53,34.4,34.46,17861.0
2023-04-14 13:30:00,34.45,34.45,34.3,34.42,29765.0,34.45,34.45,34.3,34.42,29765.0
2023-04-14 13:40:00,34.44,34.54,34.43,34.45,22265.0,34.44,34.54,34.43,34.45,22265.0
2023-04-14 13:50:00,34.46,34.5,34.28,34.4,23443.0,34.46,34.5,34.28,34.4,23443.0
2023-04-14 14:00:00,34.41,34.45,34.28,34.43,17209.0,34.41,34.45,34.28,34.43,17209.0
2023-04-14 14:10:00,34.44,34.59,34.35,34.47,59307.0,34.44,34.59,34.35,34.47,59307.0
2023-04-14 14:20:00,34.45,34.62,34.42,34.59,21135.0,34.45,34.62,34.42,34.59,21135.0
2023-04-14 14:30:00,34.61,34.69,34.56,34.59,47043.0,34.61,34.69,34.56,34.59,47043.0
2023-04-14 14:40:00,34.58,34.63,34.51,34.62,36878.0,34.58,34.63,34.51,34.62,36878.0
2023-04-14 14:50:00,34.62,34.63,34.43,34.54,26715.0,34.62,34.63,34.43,34.54,26715.0
2023-04-14 15:00:00,34.54,34.6,34.48,34.59,22501.0,34.54,34.6,34.48,34.59,22501.0
2023-04-14 15:10:00,34.59,34.59,34.36,34.45,63821.0,34.59,34.59,34.36,34.45,63821.0
2023-04-14 15:20:00,34.45,34.59,34.36,34.55,38673.0,34.45,34.59,34.36,34.55,38673.0
2023-04-14 15:30:00,34.56,34.72,34.53,34.64,63242.0,34.56,34.72,34.53,34.64,63242.0
2023-04-14 15:40:00,34.65,34.84,34.65,34.75,91700.0,34.65,34.84,34.65,34.75,91700.0
2023-04-14 15:50:00,34.75,34.81,34.61,34.81,192799.0,34.75,34.81,34.61,34.81,192799.0
2023-04-17 09:30:00,34.64,35.12,34.33,34.71,77054.0,34.64,35.12,34.33,34.71,77054.0
2023-04-17 09:40:00,34.79,34.87,34.55,34.77,60057.0,34.79,34.87,34.55,34.77,60057.0
2023-04-17 09:50:00,34.8,35.16,34.65,34.8,67767.0,34.8,35.16,34.65,34.8,67767.0
2023-04-17 10:00:00,34.75,34.99,34.57,34.62,83363.0,34.75,34.99,34.57,34.62,83363.0
2023-04-17 10:10:00,34.64,35.17,34.63,35.04,82597.0,34.64,35.17,34.63,35.04,82597.0
2023-04-17 10:20:00,35.0,35.26,34.93,35.05,45438.0,35.0,35.26,34.93,35.05,45438.0
2023-04-17 10:30:00,35.08,35.61,35.07,35.47,46190.0,35.08,35.61,35.07,35.47,46190.0
2023-04-17 10:40:00,35.48,35.48,35.13,35.31,59168.0,35.48,35.48,35.13,35.31,59168.0
2023-04-17 10:50:00,35.3,35.47,35.05,35.47,64106.0,35.3,35.47,35.05,35.47,64106.0
2023-04-17 11:00:00,35.47,35.57,35.31,35.46,43274.0,35.47,35.57,35.31,35.46,43274.0
2023-04-17 11:10:00,35.45,35.7,35.34,35.65,52869.0,35.45,35.7,35.34,35.65,52869.0
2023-04-17 11:20:00,35.64,35.98,35.59,35.78,126170.0,35.64,35.98,35.59,35.78,126170.0
2023-04-17 11:30:00,35.76,35.77,35.27,35.35,74584.0,35.76,35.77,35.27,35.35,74584.0
2023-04-17 11:40:00,35.34,35.66,35.34,35.65,37513.0,35.34,35.66,35.34,35.65,37513.0
2023-04-17 11:50:00,35.63,35.69,35.55,35.6,24031.0,35.63,35.69,35.55,35.6,24031.0
2023-04-17 12:00:00,35.61,35.61,35.33,35.45,32742.0,35.61,35.61,35.33,35.45,32742.0
2023-04-17 12:10:00,35.48,35.63,35.33,35.41,31905.0,35.48,35.63,35.33,35.41,31905.0
2023-04-17 12:20:00,35.38,35.52,35.31,35.51,17032.0,35.38,35.52,35.31,35.51,17032.0
2023-04-17 12:30:00,35.51,35.65,35.48,35.6,21195.0,35.51,35.65,35.48,35.6,21195.0
2023-04-17 12:40:00,35.61,35.67,35.53,35.55,13829.0,35.61,35.67,35.53,35.55,13829.0
2023-04-17 12:50:00,35.54,35.68,35.54,35.66,23052.0,35.54,35.68,35.54,35.66,23052.0
2023-04-17 13:00:00,35.67,35.67,35.48,35.55,24018.0,35.67,35.67,35.48,35.55,24018.0
2023-04-17 13:10:00,35.51,35.69,35.51,35.67,21877.0,35.51,35.69,35.51,35.67,21877.0
2023-04-17 13:20:00,35.67,35.69,35.52,35.56,22710.0,35.67,35.69,35.52,35.56,22710.0
2023-04-17 13:30:00,35.57,35.64,35.53,35.61,30260.0,35.57,35.64,35.53,35.61,30260.0
2023-04-17 13:40:00,35.62,35.63,35.49,35.51,24746.0,35.62,35.63,35.49,35.51,24746.0
2023-04-17 13:50:00,35.5,35.5,35.14,35.15,57736.0,35.5,35.5,35.14,35.15,57736.0
2023-04-17 14:00:00,35.13,35.21,35.05,35.07,53481.0,35.13,35.21,35.05,35.07,53481.0
2023-04-17 14:10:00,35.09,35.17,35.05,35.07,40790.0,35.09,35.17,35.05,35.07,40790.0
2023-04-17 14:20:00,35.09,35.22,35.08,35.2,20143.0,35.09,35.22,35.08,35.2,20143.0
2023-04-17 14:30:00,35.22,35.25,35.06,35.08,30845.0,35.22,35.25,35.06,35.08,30845.0
2023-04-17 14:40:00,35.09,35.35,35.08,35.34,34354.0,35.09,35.35,35.08,35.34,34354.0
2023-04-17 14:50:00,35.34,35.41,35.33,35.39,25924.0,35.34,35.41,35.33,35.39,25924.0
2023-04-17 15:00:00,35.39,35.54,35.3,35.45,38205.0,35.39,35.54,35.3,35.45,38205.0
2023-04-17 15:10:00,35.47,35.63,35.44,35.63,23123.0,35.47,35.63,35.44,35.63,23123.0
2023-04-17 15:20:00,35.64,35.66,35.56,35.63,34282.0,35.64,35.66,35.56,35.63,34282.0
2023-04-17 15:30:00,35.64,35.64,35.26,35.26,71561.0,35.64,35.64,35.26,35.26,71561.0
2023-04-17 15:40:00,35.27,35.37,35.2,35.26,93766.0,35.27,35.37,35.2,35.26,93766.0
2023-04-17 15:50:00,35.25,35.68,35.24,35.65,282894.0,35.25,35.68,35.24,35.65,282894.0
2023-04-18 09:30:00,36.16,36.48,35.84,36.23,90181.0,36.16,36.48,35.84,36.23,90181.0
2023-04-18 09:40:00,36.27,36.84,36.17,36.66,189874.0,36.27,36.84,36.17,36.66,189874.0
2023-04-18 09:50:00,36.71,36.85,36.29,36.34,158666.0,36.71,36.85,36.29,36.34,158666.0
2023-04-18 10:00:00,36.35,36.43,36.04,36.05,97282.0,36.35,36.43,36.04,36.05,97282.0
2023-04-18 10:10:00,36.01,36.36,35.94,36.32,43068.0,36.01,36.36,35.94,36.32,43068.0
2023-04-18 10:20:00,36.33,36.47,35.92,35.97,119941.0,36.33,36.47,35.92,35.97,119941.0
2023-04-18 10:30:00,35.97,36.14,35.75,36.01,47831.0,35.97,36.14,35.75,36.01,47831.0
2023-04-18 10:40:00,36.0,36.28,35.95,36.09,31081.0,36.0,36.28,35.95,36.09,31081.0
2023-04-18 10:50:00,36.07,36.43,35.98,36.4,75687.0,36.07,36.43,35.98,36.4,75687.0
2023-04-18 11:00:00,36.4,36.56,36.36,36.44,38878.0,36.4,36.56,36.36,36.44,38878.0
2023-04-18 11:10:00,36.44,36.51,36.34,36.4,33741.0,36.44,36.51,36.34,36.4,33741.0
2023-04-18 11:20:00,36.41,36.45,36.2,36.33,23430.0,36.41,36.45,36.2,36.33,23430.0
2023-04-18 11:30:00,36.31,36.49,36.15,36.16,24906.0,36.31,36.49,36.15,36.16,24906.0
2023-04-18 11:40:00,36.15,36.36,36.11,36.34,39060.0,36.15,36.36,36.11,36.34,39060.0
2023-04-18 11:50:00,36.33,36.45,36.27,36.42,32067.0,36.33,36.45,36.27,36.42,32067.0
2023-04-18 12:00:00,36.43,36.56,36.38,36.51,47933.0,36.43,36.56,36.38,36.51,47933.0
2023-04-18 12:10:00,36.52,36.6,36.44,36.48,15971.0,36.52,36.6,36.44,36.48,15971.0
2023-04-18 12:20:00,36.47,36.67,36.47,36.56,25560.0,36.47,36.67,36.47,36.56,25560.0
2023-04-18 12:30:00,36.6,36.62,36.47,36.55,17910.0,36.6,36.62,36.47,36.55,17910.0
2023-04-18 12:40:00,36.53,36.61,36.43,36.46,21608.0,36.53,36.61,36.43,36.46,21608.0
2023-04-18 12:50:00,36.48,36.56,36.41,36.45,19689.0,36.48,36.56,36.41,36.45,19689.0
2023-04-18 13:00:00,36.48,36.55,36.4,36.5,28632.0,36.48,36.55,36.4,36.5,28632.0
2023-04-18 13:10:00,36.42,36.43,36.17,36.2,32863.0,36.42,36.43,36.17,36.2,32863.0
2023-04-18 13:20:00,36.17,36.27,36.11,36.12,52536.0,36.17,36.27,36.11,36.12,52536.0
2023-04-18 13:30:00,36.1,36.16,35.95,36.04,43769.0,36.1,36.16,35.95,36.04,43769.0
2023-04-18 13:40:00,36.03,36.09,35.95,36.07,38758.0,36.03,36.09,35.95,36.07,38758.0
2023-04-18 13:50:00,36.07,36.09,35.85,35.91,62017.0,36.07,36.09,35.85,35.91,62017.0
2023-04-18 14:00:00,35.92,35.93,35.81,35.84,36777.0,35.92,35.93,35.81,35.84,36777.0
2023-04-18 14:10:00,35.84,35.91,35.78,35.81,62409.0,35.84,35.91,35.78,35.81,62409.0
2023-04-18 14:20:00,35.79,36.2,35.79,36.12,80360.0,35.79,36.2,35.79,36.12,80360.0
2023-04-18 14:30:00,36.12,36.4,36.11,36.38,70162.0,36.12,36.4,36.11,36.38,70162.0
2023-04-18 14:40:00,36.4,36.47,36.35,36.41,85425.0,36.4,36.47,36.35,36.41,85425.0
2023-04-18 14:50:00,36.41,36.52,36.22,36.27,97700.0,36.41,36.52,36.22,36.27,97700.0
2023-04-18 15:00:00,36.28,36.4,36.25,36.31,63235.0,36.28,36.4,36.25,36.31,63235.0
2023-04-18 15:10:00,36.3,36.41,36.18,36.19,58130.0,36.3,36.41,36.18,36.19,58130.0
2023-04-18 15:20:00,36.2,36.21,36.1,36.1,85501.0,36.2,36.21,36.1,36.1,85501.0
2023-04-18 15:30:00,36.1,36.28,36.0,36.01,131440.0,36.1,36.28,36.0,36.01,131440.0
2023-04-18 15:40:00,36.01,36.21,36.01,36.16,91939.0,36.01,36.21,36.01,36.16,91939.0
2023-04-18 15:50:00,36.18,36.22,36.01,36.1,294959.0,36.18,36.22,36.01,36.1,294959.0
2023-04-19 09:30:00,35.14,35.94,35.01,35.71,111705.0,35.14,35.94,35.01,35.71,111705.0
2023-04-19 09:40:00,35.73,35.73,35.37,35.5,95702.0,35.73,35.73,35.37,35.5,95702.0
2023-04-19 09:50:00,35.48,35.55,34.75,34.78,185951.0,35.48,35.55,34.75,34.78,185951.0
2023-04-19 10:00:00,34.81,35.05,34.52,34.81,95975.0,34.81,35.05,34.52,34.81,95975.0
2023-04-19 10:10:00,34.88,35.23,34.8,35.1,64217.0,34.88,35.23,34.8,35.1,64217.0
2023-04-19 10:20:00,35.08,35.12,34.77,35.01,53946.0,35.08,35.12,34.77,35.01,53946.0
2023-04-19 10:30:00,35.03,35.42,35.01,35.41,76474.0,35.03,35.42,35.01,35.41,76474.0
2023-04-19 10:40:00,35.42,35.63,35.39,35.55,97309.0,35.42,35.63,35.39,35.55,97309.0
2023-04-19 10:50:00,35.53,35.82,35.49,35.7,82729.0,35.53,35.82,35.49,35.7,82729.0
2023-04-19 11:00:00,35.7,35.93,35.68,35.86,60865.0,35.7,35.93,35.68,35.86,60865.0
2023-04-19 11:10:00,35.86,36.08,35.83,35.95,54943.0,35.86,36.08,35.83,35.95,54943.0
2023-04-19 11:20:00,35.95,36.14,35.88,36.09,58050.0,35.95,36.14,35.88,36.09,58050.0
2023-04-19 11:30:00,36.08,36.36,36.01,36.3,71108.0,36.08,36.36,36.01,36.3,71108.0
2023-04-19 11:40:00,36.31,36.36,36.18,36.24,53933.0,36.31,36.36,36.18,36.24,53933.0
2023-04-19 11:50:00,36.21,36.47,36.19,36.42,77932.0,36.21,36.47,36.19,36.42,77932.0
2023-04-19 12:00:00,36.45,36.56,36.22,36.23,67618.0,36.45,36.56,36.22,36.23,67618.0
2023-04-19 12:10:00,36.26,36.5,36.23,36.47,55916.0,36.26,36.5,36.23,36.47,55916.0
2023-04-19 12:20:00,36.45,36.61,36.42,36.53,26485.0,36.45,36.61,36.42,36.53,26485.0
2023-04-19 12:30:00,36.54,36.64,36.52,36.58,25430.0,36.54,36.64,36.52,36.58,25430.0
2023-04-19 12:40:00,36.57,36.67,36.49,36.52,28607.0,36.57,36.67,36.49,36.52,28607.0
2023-04-19 12:50:00,36.51,36.66,36.47,36.61,25790.0,36.51,36.66,36.47,36.61,25790.0
2023-04-19 13:00:00,36.62,36.75,36.57,36.73,26223.0,36.62,36.75,36.57,36.73,26223.0
2023-04-19 13:10:00,36.7,36.79,36.59,36.64,42661.0,36.7,36.79,36.59,36.64,42661.0
2023-04-19 13:20:00,36.66,36.88,36.61,36.83,35924.0,36.66,36.88,36.61,36.83,35924.0
2023-04-19 13:30:00,36.85,36.85,36.54,36.54,51651.0,36.85,36.85,36.54,36.54,51651.0
2023-04-19 13:40:00,36.54,36.61,36.45,36.5,25259.0,36.54,36.61,36.45,36.5,25259.0
2023-04-19 13:50:00,36.5,36.6,36.49,36.52,25615.0,36.5,36.6,36.49,36.52,25615.0
2023-04-19 14:00:00,36.54,36.66,36.49,36.52,46742.0,36.54,36.66,36.49,36.52,46742.0
2023-04-19 14:10:00,36.5,36.71,36.5,36.66,23520.0,36.5,36.71,36.5,36.66,23520.0
2023-04-19 14:20:00,36.67,36.86,36.66,36.82,30727.0,36.67,36.86,36.66,36.82,30727.0
2023-04-19 14:30:00,36.81,36.84,36.64,36.71,25796.0,36.81,36.84,36.64,36.71,25796.0
2023-04-19 14:40:00,36.74,36.77,36.61,36.72,24921.0,36.74,36.77,36.61,36.72,24921.0
2023-04-19 14:50:00,36.73,36.73,36.56,36.59,25449.0,36.73,36.73,36.56,36.59,25449.0
2023-04-19 15:00:00,36.58,36.59,36.5,36.55,25323.0,36.58,36.59,36.5,36.55,25323.0
2023-04-19 15:10:00,36.55,36.73,36.52,36.63,43672.0,36.55,36.73,36.52,36.63,43672.0
2023-04-19 15:20:00,36.63,36.78,36.63,36.69,35499.0,36.63,36.78,36.63,36.69,35499.0
2023-04-19 15:30:00,36.68,36.75,36.49,36.61,63814.0,36.68,36.75,36.49,36.61,63814.0
2023-04-19 15:40:00,36.62,36.67,36.32,36.42,90278.0,36.62,36.67,36.32,36.42,90278.0
2023-04-19 15:50:00,36.41,36.57,36.32,36.57,200278.0,36.41,36.57,36.32,36.57,200278.0
2023-04-20 09:30:00,35.49,36.19,35.41,35.86,98151.0,35.49,36.19,35.41,35.86,98151.0
2023-04-20 09:40:00,35.87,36.42,35.84,36.3,78798.0,35.87,36.42,35.84,36.3,78798.0
2023-04-20 09:50:00,36.32,36.44,36.03,36.2,75371.0,36.32,36.44,36.03,36.2,75371.0
2023-04-20 10:00:00,36.21,36.4,36.01,36.39,50559.0,36.21,36.4,36.01,36.39,50559.0
2023-04-20 10:10:00,36.37,36.7,36.33,36.58,81648.0,36.37,36.7,36.33,36.58,81648.0
2023-04-20 10:20:00,36.58,36.71,36.48,36.66,59523.0,36.58,36.71,36.48,36.66,59523.0
2023-04-20 10:30:00,36.67,37.08,36.54,36.59,106525.0,36.67,37.08,36.54,36.59,106525.0
2023-04-20 10:40:00,36.63,36.65,36.42,36.57,53617.0,36.63,36.65,36.42,36.57,53617.0
2023-04-20 10:50:00,36.56,36.83,36.54,36.68,61317.0,36.56,36.83,36.54,36.68,61317.0
2023-04-20 11:00:00,36.7,36.74,36.3,36.3,45232.0,36.7,36.74,36.3,36.3,45232.0
2023-04-20 11:10:00,36.31,36.47,36.19,36.32,79311.0,36.31,36.47,36.19,36.32,79311.0
2023-04-20 11:20:00,36.32,36.34,36.17,36.25,28288.0,36.32,36.34,36.17,36.25,28288.0
2023-04-20 11:30:00,36.24,36.25,36.02,36.23,32771.0,36.24,36.25,36.02,36.23,32771.0
2023-04-20 11:40:00,36.22,36.47,36.21,36.32,38434.0,36.22,36.47,36.21,36.32,38434.0
2023-04-20 11:50:00,36.26,36.35,36.17,36.27,40368.0,36.26,36.35,36.17,36.27,40368.0
2023-04-20 12:00:00,36.28,36.29,36.15,36.26,18946.0,36.28,36.29,36.15,36.26,18946.0
2023-04-20 12:10:00,36.26,36.57,36.26,36.47,29465.0,36.26,36.57,36.26,36.47,29465.0
2023-04-20 12:20:00,36.47,36.55,36.4,36.55,18248.0,36.47,36.55,36.4,36.55,18248.0
2023-04-20 12:30:00,36.55,36.61,36.43,36.46,21351.0,36.55,36.61,36.43,36.46,21351.0
2023-04-20 12:40:00,36.46,36.57,36.37,36.49,25617.0,36.46,36.57,36.37,36.49,25617.0
2023-04-20 12:50:00,36.47,36.49,36.37,36.48,12443.0,36.47,36.49,36.37,36.48,12443.0
2023-04-20 13:00:00,36.49,36.58,36.39,36.58,27088.0,36.49,36.58,36.39,36.58,27088.0
2023-04-20 13:10:00,36.57,36.61,36.49,36.57,18590.0,36.57,36.61,36.49,36.57,18590.0
2023-04-20 13:20:00,36.58,36.62,36.49,36.58,13789.0,36.58,36.62,36.49,36.58,13789.0
2023-04-20 13:30:00,36.59,36.64,36.5,36.57,15259.0,36.59,36.64,36.5,36.57,15259.0
2023-04-20 13:40:00,36.56,36.58,36.5,36.55,15787.0,36.56,36.58,36.5,36.55,15787.0
2023-04-20 13:50:00,36.55,36.68,36.54,36.59,16701.0,36.55,36.68,36.54,36.59,16701.0
2023-04-20 14:00:00,36.59,36.74,36.56,36.7,20245.0,36.59,36.74,36.56,36.7,20245.0
2023-04-20 14:10:00,36.68,36.76,36.62,36.69,20233.0,36.68,36.76,36.62,36.69,20233.0
2023-04-20 14:20:00,36.66,36.77,36.58,36.67,16207.0,36.66,36.77,36.58,36.67,16207.0
2023-04-20 14:30:00,36.66,36.91,36.66,36.91,31338.0,36.66,36.91,36.66,36.91,31338.0
2023-04-20 14:40:00,36.89,36.9,36.74,36.76,32926.0,36.89,36.9,36.74,36.76,32926.0
2023-04-20 14:50:00,36.75,37.0,36.74,36.99,33899.0,36.75,37.0,36.74,36.99,33899.0
2023-04-20 15:00:00,36.98,37.0,36.75,36.77,26916.0,36.98,37.0,36.75,36.77,26916.0
2023-04-20 15:10:00,36.76,36.83,36.53,36.58,44780.0,36.76,36.83,36.53,36.58,44780.0
2023-04-20 15:20:00,36.57,36.62,36.39,36.45,93439.0,36.57,36.62,36.39,36.45,93439.0
2023-04-20 15:30:00,36.46,36.74,36.46,36.62,89740.0,36.46,36.74,36.46,36.62,89740.0
2023-04-20 15:40:00,36.62,36.63,36.47,36.59,82646.0,36.62,36.63,36.47,36.59,82646.0
2023-04-20 15:50:00,36.57,36.64,36.34,36.62,315195.0,36.57,36.64,36.34,36.62,315195.0
2023-04-21 09:30:00,36.75,36.93,36.35,36.37,58280.0,36.75,36.93,36.35,36.37,58280.0
2023-04-21 09:40:00,36.38,36.66,36.22,36.62,63333.0,36.38,36.66,36.22,36.62,63333.0
2023-04-21 09:50:00,36.59,36.75,36.36,36.52,48794.0,36.59,36.75,36.36,36.52,48794.0
2023-04-21 10:00:00,36.55,36.58,36.22,36.43,58365.0,36.55,36.58,36.22,36.43,58365.0
2023-04-21 10:10:00,36.44,36.67,36.35,36.35,51656.0,36.44,36.67,36.35,36.35,51656.0
2023-04-21 10:20:00,36.33,36.6,36.31,36.47,36520.0,36.33,36.6,36.31,36.47,36520.0
2023-04-21 10:30:00,36.49,36.81,36.47,36.65,33597.0,36.49,36.81,36.47,36.65,33597.0
2023-04-21 10:40:00,36.67,36.74,36.5,36.74,39188.0,36.67,36.74,36.5,36.74,39188.0
2023-04-21 10:50:00,36.72,36.73,36.51,36.54,27310.0,36.72,36.73,36.51,36.54,27310.0
2023-04-21 11:00:00,36.57,36.76,36.44,36.56,20876.0,36.57,36.76,36.44,36.56,20876.0
2023-04-21 11:10:00,36.54,36.67,36.49,36.67,11860.0,36.54,36.67,36.49,36.67,11860.0
2023-04-21 11:20:00,36.65,36.79,36.63,36.78,30125.0,36.65,36.79,36.63,36.78,30125.0
2023-04-21 11:30:00,36.81,36.99,36.73,36.85,62135.0,36.81,36.99,36.73,36.85,62135.0
2023-04-21 11:40:00,36.89,37.03,36.72,36.72,67116.0,36.89,37.03,36.72,36.72,67116.0
2023-04-21 11:50:00,36.68,36.85,36.63,36.8,29726.0,36.68,36.85,36.63,36.8,29726.0
2023-04-21 12:00:00,36.79,36.91,36.74,36.77,21730.0,36.79,36.91,36.74,36.77,21730.0
2023-04-21 12:10:00,36.76,36.76,36.64,36.69,22537.0,36.76,36.76,36.64,36.69,22537.0
2023-04-21 12:20:00,36.68,36.68,36.35,36.35,29393.0,36.68,36.68,36.35,36.35,29393.0
2023-04-21 12:30:00,36.34,36.36,36.01,36.01,38821.0,36.34,36.36,36.01,36.01,38821.0
2023-04-21 12:40:00,36.02,36.3,35.96,36.23,78324.0,36.02,36.3,35.96,36.23,78324.0
2023-04-21 12:50:00,36.19,36.62,36.17,36.55,48234.0,36.19,36.62,36.17,36.55,48234.0
2023-04-21 13:00:00,36.57,36.71,36.5,36.69,21806.0,36.57,36.71,36.5,36.69,21806.0
2023-04-21 13:10:00,36.69,36.79,36.55,36.58,27836.0,36.69,36.79,36.55,36.58,27836.0
2023-04-21 13:20:00,36.53,36.53,36.42,36.42,17282.0,36.53,36.53,36.42,36.42,17282.0
2023-04-21 13:30:00,36.42,36.61,36.38,36.56,18258.0,36.42,36.61,36.38,36.56,18258.0
2023-04-21 13:40:00,36.59,36.8,36.57,36.77,14476.0,36.59,36.8,36.57,36.77,14476.0
2023-04-21 13:50:00,36.78,36.95,36.78,36.89,50821.0,36.78,36.95,36.78,36.89,50821.0
2023-04-21 14:00:00,36.92,37.05,36.9,36.91,37681.0,36.92,37.05,36.9,36.91,37681.0
2023-04-21 14:10:00,36.92,37.11,36.91,37.0,43750.0,36.92,37.11,36.91,37.0,43750.0
2023-04-21 14:20:00,37.0,37.09,36.93,36.96,37665.0,37.0,37.09,36.93,36.96,37665.0
2023-04-21 14:30:00,36.97,36.98,36.75,36.87,17385.0,36.97,36.98,36.75,36.87,17385.0
2023-04-21 14:40:00,36.86,36.99,36.85,36.91,18208.0,36.86,36.99,36.85,36.91,18208.0
2023-04-21 14:50:00,36.88,36.92,36.83,36.91,23488.0,36.88,36.92,36.83,36.91,23488.0
2023-04-21 15:00:00,36.91,36.94,36.76,36.85,31750.0,36.91,36.94,36.76,36.85,31750.0
2023-04-21 15:10:00,36.86,36.96,36.86,36.93,39113.0,36.86,36.96,36.86,36.93,39113.0
2023-04-21 15:20:00,36.94,36.96,36.8,36.88,24098.0,36.94,36.96,36.8,36.88,24098.0
2023-04-21 15:30:00,36.88,36.96,36.8,36.8,32842.0,36.88,36.96,36.8,36.8,32842.0
2023-04-21 15:40:00,36.8,36.82,36.66,36.8,66217.0,36.8,36.82,36.66,36.8,66217.0
2023-04-21 15:50:00,36.78,36.93,36.74,36.85,215600.0,36.78,36.93,36.74,36.85,215600.0
2023-04-24 09:30:00,37.06,37.5,36.81,37.22,97270.0,37.06,37.5,36.81,37.22,97270.0
2023-04-24 09:40:00,37.25,38.35,37.17,38.18,228471.0,37.25,38.35,37.17,38.18,228471.0
2023-04-24 09:50:00,38.23,38.25,37.45,37.46,73227.0,38.23,38.25,37.45,37.46,73227.0
2023-04-24 10:00:00,37.51,37.57,36.85,37.16,138177.0,37.51,37.57,36.85,37.16,138177.0
2023-04-24 10:10:00,37.18,37.18,36.7,36.93,171849.0,37.18,37.18,36.7,36.93,171849.0
2023-04-24 10:20:00,36.94,37.12,36.79,36.81,42344.0,36.94,37.12,36.79,36.81,42344.0
2023-04-24 10:30:00,36.85,36.94,36.26,36.41,75747.0,36.85,36.94,36.26,36.41,75747.0
2023-04-24 10:40:00,36.37,36.39,35.96,36.06,72988.0,36.37,36.39,35.96,36.06,72988.0
2023-04-24 10:50:00,36.06,36.3,36.05,36.14,67096.0,36.06,36.3,36.05,36.14,67096.0
2023-04-24 11:00:00,36.16,36.26,36.03,36.05,53762.0,36.16,36.26,36.03,36.05,53762.0
2023-04-24 11:10:00,36.02,36.08,35.57,35.62,82290.0,36.02,36.08,35.57,35.62,82290.0
2023-04-24 11:20:00,35.63,35.67,35.47,35.49,93575.0,35.63,35.67,35.47,35.49,93575.0
2023-04-24 11:30:00,35.49,35.78,35.48,35.65,44219.0,35.49,35.78,35.48,35.65,44219.0
2023-04-24 11:40:00,35.65,35.85,35.58,35.75,41174.0,35.65,35.85,35.58,35.75,41174.0
2023-04-24 11:50:00,35.76,35.89,35.69,35.75,40641.0,35.76,35.89,35.69,35.75,40641.0
2023-04-24 12:00:00,35.74,35.95,35.7,35.74,27374.0,35.74,35.95,35.7,35.74,27374.0
2023-04-24 12:10:00,35.75,35.8,35.55,35.63,100538.0,35.75,35.8,35.55,35.63,100538.0
2023-04-24 12:20:00,35.64,35.88,35.55,35.88,48944.0,35.64,35.88,35.55,35.88,48944.0
2023-04-24 12:30:00,35.88,36.16,35.86,36.16,43004.0,35.88,36.16,35.86,36.16,43004.0
2023-04-24 12:40:00,36.14,36.16,35.88,35.93,39375.0,36.14,36.16,35.88,35.93,39375.0
2023-04-24 12:50:00,35.95,35.98,35.88,35.93,26468.0,35.95,35.98,35.88,35.93,26468.0
2023-04-24 13:00:00,35.92,35.94,35.81,35.86,20568.0,35.92,35.94,35.81,35.86,20568.0
2023-04-24 13:10:00,35.89,36.08,35.87,36.04,23220.0,35.89,36.08,35.87,36.04,23220.0
2023-04-24 13:20:00,36.03,36.23,36.0,36.18,34519.0,36.03,36.23,36.0,36.18,34519.0
2023-04-24 13:30:00,36.2,36.37,36.15,36.37,23100.0,36.2,36.37,36.15,36.37,23100.0
2023-04-24 13:40:00,36.34,36.39,36.23,36.28,32050.0,36.34,36.39,36.23,36.28,32050.0
2023-04-24 13:50:00,36.29,36.47,36.24,36.36,34270.0,36.29,36.47,36.24,36.36,34270.0
2023-04-24 14:00:00,36.36,36.46,36.33,36.38,27467.0,36.36,36.46,36.33,36.38,27467.0
2023-04-24 14:10:00,36.38,36.6,36.37,36.52,28347.0,36.38,36.6,36.37,36.52,28347.0
2023-04-24 14:20:00,36.51,36.62,36.48,36.59,44819.0,36.51,36.62,36.48,36.59,44819.0
2023-04-24 14:30:00,36.59,36.59,36.36,36.48,45508.0,36.59,36.59,36.36,36.48,45508.0
2023-04-24 14:40:00,36.48,36.53,36.35,36.51,32824.0,36.48,36.53,36.35,36.51,32824.0
2023-04-24 14:50:00,36.53,36.57,36.47,36.5,21391.0,36.53,36.57,36.47,36.5,21391.0
2023-04-24 15:00:00,36.52,36.68,36.52,36.67,23507.0,36.52,36.68,36.52,36.67,23507.0
2023-04-24 15:10:00,36.67,36.78,36.64,36.76,54255.0,36.67,36.78,36.64,36.76,54255.0
2023-04-24 15:20:00,36.77,36.84,36.69,36.73,55169.0,36.77,36.84,36.69,36.73,55169.0
2023-04-24 15:30:00,36.75,36.88,36.75,36.83,57854.0,36.75,36.88,36.75,36.83,57854.0
2023-04-24 15:40:00,36.84,36.97,36.81,36.94,82292.0,36.84,36.97,36.81,36.94,82292.0
2023-04-24 15:50:00,36.94,37.09,36.84,37.02,255403.0,36.94,37.09,36.84,37.02,255403.0
2023-04-25 09:30:00,36.8,36.95,36.43,36.54,68602.0,36.8,36.95,36.43,36.54,68602.0
2023-04-25 09:40:00,36.61,36.62,35.89,35.97,71220.0,36.61,36.62,35.89,35.97,71220.0
2023-04-25 09:50:00,35.92,36.66,35.92,36.44,40559.0,35.92,36.66,35.92,36.44,40559.0
2023-04-25 10:00:00,36.52,36.78,36.5,36.67,50436.0,36.52,36.78,36.5,36.67,50436.0
2023-04-25 10:10:00,36.68,36.92,36.55,36.88,42018.0,36.68,36.92,36.55,36.88,42018.0
2023-04-25 10:20:00,36.88,36.88,36.4,36.48,39551.0,36.88,36.88,36.4,36.48,39551.0
2023-04-25 10:30:00,36.48,36.58,36.36,36.49,25787.0,36.48,36.58,36.36,36.49,25787.0
2023-04-25 10:40:00,36.48,37.28,36.47,37.14,98713.0,36.48,37.28,36.47,37.14,98713.0
2023-04-25 10:50:00,37.16,37.37,36.93,36.98,88918.0,37.16,37.37,36.93,36.98,88918.0
2023-04-25 11:00:00,36.95,37.0,36.62,36.88,57275.0,36.95,37.0,36.62,36.88,57275.0
2023-04-25 11:10:00,36.86,37.0,36.81,36.99,38278.0,36.86,37.0,36.81,36.99,38278.0
2023-04-25 11:20:00,36.99,37.02,36.79,36.83,38243.0,36.99,37.02,36.79,36.83,38243.0
2023-04-25 11:30:00,36.8,36.81,36.45,36.47,32462.0,36.8,36.81,36.45,36.47,32462.0
2023-04-25 11:40:00,36.45,36.62,36.45,36.58,28540.0,36.45,36.62,36.45,36.58,28540.0
2023-04-25 11:50:00,36.58,36.58,36.39,36.45,32106.0,36.58,36.58,36.39,36.45,32106.0
2023-04-25 12:00:00,36.47,36.59,36.38,36.53,24961.0,36.47,36.59,36.38,36.53,24961.0
2023-04-25 12:10:00,36.55,36.65,36.5,36.63,17424.0,36.55,36.65,36.5,36.63,17424.0
2023-04-25 12:20:00,36.63,36.64,36.44,36.48,20562.0,36.63,36.64,36.44,36.48,20562.0
2023-04-25 12:30:00,36.46,36.49,36.31,36.34,28439.0,36.46,36.49,36.31,36.34,28439.0
2023-04-25 12:40:00,36.33,36.46,36.32,36.39,17115.0,36.33,36.46,36.32,36.39,17115.0
2023-04-25 12:50:00,36.38,36.4,36.26,36.31,25203.0,36.38,36.4,36.26,36.31,25203.0
2023-04-25 13:00:00,36.31,36.44,36.21,36.22,22467.0,36.31,36.44,36.21,36.22,22467.0
2023-04-25 13:10:00,36.22,36.27,35.97,36.11,97843.0,36.22,36.27,35.97,36.11,97843.0
2023-04-25 13:20:00,36.11,36.17,36.0,36.04,23027.0,36.11,36.17,36.0,36.04,23027.0
2023-04-25 13:30:00,36.03,36.13,35.98,36.02,24945.0,36.03,36.13,35.98,36.02,24945.0
2023-04-25 13:40:00,36.04,36.05,35.96,35.98,22728.0,36.04,36.05,35.96,35.98,22728.0
2023-04-25 13:50:00,35.98,36.24,35.93,36.23,30737.0,35.98,36.24,35.93,36.23,30737.0
2023-04-25 14:00:00,36.23,36.41,36.22,36.25,55196.0,36.23,36.41,36.22,36.25,55196.0
2023-04-25 14:10:00,36.27,36.47,36.25,36.27,29516.0,36.27,36.47,36.25,36.27,29516.0
2023-04-25 14:20:00,36.24,36.41,36.22,36.4,27104.0,36.24,36.41,36.22,36.4,27104.0
2023-04-25 14:30:00,36.39,36.52,36.38,36.47,27441.0,36.39,36.52,36.38,36.47,27441.0
2023-04-25 14:40:00,36.45,36.46,36.26,36.32,60517.0,36.45,36.46,36.26,36.32,60517.0
2023-04-25 14:50:00,36.33,36.35,36.23,36.29,26443.0,36.33,36.35,36.23,36.29,26443.0
2023-04-25 15:00:00,36.27,36.32,36.16,36.22,16025.0,36.27,36.32,36.16,36.22,16025.0
2023-04-25 15:10:00,36.23,36.25,36.09,36.1,15166.0,36.23,36.25,36.09,36.1,15166.0
2023-04-25 15:20:00,36.11,36.21,36.02,36.03,20835.0,36.11,36.21,36.02,36.03,20835.0
2023-04-25 15:30:00,36.03,36.24,36.03,36.11,38367.0,36.03,36.24,36.03,36.11,38367.0
2023-04-25 15:40:00,36.09,36.14,35.93,35.98,65861.0,36.09,36.14,35.93,35.98,65861.0
2023-04-25 15:50:00,35.97,36.0,35.78,35.8,200418.0,35.97,36.0,35.78,35.8,200418.0
2023-04-26 09:30:00,36.44,36.59,35.71,36.03,89430.0,36.44,36.59,35.71,36.03,89430.0
2023-04-26 09:40:00,35.94,36.3,35.91,36.08,47940.0,35.94,36.3,35.91,36.08,47940.0
2023-04-26 09:50:00,36.08,36.39,36.0,36.15,41523.0,36.08,36.39,36.0,36.15,41523.0
2023-04-26 10:00:00,36.17,36.79,36.12,36.58,64711.0,36.17,36.79,36.12,36.58,64711.0
2023-04-26 10:10:00,36.6,36.7,35.95,36.01,58474.0,36.6,36.7,35.95,36.01,58474.0
2023-04-26 10:20:00,35.99,36.16,35.78,36.02,100168.0,35.99,36.16,35.78,36.02,100168.0
2023-04-26 10:30:00,35.97,36.11,35.89,36.1,51951.0,35.97,36.11,35.89,36.1,51951.0
2023-04-26 10:40:00,36.11,36.31,35.99,36.29,43693.0,36.11,36.31,35.99,36.29,43693.0
2023-04-26 10:50:00,36.32,36.37,36.13,36.22,39450.0,36.32,36.37,36.13,36.22,39450.0
2023-04-26 11:00:00,36.22,36.39,36.14,36.37,48008.0,36.22,36.39,36.14,36.37,48008.0
2023-04-26 11:10:00,36.38,36.55,36.35,36.45,74447.0,36.38,36.55,36.35,36.45,74447.0
2023-04-26 11:20:00,36.44,36.53,36.09,36.11,48064.0,36.44,36.53,36.09,36.11,48064.0
2023-04-26 11:30:00,36.11,36.17,35.98,36.08,53292.0,36.11,36.17,35.98,36.08,53292.0
2023-04-26 11:40:00,36.07,36.16,36.0,36.05,26372.0,36.07,36.16,36.0,36.05,26372.0
2023-04-26 11:50:00,36.04,36.3,36.03,36.3,42414.0,36.04,36.3,36.03,36.3,42414.0
2023-04-26 12:00:00,36.3,36.46,36.3,36.4,52042.0,36.3,36.46,36.3,36.4,52042.0
2023-04-26 12:10:00,36.38,36.41,36.12,36.12,38462.0,36.38,36.41,36.12,36.12,38462.0
2023-04-26 12:20:00,36.11,36.27,36.07,36.2,44064.0,36.11,36.27,36.07,36.2,44064.0
2023-04-26 12:30:00,36.21,36.24,36.01,36.12,40584.0,36.21,36.24,36.01,36.12,40584.0
2023-04-26 12:40:00,36.12,36.26,36.0,36.19,40909.0,36.12,36.26,36.0,36.19,40909.0
2023-04-26 12:50:00,36.21,36.21,36.06,36.09,40973.0,36.21,36.21,36.06,36.09,40973.0
2023-04-26 13:00:00,36.13,36.23,36.0,36.06,52430.0,36.13,36.23,36.0,36.06,52430.0
2023-04-26 13:10:00,36.05,36.12,36.0,36.09,37073.0,36.05,36.12,36.0,36.09,37073.0
2023-04-26 13:20:00,36.08,36.1,35.96,36.05,51194.0,36.08,36.1,35.96,36.05,51194.0
2023-04-26 13:30:00,36.06,36.13,36.0,36.09,32669.0,36.06,36.13,36.0,36.09,32669.0
2023-04-26 13:40:00,36.08,36.21,36.03,36.1,53062.0,36.08,36.21,36.03,36.1,53062.0
2023-04-26 13:50:00,36.11,36.18,36.0,36.01,60856.0,36.11,36.18,36.0,36.01,60856.0
2023-04-26 14:00:00,36.01,36.05,35.84,35.88,52389.0,36.01,36.05,35.84,35.88,52389.0
2023-04-26 14:10:00,35.89,35.94,35.65,35.66,51687.0,35.89,35.94,35.65,35.66,51687.0
2023-04-26 14:20:00,35.65,35.83,35.61,35.76,49339.0,35.65,35.83,35.61,35.76,49339.0
2023-04-26 14:30:00,35.75,35.77,35.46,35.48,55018.0,35.75,35.77,35.46,35.48,55018.0
2023-04-26 14:40:00,35.46,35.53,35.23,35.31,45857.0,35.46,35.53,35.23,35.31,45857.0
2023-04-26 14:50:00,35.3,35.33,35.12,35.17,67172.0,35.3,35.33,35.12,35.17,67172.0
2023-04-26 15:00:00,35.17,35.17,34.9,34.95,56971.0,35.17,35.17,34.9,34.95,56971.0
2023-04-26 15:10:00,34.95,35.12,34.94,35.02,69107.0,34.95,35.12,34.94,35.02,69107.0
2023-04-26 15:20:00,35.03,35.13,34.97,35.12,54953.0,35.03,35.13,34.97,35.12,54953.0
2023-04-26 15:30:00,35.11,35.19,34.96,35.04,103982.0,35.11,35.19,34.96,35.04,103982.0
2023-04-26 15:40:00,35.06,35.12,34.91,34.93,122571.0,35.06,35.12,34.91,34.93,122571.0
2023-04-26 15:50:00,34.91,35.18,34.78,35.05,313481.0,34.91,35.18,34.78,35.05,313481.0
2023-04-27 09:30:00,35.86,36.43,35.85,36.17,154014.0,35.86,36.43,35.85,36.17,154014.0
2023-04-27 09:40:00,36.23,36.29,35.66,35.9,70767.0,36.23,36.29,35.66,35.9,70767.0
2023-04-27 09:50:00,35.94,36.56,35.94,36.35,153261.0,35.94,36.56,35.94,36.35,153261.0
2023-04-27 10:00:00,36.3,36.8,36.29,36.6,132513.0,36.3,36.8,36.29,36.6,132513.0
2023-04-27 10:10:00,36.6,36.62,36.0,36.14,84988.0,36.6,36.62,36.0,36.14,84988.0
2023-04-27 10:20:00,36.15,36.16,35.94,36.02,45420.0,36.15,36.16,35.94,36.02,45420.0
2023-04-27 10:30:00,36.01,36.25,35.99,36.03,47763.0,36.01,36.25,35.99,36.03,47763.0
2023-04-27 10:40:00,36.02,36.03,35.7,35.91,84021.0,36.02,36.03,35.7,35.91,84021.0
2023-04-27 10:50:00,35.96,35.96,35.58,35.64,50245.0,35.96,35.96,35.58,35.64,50245.0
2023-04-27 11:00:00,35.67,35.7,35.36,35.39,41895.0,35.67,35.7,35.36,35.39,41895.0
2023-04-27 11:10:00,35.41,35.45,35.16,35.19,79790.0,35.41,35.45,35.16,35.19,79790.0
2023-04-27 11:20:00,35.19,35.65,35.13,35.52,82115.0,35.19,35.65,35.13,35.52,82115.0
2023-04-27 11:30:00,35.51,35.8,35.43,35.7,51306.0,35.51,35.8,35.43,35.7,51306.0
2023-04-27 11:40:00,35.7,35.96,35.7,35.96,48021.0,35.7,35.96,35.7,35.96,48021.0
2023-04-27 11:50:00,35.96,36.27,35.83,36.23,61542.0,35.96,36.27,35.83,36.23,61542.0
2023-04-27 12:00:00,36.25,36.6,36.25,36.49,89511.0,36.25,36.6,36.25,36.49,89511.0
2023-04-27 12:10:00,36.57,36.62,36.4,36.46,40588.0,36.57,36.62,36.4,36.46,40588.0
2023-04-27 12:20:00,36.45,36.46,36.22,36.25,56799.0,36.45,36.46,36.22,36.25,56799.0
2023-04-27 12:30:00,36.23,36.26,36.02,36.05,52493.0,36.23,36.26,36.02,36.05,52493.0
2023-04-27 12:40:00,36.08,36.11,35.91,35.94,26618.0,36.08,36.11,35.91,35.94,26618.0
2023-04-27 12:50:00,35.95,36.01,35.8,35.98,51851.0,35.95,36.01,35.8,35.98,51851.0
2023-04-27 13:00:00,35.99,36.0,35.84,35.89,25452.0,35.99,36.0,35.84,35.89,25452.0
2023-04-27 13:10:00,35.87,36.02,35.8,36.01,26097.0,35.87,36.02,35.8,36.01,26097.0
2023-04-27 13:20:00,36.01,36.23,36.0,36.22,32372.0,36.01,36.23,36.0,36.22,32372.0
2023-04-27 13:30:00,36.23,36.27,36.15,36.18,30098.0,36.23,36.27,36.15,36.18,30098.0
2023-04-27 13:40:00,36.15,36.28,36.15,36.21,43786.0,36.15,36.28,36.15,36.21,43786.0
2023-04-27 13:50:00,36.22,36.3,36.14,36.19,43314.0,36.22,36.3,36.14,36.19,43314.0
2023-04-27 14:00:00,36.2,36.26,36.06,36.07,35794.0,36.2,36.26,36.06,36.07,35794.0
2023-04-27 14:10:00,36.06,36.22,36.02,36.18,33702.0,36.06,36.22,36.02,36.18,33702.0
2023-04-27 14:20:00,36.19,36.2,36.09,36.16,29278.0,36.19,36.2,36.09,36.16,29278.0
2023-04-27 14:30:00,36.17,36.3,36.09,36.1,42007.0,36.17,36.3,36.09,36.1,42007.0
2023-04-27 14:40:00,36.09,36.14,35.98,36.09,30828.0,36.09,36.14,35.98,36.09,30828.0
2023-04-27 14:50:00,36.11,36.24,36.09,36.14,26842.0,36.11,36.24,36.09,36.14,26842.0
2023-04-27 15:00:00,36.14,36.14,36.06,36.1,36144.0,36.14,36.14,36.06,36.1,36144.0
2023-04-27 15:10:00,36.1,36.1,35.78,35.82,102929.0,36.1,36.1,35.78,35.82,102929.0
2023-04-27 15:20:00,35.82,36.15,35.8,36.09,67040.0,35.82,36.15,35.8,36.09,67040.0
2023-04-27 15:30:00,36.09,36.23,36.08,36.1,69808.0,36.09,36.23,36.08,36.1,69808.0
2023-04-27 15:40:00,36.09,36.39,36.06,36.36,88130.0,36.09,36.39,36.06,36.36,88130.0
2023-04-27 15:50:00,36.35,36.49,36.34,36.46,263894.0,36.35,36.49,36.34,36.46,263894.0
2023-04-28 09:30:00,36.34,36.34,35.53,35.53,101389.0,36.34,36.34,35.53,35.53,101389.0
2023-04-28 09:40:00,35.51,36.01,35.33,35.96,61372.0,35.51,36.01,35.33,35.96,61372.0
2023-04-28 09:50:00,35.94,36.05,35.22,35.32,80135.0,35.94,36.05,35.22,35.32,80135.0
2023-04-28 10:00:00,35.28,35.58,34.95,35.52,212354.0,35.28,35.58,34.95,35.52,212354.0
2023-04-28 10:10:00,35.51,36.13,35.44,35.84,158285.0,35.51,36.13,35.44,35.84,158285.0
2023-04-28 10:20:00,35.85,35.97,35.67,35.78,84158.0,35.85,35.97,35.67,35.78,84158.0
2023-04-28 10:30:00,35.78,35.85,35.27,35.5,90445.0,35.78,35.85,35.27,35.5,90445.0
2023-04-28 10:40:00,35.52,35.65,35.3,35.58,60669.0,35.52,35.65,35.3,35.58,60669.0
2023-04-28 10:50:00,35.59,35.89,35.2,35.37,96052.0,35.59,35.89,35.2,35.37,96052.0
2023-04-28 11:00:00,35.33,35.33,34.91,35.27,132104.0,35.33,35.33,34.91,35.27,132104.0
2023-04-28 11:10:00,35.27,35.83,35.25,35.76,114371.0,35.27,35.83,35.25,35.76,114371.0
2023-04-28 11:20:00,35.75,35.77,35.55,35.58,56773.0,35.75,35.77,35.55,35.58,56773.0
2023-04-28 11:30:00,35.58,35.86,35.53,35.54,56205.0,35.58,35.86,35.53,35.54,56205.0
2023-04-28 11:40:00,35.53,35.72,35.48,35.68,41932.0,35.53,35.72,35.48,35.68,41932.0
2023-04-28 11:50:00,35.66,35.67,35.32,35.4,53564.0,35.66,35.67,35.32,35.4,53564.0
2023-04-28 12:00:00,35.43,35.52,35.3,35.38,60232.0,35.43,35.52,35.3,35.38,60232.0
2023-04-28 12:10:00,35.4,35.53,35.25,35.27,54002.0,35.4,35.53,35.25,35.27,54002.0
2023-04-28 12:20:00,35.26,35.55,35.17,35.55,71286.0,35.26,35.55,35.17,35.55,71286.0
2023-04-28 12:30:00,35.55,35.63,35.25,35.31,76867.0,35.55,35.63,35.25,35.31,76867.0
2023-04-28 12:40:00,35.3,35.54,35.27,35.49,38211.0,35.3,35.54,35.27,35.49,38211.0
2023-04-28 12:50:00,35.5,35.77,35.44,35.76,63346.0,35.5,35.77,35.44,35.76,63346.0
2023-04-28 13:00:00,35.76,35.8,35.57,35.78,35120.0,35.76,35.8,35.57,35.78,35120.0
2023-04-28 13:10:00,35.76,35.95,35.74,35.88,22000.0,35.76,35.95,35.74,35.88,22000.0
2023-04-28 13:20:00,35.91,36.04,35.87,36.03,24835.0,35.91,36.04,35.87,36.03,24835.0
2023-04-28 13:30:00,36.01,36.08,35.84,35.95,41869.0,36.01,36.08,35.84,35.95,41869.0
2023-04-28 13:40:00,35.97,36.06,35.89,35.91,18509.0,35.97,36.06,35.89,35.91,18509.0
2023-04-28 13:50:00,35.91,36.03,35.75,35.77,74355.0,35.91,36.03,35.75,35.77,74355.0
2023-04-28 14:00:00,35.77,35.81,35.45,35.5,112252.0,35.77,35.81,35.45,35.5,112252.0
2023-04-28 14:10:00,35.5,35.52,35.26,35.38,112035.0,35.5,35.52,35.26,35.38,112035.0
2023-04-28 14:20:00,35.36,35.53,35.35,35.44,94269.0,35.36,35.53,35.35,35.44,94269.0
2023-04-28 14:30:00,35.44,35.44,35.18,35.22,49183.0,35.44,35.44,35.18,35.22,49183.0
2023-04-28 14:40:00,35.22,35.4,35.13,35.37,54616.0,35.22,35.4,35.13,35.37,54616.0
2023-04-28 14:50:00,35.37,35.37,35.15,35.23,128080.0,35.37,35.37,35.15,35.23,128080.0
2023-04-28 15:00:00,35.23,35.46,35.23,35.43,52820.0,35.23,35.46,35.23,35.43,52820.0
2023-04-28 15:10:00,35.43,35.53,35.31,35.45,191834.0,35.43,35.53,35.31,35.45,191834.0
2023-04-28 15:20:00,35.46,35.5,35.21,35.23,60566.0,35.46,35.5,35.21,35.23,60566.0
2023-04-28 15:30:00,35.22,35.26,34.87,34.89,137817.0,35.22,35.26,34.87,34.89,137817.0
2023-04-28 15:40:00,34.86,35.09,34.72,35.08,214315.0,34.86,35.09,34.72,35.08,214315.0
2023-04-28 15:50:00,35.1,35.1,34.77,34.84,740880.0,35.1,35.1,34.77,34.84,740880.0
2023-05-01 09:30:00,34.61,34.64,33.55,33.81,252657.0,34.61,34.64,33.55,33.81,252657.0
2023-05-01 09:40:00,33.85,34.16,32.78,32.83,316075.0,33.85,34.16,32.78,32.83,316075.0
2023-05-01 09:50:00,32.83,33.22,32.44,33.1,313663.0,32.83,33.22,32.44,33.1,313663.0
2023-05-01 10:00:00,33.09,33.35,32.86,32.91,189208.0,33.09,33.35,32.86,32.91,189208.0
2023-05-01 10:10:00,32.92,33.36,32.75,33.18,135975.0,32.92,33.36,32.75,33.18,135975.0
2023-05-01 10:20:00,33.17,33.74,33.04,33.7,168899.0,33.17,33.74,33.04,33.7,168899.0
2023-05-01 10:30:00,33.7,34.14,33.61,34.08,213060.0,33.7,34.14,33.61,34.08,213060.0
2023-05-01 10:40:00,34.08,34.39,33.89,34.39,181595.0,34.08,34.39,33.89,34.39,181595.0
2023-05-01 10:50:00,34.38,34.49,34.0,34.07,131416.0,34.38,34.49,34.0,34.07,131416.0
2023-05-01 11:00:00,34.09,34.27,33.5,33.5,133557.0,34.09,34.27,33.5,33.5,133557.0
2023-05-01 11:10:00,33.54,33.54,33.1,33.2,164942.0,33.54,33.54,33.1,33.2,164942.0
2023-05-01 11:20:00,33.2,33.32,32.66,32.78,160870.0,33.2,33.32,32.66,32.78,160870.0
2023-05-01 11:30:00,32.79,32.95,32.56,32.6,130554.0,32.79,32.95,32.56,32.6,130554.0
2023-05-01 11:40:00,32.61,32.78,32.57,32.64,96627.0,32.61,32.78,32.57,32.64,96627.0
2023-05-01 11:50:00,32.64,32.87,32.61,32.82,109601.0,32.64,32.87,32.61,32.82,109601.0
2023-05-01 12:00:00,32.82,33.01,32.75,32.89,138946.0,32.82,33.01,32.75,32.89,138946.0
2023-05-01 12:10:00,32.88,33.21,32.87,33.03,105598.0,32.88,33.21,32.87,33.03,105598.0
2023-05-01 12:20:00,33.02,33.16,32.97,33.13,58349.0,33.02,33.16,32.97,33.13,58349.0
2023-05-01 12:30:00,33.14,33.46,33.13,33.38,78458.0,33.14,33.46,33.13,33.38,78458.0
2023-05-01 12:40:00,33.4,33.4,33.05,33.1,48939.0,33.4,33.4,33.05,33.1,48939.0
2023-05-01 12:50:00,33.14,33.19,33.01,33.12,54196.0,33.14,33.19,33.01,33.12,54196.0
2023-05-01 13:00:00,33.12,33.15,33.03,33.13,32165.0,33.12,33.15,33.03,33.13,32165.0
2023-05-01 13:10:00,33.12,33.13,32.83,32.85,51736.0,33.12,33.13,32.83,32.85,51736.0
2023-05-01 13:20:00,32.84,32.9,32.76,32.77,77778.0,32.84,32.9,32.76,32.77,77778.0
2023-05-01 13:30:00,32.75,32.79,32.61,32.64,65502.0,32.75,32.79,32.61,32.64,65502.0
2023-05-01 13:40:00,32.65,32.81,32.62,32.7,61243.0,32.65,32.81,32.62,32.7,61243.0
2023-05-01 13:50:00,32.7,32.78,32.62,32.72,63269.0,32.7,32.78,32.62,32.72,63269.0
2023-05-01 14:00:00,32.71,32.8,32.47,32.65,121630.0,32.71,32.8,32.47,32.65,121630.0
2023-05-01 14:10:00,32.66,32.68,32.41,32.42,52676.0,32.66,32.68,32.41,32.42,52676.0
2023-05-01 14:20:00,32.41,32.51,32.29,32.46,88396.0,32.41,32.51,32.29,32.46,88396.0
2023-05-01 14:30:00,32.46,32.57,32.38,32.49,120876.0,32.46,32.57,32.38,32.49,120876.0
2023-05-01 14:40:00,32.48,32.48,32.29,32.38,81908.0,32.48,32.48,32.29,32.38,81908.0
2023-05-01 14:50:00,32.4,32.65,32.37,32.52,131796.0,32.4,32.65,32.37,32.52,131796.0
2023-05-01 15:00:00,32.52,32.73,32.48,32.67,131406.0,32.52,32.73,32.48,32.67,131406.0
2023-05-01 15:10:00,32.69,32.78,32.57,32.7,116345.0,32.69,32.78,32.57,32.7,116345.0
2023-05-01 15:20:00,32.68,32.94,32.67,32.91,112374.0,32.68,32.94,32.67,32.91,112374.0
2023-05-01 15:30:00,32.92,32.96,32.68,32.74,150459.0,32.92,32.96,32.68,32.74,150459.0
2023-05-01 15:40:00,32.75,32.8,32.62,32.71,211343.0,32.75,32.8,32.62,32.71,211343.0
2023-05-01 15:50:00,32.72,32.74,32.24,32.28,554858.0,32.72,32.74,32.24,32.28,554858.0
2023-05-02 09:30:00,30.74,31.67,30.65,30.7,433560.0,30.74,31.67,30.65,30.7,433560.0
2023-05-02 09:40:00,30.69,30.73,29.58,29.7,715930.0,30.69,30.73,29.58,29.7,715930.0
2023-05-02 09:50:00,29.69,30.23,29.51,30.22,471727.0,29.69,30.23,29.51,30.22,471727.0
2023-05-02 10:00:00,30.24,30.33,30.06,30.12,157865.0,30.24,30.33,30.06,30.12,157865.0
2023-05-02 10:10:00,30.15,30.56,29.96,30.44,224458.0,30.15,30.56,29.96,30.44,224458.0
2023-05-02 10:20:00,30.48,30.71,30.1,30.69,265383.0,30.48,30.71,30.1,30.69,265383.0
2023-05-02 10:30:00,30.69,31.04,30.57,30.75,281162.0,30.69,31.04,30.57,30.75,281162.0
2023-05-02 10:40:00,30.71,31.13,30.69,30.91,128462.0,30.71,31.13,30.69,30.91,128462.0
2023-05-02 10:50:00,30.87,30.98,30.61,30.69,98371.0,30.87,30.98,30.61,30.69,98371.0
2023-05-02 11:00:00,30.7,31.25,30.6,31.19,138280.0,30.7,31.25,30.6,31.19,138280.0
2023-05-02 11:10:00,31.18,31.41,31.05,31.19,140892.0,31.18,31.41,31.05,31.19,140892.0
2023-05-02 11:20:00,31.18,31.68,31.16,31.58,136835.0,31.18,31.68,31.16,31.58,136835.0
2023-05-02 11:30:00,31.57,31.86,31.48,31.76,174892.0,31.57,31.86,31.48,31.76,174892.0
2023-05-02 11:40:00,31.77,32.1,31.76,32.04,148886.0,31.77,32.1,31.76,32.04,148886.0
2023-05-02 11:50:00,32.05,32.06,31.53,31.58,125071.0,32.05,32.06,31.53,31.58,125071.0
2023-05-02 12:00:00,31.57,31.57,31.11,31.39,176530.0,31.57,31.57,31.11,31.39,176530.0
2023-05-02 12:10:00,31.38,31.61,31.22,31.54,85649.0,31.38,31.61,31.22,31.54,85649.0
2023-05-02 12:20:00,31.52,31.81,31.46,31.76,76610.0,31.52,31.81,31.46,31.76,76610.0
2023-05-02 12:30:00,31.76,31.92,31.65,31.77,64100.0,31.76,31.92,31.65,31.77,64100.0
2023-05-02 12:40:00,31.73,31.84,31.61,31.8,78951.0,31.73,31.84,31.61,31.8,78951.0
2023-05-02 12:50:00,31.79,32.18,31.78,32.14,199636.0,31.79,32.18,31.78,32.14,199636.0
2023-05-02 13:00:00,32.13,32.49,32.04,32.46,127477.0,32.13,32.49,32.04,32.46,127477.0
2023-05-02 13:10:00,32.47,32.64,32.25,32.56,187902.0,32.47,32.64,32.25,32.56,187902.0
2023-05-02 13:20:00,32.56,32.97,32.55,32.82,194768.0,32.56,32.97,32.55,32.82,194768.0
2023-05-02 13:30:00,32.83,32.84,32.38,32.38,184042.0,32.83,32.84,32.38,32.38,184042.0
2023-05-02 13:40:00,32.38,32.38,32.17,32.34,111642.0,32.38,32.38,32.17,32.34,111642.0
2023-05-02 13:50:00,32.36,32.43,32.16,32.21,85948.0,32.36,32.43,32.16,32.21,85948.0
2023-05-02 14:00:00,32.18,32.18,31.88,32.01,106054.0,32.18,32.18,31.88,32.01,106054.0
2023-05-02 14:10:00,32.03,32.04,31.78,31.86,59290.0,32.03,32.04,31.78,31.86,59290.0
2023-05-02 14:20:00,31.85,31.9,31.56,31.67,80129.0,31.85,31.9,31.56,31.67,80129.0
2023-05-02 14:30:00,31.67,31.84,31.6,31.81,106641.0,31.67,31.84,31.6,31.81,106641.0
2023-05-02 14:40:00,31.82,31.82,31.46,31.79,117650.0,31.82,31.82,31.46,31.79,117650.0
2023-05-02 14:50:00,31.8,31.9,31.66,31.75,92442.0,31.8,31.9,31.66,31.75,92442.0
2023-05-02 15:00:00,31.75,31.8,31.54,31.55,67189.0,31.75,31.8,31.54,31.55,67189.0
2023-05-02 15:10:00,31.55,31.8,31.54,31.69,127965.0,31.55,31.8,31.54,31.69,127965.0
2023-05-02 15:20:00,31.7,31.83,31.62,31.75,136071.0,31.7,31.83,31.62,31.75,136071.0
2023-05-02 15:30:00,31.75,31.89,31.66,31.86,153807.0,31.75,31.89,31.66,31.86,153807.0
2023-05-02 15:40:00,31.86,31.91,31.46,31.61,260877.0,31.86,31.91,31.46,31.61,260877.0
2023-05-02 15:50:00,31.6,31.72,31.54,31.65,426072.0,31.6,31.72,31.54,31.65,426072.0
2023-05-03 09:30:00,31.25,31.48,30.7,31.31,113098.0,31.25,31.48,30.7,31.31,113098.0
2023-05-03 09:40:00,31.38,31.77,31.19,31.69,63452.0,31.38,31.77,31.19,31.69,63452.0
2023-05-03 09:50:00,31.71,31.84,31.16,31.2,76545.0,31.71,31.84,31.16,31.2,76545.0
2023-05-03 10:00:00,31.24,32.04,31.19,31.88,89568.0,31.24,32.04,31.19,31.88,89568.0
2023-05-03 10:10:00,31.91,32.0,31.46,31.91,67170.0,31.91,32.0,31.46,31.91,67170.0
2023-05-03 10:20:00,31.94,32.35,31.69,31.83,65654.0,31.94,32.35,31.69,31.83,65654.0
2023-05-03 10:30:00,31.79,32.38,31.79,32.02,56704.0,31.79,32.38,31.79,32.02,56704.0
2023-05-03 10:40:00,31.97,32.15,31.92,32.09,49362.0,31.97,32.15,31.92,32.09,49362.0
2023-05-03 10:50:00,32.09,32.14,31.78,31.89,47322.0,32.09,32.14,31.78,31.89,47322.0
2023-05-03 11:00:00,31.89,32.06,31.68,31.93,84315.0,31.89,32.06,31.68,31.93,84315.0
2023-05-03 11:10:00,31.85,32.25,31.82,32.22,107862.0,31.85,32.25,31.82,32.22,107862.0
2023-05-03 11:20:00,32.21,32.21,31.74,31.78,55310.0,32.21,32.21,31.74,31.78,55310.0
2023-05-03 11:30:00,31.78,31.79,31.56,31.71,75898.0,31.78,31.79,31.56,31.71,75898.0
2023-05-03 11:40:00,31.69,31.88,31.56,31.59,95879.0,31.69,31.88,31.56,31.59,95879.0
2023-05-03 11:50:00,31.6,31.81,31.58,31.67,37613.0,31.6,31.81,31.58,31.67,37613.0
2023-05-03 12:00:00,31.67,31.68,31.49,31.62,52996.0,31.67,31.68,31.49,31.62,52996.0
2023-05-03 12:10:00,31.64,31.82,31.56,31.68,33105.0,31.64,31.82,31.56,31.68,33105.0
2023-05-03 12:20:00,31.66,31.72,31.48,31.72,36821.0,31.66,31.72,31.48,31.72,36821.0
2023-05-03 12:30:00,31.7,31.76,31.46,31.53,61821.0,31.7,31.76,31.46,31.53,61821.0
2023-05-03 12:40:00,31.51,31.59,31.4,31.59,35150.0,31.51,31.59,31.4,31.59,35150.0
2023-05-03 12:50:00,31.59,31.87,31.59,31.82,79426.0,31.59,31.87,31.59,31.82,79426.0
2023-05-03 13:00:00,31.85,31.88,31.75,31.8,30005.0,31.85,31.88,31.75,31.8,30005.0
2023-05-03 13:10:00,31.77,32.02,31.69,31.91,55545.0,31.77,32.02,31.69,31.91,55545.0
2023-05-03 13:20:00,31.9,32.25,31.89,32.19,64185.0,31.9,32.25,31.89,32.19,64185.0
2023-05-03 13:30:00,32.19,32.28,32.06,32.27,66916.0,32.19,32.28,32.06,32.27,66916.0
2023-05-03 13:40:00,32.26,32.36,32.25,32.33,56241.0,32.26,32.36,32.25,32.33,56241.0
2023-05-03 13:50:00,32.33,32.45,32.12,32.22,72647.0,32.33,32.45,32.12,32.22,72647.0
2023-05-03 14:00:00,32.14,32.46,31.98,32.34,104035.0,32.14,32.46,31.98,32.34,104035.0
2023-05-03 14:10:00,32.39,32.76,32.32,32.63,124587.0,32.39,32.76,32.32,32.63,124587.0
2023-05-03 14:20:00,32.62,32.9,32.56,32.63,143182.0,32.62,32.9,32.56,32.63,143182.0
2023-05-03 14:30:00,32.64,32.76,32.11,32.76,246214.0,32.64,32.76,32.11,32.76,246214.0
2023-05-03 14:40:00,32.73,32.98,32.5,32.66,143753.0,32.73,32.98,32.5,32.66,143753.0
2023-05-03 14:50:00,32.58,32.77,32.24,32.75,142282.0,32.58,32.77,32.24,32.75,142282.0
2023-05-03 15:00:00,32.76,32.92,32.39,32.52,69083.0,32.76,32.92,32.39,32.52,69083.0
2023-05-03 15:10:00,32.5,32.5,32.09,32.11,100967.0,32.5,32.5,32.09,32.11,100967.0
2023-05-03 15:20:00,32.07,32.18,31.66,31.77,154782.0,32.07,32.18,31.66,31.77,154782.0
2023-05-03 15:30:00,31.72,31.74,31.35,31.38,166978.0,31.72,31.74,31.35,31.38,166978.0
2023-05-03 15:40:00,31.36,31.42,31.22,31.26,189298.0,31.36,31.42,31.22,31.26,189298.0
2023-05-03 15:50:00,31.25,31.35,31.1,31.29,410959.0,31.25,31.35,31.1,31.29,410959.0
2023-05-04 09:30:00,35.22,37.31,34.85,37.02,1331291.0,35.22,37.31,34.85,37.02,1331291.0
2023-05-04 09:40:00,37.03,37.8,36.61,37.25,802305.0,37.03,37.8,36.61,37.25,802305.0
2023-05-04 09:50:00,37.13,37.75,36.66,36.89,437680.0,37.13,37.75,36.66,36.89,437680.0
2023-05-04 10:00:00,36.9,36.95,36.3,36.7,419427.0,36.9,36.95,36.3,36.7,419427.0
2023-05-04 10:10:00,36.71,37.29,36.33,36.58,474033.0,36.71,37.29,36.33,36.58,474033.0
2023-05-04 10:20:00,36.59,36.66,35.53,35.57,416682.0,36.59,36.66,35.53,35.57,416682.0
2023-05-04 10:30:00,35.57,35.82,34.61,34.91,649697.0,35.57,35.82,34.61,34.91,649697.0
2023-05-04 10:40:00,34.85,35.91,34.49,35.72,583355.0,34.85,35.91,34.49,35.72,583355.0
2023-05-04 10:50:00,35.69,35.74,35.22,35.57,266136.0,35.69,35.74,35.22,35.57,266136.0
2023-05-04 11:00:00,35.56,36.2,35.12,36.04,274972.0,35.56,36.2,35.12,36.04,274972.0
2023-05-04 11:10:00,36.04,36.11,35.16,35.26,188761.0,36.04,36.11,35.16,35.26,188761.0
2023-05-04 11:20:00,35.25,35.38,34.75,35.3,229602.0,35.25,35.38,34.75,35.3,229602.0
2023-05-04 11:30:00,35.3,36.25,35.29,36.23,233597.0,35.3,36.25,35.29,36.23,233597.0
2023-05-04 11:40:00,36.24,36.28,35.74,35.95,172761.0,36.24,36.28,35.74,35.95,172761.0
2023-05-04 11:50:00,35.98,36.03,35.3,35.3,124986.0,35.98,36.03,35.3,35.3,124986.0
2023-05-04 12:00:00,35.31,35.35,34.96,34.96,152630.0,35.31,35.35,34.96,34.96,152630.0
2023-05-04 12:10:00,34.96,35.55,34.93,35.55,111962.0,34.96,35.55,34.93,35.55,111962.0
2023-05-04 12:20:00,35.56,35.87,35.56,35.86,125682.0,35.56,35.87,35.56,35.86,125682.0
2023-05-04 12:30:00,35.86,35.88,35.05,35.15,167680.0,35.86,35.88,35.05,35.15,167680.0
2023-05-04 12:40:00,35.14,35.32,34.87,35.07,121191.0,35.14,35.32,34.87,35.07,121191.0
2023-05-04 12:50:00,35.08,35.39,34.85,35.37,147383.0,35.08,35.39,34.85,35.37,147383.0
2023-05-04 13:00:00,35.4,36.16,35.32,36.06,238140.0,35.4,36.16,35.32,36.06,238140.0
2023-05-04 13:10:00,36.08,36.37,35.92,36.18,238022.0,36.08,36.37,35.92,36.18,238022.0
2023-05-04 13:20:00,36.17,36.43,36.07,36.36,228288.0,36.17,36.43,36.07,36.36,228288.0
2023-05-04 13:30:00,36.34,36.69,36.32,36.54,142381.0,36.34,36.69,36.32,36.54,142381.0
2023-05-04 13:40:00,36.55,36.6,36.32,36.55,134487.0,36.55,36.6,36.32,36.55,134487.0
2023-05-04 13:50:00,36.55,37.06,36.43,36.95,274537.0,36.55,37.06,36.43,36.95,274537.0
2023-05-04 14:00:00,36.95,37.47,36.83,37.45,465766.0,36.95,37.47,36.83,37.45,465766.0
2023-05-04 14:10:00,37.45,37.45,36.86,37.02,156962.0,37.45,37.45,36.86,37.02,156962.0
2023-05-04 14:20:00,37.04,37.16,36.8,36.89,99029.0,37.04,37.16,36.8,36.89,99029.0
2023-05-04 14:30:00,36.9,36.99,36.68,36.77,146859.0,36.9,36.99,36.68,36.77,146859.0
2023-05-04 14:40:00,36.77,36.88,36.68,36.76,93856.0,36.77,36.88,36.68,36.76,93856.0
2023-05-04 14:50:00,36.77,36.77,36.26,36.3,133616.0,36.77,36.77,36.26,36.3,133616.0
2023-05-04 15:00:00,36.31,36.4,36.08,36.11,124505.0,36.31,36.4,36.08,36.11,124505.0
2023-05-04 15:10:00,36.12,36.12,35.84,36.04,143968.0,36.12,36.12,35.84,36.04,143968.0
2023-05-04 15:20:00,36.04,36.4,36.0,36.34,163221.0,36.04,36.4,36.0,36.34,163221.0
2023-05-04 15:30:00,36.34,36.36,36.19,36.31,157664.0,36.34,36.36,36.19,36.31,157664.0
2023-05-04 15:40:00,36.32,36.43,36.18,36.28,180740.0,36.32,36.43,36.18,36.28,180740.0
2023-05-04 15:50:00,36.27,36.32,36.05,36.2,494383.0,36.27,36.32,36.05,36.2,494383.0
2023-05-05 09:30:00,36.26,38.69,36.26,38.48,508426.0,36.26,38.69,36.26,38.48,508426.0
2023-05-05 09:40:00,38.48,39.7,38.37,39.6,409033.0,38.48,39.7,38.37,39.6,409033.0
2023-05-05 09:50:00,39.56,39.99,39.47,39.68,330767.0,39.56,39.99,39.47,39.68,330767.0
2023-05-05 10:00:00,39.68,40.62,39.68,40.11,584660.0,39.68,40.62,39.68,40.11,584660.0
2023-05-05 10:10:00,40.11,40.39,39.84,40.34,269744.0,40.11,40.39,39.84,40.34,269744.0
2023-05-05 10:20:00,40.36,40.77,40.24,40.29,239367.0,40.36,40.77,40.24,40.29,239367.0
2023-05-05 10:30:00,40.32,40.92,40.32,40.84,200484.0,40.32,40.92,40.32,40.84,200484.0
2023-05-05 10:40:00,40.86,41.2,40.78,41.05,261198.0,40.86,41.2,40.78,41.05,261198.0
2023-05-05 10:50:00,41.07,41.44,41.01,41.34,397355.0,41.07,41.44,41.01,41.34,397355.0
2023-05-05 11:00:00,41.35,41.75,41.28,41.43,327625.0,41.35,41.75,41.28,41.43,327625.0
2023-05-05 11:10:00,41.44,41.67,41.2,41.32,205777.0,41.44,41.67,41.2,41.32,205777.0
2023-05-05 11:20:00,41.31,41.45,40.76,41.02,278087.0,41.31,41.45,40.76,41.02,278087.0
2023-05-05 11:30:00,41.03,41.07,40.57,40.73,197460.0,41.03,41.07,40.57,40.73,197460.0
2023-05-05 11:40:00,40.7,41.43,40.59,41.29,192790.0,40.7,41.43,40.59,41.29,192790.0
2023-05-05 11:50:00,41.25,41.31,40.63,40.65,183267.0,41.25,41.31,40.63,40.65,183267.0
2023-05-05 12:00:00,40.68,40.79,40.38,40.48,125899.0,40.68,40.79,40.38,40.48,125899.0
2023-05-05 12:10:00,40.49,40.63,40.34,40.6,151184.0,40.49,40.63,40.34,40.6,151184.0
2023-05-05 12:20:00,40.61,40.78,40.21,40.21,158014.0,40.61,40.78,40.21,40.21,158014.0
2023-05-05 12:30:00,40.23,40.91,40.18,40.68,116739.0,40.23,40.91,40.18,40.68,116739.0
2023-05-05 12:40:00,40.68,40.76,40.29,40.37,94903.0,40.68,40.76,40.29,40.37,94903.0
2023-05-05 12:50:00,40.4,40.68,40.26,40.66,73454.0,40.4,40.68,40.26,40.66,73454.0
2023-05-05 13:00:00,40.66,40.8,40.57,40.8,50460.0,40.66,40.8,40.57,40.8,50460.0
2023-05-05 13:10:00,40.79,40.85,40.54,40.68,43089.0,40.79,40.85,40.54,40.68,43089.0
2023-05-05 13:20:00,40.71,40.9,40.54,40.65,48610.0,40.71,40.9,40.54,40.65,48610.0
2023-05-05 13:30:00,40.7,40.8,40.65,40.73,35655.0,40.7,40.8,40.65,40.73,35655.0
2023-05-05 13:40:00,40.74,40.87,40.73,40.83,29500.0,40.74,40.87,40.73,40.83,29500.0
2023-05-05 13:50:00,40.85,40.92,40.71,40.73,42991.0,40.85,40.92,40.71,40.73,42991.0
2023-05-05 14:00:00,40.71,40.85,40.57,40.59,46533.0,40.71,40.85,40.57,40.59,46533.0
2023-05-05 14:10:00,40.58,40.6,40.11,40.19,116870.0,40.58,40.6,40.11,40.19,116870.0
2023-05-05 14:20:00,40.16,40.48,40.12,40.41,123900.0,40.16,40.48,40.12,40.41,123900.0
2023-05-05 14:30:00,40.41,40.43,40.23,40.38,114033.0,40.41,40.43,40.23,40.38,114033.0
2023-05-05 14:40:00,40.38,40.56,40.35,40.38,60285.0,40.38,40.56,40.35,40.38,60285.0
2023-05-05 14:50:00,40.37,40.37,39.83,39.86,103251.0,40.37,40.37,39.83,39.86,103251.0
2023-05-05 15:00:00,39.87,40.26,39.84,40.26,132697.0,39.87,40.26,39.84,40.26,132697.0
2023-05-05 15:10:00,40.26,40.32,40.1,40.15,99499.0,40.26,40.32,40.1,40.15,99499.0
2023-05-05 15:20:00,40.12,40.33,40.05,40.23,123219.0,40.12,40.33,40.05,40.23,123219.0
2023-05-05 15:30:00,40.24,40.37,40.23,40.23,165352.0,40.24,40.37,40.23,40.23,165352.0
2023-05-05 15:40:00,40.23,40.34,40.16,40.25,247632.0,40.23,40.34,40.16,40.25,247632.0
2023-05-05 15:50:00,40.25,40.45,40.13,40.19,574627.0,40.25,40.45,40.13,40.19,574627.0
2023-05-08 09:30:00,40.02,40.5,39.52,40.22,199184.0,40.02,40.5,39.52,40.22,199184.0
2023-05-08 09:40:00,40.16,40.17,39.21,39.29,129951.0,40.16,40.17,39.21,39.29,129951.0
2023-05-08 09:50:00,39.26,39.57,38.94,39.14,121056.0,39.26,39.57,38.94,39.14,121056.0
2023-05-08 10:00:00,39.16,39.39,38.85,38.99,124572.0,39.16,39.39,38.85,38.99,124572.0
2023-05-08 10:10:00,38.97,39.02,38.55,38.86,131855.0,38.97,39.02,38.55,38.86,131855.0
2023-05-08 10:20:00,38.85,39.02,38.69,38.8,81541.0,38.85,39.02,38.69,38.8,81541.0
2023-05-08 10:30:00,38.82,39.29,38.8,39.27,116608.0,38.82,39.29,38.8,39.27,116608.0
2023-05-08 10:40:00,39.26,39.6,39.24,39.4,114691.0,39.26,39.6,39.24,39.4,114691.0
2023-05-08 10:50:00,39.43,39.98,39.31,39.74,130178.0,39.43,39.98,39.31,39.74,130178.0
2023-05-08 11:00:00,39.76,39.9,39.59,39.6,82092.0,39.76,39.9,39.59,39.6,82092.0
2023-05-08 11:10:00,39.64,39.86,39.64,39.67,58433.0,39.64,39.86,39.64,39.67,58433.0
2023-05-08 11:20:00,39.66,39.74,39.54,39.7,56159.0,39.66,39.74,39.54,39.7,56159.0
2023-05-08 11:30:00,39.7,40.35,39.66,40.25,119769.0,39.7,40.35,39.66,40.25,119769.0
2023-05-08 11:40:00,40.22,40.63,40.07,40.63,98249.0,40.22,40.63,40.07,40.63,98249.0
2023-05-08 11:50:00,40.63,40.68,40.44,40.44,94793.0,40.63,40.68,40.44,40.44,94793.0
2023-05-08 12:00:00,40.47,40.66,40.33,40.63,63744.0,40.47,40.66,40.33,40.63,63744.0
2023-05-08 12:10:00,40.65,40.9,40.59,40.76,66827.0,40.65,40.9,40.59,40.76,66827.0
2023-05-08 12:20:00,40.75,40.84,40.47,40.54,58926.0,40.75,40.84,40.47,40.54,58926.0
2023-05-08 12:30:00,40.56,40.62,40.36,40.53,39877.0,40.56,40.62,40.36,40.53,39877.0
2023-05-08 12:40:00,40.52,40.52,40.3,40.36,38100.0,40.52,40.52,40.3,40.36,38100.0
2023-05-08 12:50:00,40.38,40.5,40.19,40.21,50808.0,40.38,40.5,40.19,40.21,50808.0
2023-05-08 13:00:00,40.23,40.38,40.14,40.23,41023.0,40.23,40.38,40.14,40.23,41023.0
2023-05-08 13:10:00,40.25,40.6,40.23,40.55,47484.0,40.25,40.6,40.23,40.55,47484.0
2023-05-08 13:20:00,40.55,40.57,40.34,40.35,29912.0,40.55,40.57,40.34,40.35,29912.0
2023-05-08 13:30:00,40.36,40.7,40.35,40.68,51649.0,40.36,40.7,40.35,40.68,51649.0
2023-05-08 13:40:00,40.65,40.94,40.47,40.9,70575.0,40.65,40.94,40.47,40.9,70575.0
2023-05-08 13:50:00,40.88,40.99,40.75,40.75,43482.0,40.88,40.99,40.75,40.75,43482.0
2023-05-08 14:00:00,40.75,40.78,40.18,40.29,79786.0,40.75,40.78,40.18,40.29,79786.0
2023-05-08 14:10:00,40.31,40.49,40.22,40.46,44732.0,40.31,40.49,40.22,40.46,44732.0
2023-05-08 14:20:00,40.45,40.46,40.3,40.36,38742.0,40.45,40.46,40.3,40.36,38742.0
2023-05-08 14:30:00,40.37,40.45,40.33,40.45,35145.0,40.37,40.45,40.33,40.45,35145.0
2023-05-08 14:40:00,40.39,40.48,40.35,40.39,35290.0,40.39,40.48,40.35,40.39,35290.0
2023-05-08 14:50:00,40.38,40.46,40.26,40.44,25503.0,40.38,40.46,40.26,40.44,25503.0
2023-05-08 15:00:00,40.45,40.47,40.4,40.42,20388.0,40.45,40.47,40.4,40.42,20388.0
2023-05-08 15:10:00,40.44,40.46,40.29,40.34,30940.0,40.44,40.46,40.29,40.34,30940.0
2023-05-08 15:20:00,40.35,40.38,40.17,40.17,44679.0,40.35,40.38,40.17,40.17,44679.0
2023-05-08 15:30:00,40.16,40.36,40.06,40.35,62149.0,40.16,40.36,40.06,40.35,62149.0
2023-05-08 15:40:00,40.34,40.38,40.18,40.19,73544.0,40.34,40.38,40.18,40.19,73544.0
2023-05-08 15:50:00,40.2,40.24,39.94,40.0,286198.0,40.2,40.24,39.94,40.0,286198.0
2023-05-09 09:30:00,37.7,38.75,37.53,38.31,671250.0,37.7,38.75,37.53,38.31,671250.0
2023-05-09 09:40:00,38.29,38.78,38.2,38.56,440202.0,38.29,38.78,38.2,38.56,440202.0
2023-05-09 09:50:00,38.57,38.65,37.97,38.52,296037.0,38.57,38.65,37.97,38.52,296037.0
2023-05-09 10:00:00,38.52,38.7,38.25,38.41,246445.0,38.52,38.7,38.25,38.41,246445.0
2023-05-09 10:10:00,38.41,38.64,38.05,38.61,235401.0,38.41,38.64,38.05,38.61,235401.0
2023-05-09 10:20:00,38.61,38.78,38.54,38.75,264674.0,38.61,38.78,38.54,38.75,264674.0
2023-05-09 10:30:00,38.75,38.78,38.27,38.56,172328.0,38.75,38.78,38.27,38.56,172328.0
2023-05-09 10:40:00,38.55,38.78,38.26,38.31,229085.0,38.55,38.78,38.26,38.31,229085.0
2023-05-09 10:50:00,38.3,38.58,38.19,38.58,185967.0,38.3,38.58,38.19,38.58,185967.0
2023-05-09 11:00:00,38.58,38.61,38.24,38.3,114846.0,38.58,38.61,38.24,38.3,114846.0
2023-05-09 11:10:00,38.3,38.56,38.24,38.36,156459.0,38.3,38.56,38.24,38.36,156459.0
2023-05-09 11:20:00,38.35,38.38,38.05,38.07,111997.0,38.35,38.38,38.05,38.07,111997.0
2023-05-09 11:30:00,38.08,38.12,37.9,37.99,295478.0,38.08,38.12,37.9,37.99,295478.0
2023-05-09 11:40:00,38.0,38.38,37.98,38.08,140952.0,38.0,38.38,37.98,38.08,140952.0
2023-05-09 11:50:00,38.08,38.08,37.68,37.72,168355.0,38.08,38.08,37.68,37.72,168355.0
2023-05-09 12:00:00,37.71,37.98,37.68,37.95,151385.0,37.71,37.98,37.68,37.95,151385.0
2023-05-09 12:10:00,37.95,38.13,37.85,38.12,145664.0,37.95,38.13,37.85,38.12,145664.0
2023-05-09 12:20:00,38.1,38.16,37.95,38.07,87718.0,38.1,38.16,37.95,38.07,87718.0
2023-05-09 12:30:00,38.08,38.28,38.05,38.27,83829.0,38.08,38.28,38.05,38.27,83829.0
2023-05-09 12:40:00,38.28,38.37,38.16,38.23,104062.0,38.28,38.37,38.16,38.23,104062.0
2023-05-09 12:50:00,38.21,38.41,38.18,38.27,76537.0,38.21,38.41,38.18,38.27,76537.0
2023-05-09 13:00:00,38.25,38.29,38.03,38.25,110726.0,38.25,38.29,38.03,38.25,110726.0
2023-05-09 13:10:00,38.25,38.27,38.04,38.14,85250.0,38.25,38.27,38.04,38.14,85250.0
2023-05-09 13:20:00,38.16,38.25,38.09,38.22,54254.0,38.16,38.25,38.09,38.22,54254.0
2023-05-09 13:30:00,38.22,38.28,37.81,37.84,91059.0,38.22,38.28,37.81,37.84,91059.0
2023-05-09 13:40:00,37.85,37.9,37.68,37.87,118715.0,37.85,37.9,37.68,37.87,118715.0
2023-05-09 13:50:00,37.86,38.0,37.69,37.95,79765.0,37.86,38.0,37.69,37.95,79765.0
2023-05-09 14:00:00,37.95,38.02,37.86,37.98,69911.0,37.95,38.02,37.86,37.98,69911.0
2023-05-09 14:10:00,37.96,38.01,37.91,37.93,82759.0,37.96,38.01,37.91,37.93,82759.0
2023-05-09 14:20:00,37.93,38.03,37.84,37.95,112981.0,37.93,38.03,37.84,37.95,112981.0
2023-05-09 14:30:00,37.96,38.1,37.91,38.09,117818.0,37.96,38.1,37.91,38.09,117818.0
2023-05-09 14:40:00,38.1,38.31,38.04,38.13,117650.0,38.1,38.31,38.04,38.13,117650.0
2023-05-09 14:50:00,38.15,38.16,38.01,38.12,65991.0,38.15,38.16,38.01,38.12,65991.0
2023-05-09 15:00:00,38.13,38.13,38.04,38.11,172609.0,38.13,38.13,38.04,38.11,172609.0
2023-05-09 15:10:00,38.1,38.12,37.99,38.01,115840.0,38.1,38.12,37.99,38.01,115840.0
2023-05-09 15:20:00,38.01,38.02,37.62,37.62,257500.0,38.01,38.02,37.62,37.62,257500.0
2023-05-09 15:30:00,37.61,37.61,37.0,37.02,688546.0,37.61,37.61,37.0,37.02,688546.0
2023-05-09 15:40:00,37.01,37.3,37.0,37.11,644125.0,37.01,37.3,37.0,37.11,644125.0
2023-05-09 15:50:00,37.1,37.12,36.47,36.63,2160105.0,37.1,37.12,36.47,36.63,2160105.0
2023-05-10 09:30:00,36.74,37.15,36.2,36.54,616852.0,36.74,37.15,36.2,36.54,616852.0
2023-05-10 09:40:00,36.46,36.74,36.01,36.53,273753.0,36.46,36.74,36.01,36.53,273753.0
2023-05-10 09:50:00,36.56,36.63,35.6,36.22,331509.0,36.56,36.63,35.6,36.22,331509.0
2023-05-10 10:00:00,36.27,36.68,36.04,36.64,399926.0,36.27,36.68,36.04,36.64,399926.0
2023-05-10 10:10:00,36.61,36.67,36.23,36.36,346076.0,36.61,36.67,36.23,36.36,346076.0
2023-05-10 10:20:00,36.38,36.79,36.36,36.63,158224.0,36.38,36.79,36.36,36.63,158224.0
2023-05-10 10:30:00,36.63,36.91,36.5,36.58,231184.0,36.63,36.91,36.5,36.58,231184.0
2023-05-10 10:40:00,36.59,36.78,35.85,35.85,397464.0,36.59,36.78,35.85,35.85,397464.0
2023-05-10 10:50:00,35.83,36.02,35.42,35.62,231591.0,35.83,36.02,35.42,35.62,231591.0
2023-05-10 11:00:00,35.64,35.82,35.57,35.73,98732.0,35.64,35.82,35.57,35.73,98732.0
2023-05-10 11:10:00,35.71,36.0,35.62,35.9,104629.0,35.71,36.0,35.62,35.9,104629.0
2023-05-10 11:20:00,35.88,36.22,35.85,36.12,119276.0,35.88,36.22,35.85,36.12,119276.0
2023-05-10 11:30:00,36.11,36.19,35.88,36.13,89834.0,36.11,36.19,35.88,36.13,89834.0
2023-05-10 11:40:00,36.13,36.18,35.93,36.1,87630.0,36.13,36.18,35.93,36.1,87630.0
2023-05-10 11:50:00,36.09,36.1,35.85,35.9,74166.0,36.09,36.1,35.85,35.9,74166.0
2023-05-10 12:00:00,35.89,35.9,35.74,35.8,44368.0,35.89,35.9,35.74,35.8,44368.0
2023-05-10 12:10:00,35.79,36.0,35.68,35.79,50654.0,35.79,36.0,35.68,35.79,50654.0
2023-05-10 12:20:00,35.79,35.79,35.56,35.58,41812.0,35.79,35.79,35.56,35.58,41812.0
2023-05-10 12:30:00,35.57,35.58,35.2,35.23,104256.0,35.57,35.58,35.2,35.23,104256.0
2023-05-10 12:40:00,35.27,35.28,34.79,34.81,116576.0,35.27,35.28,34.79,34.81,116576.0
2023-05-10 12:50:00,34.82,34.88,34.58,34.61,225663.0,34.82,34.88,34.58,34.61,225663.0
2023-05-10 13:00:00,34.6,34.69,34.43,34.43,130271.0,34.6,34.69,34.43,34.43,130271.0
2023-05-10 13:10:00,34.42,34.44,34.01,34.12,115869.0,34.42,34.44,34.01,34.12,115869.0
2023-05-10 13:20:00,34.14,34.42,34.03,34.33,156703.0,34.14,34.42,34.03,34.33,156703.0
2023-05-10 13:30:00,34.29,34.73,34.24,34.72,222795.0,34.29,34.73,34.24,34.72,222795.0
2023-05-10 13:40:00,34.7,35.19,34.66,35.17,272888.0,34.7,35.19,34.66,35.17,272888.0
2023-05-10 13:50:00,35.18,35.18,34.96,35.01,100124.0,35.18,35.18,34.96,35.01,100124.0
2023-05-10 14:00:00,35.02,35.4,34.98,35.19,177939.0,35.02,35.4,34.98,35.19,177939.0
2023-05-10 14:10:00,35.23,35.37,35.11,35.11,172095.0,35.23,35.37,35.11,35.11,172095.0
2023-05-10 14:20:00,35.18,35.21,35.0,35.18,86218.0,35.18,35.21,35.0,35.18,86218.0
2023-05-10 14:30:00,35.18,35.39,35.07,35.37,72705.0,35.18,35.39,35.07,35.37,72705.0
2023-05-10 14:40:00,35.35,35.48,35.23,35.28,93528.0,35.35,35.48,35.23,35.28,93528.0
2023-05-10 14:50:00,35.29,35.42,35.15,35.36,138224.0,35.29,35.42,35.15,35.36,138224.0
2023-05-10 15:00:00,35.35,35.65,35.34,35.55,72837.0,35.35,35.65,35.34,35.55,72837.0
2023-05-10 15:10:00,35.56,35.61,35.44,35.54,69059.0,35.56,35.61,35.44,35.54,69059.0
2023-05-10 15:20:00,35.55,35.91,35.55,35.86,155798.0,35.55,35.91,35.55,35.86,155798.0
2023-05-10 15:30:00,35.86,36.05,35.63,35.75,241862.0,35.86,36.05,35.63,35.75,241862.0
2023-05-10 15:40:00,35.75,35.94,35.75,35.86,178796.0,35.75,35.94,35.75,35.86,178796.0
2023-05-10 15:50:00,35.85,36.0,35.72,35.83,556499.0,35.85,36.0,35.72,35.83,556499.0
2023-05-11 09:30:00,36.0,36.1,35.53,35.95,122182.0,36.0,36.1,35.53,35.95,122182.0
2023-05-11 09:40:00,35.89,36.51,35.82,36.39,175350.0,35.89,36.51,35.82,36.39,175350.0
2023-05-11 09:50:00,36.37,36.94,36.1,36.61,280028.0,36.37,36.94,36.1,36.61,280028.0
2023-05-11 10:00:00,36.59,36.88,36.28,36.44,214476.0,36.59,36.88,36.28,36.44,214476.0
2023-05-11 10:10:00,36.45,36.64,36.01,36.03,152260.0,36.45,36.64,36.01,36.03,152260.0
2023-05-11 10:20:00,36.02,36.43,36.01,36.33,152461.0,36.02,36.43,36.01,36.33,152461.0
2023-05-11 10:30:00,36.34,36.34,35.8,35.94,107433.0,36.34,36.34,35.8,35.94,107433.0
2023-05-11 10:40:00,35.94,36.52,35.87,36.43,132488.0,35.94,36.52,35.87,36.43,132488.0
2023-05-11 10:50:00,36.41,36.66,36.13,36.23,113059.0,36.41,36.66,36.13,36.23,113059.0
2023-05-11 11:00:00,36.2,36.39,36.07,36.21,80010.0,36.2,36.39,36.07,36.21,80010.0
2023-05-11 11:10:00,36.23,36.3,36.08,36.16,69006.0,36.23,36.3,36.08,36.16,69006.0
2023-05-11 11:20:00,36.15,36.42,36.12,36.36,73765.0,36.15,36.42,36.12,36.36,73765.0
2023-05-11 11:30:00,36.38,36.58,36.31,36.32,96475.0,36.38,36.58,36.31,36.32,96475.0
2023-05-11 11:40:00,36.32,36.49,36.18,36.21,62927.0,36.32,36.49,36.18,36.21,62927.0
2023-05-11 11:50:00,36.22,36.37,36.13,36.33,68830.0,36.22,36.37,36.13,36.33,68830.0
2023-05-11 12:00:00,36.33,36.38,36.2,36.32,68323.0,36.33,36.38,36.2,36.32,68323.0
2023-05-11 12:10:00,36.31,36.31,36.05,36.13,69362.0,36.31,36.31,36.05,36.13,69362.0
2023-05-11 12:20:00,36.13,36.27,35.98,36.0,53349.0,36.13,36.27,35.98,36.0,53349.0
2023-05-11 12:30:00,36.06,36.13,35.89,36.08,48160.0,36.06,36.13,35.89,36.08,48160.0
2023-05-11 12:40:00,36.09,36.21,36.01,36.16,55332.0,36.09,36.21,36.01,36.16,55332.0
2023-05-11 12:50:00,36.17,36.33,36.03,36.3,48212.0,36.17,36.33,36.03,36.3,48212.0
2023-05-11 13:00:00,36.32,36.52,36.17,36.5,68858.0,36.32,36.52,36.17,36.5,68858.0
2023-05-11 13:10:00,36.5,36.64,36.45,36.62,38569.0,36.5,36.64,36.45,36.62,38569.0
2023-05-11 13:20:00,36.61,36.65,36.33,36.38,68034.0,36.61,36.65,36.33,36.38,68034.0
2023-05-11 13:30:00,36.37,36.63,36.31,36.58,40579.0,36.37,36.63,36.31,36.58,40579.0
2023-05-11 13:40:00,36.59,36.6,36.01,36.05,73195.0,36.59,36.6,36.01,36.05,73195.0
2023-05-11 13:50:00,36.04,36.36,35.95,36.34,82412.0,36.04,36.36,35.95,36.34,82412.0
2023-05-11 14:00:00,36.35,36.38,36.23,36.36,36447.0,36.35,36.38,36.23,36.36,36447.0
2023-05-11 14:10:00,36.35,36.35,36.02,36.11,80943.0,36.35,36.35,36.02,36.11,80943.0
2023-05-11 14:20:00,36.09,36.2,36.05,36.15,44132.0,36.09,36.2,36.05,36.15,44132.0
2023-05-11 14:30:00,36.15,36.24,36.07,36.14,96983.0,36.15,36.24,36.07,36.14,96983.0
2023-05-11 14:40:00,36.14,36.28,36.13,36.18,36801.0,36.14,36.28,36.13,36.18,36801.0
2023-05-11 14:50:00,36.18,36.19,36.04,36.13,40656.0,36.18,36.19,36.04,36.13,40656.0
2023-05-11 15:00:00,36.14,36.28,36.07,36.28,40445.0,36.14,36.28,36.07,36.28,40445.0
2023-05-11 15:10:00,36.3,36.31,36.22,36.23,50501.0,36.3,36.31,36.22,36.23,50501.0
2023-05-11 15:20:00,36.22,36.34,36.19,36.3,55361.0,36.22,36.34,36.19,36.3,55361.0
2023-05-11 15:30:00,36.3,36.3,36.15,36.23,73297.0,36.3,36.3,36.15,36.23,73297.0
2023-05-11 15:40:00,36.23,36.46,36.18,36.41,80552.0,36.23,36.46,36.18,36.41,80552.0
2023-05-11 15:50:00,36.4,36.49,36.28,36.45,339512.0,36.4,36.49,36.28,36.45,339512.0
2023-05-12 09:30:00,36.17,36.17,35.38,35.64,175357.0,36.17,36.17,35.38,35.64,175357.0
2023-05-12 09:40:00,35.62,36.02,35.01,35.02,158286.0,35.62,36.02,35.01,35.02,158286.0
2023-05-12 09:50:00,35.05,35.44,34.78,34.78,179733.0,35.05,35.44,34.78,34.78,179733.0
2023-05-12 10:00:00,34.76,34.79,33.98,34.26,336167.0,34.76,34.79,33.98,34.26,336167.0
2023-05-12 10:10:00,34.28,34.58,34.21,34.51,227775.0,34.28,34.58,34.21,34.51,227775.0
2023-05-12 10:20:00,34.51,34.67,34.39,34.41,169086.0,34.51,34.67,34.39,34.41,169086.0
2023-05-12 10:30:00,34.41,34.88,34.37,34.82,187705.0,34.41,34.88,34.37,34.82,187705.0
2023-05-12 10:40:00,34.83,35.11,34.66,35.06,93038.0,34.83,35.11,34.66,35.06,93038.0
2023-05-12 10:50:00,35.07,35.09,34.66,34.72,81824.0,35.07,35.09,34.66,34.72,81824.0
2023-05-12 11:00:00,34.71,35.28,34.67,35.14,106415.0,34.71,35.28,34.67,35.14,106415.0
2023-05-12 11:10:00,35.15,35.24,35.04,35.17,54017.0,35.15,35.24,35.04,35.17,54017.0
2023-05-12 11:20:00,35.17,35.35,35.08,35.12,65657.0,35.17,35.35,35.08,35.12,65657.0
2023-05-12 11:30:00,35.12,35.19,34.74,34.83,77437.0,35.12,35.19,34.74,34.83,77437.0
2023-05-12 11:40:00,34.82,35.06,34.78,34.99,59363.0,34.82,35.06,34.78,34.99,59363.0
2023-05-12 11:50:00,34.99,35.12,34.96,34.99,41224.0,34.99,35.12,34.96,34.99,41224.0
2023-05-12 12:00:00,34.99,34.99,34.76,34.85,37115.0,34.99,34.99,34.76,34.85,37115.0
2023-05-12 12:10:00,34.87,35.04,34.82,34.99,60260.0,34.87,35.04,34.82,34.99,60260.0
2023-05-12 12:20:00,35.0,35.0,34.65,34.65,42158.0,35.0,35.0,34.65,34.65,42158.0
2023-05-12 12:30:00,34.66,34.76,34.61,34.75,52815.0,34.66,34.76,34.61,34.75,52815.0
2023-05-12 12:40:00,34.75,34.8,34.64,34.66,35921.0,34.75,34.8,34.64,34.66,35921.0
2023-05-12 12:50:00,34.66,34.81,34.51,34.79,60148.0,34.66,34.81,34.51,34.79,60148.0
2023-05-12 13:00:00,34.79,34.82,34.63,34.72,66235.0,34.79,34.82,34.63,34.72,66235.0
2023-05-12 13:10:00,34.73,34.76,34.54,34.57,50952.0,34.73,34.76,34.54,34.57,50952.0
2023-05-12 13:20:00,34.57,34.88,34.48,34.8,73089.0,34.57,34.88,34.48,34.8,73089.0
2023-05-12 13:30:00,34.81,34.86,34.64,34.68,43626.0,34.81,34.86,34.64,34.68,43626.0
2023-05-12 13:40:00,34.68,34.92,34.63,34.87,28588.0,34.68,34.92,34.63,34.87,28588.0
2023-05-12 13:50:00,34.87,34.87,34.69,34.75,32977.0,34.87,34.87,34.69,34.75,32977.0
2023-05-12 14:00:00,34.72,34.78,34.64,34.66,48915.0,34.72,34.78,34.64,34.66,48915.0
2023-05-12 14:10:00,34.65,34.82,34.65,34.72,70671.0,34.65,34.82,34.65,34.72,70671.0
2023-05-12 14:20:00,34.71,34.74,34.51,34.65,91870.0,34.71,34.74,34.51,34.65,91870.0
2023-05-12 14:30:00,34.63,34.71,34.39,34.4,82951.0,34.63,34.71,34.39,34.4,82951.0
2023-05-12 14:40:00,34.41,34.43,34.26,34.28,67529.0,34.41,34.43,34.26,34.28,67529.0
2023-05-12 14:50:00,34.31,34.63,34.31,34.48,92397.0,34.31,34.63,34.31,34.48,92397.0
2023-05-12 15:00:00,34.47,34.62,34.43,34.55,76678.0,34.47,34.62,34.43,34.55,76678.0
2023-05-12 15:10:00,34.56,34.61,34.44,34.52,42323.0,34.56,34.61,34.44,34.52,42323.0
2023-05-12 15:20:00,34.53,34.65,34.51,34.61,50590.0,34.53,34.65,34.51,34.61,50590.0
2023-05-12 15:30:00,34.61,34.88,34.6,34.74,101675.0,34.61,34.88,34.6,34.74,101675.0
2023-05-12 15:40:00,34.73,34.76,34.59,34.65,158625.0,34.73,34.76,34.59,34.65,158625.0
2023-05-12 15:50:00,34.64,34.81,34.56,34.76,364391.0,34.64,34.81,34.56,34.76,364391.0
2023-05-15 09:30:00,34.62,35.28,34.4,35.16,165649.0,34.62,35.28,34.4,35.16,165649.0
2023-05-15 09:40:00,35.16,35.85,35.07,35.65,125527.0,35.16,35.85,35.07,35.65,125527.0
2023-05-15 09:50:00,35.68,36.03,35.66,35.67,109505.0,35.68,36.03,35.66,35.67,109505.0
2023-05-15 10:00:00,35.69,36.08,35.51,35.66,116248.0,35.69,36.08,35.51,35.66,116248.0
2023-05-15 10:10:00,35.63,35.76,35.59,35.68,68624.0,35.63,35.76,35.59,35.68,68624.0
2023-05-15 10:20:00,35.66,35.76,35.55,35.64,48440.0,35.66,35.76,35.55,35.64,48440.0
2023-05-15 10:30:00,35.63,35.73,35.3,35.44,68213.0,35.63,35.73,35.3,35.44,68213.0
2023-05-15 10:40:00,35.46,35.76,35.31,35.74,43072.0,35.46,35.76,35.31,35.74,43072.0
2023-05-15 10:50:00,35.75,35.97,35.68,35.72,50300.0,35.75,35.97,35.68,35.72,50300.0
2023-05-15 11:00:00,35.71,36.26,35.7,36.2,77812.0,35.71,36.26,35.7,36.2,77812.0
2023-05-15 11:10:00,36.2,36.56,36.19,36.55,75388.0,36.2,36.56,36.19,36.55,75388.0
2023-05-15 11:20:00,36.57,36.65,36.5,36.55,59888.0,36.57,36.65,36.5,36.55,59888.0
2023-05-15 11:30:00,36.57,36.64,36.39,36.39,73047.0,36.57,36.64,36.39,36.39,73047.0
2023-05-15 11:40:00,36.4,36.49,36.24,36.48,55124.0,36.4,36.49,36.24,36.48,55124.0
2023-05-15 11:50:00,36.5,36.73,36.44,36.69,63054.0,36.5,36.73,36.44,36.69,63054.0
2023-05-15 12:00:00,36.68,36.79,36.59,36.63,76707.0,36.68,36.79,36.59,36.63,76707.0
2023-05-15 12:10:00,36.61,36.76,36.59,36.75,44321.0,36.61,36.76,36.59,36.75,44321.0
2023-05-15 12:20:00,36.75,36.78,36.46,36.48,61578.0,36.75,36.78,36.46,36.48,61578.0
2023-05-15 12:30:00,36.5,36.88,36.44,36.86,57332.0,36.5,36.88,36.44,36.86,57332.0
2023-05-15 12:40:00,36.85,36.89,36.67,36.81,109716.0,36.85,36.89,36.67,36.81,109716.0
2023-05-15 12:50:00,36.83,37.0,36.83,36.96,64542.0,36.83,37.0,36.83,36.96,64542.0
2023-05-15 13:00:00,36.95,36.99,36.88,36.94,59560.0,36.95,36.99,36.88,36.94,59560.0
2023-05-15 13:10:00,36.97,37.06,36.83,36.93,94205.0,36.97,37.06,36.83,36.93,94205.0
2023-05-15 13:20:00,36.94,36.99,36.87,36.92,73111.0,36.94,36.99,36.87,36.92,73111.0
2023-05-15 13:30:00,36.94,36.97,36.84,36.88,37817.0,36.94,36.97,36.84,36.88,37817.0
2023-05-15 13:40:00,36.86,36.98,36.76,36.88,78493.0,36.86,36.98,36.76,36.88,78493.0
2023-05-15 13:50:00,36.89,36.99,36.88,36.92,48399.0,36.89,36.99,36.88,36.92,48399.0
2023-05-15 14:00:00,36.93,36.99,36.89,36.92,71944.0,36.93,36.99,36.89,36.92,71944.0
2023-05-15 14:10:00,36.91,36.92,36.64,36.64,100478.0,36.91,36.92,36.64,36.64,100478.0
2023-05-15 14:20:00,36.67,36.85,36.61,36.78,88453.0,36.67,36.85,36.61,36.78,88453.0
2023-05-15 14:30:00,36.77,36.81,36.71,36.77,39734.0,36.77,36.81,36.71,36.77,39734.0
2023-05-15 14:40:00,36.76,36.77,36.63,36.66,74774.0,36.76,36.77,36.63,36.66,74774.0
2023-05-15 14:50:00,36.68,36.74,36.62,36.62,35862.0,36.68,36.74,36.62,36.62,35862.0
2023-05-15 15:00:00,36.63,36.83,36.56,36.8,59936.0,36.63,36.83,36.56,36.8,59936.0
2023-05-15 15:10:00,36.79,36.81,36.68,36.76,30040.0,36.79,36.81,36.68,36.76,30040.0
2023-05-15 15:20:00,36.75,36.85,36.68,36.83,60183.0,36.75,36.85,36.68,36.83,60183.0
2023-05-15 15:30:00,36.82,36.85,36.64,36.68,69447.0,36.82,36.85,36.64,36.68,69447.0
2023-05-15 15:40:00,36.68,36.7,36.53,36.65,102847.0,36.68,36.7,36.53,36.65,102847.0
2023-05-15 15:50:00,36.64,36.73,36.58,36.73,491806.0,36.64,36.73,36.58,36.73,491806.0
2023-05-16 09:30:00,36.11,36.17,35.46,35.69,166688.0,36.11,36.17,35.46,35.69,166688.0
2023-05-16 09:40:00,35.69,36.06,35.57,35.85,84736.0,35.69,36.06,35.57,35.85,84736.0
2023-05-16 09:50:00,35.89,35.9,34.95,34.95,188713.0,35.89,35.9,34.95,34.95,188713.0
2023-05-16 10:00:00,35.01,35.09,34.57,34.58,143329.0,35.01,35.09,34.57,34.58,143329.0
2023-05-16 10:10:00,34.58,35.06,34.58,34.95,107888.0,34.58,35.06,34.58,34.95,107888.0
2023-05-16 10:20:00,34.97,35.3,34.85,35.27,84357.0,34.97,35.3,34.85,35.27,84357.0
2023-05-16 10:30:00,35.27,35.33,34.9,34.96,98814.0,35.27,35.33,34.9,34.96,98814.0
2023-05-16 10:40:00,34.97,35.17,34.97,35.03,33823.0,34.97,35.17,34.97,35.03,33823.0
2023-05-16 10:50:00,35.04,35.45,34.96,35.27,69756.0,35.04,35.45,34.96,35.27,69756.0
2023-05-16 11:00:00,35.28,35.33,35.0,35.03,75498.0,35.28,35.33,35.0,35.03,75498.0
2023-05-16 11:10:00,35.04,35.16,34.93,34.96,82511.0,35.04,35.16,34.93,34.96,82511.0
2023-05-16 11:20:00,34.96,35.09,34.94,35.08,72776.0,34.96,35.09,34.94,35.08,72776.0
2023-05-16 11:30:00,35.09,35.15,35.0,35.07,58520.0,35.09,35.15,35.0,35.07,58520.0
2023-05-16 11:40:00,35.09,35.38,35.04,35.38,42234.0,35.09,35.38,35.04,35.38,42234.0
2023-05-16 11:50:00,35.36,35.57,35.35,35.49,41156.0,35.36,35.57,35.35,35.49,41156.0
2023-05-16 12:00:00,35.48,35.48,35.2,35.33,46981.0,35.48,35.48,35.2,35.33,46981.0
2023-05-16 12:10:00,35.32,35.55,35.27,35.38,35608.0,35.32,35.55,35.27,35.38,35608.0
2023-05-16 12:20:00,35.37,35.47,35.36,35.41,31408.0,35.37,35.47,35.36,35.41,31408.0
2023-05-16 12:30:00,35.39,35.5,35.38,35.45,24315.0,35.39,35.5,35.38,35.45,24315.0
2023-05-16 12:40:00,35.47,35.54,35.21,35.3,56063.0,35.47,35.54,35.21,35.3,56063.0
2023-05-16 12:50:00,35.28,35.42,35.1,35.42,41580.0,35.28,35.42,35.1,35.42,41580.0
2023-05-16 13:00:00,35.41,35.53,35.33,35.4,33859.0,35.41,35.53,35.33,35.4,33859.0
2023-05-16 13:10:00,35.39,35.4,35.17,35.18,35044.0,35.39,35.4,35.17,35.18,35044.0
2023-05-16 13:20:00,35.17,35.23,34.98,35.0,59761.0,35.17,35.23,34.98,35.0,59761.0
2023-05-16 13:30:00,35.0,35.12,34.97,35.1,59233.0,35.0,35.12,34.97,35.1,59233.0
2023-05-16 13:40:00,35.09,35.14,34.99,35.09,35771.0,35.09,35.14,34.99,35.09,35771.0
2023-05-16 13:50:00,35.06,35.08,34.98,35.06,28270.0,35.06,35.08,34.98,35.06,28270.0
2023-05-16 14:00:00,35.07,35.08,34.77,34.88,93576.0,35.07,35.08,34.77,34.88,93576.0
2023-05-16 14:10:00,34.87,35.07,34.81,35.07,51539.0,34.87,35.07,34.81,35.07,51539.0
2023-05-16 14:20:00,35.08,35.39,35.08,35.34,91308.0,35.08,35.39,35.08,35.34,91308.0
2023-05-16 14:30:00,35.35,35.38,35.15,35.25,64131.0,35.35,35.38,35.15,35.25,64131.0
2023-05-16 14:40:00,35.22,35.54,35.22,35.54,47052.0,35.22,35.54,35.22,35.54,47052.0
2023-05-16 14:50:00,35.54,35.66,35.52,35.63,55318.0,35.54,35.66,35.52,35.63,55318.0
2023-05-16 15:00:00,35.64,35.72,35.59,35.59,39495.0,35.64,35.72,35.59,35.59,39495.0
2023-05-16 15:10:00,35.59,35.73,35.59,35.69,52951.0,35.59,35.73,35.59,35.69,52951.0
2023-05-16 15:20:00,35.68,35.84,35.62,35.82,57574.0,35.68,35.84,35.62,35.82,57574.0
2023-05-16 15:30:00,35.81,35.95,35.72,35.93,84919.0,35.81,35.95,35.72,35.93,84919.0
2023-05-16 15:40:00,35.93,35.95,35.72,35.79,184254.0,35.93,35.95,35.72,35.79,184254.0
2023-05-16 15:50:00,35.79,35.84,35.58,35.59,349784.0,35.79,35.84,35.58,35.59,349784.0
2023-05-17 09:30:00,35.66,35.78,35.04,35.3,119429.0,35.66,35.78,35.04,35.3,119429.0
2023-05-17 09:40:00,35.31,35.64,35.29,35.37,79668.0,35.31,35.64,35.29,35.37,79668.0
2023-05-17 09:50:00,35.37,35.44,34.83,34.83,95695.0,35.37,35.44,34.83,34.83,95695.0
2023-05-17 10:00:00,34.89,35.12,34.82,35.07,108909.0,34.89,35.12,34.82,35.07,108909.0
2023-05-17 10:10:00,35.08,35.25,34.99,35.25,71644.0,35.08,35.25,34.99,35.25,71644.0
2023-05-17 10:20:00,35.23,35.32,35.06,35.21,70829.0,35.23,35.32,35.06,35.21,70829.0
2023-05-17 10:30:00,35.23,35.55,35.18,35.52,59496.0,35.23,35.55,35.18,35.52,59496.0
2023-05-17 10:40:00,35.5,35.9,35.47,35.79,107509.0,35.5,35.9,35.47,35.79,107509.0
2023-05-17 10:50:00,35.79,35.99,35.61,35.97,86553.0,35.79,35.99,35.61,35.97,86553.0
2023-05-17 11:00:00,35.98,36.29,35.98,36.25,88718.0,35.98,36.29,35.98,36.25,88718.0
2023-05-17 11:10:00,36.25,36.87,36.21,36.72,149832.0,36.25,36.87,36.21,36.72,149832.0
2023-05-17 11:20:00,36.73,36.95,36.65,36.93,107158.0,36.73,36.95,36.65,36.93,107158.0
2023-05-17 11:30:00,36.92,36.94,36.6,36.65,105954.0,36.92,36.94,36.6,36.65,105954.0
2023-05-17 11:40:00,36.65,36.85,36.62,36.66,148432.0,36.65,36.85,36.62,36.66,148432.0
2023-05-17 11:50:00,36.68,36.7,36.4,36.5,65259.0,36.68,36.7,36.4,36.5,65259.0
2023-05-17 12:00:00,36.5,36.51,36.27,36.37,55821.0,36.5,36.51,36.27,36.37,55821.0
2023-05-17 12:10:00,36.36,36.52,36.34,36.41,51563.0,36.36,36.52,36.34,36.41,51563.0
2023-05-17 12:20:00,36.43,36.5,36.3,36.48,38685.0,36.43,36.5,36.3,36.48,38685.0
2023-05-17 12:30:00,36.5,36.64,36.48,36.6,38743.0,36.5,36.64,36.48,36.6,38743.0
2023-05-17 12:40:00,36.62,36.86,36.57,36.79,57516.0,36.62,36.86,36.57,36.79,57516.0
2023-05-17 12:50:00,36.79,37.03,36.79,36.93,149894.0,36.79,37.03,36.79,36.93,149894.0
2023-05-17 13:00:00,36.91,36.93,36.7,36.79,54320.0,36.91,36.93,36.7,36.79,54320.0
2023-05-17 13:10:00,36.79,36.88,36.64,36.81,42878.0,36.79,36.88,36.64,36.81,42878.0
2023-05-17 13:20:00,36.83,36.96,36.83,36.93,28702.0,36.83,36.96,36.83,36.93,28702.0
2023-05-17 13:30:00,36.94,36.97,36.85,36.91,34441.0,36.94,36.97,36.85,36.91,34441.0
2023-05-17 13:40:00,36.9,37.13,36.9,37.09,86334.0,36.9,37.13,36.9,37.09,86334.0
2023-05-17 13:50:00,37.12,37.18,36.94,37.03,57209.0,37.12,37.18,36.94,37.03,57209.0
2023-05-17 14:00:00,37.01,37.04,36.87,37.01,44280.0,37.01,37.04,36.87,37.01,44280.0
2023-05-17 14:10:00,37.0,37.22,36.98,37.19,80134.0,37.0,37.22,36.98,37.19,80134.0
2023-05-17 14:20:00,37.2,37.28,37.11,37.23,48909.0,37.2,37.28,37.11,37.23,48909.0
2023-05-17 14:30:00,37.25,37.31,37.08,37.19,49271.0,37.25,37.31,37.08,37.19,49271.0
2023-05-17 14:40:00,37.18,37.21,37.01,37.17,34723.0,37.18,37.21,37.01,37.17,34723.0
2023-05-17 14:50:00,37.18,37.21,37.06,37.1,44938.0,37.18,37.21,37.06,37.1,44938.0
2023-05-17 15:00:00,37.12,37.2,37.06,37.16,37259.0,37.12,37.2,37.06,37.16,37259.0
2023-05-17 15:10:00,37.14,37.22,37.05,37.08,53867.0,37.14,37.22,37.05,37.08,53867.0
2023-05-17 15:20:00,37.08,37.08,36.82,36.84,103133.0,37.08,37.08,36.82,36.84,103133.0
2023-05-17 15:30:00,36.85,37.08,36.84,37.01,83633.0,36.85,37.08,36.84,37.01,83633.0
2023-05-17 15:40:00,37.02,37.14,36.99,36.99,150926.0,37.02,37.14,36.99,36.99,150926.0
2023-05-17 15:50:00,36.99,37.2,36.99,37.15,403936.0,36.99,37.2,36.99,37.15,403936.0
2023-05-18 09:30:00,37.39,37.39,36.75,37.26,137099.0,37.39,37.39,36.75,37.26,137099.0
2023-05-18 09:40:00,37.25,37.67,37.11,37.12,110504.0,37.25,37.67,37.11,37.12,110504.0
2023-05-18 09:50:00,37.1,37.37,36.85,37.32,54668.0,37.1,37.37,36.85,37.32,54668.0
2023-05-18 10:00:00,37.31,37.4,37.16,37.35,76525.0,37.31,37.4,37.16,37.35,76525.0
2023-05-18 10:10:00,37.37,37.56,37.26,37.44,69456.0,37.37,37.56,37.26,37.44,69456.0
2023-05-18 10:20:00,37.45,37.61,37.36,37.51,65612.0,37.45,37.61,37.36,37.51,65612.0
2023-05-18 10:30:00,37.52,37.63,37.37,37.58,83355.0,37.52,37.63,37.37,37.58,83355.0
2023-05-18 10:40:00,37.58,37.74,37.45,37.58,74879.0,37.58,37.74,37.45,37.58,74879.0
2023-05-18 10:50:00,37.57,37.83,37.47,37.82,52382.0,37.57,37.83,37.47,37.82,52382.0
2023-05-18 11:00:00,37.83,37.92,37.68,37.8,65537.0,37.83,37.92,37.68,37.8,65537.0
2023-05-18 11:10:00,37.76,38.09,37.76,38.09,200924.0,37.76,38.09,37.76,38.09,200924.0
2023-05-18 11:20:00,38.06,38.13,37.66,37.66,60699.0,38.06,38.13,37.66,37.66,60699.0
2023-05-18 11:30:00,37.68,37.73,37.39,37.51,58529.0,37.68,37.73,37.39,37.51,58529.0
2023-05-18 11:40:00,37.52,37.67,37.46,37.59,37748.0,37.52,37.67,37.46,37.59,37748.0
2023-05-18 11:50:00,37.59,37.75,37.54,37.65,58395.0,37.59,37.75,37.54,37.65,58395.0
2023-05-18 12:00:00,37.6,37.67,37.36,37.59,49604.0,37.6,37.67,37.36,37.59,49604.0
2023-05-18 12:10:00,37.59,37.62,37.22,37.41,59400.0,37.59,37.62,37.22,37.41,59400.0
2023-05-18 12:20:00,37.4,37.4,37.01,37.05,93576.0,37.4,37.4,37.01,37.05,93576.0
2023-05-18 12:30:00,37.05,37.15,36.87,36.97,130304.0,37.05,37.15,36.87,36.97,130304.0
2023-05-18 12:40:00,36.98,37.01,36.88,36.94,38295.0,36.98,37.01,36.88,36.94,38295.0
2023-05-18 12:50:00,36.93,37.02,36.87,36.98,34605.0,36.93,37.02,36.87,36.98,34605.0
2023-05-18 13:00:00,37.0,37.24,36.99,37.2,49588.0,37.0,37.24,36.99,37.2,49588.0
2023-05-18 13:10:00,37.16,37.16,36.95,37.0,47473.0,37.16,37.16,36.95,37.0,47473.0
2023-05-18 13:20:00,37.0,37.33,37.0,37.08,37832.0,37.0,37.33,37.0,37.08,37832.0
2023-05-18 13:30:00,37.04,37.33,37.02,37.28,34198.0,37.04,37.33,37.02,37.28,34198.0
2023-05-18 13:40:00,37.25,37.25,36.95,37.08,49218.0,37.25,37.25,36.95,37.08,49218.0
2023-05-18 13:50:00,37.07,37.08,36.86,37.01,68593.0,37.07,37.08,36.86,37.01,68593.0
2023-05-18 14:00:00,37.02,37.34,36.96,37.24,40266.0,37.02,37.34,36.96,37.24,40266.0
2023-05-18 14:10:00,37.24,37.76,37.24,37.76,106774.0,37.24,37.76,37.24,37.76,106774.0
2023-05-18 14:20:00,37.75,38.31,37.75,38.23,201506.0,37.75,38.31,37.75,38.23,201506.0
2023-05-18 14:30:00,38.23,38.37,38.12,38.32,116950.0,38.23,38.37,38.12,38.32,116950.0
2023-05-18 14:40:00,38.32,38.37,38.12,38.18,83396.0,38.32,38.37,38.12,38.18,83396.0
2023-05-18 14:50:00,38.19,38.37,38.14,38.19,97920.0,38.19,38.37,38.14,38.19,97920.0
2023-05-18 15:00:00,38.2,38.26,38.0,38.08,48636.0,38.2,38.26,38.0,38.08,48636.0
2023-05-18 15:10:00,38.08,38.55,38.05,38.53,60336.0,38.08,38.55,38.05,38.53,60336.0
2023-05-18 15:20:00,38.52,38.52,37.99,38.11,116942.0,38.52,38.52,37.99,38.11,116942.0
2023-05-18 15:30:00,38.12,38.33,38.12,38.32,61843.0,38.12,38.33,38.12,38.32,61843.0
2023-05-18 15:40:00,38.32,38.5,38.24,38.49,161855.0,38.32,38.5,38.24,38.49,161855.0
2023-05-18 15:50:00,38.5,38.74,38.49,38.58,280822.0,38.5,38.74,38.49,38.58,280822.0
2023-05-19 09:30:00,38.1,38.25,37.82,37.92,131561.0,38.1,38.25,37.82,37.92,131561.0
2023-05-19 09:40:00,37.89,38.02,37.02,37.02,119726.0,37.89,38.02,37.02,37.02,119726.0
2023-05-19 09:50:00,37.02,37.5,36.87,37.36,138099.0,37.02,37.5,36.87,37.36,138099.0
2023-05-19 10:00:00,37.32,37.35,36.72,36.81,134402.0,37.32,37.35,36.72,36.81,134402.0
2023-05-19 10:10:00,36.84,37.07,36.71,36.97,114455.0,36.84,37.07,36.71,36.97,114455.0
2023-05-19 10:20:00,37.0,37.1,36.75,36.84,108994.0,37.0,37.1,36.75,36.84,108994.0
2023-05-19 10:30:00,36.84,37.01,36.77,36.84,87003.0,36.84,37.01,36.77,36.84,87003.0
2023-05-19 10:40:00,36.84,36.84,36.5,36.55,113819.0,36.84,36.84,36.5,36.55,113819.0
2023-05-19 10:50:00,36.56,36.87,36.52,36.84,73815.0,36.56,36.87,36.52,36.84,73815.0
2023-05-19 11:00:00,36.88,37.16,36.67,36.78,86566.0,36.88,37.16,36.67,36.78,86566.0
2023-05-19 11:10:00,36.72,36.79,36.54,36.63,63143.0,36.72,36.79,36.54,36.63,63143.0
2023-05-19 11:20:00,36.63,36.8,36.53,36.65,49796.0,36.63,36.8,36.53,36.65,49796.0
2023-05-19 11:30:00,36.6,36.63,36.27,36.38,77002.0,36.6,36.63,36.27,36.38,77002.0
2023-05-19 11:40:00,36.34,36.5,36.14,36.27,82474.0,36.34,36.5,36.14,36.27,82474.0
2023-05-19 11:50:00,36.31,36.31,36.1,36.17,67886.0,36.31,36.31,36.1,36.17,67886.0
2023-05-19 12:00:00,36.18,36.27,35.95,36.14,88099.0,36.18,36.27,35.95,36.14,88099.0
2023-05-19 12:10:00,36.13,36.27,36.05,36.1,36398.0,36.13,36.27,36.05,36.1,36398.0
2023-05-19 12:20:00,36.12,36.16,35.73,35.73,99721.0,36.12,36.16,35.73,35.73,99721.0
2023-05-19 12:30:00,35.73,35.75,35.53,35.64,115367.0,35.73,35.75,35.53,35.64,115367.0
2023-05-19 12:40:00,35.64,35.64,35.42,35.46,174978.0,35.64,35.64,35.42,35.46,174978.0
2023-05-19 12:50:00,35.47,35.53,35.31,35.35,178422.0,35.47,35.53,35.31,35.35,178422.0
2023-05-19 13:00:00,35.35,35.89,35.35,35.58,191496.0,35.35,35.89,35.35,35.58,191496.0
2023-05-19 13:10:00,35.57,35.68,35.48,35.59,67972.0,35.57,35.68,35.48,35.59,67972.0
2023-05-19 13:20:00,35.59,35.74,35.54,35.57,94767.0,35.59,35.74,35.54,35.57,94767.0
2023-05-19 13:30:00,35.56,35.63,35.36,35.45,148762.0,35.56,35.63,35.36,35.45,148762.0
2023-05-19 13:40:00,35.45,35.53,35.42,35.47,33979.0,35.45,35.53,35.42,35.47,33979.0
2023-05-19 13:50:00,35.46,35.63,35.41,35.55,42086.0,35.46,35.63,35.41,35.55,42086.0
2023-05-19 14:00:00,35.57,35.59,35.32,35.38,72005.0,35.57,35.59,35.32,35.38,72005.0
2023-05-19 14:10:00,35.36,35.58,35.28,35.53,53370.0,35.36,35.58,35.28,35.53,53370.0
2023-05-19 14:20:00,35.54,35.7,35.47,35.47,189768.0,35.54,35.7,35.47,35.47,189768.0
2023-05-19 14:30:00,35.49,35.59,35.4,35.48,40190.0,35.49,35.59,35.4,35.48,40190.0
2023-05-19 14:40:00,35.47,35.54,35.41,35.43,61305.0,35.47,35.54,35.41,35.43,61305.0
2023-05-19 14:50:00,35.43,35.51,35.42,35.5,42646.0,35.43,35.51,35.42,35.5,42646.0
2023-05-19 15:00:00,35.5,35.52,35.37,35.47,49199.0,35.5,35.52,35.37,35.47,49199.0
2023-05-19 15:10:00,35.49,35.65,35.45,35.63,126035.0,35.49,35.65,35.45,35.63,126035.0
2023-05-19 15:20:00,35.62,35.65,35.49,35.59,88234.0,35.62,35.65,35.49,35.59,88234.0
2023-05-19 15:30:00,35.59,35.83,35.58,35.75,164977.0,35.59,35.83,35.58,35.75,164977.0
2023-05-19 15:40:00,35.75,35.8,35.42,35.45,172267.0,35.75,35.8,35.42,35.45,172267.0
2023-05-19 15:50:00,35.44,35.51,35.3,35.3,429370.0,35.44,35.51,35.3,35.3,429370.0
2023-05-22 09:30:00,35.18,35.21,34.34,34.45,132677.0,35.18,35.21,34.34,34.45,132677.0
2023-05-22 09:40:00,34.44,34.59,33.85,34.09,163049.0,34.44,34.59,33.85,34.09,163049.0
2023-05-22 09:50:00,34.09,34.46,33.96,34.09,173588.0,34.09,34.46,33.96,34.09,173588.0
2023-05-22 10:00:00,34.09,34.62,34.0,34.31,168034.0,34.09,34.62,34.0,34.31,168034.0
2023-05-22 10:10:00,34.36,35.17,34.33,35.17,157770.0,34.36,35.17,34.33,35.17,157770.0
2023-05-22 10:20:00,35.17,35.21,34.85,35.12,76996.0,35.17,35.21,34.85,35.12,76996.0
2023-05-22 10:30:00,35.13,35.34,34.97,35.18,71547.0,35.13,35.34,34.97,35.18,71547.0
2023-05-22 10:40:00,35.18,35.21,34.8,34.83,61949.0,35.18,35.21,34.8,34.83,61949.0
2023-05-22 10:50:00,34.84,34.88,34.42,34.68,85304.0,34.84,34.88,34.42,34.68,85304.0
2023-05-22 11:00:00,34.7,35.1,34.69,35.0,109597.0,34.7,35.1,34.69,35.0,109597.0
2023-05-22 11:10:00,34.97,35.07,34.81,35.01,42404.0,34.97,35.07,34.81,35.01,42404.0
2023-05-22 11:20:00,35.03,35.33,35.01,35.29,144316.0,35.03,35.33,35.01,35.29,144316.0
2023-05-22 11:30:00,35.29,35.29,34.92,34.95,47220.0,35.29,35.29,34.92,34.95,47220.0
2023-05-22 11:40:00,34.96,35.03,34.73,34.9,48281.0,34.96,35.03,34.73,34.9,48281.0
2023-05-22 11:50:00,34.9,35.21,34.9,35.13,65453.0,34.9,35.21,34.9,35.13,65453.0
2023-05-22 12:00:00,35.09,35.32,35.07,35.2,62983.0,35.09,35.32,35.07,35.2,62983.0
2023-05-22 12:10:00,35.2,35.28,35.06,35.09,42404.0,35.2,35.28,35.06,35.09,42404.0
2023-05-22 12:20:00,35.08,35.08,34.75,34.88,89277.0,35.08,35.08,34.75,34.88,89277.0
2023-05-22 12:30:00,34.87,34.95,34.78,34.79,96711.0,34.87,34.95,34.78,34.79,96711.0
2023-05-22 12:40:00,34.79,34.96,34.75,34.88,34873.0,34.79,34.96,34.75,34.88,34873.0
2023-05-22 12:50:00,34.88,35.01,34.88,34.96,18813.0,34.88,35.01,34.88,34.96,18813.0
2023-05-22 13:00:00,34.96,35.0,34.82,34.87,39027.0,34.96,35.0,34.82,34.87,39027.0
2023-05-22 13:10:00,34.85,34.9,34.62,34.7,52238.0,34.85,34.9,34.62,34.7,52238.0
2023-05-22 13:20:00,34.7,34.77,34.57,34.75,45654.0,34.7,34.77,34.57,34.75,45654.0
2023-05-22 13:30:00,34.77,34.93,34.75,34.78,29911.0,34.77,34.93,34.75,34.78,29911.0
2023-05-22 13:40:00,34.78,34.9,34.75,34.81,38456.0,34.78,34.9,34.75,34.81,38456.0
2023-05-22 13:50:00,34.8,34.88,34.66,34.67,32983.0,34.8,34.88,34.66,34.67,32983.0
2023-05-22 14:00:00,34.68,34.69,34.45,34.48,46258.0,34.68,34.69,34.45,34.48,46258.0
2023-05-22 14:10:00,34.49,34.57,34.39,34.5,51716.0,34.49,34.57,34.39,34.5,51716.0
2023-05-22 14:20:00,34.53,34.64,34.48,34.63,35069.0,34.53,34.64,34.48,34.63,35069.0
2023-05-22 14:30:00,34.63,34.7,34.57,34.7,60874.0,34.63,34.7,34.57,34.7,60874.0
2023-05-22 14:40:00,34.69,34.73,34.6,34.7,35975.0,34.69,34.73,34.6,34.7,35975.0
2023-05-22 14:50:00,34.72,34.81,34.63,34.73,42729.0,34.72,34.81,34.63,34.73,42729.0
2023-05-22 15:00:00,34.73,34.99,34.71,34.88,95548.0,34.73,34.99,34.71,34.88,95548.0
2023-05-22 15:10:00,34.87,34.99,34.86,34.9,64669.0,34.87,34.99,34.86,34.9,64669.0
2023-05-22 15:20:00,34.89,34.9,34.68,34.73,70009.0,34.89,34.9,34.68,34.73,70009.0
2023-05-22 15:30:00,34.73,34.77,34.51,34.57,85717.0,34.73,34.77,34.51,34.57,85717.0
2023-05-22 15:40:00,34.56,34.69,34.55,34.58,95457.0,34.56,34.69,34.55,34.58,95457.0
2023-05-22 15:50:00,34.58,34.64,34.39,34.39,421575.0,34.58,34.64,34.39,34.39,421575.0
2023-05-23 09:30:00,34.5,35.49,34.3,35.03,184425.0,34.5,35.49,34.3,35.03,184425.0
2023-05-23 09:40:00,35.03,35.45,34.9,35.44,152462.0,35.03,35.45,34.9,35.44,152462.0
2023-05-23 09:50:00,35.4,35.92,35.32,35.75,183188.0,35.4,35.92,35.32,35.75,183188.0
2023-05-23 10:00:00,35.75,36.22,35.44,36.19,155896.0,35.75,36.22,35.44,36.19,155896.0
2023-05-23 10:10:00,36.23,36.34,35.92,36.13,159258.0,36.23,36.34,35.92,36.13,159258.0
2023-05-23 10:20:00,36.13,36.3,35.99,36.12,139013.0,36.13,36.3,35.99,36.12,139013.0
2023-05-23 10:30:00,36.14,36.33,35.98,36.26,188626.0,36.14,36.33,35.98,36.26,188626.0
2023-05-23 10:40:00,36.25,36.53,36.24,36.32,86648.0,36.25,36.53,36.24,36.32,86648.0
2023-05-23 10:50:00,36.31,36.54,36.16,36.54,118113.0,36.31,36.54,36.16,36.54,118113.0
2023-05-23 11:00:00,36.54,36.96,36.4,36.75,282649.0,36.54,36.96,36.4,36.75,282649.0
2023-05-23 11:10:00,36.75,36.76,36.24,36.3,102294.0,36.75,36.76,36.24,36.3,102294.0
2023-05-23 11:20:00,36.32,36.66,36.24,36.42,58527.0,36.32,36.66,36.24,36.42,58527.0
2023-05-23 11:30:00,36.45,36.56,36.28,36.49,95369.0,36.45,36.56,36.28,36.49,95369.0
2023-05-23 11:40:00,36.5,36.53,36.33,36.44,46195.0,36.5,36.53,36.33,36.44,46195.0
2023-05-23 11:50:00,36.44,36.45,36.18,36.41,61165.0,36.44,36.45,36.18,36.41,61165.0
2023-05-23 12:00:00,36.43,36.56,36.32,36.43,54238.0,36.43,36.56,36.32,36.43,54238.0
2023-05-23 12:10:00,36.41,36.44,36.18,36.19,36442.0,36.41,36.44,36.18,36.19,36442.0
2023-05-23 12:20:00,36.18,36.23,35.9,35.9,90887.0,36.18,36.23,35.9,35.9,90887.0
2023-05-23 12:30:00,35.91,35.91,35.38,35.48,68639.0,35.91,35.91,35.38,35.48,68639.0
2023-05-23 12:40:00,35.48,35.51,35.22,35.35,82791.0,35.48,35.51,35.22,35.35,82791.0
2023-05-23 12:50:00,35.34,35.48,35.18,35.29,77195.0,35.34,35.48,35.18,35.29,77195.0
2023-05-23 13:00:00,35.29,35.65,35.27,35.64,51012.0,35.29,35.65,35.27,35.64,51012.0
2023-05-23 13:10:00,35.66,35.8,35.58,35.75,45956.0,35.66,35.8,35.58,35.75,45956.0
2023-05-23 13:20:00,35.73,35.79,35.37,35.43,77191.0,35.73,35.79,35.37,35.43,77191.0
2023-05-23 13:30:00,35.41,35.44,35.26,35.39,48130.0,35.41,35.44,35.26,35.39,48130.0
2023-05-23 13:40:00,35.38,35.5,35.29,35.29,41557.0,35.38,35.5,35.29,35.29,41557.0
2023-05-23 13:50:00,35.3,35.34,35.14,35.26,58788.0,35.3,35.34,35.14,35.26,58788.0
2023-05-23 14:00:00,35.25,35.44,35.23,35.26,49000.0,35.25,35.44,35.23,35.26,49000.0
2023-05-23 14:10:00,35.26,35.26,35.08,35.13,71039.0,35.26,35.26,35.08,35.13,71039.0
2023-05-23 14:20:00,35.13,35.15,34.92,35.02,59338.0,35.13,35.15,34.92,35.02,59338.0
2023-05-23 14:30:00,35.01,35.1,34.85,34.89,32580.0,35.01,35.1,34.85,34.89,32580.0
2023-05-23 14:40:00,34.96,35.1,34.9,34.98,47975.0,34.96,35.1,34.9,34.98,47975.0
2023-05-23 14:50:00,34.98,35.13,34.98,35.12,31187.0,34.98,35.13,34.98,35.12,31187.0
2023-05-23 15:00:00,35.13,35.21,34.96,35.04,36958.0,35.13,35.21,34.96,35.04,36958.0
2023-05-23 15:10:00,35.06,35.19,34.94,34.98,51005.0,35.06,35.19,34.94,34.98,51005.0
2023-05-23 15:20:00,34.98,35.15,34.95,35.12,59290.0,34.98,35.15,34.95,35.12,59290.0
2023-05-23 15:30:00,35.12,35.29,35.12,35.23,82131.0,35.12,35.29,35.12,35.23,82131.0
2023-05-23 15:40:00,35.22,35.33,35.15,35.15,103849.0,35.22,35.33,35.15,35.15,103849.0
2023-05-23 15:50:00,35.1,35.25,35.07,35.21,276765.0,35.1,35.25,35.07,35.21,276765.0
2023-05-24 09:30:00,34.8,35.97,34.8,35.26,89495.0,34.8,35.97,34.8,35.26,89495.0
2023-05-24 09:40:00,35.29,35.44,34.65,34.82,73390.0,35.29,35.44,34.65,34.82,73390.0
2023-05-24 09:50:00,34.8,34.85,34.36,34.62,63396.0,34.8,34.85,34.36,34.62,63396.0
2023-05-24 10:00:00,34.63,34.77,34.31,34.42,107185.0,34.63,34.77,34.31,34.42,107185.0
2023-05-24 10:10:00,34.45,34.85,34.44,34.69,57419.0,34.45,34.85,34.44,34.69,57419.0
2023-05-24 10:20:00,34.71,34.73,34.1,34.26,77141.0,34.71,34.73,34.1,34.26,77141.0
2023-05-24 10:30:00,34.26,34.79,34.24,34.79,39271.0,34.26,34.79,34.24,34.79,39271.0
2023-05-24 10:40:00,34.75,34.82,34.42,34.42,42001.0,34.75,34.82,34.42,34.42,42001.0
2023-05-24 10:50:00,34.42,34.67,34.39,34.59,25104.0,34.42,34.67,34.39,34.59,25104.0
2023-05-24 11:00:00,34.59,34.68,34.5,34.54,25849.0,34.59,34.68,34.5,34.54,25849.0
2023-05-24 11:10:00,34.54,34.69,34.51,34.61,20682.0,34.54,34.69,34.51,34.61,20682.0
2023-05-24 11:20:00,34.63,34.88,34.58,34.78,36344.0,34.63,34.88,34.58,34.78,36344.0
2023-05-24 11:30:00,34.81,34.83,34.53,34.56,49052.0,34.81,34.83,34.53,34.56,49052.0
2023-05-24 11:40:00,34.62,34.67,34.47,34.65,25175.0,34.62,34.67,34.47,34.65,25175.0
2023-05-24 11:50:00,34.65,34.88,34.59,34.78,26438.0,34.65,34.88,34.59,34.78,26438.0
2023-05-24 12:00:00,34.79,34.91,34.72,34.8,16277.0,34.79,34.91,34.72,34.8,16277.0
2023-05-24 12:10:00,34.78,34.81,34.58,34.58,14282.0,34.78,34.81,34.58,34.58,14282.0
2023-05-24 12:20:00,34.57,34.58,34.44,34.53,24895.0,34.57,34.58,34.44,34.53,24895.0
2023-05-24 12:30:00,34.53,34.67,34.49,34.67,28068.0,34.53,34.67,34.49,34.67,28068.0
2023-05-24 12:40:00,34.7,34.79,34.63,34.69,11184.0,34.7,34.79,34.63,34.69,11184.0
2023-05-24 12:50:00,34.77,34.78,34.66,34.69,6823.0,34.77,34.78,34.66,34.69,6823.0
2023-05-24 13:00:00,34.68,34.78,34.6,34.65,19974.0,34.68,34.78,34.6,34.65,19974.0
2023-05-24 13:10:00,34.63,34.64,34.47,34.63,22342.0,34.63,34.64,34.47,34.63,22342.0
2023-05-24 13:20:00,34.65,34.8,34.65,34.75,13711.0,34.65,34.8,34.65,34.75,13711.0
2023-05-24 13:30:00,34.74,34.91,34.73,34.87,19759.0,34.74,34.91,34.73,34.87,19759.0
2023-05-24 13:40:00,34.89,35.0,34.88,34.96,28764.0,34.89,35.0,34.88,34.96,28764.0
2023-05-24 13:50:00,34.97,34.99,34.86,34.95,29631.0,34.97,34.99,34.86,34.95,29631.0
2023-05-24 14:00:00,34.97,35.02,34.89,34.93,28787.0,34.97,35.02,34.89,34.93,28787.0
2023-05-24 14:10:00,34.94,35.0,34.84,34.89,18694.0,34.94,35.0,34.84,34.89,18694.0
2023-05-24 14:20:00,34.88,35.05,34.82,35.04,30202.0,34.88,35.05,34.82,35.04,30202.0
2023-05-24 14:30:00,35.03,35.15,34.93,35.13,48877.0,35.03,35.15,34.93,35.13,48877.0
2023-05-24 14:40:00,35.17,35.2,34.99,35.05,26377.0,35.17,35.2,34.99,35.05,26377.0
2023-05-24 14:50:00,35.03,35.2,35.01,35.2,15922.0,35.03,35.2,35.01,35.2,15922.0
2023-05-24 15:00:00,35.21,35.27,35.17,35.25,46541.0,35.21,35.27,35.17,35.25,46541.0
2023-05-24 15:10:00,35.24,35.34,35.16,35.31,37021.0,35.24,35.34,35.16,35.31,37021.0
2023-05-24 15:20:00,35.31,35.44,35.28,35.4,39255.0,35.31,35.44,35.28,35.4,39255.0
2023-05-24 15:30:00,35.4,35.53,35.17,35.19,57885.0,35.4,35.53,35.17,35.19,57885.0
2023-05-24 15:40:00,35.23,35.23,35.04,35.16,61069.0,35.23,35.23,35.04,35.16,61069.0
2023-05-24 15:50:00,35.16,35.16,34.95,35.07,220481.0,35.16,35.16,34.95,35.07,220481.0
2023-05-25 09:30:00,35.8,36.25,35.3,35.51,168286.0,35.8,36.25,35.3,35.51,168286.0
2023-05-25 09:40:00,35.52,36.25,35.48,35.9,101399.0,35.52,36.25,35.48,35.9,101399.0
2023-05-25 09:50:00,35.85,36.18,35.68,35.91,38018.0,35.85,36.18,35.68,35.91,38018.0
2023-05-25 10:00:00,35.94,36.0,35.35,35.49,66017.0,35.94,36.0,35.35,35.49,66017.0
2023-05-25 10:10:00,35.49,35.5,35.11,35.16,87744.0,35.49,35.5,35.11,35.16,87744.0
2023-05-25 10:20:00,35.18,35.43,35.1,35.41,69289.0,35.18,35.43,35.1,35.41,69289.0
2023-05-25 10:30:00,35.42,35.43,35.02,35.13,49829.0,35.42,35.43,35.02,35.13,49829.0
2023-05-25 10:40:00,35.17,35.4,35.06,35.18,42484.0,35.17,35.4,35.06,35.18,42484.0
2023-05-25 10:50:00,35.17,35.19,35.01,35.17,32887.0,35.17,35.19,35.01,35.17,32887.0
2023-05-25 11:00:00,35.2,35.25,34.95,35.08,42719.0,35.2,35.25,34.95,35.08,42719.0
2023-05-25 11:10:00,35.08,35.2,35.02,35.08,64779.0,35.08,35.2,35.02,35.08,64779.0
2023-05-25 11:20:00,35.06,35.1,34.82,34.89,54536.0,35.06,35.1,34.82,34.89,54536.0
2023-05-25 11:30:00,34.87,34.87,34.59,34.67,65652.0,34.87,34.87,34.59,34.67,65652.0
2023-05-25 11:40:00,34.63,34.95,34.45,34.94,58311.0,34.63,34.95,34.45,34.94,58311.0
2023-05-25 11:50:00,34.95,35.23,34.93,35.2,57489.0,34.95,35.23,34.93,35.2,57489.0
2023-05-25 12:00:00,35.23,35.27,34.88,34.95,45324.0,35.23,35.27,34.88,34.95,45324.0
2023-05-25 12:10:00,34.94,34.97,34.84,34.84,22734.0,34.94,34.97,34.84,34.84,22734.0
2023-05-25 12:20:00,34.89,34.97,34.65,34.73,36827.0,34.89,34.97,34.65,34.73,36827.0
2023-05-25 12:30:00,34.74,34.96,34.68,34.96,31924.0,34.74,34.96,34.68,34.96,31924.0
2023-05-25 12:40:00,34.95,35.01,34.71,34.77,29157.0,34.95,35.01,34.71,34.77,29157.0
2023-05-25 12:50:00,34.75,34.84,34.57,34.62,30993.0,34.75,34.84,34.57,34.62,30993.0
2023-05-25 13:00:00,34.62,34.73,34.51,34.51,53629.0,34.62,34.73,34.51,34.51,53629.0
2023-05-25 13:10:00,34.51,34.7,34.42,34.63,126347.0,34.51,34.7,34.42,34.63,126347.0
2023-05-25 13:20:00,34.64,34.76,34.57,34.67,75005.0,34.64,34.76,34.57,34.67,75005.0
2023-05-25 13:30:00,34.66,34.8,34.64,34.71,21766.0,34.66,34.8,34.64,34.71,21766.0
2023-05-25 13:40:00,34.71,34.71,34.53,34.65,18986.0,34.71,34.71,34.53,34.65,18986.0
2023-05-25 13:50:00,34.66,34.68,34.56,34.61,18738.0,34.66,34.68,34.56,34.61,18738.0
2023-05-25 14:00:00,34.62,34.85,34.5,34.54,44483.0,34.62,34.85,34.5,34.54,44483.0
2023-05-25 14:10:00,34.54,34.81,34.53,34.77,40645.0,34.54,34.81,34.53,34.77,40645.0
2023-05-25 14:20:00,34.8,34.83,34.7,34.77,48013.0,34.8,34.83,34.7,34.77,48013.0
2023-05-25 14:30:00,34.78,34.81,34.41,34.41,52934.0,34.78,34.81,34.41,34.41,52934.0
2023-05-25 14:40:00,34.41,34.49,34.27,34.29,56566.0,34.41,34.49,34.27,34.29,56566.0
2023-05-25 14:50:00,34.28,34.51,34.28,34.4,23821.0,34.28,34.51,34.28,34.4,23821.0
2023-05-25 15:00:00,34.43,34.73,34.42,34.73,33706.0,34.43,34.73,34.42,34.73,33706.0
2023-05-25 15:10:00,34.73,34.86,34.7,34.8,35489.0,34.73,34.86,34.7,34.8,35489.0
2023-05-25 15:20:00,34.8,35.0,34.74,34.96,35709.0,34.8,35.0,34.74,34.96,35709.0
2023-05-25 15:30:00,34.96,35.1,34.85,34.9,50951.0,34.96,35.1,34.85,34.9,50951.0
2023-05-25 15:40:00,34.88,35.04,34.86,34.96,63347.0,34.88,35.04,34.86,34.96,63347.0
2023-05-25 15:50:00,34.96,35.04,34.81,34.87,175422.0,34.96,35.04,34.81,34.87,175422.0
2023-05-26 09:30:00,34.95,35.4,34.82,35.33,83426.0,34.95,35.4,34.82,35.33,83426.0
2023-05-26 09:40:00,35.36,35.66,35.23,35.28,111955.0,35.36,35.66,35.23,35.28,111955.0
2023-05-26 09:50:00,35.31,35.48,35.25,35.42,49593.0,35.31,35.48,35.25,35.42,49593.0
2023-05-26 10:00:00,35.45,35.78,35.42,35.67,74846.0,35.45,35.78,35.42,35.67,74846.0
2023-05-26 10:10:00,35.66,35.69,35.23,35.63,69498.0,35.66,35.69,35.23,35.63,69498.0
2023-05-26 10:20:00,35.65,36.07,35.51,35.9,91203.0,35.65,36.07,35.51,35.9,91203.0
2023-05-26 10:30:00,35.91,36.01,35.64,35.87,87988.0,35.91,36.01,35.64,35.87,87988.0
2023-05-26 10:40:00,35.85,35.99,35.75,35.8,50088.0,35.85,35.99,35.75,35.8,50088.0
2023-05-26 10:50:00,35.8,35.84,35.64,35.8,74160.0,35.8,35.84,35.64,35.8,74160.0
2023-05-26 11:00:00,35.82,36.35,35.81,36.29,149009.0,35.82,36.35,35.81,36.29,149009.0
2023-05-26 11:10:00,36.3,36.44,36.04,36.12,99829.0,36.3,36.44,36.04,36.12,99829.0
2023-05-26 11:20:00,36.15,36.18,35.9,35.95,104394.0,36.15,36.18,35.9,35.95,104394.0
2023-05-26 11:30:00,35.94,36.18,35.91,36.15,83221.0,35.94,36.18,35.91,36.15,83221.0
2023-05-26 11:40:00,36.17,36.35,36.07,36.23,73637.0,36.17,36.35,36.07,36.23,73637.0
2023-05-26 11:50:00,36.21,36.21,35.87,35.88,57712.0,36.21,36.21,35.87,35.88,57712.0
2023-05-26 12:00:00,35.89,36.69,35.76,36.69,136618.0,35.89,36.69,35.76,36.69,136618.0
2023-05-26 12:10:00,36.69,36.73,36.42,36.47,80677.0,36.69,36.73,36.42,36.47,80677.0
2023-05-26 12:20:00,36.47,36.79,36.47,36.79,84854.0,36.47,36.79,36.47,36.79,84854.0
2023-05-26 12:30:00,36.78,36.82,36.63,36.79,99353.0,36.78,36.82,36.63,36.79,99353.0
2023-05-26 12:40:00,36.78,36.85,36.55,36.77,70725.0,36.78,36.85,36.55,36.77,70725.0
2023-05-26 12:50:00,36.78,36.85,36.63,36.71,46730.0,36.78,36.85,36.63,36.71,46730.0
2023-05-26 13:00:00,36.74,36.99,36.7,36.99,44026.0,36.74,36.99,36.7,36.99,44026.0
2023-05-26 13:10:00,36.98,37.02,36.69,36.7,53628.0,36.98,37.02,36.69,36.7,53628.0
2023-05-26 13:20:00,36.73,36.8,36.44,36.63,66232.0,36.73,36.8,36.44,36.63,66232.0
2023-05-26 13:30:00,36.63,36.71,36.53,36.53,30563.0,36.63,36.71,36.53,36.53,30563.0
2023-05-26 13:40:00,36.5,36.51,36.23,36.38,51497.0,36.5,36.51,36.23,36.38,51497.0
2023-05-26 13:50:00,36.38,36.45,36.26,36.38,38954.0,36.38,36.45,36.26,36.38,38954.0
2023-05-26 14:00:00,36.35,36.4,36.26,36.26,18263.0,36.35,36.4,36.26,36.26,18263.0
2023-05-26 14:10:00,36.28,36.57,36.28,36.55,38701.0,36.28,36.57,36.28,36.55,38701.0
2023-05-26 14:20:00,36.55,36.63,36.46,36.46,46614.0,36.55,36.63,36.46,36.46,46614.0
2023-05-26 14:30:00,36.46,36.52,36.38,36.49,35464.0,36.46,36.52,36.38,36.49,35464.0
2023-05-26 14:40:00,36.48,36.57,36.37,36.56,26693.0,36.48,36.57,36.37,36.56,26693.0
2023-05-26 14:50:00,36.55,36.63,36.37,36.41,28709.0,36.55,36.63,36.37,36.41,28709.0
2023-05-26 15:00:00,36.43,36.54,36.38,36.53,28307.0,36.43,36.54,36.38,36.53,28307.0
2023-05-26 15:10:00,36.53,36.59,36.39,36.44,28649.0,36.53,36.59,36.39,36.44,28649.0
2023-05-26 15:20:00,36.45,36.47,36.3,36.32,36879.0,36.45,36.47,36.3,36.32,36879.0
2023-05-26 15:30:00,36.34,36.34,36.07,36.12,82523.0,36.34,36.34,36.07,36.12,82523.0
2023-05-26 15:40:00,36.11,36.38,36.06,36.37,97738.0,36.11,36.38,36.06,36.37,97738.0
2023-05-26 15:50:00,36.36,36.43,36.25,36.41,295606.0,36.36,36.43,36.25,36.41,295606.0
2023-05-30 09:30:00,38.52,39.49,38.3,38.61,380227.0,38.52,39.49,38.3,38.61,380227.0
2023-05-30 09:40:00,38.61,39.27,38.54,39.23,220881.0,38.61,39.27,38.54,39.23,220881.0
2023-05-30 09:50:00,39.25,39.46,38.46,38.85,255484.0,39.25,39.46,38.46,38.85,255484.0
2023-05-30 10:00:00,38.82,38.97,38.42,38.86,186699.0,38.82,38.97,38.42,38.86,186699.0
2023-05-30 10:10:00,38.89,40.19,38.88,40.18,313468.0,38.89,40.19,38.88,40.18,313468.0
2023-05-30 10:20:00,40.2,40.47,38.83,38.93,245504.0,40.2,40.47,38.83,38.93,245504.0
2023-05-30 10:30:00,38.9,38.98,38.51,38.74,158243.0,38.9,38.98,38.51,38.74,158243.0
2023-05-30 10:40:00,38.73,39.07,38.59,38.9,123291.0,38.73,39.07,38.59,38.9,123291.0
2023-05-30 10:50:00,38.91,39.13,38.53,38.68,143092.0,38.91,39.13,38.53,38.68,143092.0
2023-05-30 11:00:00,38.67,38.74,38.21,38.27,153683.0,38.67,38.74,38.21,38.27,153683.0
2023-05-30 11:10:00,38.27,38.44,38.06,38.39,92205.0,38.27,38.44,38.06,38.39,92205.0
2023-05-30 11:20:00,38.38,38.78,38.34,38.77,54088.0,38.38,38.78,38.34,38.77,54088.0
2023-05-30 11:30:00,38.74,38.94,38.6,38.94,87302.0,38.74,38.94,38.6,38.94,87302.0
2023-05-30 11:40:00,38.94,38.97,38.68,38.73,68059.0,38.94,38.97,38.68,38.73,68059.0
2023-05-30 11:50:00,38.76,39.29,38.68,39.26,125588.0,38.76,39.29,38.68,39.26,125588.0
2023-05-30 12:00:00,39.24,39.55,39.1,39.49,91132.0,39.24,39.55,39.1,39.49,91132.0
2023-05-30 12:10:00,39.52,39.85,39.36,39.83,104548.0,39.52,39.85,39.36,39.83,104548.0
2023-05-30 12:20:00,39.81,39.95,39.3,39.34,94986.0,39.81,39.95,39.3,39.34,94986.0
2023-05-30 12:30:00,39.34,39.39,39.14,39.16,110651.0,39.34,39.39,39.14,39.16,110651.0
2023-05-30 12:40:00,39.16,39.47,39.06,39.45,96959.0,39.16,39.47,39.06,39.45,96959.0
2023-05-30 12:50:00,39.46,39.68,39.38,39.68,85548.0,39.46,39.68,39.38,39.68,85548.0
2023-05-30 13:00:00,39.66,39.69,39.32,39.46,81158.0,39.66,39.69,39.32,39.46,81158.0
2023-05-30 13:10:00,39.47,39.65,39.46,39.56,69837.0,39.47,39.65,39.46,39.56,69837.0
2023-05-30 13:20:00,39.57,39.78,39.34,39.41,55999.0,39.57,39.78,39.34,39.41,55999.0
2023-05-30 13:30:00,39.4,39.62,39.35,39.51,40195.0,39.4,39.62,39.35,39.51,40195.0
2023-05-30 13:40:00,39.52,39.6,39.42,39.57,46576.0,39.52,39.6,39.42,39.57,46576.0
2023-05-30 13:50:00,39.57,39.6,39.15,39.21,61438.0,39.57,39.6,39.15,39.21,61438.0
2023-05-30 14:00:00,39.2,39.37,39.14,39.21,66444.0,39.2,39.37,39.14,39.21,66444.0
2023-05-30 14:10:00,39.18,39.32,39.13,39.28,45216.0,39.18,39.32,39.13,39.28,45216.0
2023-05-30 14:20:00,39.3,39.71,39.29,39.67,53639.0,39.3,39.71,39.29,39.67,53639.0
2023-05-30 14:30:00,39.67,39.8,39.63,39.76,59082.0,39.67,39.8,39.63,39.76,59082.0
2023-05-30 14:40:00,39.77,39.97,39.75,39.93,78934.0,39.77,39.97,39.75,39.93,78934.0
2023-05-30 14:50:00,39.95,40.24,39.87,40.04,138853.0,39.95,40.24,39.87,40.04,138853.0
2023-05-30 15:00:00,40.04,40.2,40.01,40.17,72718.0,40.04,40.2,40.01,40.17,72718.0
2023-05-30 15:10:00,40.19,40.3,40.0,40.06,71610.0,40.19,40.3,40.0,40.06,71610.0
2023-05-30 15:20:00,40.07,40.3,40.0,40.18,80542.0,40.07,40.3,40.0,40.18,80542.0
2023-05-30 15:30:00,40.17,40.36,40.09,40.34,129378.0,40.17,40.36,40.09,40.34,129378.0
2023-05-30 15:40:00,40.34,40.73,40.31,40.72,304711.0,40.34,40.73,40.31,40.72,304711.0
2023-05-30 15:50:00,40.73,40.81,40.45,40.75,585852.0,40.73,40.81,40.45,40.75,585852.0
2023-05-31 09:30:00,40.17,41.21,39.99,41.21,186517.0,40.17,41.21,39.99,41.21,186517.0
2023-05-31 09:40:00,41.15,41.38,40.52,40.61,171924.0,41.15,41.38,40.52,40.61,171924.0
2023-05-31 09:50:00,40.65,40.76,40.08,40.09,75796.0,40.65,40.76,40.08,40.09,75796.0
2023-05-31 10:00:00,40.02,40.11,39.62,39.64,205541.0,40.02,40.11,39.62,39.64,205541.0
2023-05-31 10:10:00,39.63,39.71,39.07,39.27,172296.0,39.63,39.71,39.07,39.27,172296.0
2023-05-31 10:20:00,39.26,39.46,39.03,39.16,90243.0,39.26,39.46,39.03,39.16,90243.0
2023-05-31 10:30:00,39.15,39.5,39.08,39.26,73484.0,39.15,39.5,39.08,39.26,73484.0
2023-05-31 10:40:00,39.24,39.66,39.09,39.65,82179.0,39.24,39.66,39.09,39.65,82179.0
2023-05-31 10:50:00,39.64,39.72,39.25,39.26,103878.0,39.64,39.72,39.25,39.26,103878.0
2023-05-31 11:00:00,39.27,39.35,38.85,38.86,91764.0,39.27,39.35,38.85,38.86,91764.0
2023-05-31 11:10:00,38.87,38.98,38.74,38.76,57450.0,38.87,38.98,38.74,38.76,57450.0
2023-05-31 11:20:00,38.74,38.87,38.64,38.65,72939.0,38.74,38.87,38.64,38.65,72939.0
2023-05-31 11:30:00,38.67,38.7,38.37,38.39,92366.0,38.67,38.7,38.37,38.39,92366.0
2023-05-31 11:40:00,38.39,38.59,38.37,38.5,59886.0,38.39,38.59,38.37,38.5,59886.0
2023-05-31 11:50:00,38.5,38.51,38.15,38.2,116123.0,38.5,38.51,38.15,38.2,116123.0
2023-05-31 12:00:00,38.21,38.41,38.16,38.27,79034.0,38.21,38.41,38.16,38.27,79034.0
2023-05-31 12:10:00,38.26,38.43,38.23,38.32,39552.0,38.26,38.43,38.23,38.32,39552.0
2023-05-31 12:20:00,38.33,38.33,37.88,37.89,76761.0,38.33,38.33,37.88,37.89,76761.0
2023-05-31 12:30:00,37.89,38.08,37.88,38.0,70937.0,37.89,38.08,37.88,38.0,70937.0
2023-05-31 12:40:00,38.0,38.09,37.94,37.99,42255.0,38.0,38.09,37.94,37.99,42255.0
2023-05-31 12:50:00,38.0,38.05,37.85,38.01,58884.0,38.0,38.05,37.85,38.01,58884.0
2023-05-31 13:00:00,38.02,38.41,38.01,38.41,58594.0,38.02,38.41,38.01,38.41,58594.0
2023-05-31 13:10:00,38.43,38.6,38.42,38.46,49817.0,38.43,38.6,38.42,38.46,49817.0
2023-05-31 13:20:00,38.44,38.89,38.41,38.88,57812.0,38.44,38.89,38.41,38.88,57812.0
2023-05-31 13:30:00,38.87,39.12,38.86,39.1,78452.0,38.87,39.12,38.86,39.1,78452.0
2023-05-31 13:40:00,39.13,39.29,39.12,39.16,75934.0,39.13,39.29,39.12,39.16,75934.0
2023-05-31 13:50:00,39.15,39.78,39.15,39.77,117798.0,39.15,39.78,39.15,39.77,117798.0
2023-05-31 14:00:00,39.8,39.9,39.66,39.85,82069.0,39.8,39.9,39.66,39.85,82069.0
2023-05-31 14:10:00,39.84,40.09,39.84,40.04,114165.0,39.84,40.09,39.84,40.04,114165.0
2023-05-31 14:20:00,40.03,40.3,39.93,40.27,50270.0,40.03,40.3,39.93,40.27,50270.0
2023-05-31 14:30:00,40.26,40.41,40.19,40.41,72966.0,40.26,40.41,40.19,40.41,72966.0
2023-05-31 14:40:00,40.4,40.46,40.05,40.1,73278.0,40.4,40.46,40.05,40.1,73278.0
2023-05-31 14:50:00,40.1,40.12,39.87,40.07,80098.0,40.1,40.12,39.87,40.07,80098.0
2023-05-31 15:00:00,40.09,40.1,39.76,39.85,48414.0,40.09,40.1,39.76,39.85,48414.0
2023-05-31 15:10:00,39.87,39.91,39.69,39.76,68542.0,39.87,39.91,39.69,39.76,68542.0
2023-05-31 15:20:00,39.74,39.89,39.74,39.84,66001.0,39.74,39.89,39.74,39.84,66001.0
2023-05-31 15:30:00,39.86,40.05,39.77,40.0,75343.0,39.86,40.05,39.77,40.0,75343.0
2023-05-31 15:40:00,40.01,40.26,39.99,40.2,111390.0,40.01,40.26,39.99,40.2,111390.0
2023-05-31 15:50:00,40.21,40.35,40.19,40.32,384244.0,40.21,40.35,40.19,40.32,384244.0
2023-06-01 09:30:00,39.98,40.18,39.24,39.78,88122.0,39.98,40.18,39.24,39.78,88122.0
2023-06-01 09:40:00,39.77,39.86,39.08,39.18,43888.0,39.77,39.86,39.08,39.18,43888.0
2023-06-01 09:50:00,39.18,39.65,39.17,39.41,74153.0,39.18,39.65,39.17,39.41,74153.0
2023-06-01 10:00:00,39.42,40.0,39.27,39.76,103593.0,39.42,40.0,39.27,39.76,103593.0
2023-06-01 10:10:00,39.86,40.09,39.67,40.02,80679.0,39.86,40.09,39.67,40.02,80679.0
2023-06-01 10:20:00,40.01,40.5,39.95,40.46,102425.0,40.01,40.5,39.95,40.46,102425.0
2023-06-01 10:30:00,40.47,40.49,40.17,40.49,90031.0,40.47,40.49,40.17,40.49,90031.0
2023-06-01 10:40:00,40.5,41.23,40.49,41.23,125809.0,40.5,41.23,40.49,41.23,125809.0
2023-06-01 10:50:00,41.24,41.77,41.13,41.74,200879.0,41.24,41.77,41.13,41.74,200879.0
2023-06-01 11:00:00,41.71,42.42,41.71,42.19,304855.0,41.71,42.42,41.71,42.19,304855.0
2023-06-01 11:10:00,42.19,42.49,42.03,42.26,166594.0,42.19,42.49,42.03,42.26,166594.0
2023-06-01 11:20:00,42.25,42.74,42.21,42.37,131209.0,42.25,42.74,42.21,42.37,131209.0
2023-06-01 11:30:00,42.34,42.34,41.71,41.76,121740.0,42.34,42.34,41.71,41.76,121740.0
2023-06-01 11:40:00,41.76,42.34,41.71,42.33,114371.0,41.76,42.34,41.71,42.33,114371.0
2023-06-01 11:50:00,42.36,42.62,42.23,42.58,144003.0,42.36,42.62,42.23,42.58,144003.0
2023-06-01 12:00:00,42.6,42.75,42.52,42.68,121916.0,42.6,42.75,42.52,42.68,121916.0
2023-06-01 12:10:00,42.68,42.99,42.59,42.96,162495.0,42.68,42.99,42.59,42.96,162495.0
2023-06-01 12:20:00,42.95,43.2,42.94,42.97,168080.0,42.95,43.2,42.94,42.97,168080.0
2023-06-01 12:30:00,42.96,42.97,42.58,42.69,157213.0,42.96,42.97,42.58,42.69,157213.0
2023-06-01 12:40:00,42.66,42.81,42.36,42.79,127385.0,42.66,42.81,42.36,42.79,127385.0
2023-06-01 12:50:00,42.77,43.05,42.74,42.85,141697.0,42.77,43.05,42.74,42.85,141697.0
2023-06-01 13:00:00,42.86,42.95,42.69,42.77,79878.0,42.86,42.95,42.69,42.77,79878.0
2023-06-01 13:10:00,42.76,43.04,42.75,42.87,102153.0,42.76,43.04,42.75,42.87,102153.0
2023-06-01 13:20:00,42.86,43.24,42.85,43.05,58203.0,42.86,43.24,42.85,43.05,58203.0
2023-06-01 13:30:00,43.05,43.11,42.84,43.01,60450.0,43.05,43.11,42.84,43.01,60450.0
2023-06-01 13:40:00,43.0,43.22,42.9,43.14,84251.0,43.0,43.22,42.9,43.14,84251.0
2023-06-01 13:50:00,43.16,43.38,43.12,43.25,107510.0,43.16,43.38,43.12,43.25,107510.0
2023-06-01 14:00:00,43.24,43.49,43.06,43.48,53394.0,43.24,43.49,43.06,43.48,53394.0
2023-06-01 14:10:00,43.48,43.53,43.28,43.28,73437.0,43.48,43.53,43.28,43.28,73437.0
2023-06-01 14:20:00,43.29,43.42,43.25,43.39,39451.0,43.29,43.42,43.25,43.39,39451.0
2023-06-01 14:30:00,43.41,43.58,43.27,43.37,90116.0,43.41,43.58,43.27,43.37,90116.0
2023-06-01 14:40:00,43.36,43.64,43.35,43.57,69515.0,43.36,43.64,43.35,43.57,69515.0
2023-06-01 14:50:00,43.58,43.75,43.5,43.58,52983.0,43.58,43.75,43.5,43.58,52983.0
2023-06-01 15:00:00,43.59,43.79,43.52,43.58,45655.0,43.59,43.79,43.52,43.58,45655.0
2023-06-01 15:10:00,43.56,43.68,43.28,43.29,70761.0,43.56,43.68,43.28,43.29,70761.0
2023-06-01 15:20:00,43.28,43.34,42.68,42.72,221748.0,43.28,43.34,42.68,42.72,221748.0
2023-06-01 15:30:00,42.69,42.82,42.41,42.56,225360.0,42.69,42.82,42.41,42.56,225360.0
2023-06-01 15:40:00,42.56,43.01,42.51,42.98,200226.0,42.56,43.01,42.51,42.98,200226.0
2023-06-01 15:50:00,42.97,43.03,42.82,43.02,497955.0,42.97,43.03,42.82,43.02,497955.0
2023-06-02 09:30:00,44.57,44.89,43.85,44.79,351712.0,44.57,44.89,43.85,44.79,351712.0
2023-06-02 09:40:00,44.82,44.9,43.88,43.94,207714.0,44.82,44.9,43.88,43.94,207714.0
2023-06-02 09:50:00,43.97,44.2,43.03,43.04,193072.0,43.97,44.2,43.03,43.04,193072.0
2023-06-02 10:00:00,43.09,43.09,42.51,42.54,115665.0,43.09,43.09,42.51,42.54,115665.0
2023-06-02 10:10:00,42.53,43.1,42.39,43.1,164535.0,42.53,43.1,42.39,43.1,164535.0
2023-06-02 10:20:00,43.07,43.12,42.68,43.05,122253.0,43.07,43.12,42.68,43.05,122253.0
2023-06-02 10:30:00,43.08,43.7,42.89,43.67,116460.0,43.08,43.7,42.89,43.67,116460.0
2023-06-02 10:40:00,43.72,43.99,43.55,43.67,167702.0,43.72,43.99,43.55,43.67,167702.0
2023-06-02 10:50:00,43.65,43.89,43.49,43.72,100472.0,43.65,43.89,43.49,43.72,100472.0
2023-06-02 11:00:00,43.74,44.23,43.55,44.23,99237.0,43.74,44.23,43.55,44.23,99237.0
2023-06-02 11:10:00,44.24,44.32,43.96,44.03,83393.0,44.24,44.32,43.96,44.03,83393.0
2023-06-02 11:20:00,44.03,44.15,43.85,44.03,85631.0,44.03,44.15,43.85,44.03,85631.0
2023-06-02 11:30:00,44.06,44.27,43.93,44.14,53372.0,44.06,44.27,43.93,44.14,53372.0
2023-06-02 11:40:00,44.16,44.33,44.04,44.11,83906.0,44.16,44.33,44.04,44.11,83906.0
2023-06-02 11:50:00,44.09,44.09,43.67,43.69,50454.0,44.09,44.09,43.67,43.69,50454.0
2023-06-02 12:00:00,43.71,43.77,43.38,43.38,65818.0,43.71,43.77,43.38,43.38,65818.0
2023-06-02 12:10:00,43.41,43.52,43.28,43.29,37080.0,43.41,43.52,43.28,43.29,37080.0
2023-06-02 12:20:00,43.29,43.56,43.27,43.37,40057.0,43.29,43.56,43.27,43.37,40057.0
2023-06-02 12:30:00,43.4,43.8,43.4,43.78,52784.0,43.4,43.8,43.4,43.78,52784.0
2023-06-02 12:40:00,43.77,43.95,43.67,43.77,52282.0,43.77,43.95,43.67,43.77,52282.0
2023-06-02 12:50:00,43.79,43.87,43.59,43.68,22223.0,43.79,43.87,43.59,43.68,22223.0
2023-06-02 13:00:00,43.7,43.95,43.58,43.94,37715.0,43.7,43.95,43.58,43.94,37715.0
2023-06-02 13:10:00,43.94,44.05,43.79,43.82,55279.0,43.94,44.05,43.79,43.82,55279.0
2023-06-02 13:20:00,43.82,44.16,43.82,44.16,48508.0,43.82,44.16,43.82,44.16,48508.0
2023-06-02 13:30:00,44.16,44.22,43.87,43.96,58756.0,44.16,44.22,43.87,43.96,58756.0
2023-06-02 13:40:00,43.95,43.96,43.76,43.86,50021.0,43.95,43.96,43.76,43.86,50021.0
2023-06-02 13:50:00,43.86,43.88,43.64,43.72,34390.0,43.86,43.88,43.64,43.72,34390.0
2023-06-02 14:00:00,43.72,43.82,43.53,43.64,45549.0,43.72,43.82,43.53,43.64,45549.0
2023-06-02 14:10:00,43.64,43.64,43.3,43.32,55240.0,43.64,43.64,43.3,43.32,55240.0
2023-06-02 14:20:00,43.33,43.65,43.32,43.45,51566.0,43.33,43.65,43.32,43.45,51566.0
2023-06-02 14:30:00,43.46,43.65,43.42,43.51,47326.0,43.46,43.65,43.42,43.51,47326.0
2023-06-02 14:40:00,43.52,43.57,43.43,43.45,32354.0,43.52,43.57,43.43,43.45,32354.0
2023-06-02 14:50:00,43.46,43.59,43.44,43.53,51008.0,43.46,43.59,43.44,43.53,51008.0
2023-06-02 15:00:00,43.54,43.55,43.43,43.48,39978.0,43.54,43.55,43.43,43.48,39978.0
2023-06-02 15:10:00,43.48,43.49,43.35,43.38,38157.0,43.48,43.49,43.35,43.38,38157.0
2023-06-02 15:20:00,43.36,43.36,43.16,43.16,88305.0,43.36,43.36,43.16,43.16,88305.0
2023-06-02 15:30:00,43.16,43.42,43.11,43.25,74230.0,43.16,43.42,43.11,43.25,74230.0
2023-06-02 15:40:00,43.25,43.45,43.23,43.39,88234.0,43.25,43.45,43.23,43.39,88234.0
2023-06-02 15:50:00,43.39,43.39,43.11,43.2,255926.0,43.39,43.39,43.11,43.2,255926.0
2023-06-05 09:30:00,43.2,44.5,43.01,44.15,156854.0,43.2,44.5,43.01,44.15,156854.0
2023-06-05 09:40:00,44.16,44.38,43.35,44.03,84827.0,44.16,44.38,43.35,44.03,84827.0
2023-06-05 09:50:00,43.91,44.03,41.92,43.0,46119.0,43.91,44.03,41.92,43.0,46119.0
2023-06-05 10:00:00,43.0,44.12,42.98,43.91,94256.0,43.0,44.12,42.98,43.91,94256.0
2023-06-05 10:10:00,43.92,44.19,43.7,44.0,66466.0,43.92,44.19,43.7,44.0,66466.0
2023-06-05 10:20:00,43.9,44.02,43.6,43.69,52915.0,43.9,44.02,43.6,43.69,52915.0
2023-06-05 10:30:00,43.69,44.65,43.54,44.43,111832.0,43.69,44.65,43.54,44.43,111832.0
2023-06-05 10:40:00,44.47,44.65,44.35,44.42,59321.0,44.47,44.65,44.35,44.42,59321.0
2023-06-05 10:50:00,44.4,44.41,43.92,44.0,120456.0,44.4,44.41,43.92,44.0,120456.0
2023-06-05 11:00:00,43.95,44.69,43.95,44.68,64609.0,43.95,44.69,43.95,44.68,64609.0
2023-06-05 11:10:00,44.67,44.78,44.3,44.35,107133.0,44.67,44.78,44.3,44.35,107133.0
2023-06-05 11:20:00,44.31,44.33,43.98,44.12,44558.0,44.31,44.33,43.98,44.12,44558.0
2023-06-05 11:30:00,44.09,44.37,43.98,44.3,44161.0,44.09,44.37,43.98,44.3,44161.0
2023-06-05 11:40:00,44.29,44.44,44.15,44.44,45031.0,44.29,44.44,44.15,44.44,45031.0
2023-06-05 11:50:00,44.44,44.49,44.13,44.44,51570.0,44.44,44.49,44.13,44.44,51570.0
2023-06-05 12:00:00,44.45,45.32,44.38,45.27,194299.0,44.45,45.32,44.38,45.27,194299.0
2023-06-05 12:10:00,45.32,45.34,45.04,45.09,85305.0,45.32,45.34,45.04,45.09,85305.0
2023-06-05 12:20:00,45.11,45.31,45.04,45.28,76661.0,45.11,45.31,45.04,45.28,76661.0
2023-06-05 12:30:00,45.3,45.34,45.01,45.04,95042.0,45.3,45.34,45.01,45.04,95042.0
2023-06-05 12:40:00,45.04,45.65,45.02,45.53,109099.0,45.04,45.65,45.02,45.53,109099.0
2023-06-05 12:50:00,45.54,45.68,45.24,45.31,84098.0,45.54,45.68,45.24,45.31,84098.0
2023-06-05 13:00:00,45.31,45.54,45.26,45.48,93638.0,45.31,45.54,45.26,45.48,93638.0
2023-06-05 13:10:00,45.46,45.75,45.25,45.5,99008.0,45.46,45.75,45.25,45.5,99008.0
2023-06-05 13:20:00,45.5,45.7,45.46,45.54,81788.0,45.5,45.7,45.46,45.54,81788.0
2023-06-05 13:30:00,45.54,45.64,45.38,45.44,79074.0,45.54,45.64,45.38,45.44,79074.0
2023-06-05 13:40:00,45.44,45.81,45.43,45.64,78954.0,45.44,45.81,45.43,45.64,78954.0
2023-06-05 13:50:00,45.64,45.83,45.37,45.8,83642.0,45.64,45.83,45.37,45.8,83642.0
2023-06-05 14:00:00,45.8,45.97,45.74,45.91,82533.0,45.8,45.97,45.74,45.91,82533.0
2023-06-05 14:10:00,45.91,46.18,45.66,46.13,167025.0,45.91,46.18,45.66,46.13,167025.0
2023-06-05 14:20:00,46.12,46.3,45.92,46.09,115193.0,46.12,46.3,45.92,46.09,115193.0
2023-06-05 14:30:00,46.11,46.11,45.7,45.91,127952.0,46.11,46.11,45.7,45.91,127952.0
2023-06-05 14:40:00,45.9,46.37,45.88,45.88,87308.0,45.9,46.37,45.88,45.88,87308.0
2023-06-05 14:50:00,45.94,46.16,45.61,46.16,122566.0,45.94,46.16,45.61,46.16,122566.0
2023-06-05 15:00:00,46.16,46.21,45.43,45.43,102898.0,46.16,46.21,45.43,45.43,102898.0
2023-06-05 15:10:00,45.43,46.0,45.42,45.89,100622.0,45.43,46.0,45.42,45.89,100622.0
2023-06-05 15:20:00,45.89,46.04,45.76,45.98,58804.0,45.89,46.04,45.76,45.98,58804.0
2023-06-05 15:30:00,45.97,46.13,45.84,46.13,83341.0,45.97,46.13,45.84,46.13,83341.0
2023-06-05 15:40:00,46.13,46.35,46.08,46.34,202114.0,46.13,46.35,46.08,46.34,202114.0
2023-06-05 15:50:00,46.35,46.45,46.08,46.27,498583.0,46.35,46.45,46.08,46.27,498583.0
2023-06-06 09:30:00,45.83,46.68,45.63,46.08,180266.0,45.83,46.68,45.63,46.08,180266.0
2023-06-06 09:40:00,46.09,47.21,46.09,47.18,188282.0,46.09,47.21,46.09,47.18,188282.0
2023-06-06 09:50:00,47.13,47.52,46.65,47.04,220214.0,47.13,47.52,46.65,47.04,220214.0
2023-06-06 10:00:00,47.12,47.6,46.95,47.49,122451.0,47.12,47.6,46.95,47.49,122451.0
2023-06-06 10:10:00,47.49,47.95,47.47,47.81,110523.0,47.49,47.95,47.47,47.81,110523.0
2023-06-06 10:20:00,47.83,48.01,47.67,47.87,125717.0,47.83,48.01,47.67,47.87,125717.0
2023-06-06 10:30:00,47.9,48.5,47.9,48.27,193145.0,47.9,48.5,47.9,48.27,193145.0
2023-06-06 10:40:00,48.29,49.18,48.28,49.17,136726.0,48.29,49.18,48.28,49.17,136726.0
2023-06-06 10:50:00,49.13,49.27,48.51,48.57,148374.0,49.13,49.27,48.51,48.57,148374.0
2023-06-06 11:00:00,48.58,48.78,48.31,48.7,138483.0,48.58,48.78,48.31,48.7,138483.0
2023-06-06 11:10:00,48.71,49.11,48.68,49.0,111913.0,48.71,49.11,48.68,49.0,111913.0
2023-06-06 11:20:00,49.03,49.12,48.72,48.97,152341.0,49.03,49.12,48.72,48.97,152341.0
2023-06-06 11:30:00,48.98,49.55,48.98,49.2,128969.0,48.98,49.55,48.98,49.2,128969.0
2023-06-06 11:40:00,49.18,49.7,49.16,49.65,140436.0,49.18,49.7,49.16,49.65,140436.0
2023-06-06 11:50:00,49.63,49.74,48.82,48.94,205510.0,49.63,49.74,48.82,48.94,205510.0
2023-06-06 12:00:00,48.96,49.23,48.88,49.06,74580.0,48.96,49.23,48.88,49.06,74580.0
2023-06-06 12:10:00,49.05,49.17,48.75,49.14,104441.0,49.05,49.17,48.75,49.14,104441.0
2023-06-06 12:20:00,49.1,49.36,48.89,49.35,105050.0,49.1,49.36,48.89,49.35,105050.0
2023-06-06 12:30:00,49.29,49.97,49.17,49.51,165434.0,49.29,49.97,49.17,49.51,165434.0
2023-06-06 12:40:00,49.55,49.82,49.51,49.71,193866.0,49.55,49.82,49.51,49.71,193866.0
2023-06-06 12:50:00,49.7,49.73,49.0,49.32,482960.0,49.7,49.73,49.0,49.32,482960.0
2023-06-06 13:00:00,49.33,49.58,49.31,49.46,146281.0,49.33,49.58,49.31,49.46,146281.0
2023-06-06 13:10:00,49.47,49.8,49.4,49.64,98473.0,49.47,49.8,49.4,49.64,98473.0
2023-06-06 13:20:00,49.66,49.78,49.58,49.75,67416.0,49.66,49.78,49.58,49.75,67416.0
2023-06-06 13:30:00,49.77,49.94,49.69,49.84,116805.0,49.77,49.94,49.69,49.84,116805.0
2023-06-06 13:40:00,49.84,49.9,49.53,49.69,72562.0,49.84,49.9,49.53,49.69,72562.0
2023-06-06 13:50:00,49.72,49.78,49.32,49.47,52163.0,49.72,49.78,49.32,49.47,52163.0
2023-06-06 14:00:00,49.46,49.62,49.36,49.45,49154.0,49.46,49.62,49.36,49.45,49154.0
2023-06-06 14:10:00,49.45,49.77,49.42,49.65,49145.0,49.45,49.77,49.42,49.65,49145.0
2023-06-06 14:20:00,49.64,49.75,49.5,49.72,54717.0,49.64,49.75,49.5,49.72,54717.0
2023-06-06 14:30:00,49.71,49.73,49.46,49.64,53453.0,49.71,49.73,49.46,49.64,53453.0
2023-06-06 14:40:00,49.63,49.82,49.57,49.58,72225.0,49.63,49.82,49.57,49.58,72225.0
2023-06-06 14:50:00,49.57,49.72,49.54,49.56,61821.0,49.57,49.72,49.54,49.56,61821.0
2023-06-06 15:00:00,49.57,49.8,49.55,49.74,113546.0,49.57,49.8,49.55,49.74,113546.0
2023-06-06 15:10:00,49.72,49.76,49.26,49.27,90766.0,49.72,49.76,49.26,49.27,90766.0
2023-06-06 15:20:00,49.27,49.46,49.09,49.19,175805.0,49.27,49.46,49.09,49.19,175805.0
2023-06-06 15:30:00,49.19,49.21,48.79,48.91,153519.0,49.19,49.21,48.79,48.91,153519.0
2023-06-06 15:40:00,48.9,49.49,48.81,49.45,153907.0,48.9,49.49,48.81,49.45,153907.0
2023-06-06 15:50:00,49.46,49.71,49.43,49.44,432085.0,49.46,49.71,49.43,49.44,432085.0
2023-06-07 09:30:00,52.58,52.97,50.5,52.52,859308.0,52.58,52.97,50.5,52.52,859308.0
2023-06-07 09:40:00,52.43,52.47,51.34,51.79,252997.0,52.43,52.47,51.34,51.79,252997.0
2023-06-07 09:50:00,51.86,52.05,50.81,51.25,321996.0,51.86,52.05,50.81,51.25,321996.0
2023-06-07 10:00:00,51.25,51.61,50.65,50.7,207669.0,51.25,51.61,50.65,50.7,207669.0
2023-06-07 10:10:00,50.72,51.2,50.22,51.08,237520.0,50.72,51.2,50.22,51.08,237520.0
2023-06-07 10:20:00,51.06,51.19,50.25,50.9,175691.0,51.06,51.19,50.25,50.9,175691.0
2023-06-07 10:30:00,50.91,50.94,49.35,49.72,319166.0,50.91,50.94,49.35,49.72,319166.0
2023-06-07 10:40:00,49.69,49.95,49.28,49.75,383496.0,49.69,49.95,49.28,49.75,383496.0
2023-06-07 10:50:00,49.76,49.83,48.63,48.98,310486.0,49.76,49.83,48.63,48.98,310486.0
2023-06-07 11:00:00,48.97,49.94,48.89,49.93,202724.0,48.97,49.94,48.89,49.93,202724.0
2023-06-07 11:10:00,49.95,50.11,49.55,49.73,191910.0,49.95,50.11,49.55,49.73,191910.0
2023-06-07 11:20:00,49.73,50.62,49.63,50.52,155693.0,49.73,50.62,49.63,50.52,155693.0
2023-06-07 11:30:00,50.53,50.62,50.21,50.39,93337.0,50.53,50.62,50.21,50.39,93337.0
2023-06-07 11:40:00,50.34,50.77,50.0,50.72,114879.0,50.34,50.77,50.0,50.72,114879.0
2023-06-07 11:50:00,50.74,50.75,50.26,50.32,56501.0,50.74,50.75,50.26,50.32,56501.0
2023-06-07 12:00:00,50.31,50.51,49.95,50.11,111311.0,50.31,50.51,49.95,50.11,111311.0
2023-06-07 12:10:00,50.1,50.6,49.82,49.83,97554.0,50.1,50.6,49.82,49.83,97554.0
2023-06-07 12:20:00,49.83,49.86,49.36,49.55,106101.0,49.83,49.86,49.36,49.55,106101.0
2023-06-07 12:30:00,49.55,50.18,49.55,49.96,121446.0,49.55,50.18,49.55,49.96,121446.0
2023-06-07 12:40:00,49.97,50.6,49.93,50.33,93543.0,49.97,50.6,49.93,50.33,93543.0
2023-06-07 12:50:00,50.33,50.47,50.15,50.35,48846.0,50.33,50.47,50.15,50.35,48846.0
2023-06-07 13:00:00,50.33,50.39,49.92,50.24,95797.0,50.33,50.39,49.92,50.24,95797.0
2023-06-07 13:10:00,50.22,50.34,49.45,49.45,63366.0,50.22,50.34,49.45,49.45,63366.0
2023-06-07 13:20:00,49.45,49.52,49.04,49.04,208168.0,49.45,49.52,49.04,49.04,208168.0
2023-06-07 13:30:00,49.03,49.36,48.83,48.97,259377.0,49.03,49.36,48.83,48.97,259377.0
2023-06-07 13:40:00,48.96,49.9,48.96,49.87,191239.0,48.96,49.9,48.96,49.87,191239.0
2023-06-07 13:50:00,49.86,50.18,49.71,50.14,139039.0,49.86,50.18,49.71,50.14,139039.0
2023-06-07 14:00:00,50.15,50.28,49.85,49.98,64570.0,50.15,50.28,49.85,49.98,64570.0
2023-06-07 14:10:00,50.0,50.26,49.87,50.22,50675.0,50.0,50.26,49.87,50.22,50675.0
2023-06-07 14:20:00,50.2,50.47,50.14,50.15,74527.0,50.2,50.47,50.14,50.15,74527.0
2023-06-07 14:30:00,50.15,50.21,49.48,49.58,883778.0,50.15,50.21,49.48,49.58,883778.0
2023-06-07 14:40:00,49.58,49.58,49.22,49.32,110823.0,49.58,49.58,49.22,49.32,110823.0
2023-06-07 14:50:00,49.34,49.85,49.31,49.85,64736.0,49.34,49.85,49.31,49.85,64736.0
2023-06-07 15:00:00,49.85,49.97,49.58,49.59,99771.0,49.85,49.97,49.58,49.59,99771.0
2023-06-07 15:10:00,49.59,49.6,49.3,49.55,99852.0,49.59,49.6,49.3,49.55,99852.0
2023-06-07 15:20:00,49.56,49.74,49.4,49.49,102213.0,49.56,49.74,49.4,49.49,102213.0
2023-06-07 15:30:00,49.5,49.55,49.2,49.24,93295.0,49.5,49.55,49.2,49.24,93295.0
2023-06-07 15:40:00,49.26,49.39,49.1,49.28,162833.0,49.26,49.39,49.1,49.28,162833.0
2023-06-07 15:50:00,49.27,49.5,49.14,49.31,391579.0,49.27,49.5,49.14,49.31,391579.0
2023-06-08 09:30:00,50.41,52.34,50.35,51.82,300264.0,50.41,52.34,50.35,51.82,300264.0
2023-06-08 09:40:00,51.83,52.77,51.6,52.5,493923.0,51.83,52.77,51.6,52.5,493923.0
2023-06-08 09:50:00,52.54,52.64,51.68,52.31,216498.0,52.54,52.64,51.68,52.31,216498.0
2023-06-08 10:00:00,52.46,52.99,52.12,52.73,271412.0,52.46,52.99,52.12,52.73,271412.0
2023-06-08 10:10:00,52.73,52.89,51.97,52.52,202990.0,52.73,52.89,51.97,52.52,202990.0
2023-06-08 10:20:00,52.55,52.89,52.22,52.82,190413.0,52.55,52.89,52.22,52.82,190413.0
2023-06-08 10:30:00,52.81,53.6,52.67,53.38,243471.0,52.81,53.6,52.67,53.38,243471.0
2023-06-08 10:40:00,53.38,53.75,52.85,52.94,221953.0,53.38,53.75,52.85,52.94,221953.0
2023-06-08 10:50:00,52.95,53.48,52.88,53.37,142865.0,52.95,53.48,52.88,53.37,142865.0
2023-06-08 11:00:00,53.37,53.83,53.21,53.81,149485.0,53.37,53.83,53.21,53.81,149485.0
2023-06-08 11:10:00,53.76,53.87,52.91,53.03,155390.0,53.76,53.87,52.91,53.03,155390.0
2023-06-08 11:20:00,53.03,53.08,52.66,53.05,130319.0,53.03,53.08,52.66,53.05,130319.0
2023-06-08 11:30:00,53.05,53.7,52.92,53.56,109291.0,53.05,53.7,52.92,53.56,109291.0
2023-06-08 11:40:00,53.53,54.02,53.4,53.95,136179.0,53.53,54.02,53.4,53.95,136179.0
2023-06-08 11:50:00,53.95,54.01,53.5,53.56,96146.0,53.95,54.01,53.5,53.56,96146.0
2023-06-08 12:00:00,53.56,53.57,53.12,53.23,94676.0,53.56,53.57,53.12,53.23,94676.0
2023-06-08 12:10:00,53.25,53.66,53.24,53.54,133538.0,53.25,53.66,53.24,53.54,133538.0
2023-06-08 12:20:00,53.55,53.84,53.4,53.72,121572.0,53.55,53.84,53.4,53.72,121572.0
2023-06-08 12:30:00,53.68,53.87,53.44,53.67,141215.0,53.68,53.87,53.44,53.67,141215.0
2023-06-08 12:40:00,53.75,54.34,53.68,54.01,118700.0,53.75,54.34,53.68,54.01,118700.0
2023-06-08 12:50:00,54.01,54.38,53.93,54.22,84110.0,54.01,54.38,53.93,54.22,84110.0
2023-06-08 13:00:00,54.23,54.29,53.6,53.98,134432.0,54.23,54.29,53.6,53.98,134432.0
2023-06-08 13:10:00,53.96,54.0,53.69,53.84,59693.0,53.96,54.0,53.69,53.84,59693.0
2023-06-08 13:20:00,53.87,53.96,53.44,53.44,110429.0,53.87,53.96,53.44,53.44,110429.0
2023-06-08 13:30:00,53.46,53.95,53.4,53.75,167749.0,53.46,53.95,53.4,53.75,167749.0
2023-06-08 13:40:00,53.76,53.78,53.2,53.28,119647.0,53.76,53.78,53.2,53.28,119647.0
2023-06-08 13:50:00,53.28,53.74,53.27,53.72,106322.0,53.28,53.74,53.27,53.72,106322.0
2023-06-08 14:00:00,53.72,53.84,53.54,53.59,92550.0,53.72,53.84,53.54,53.59,92550.0
2023-06-08 14:10:00,53.59,53.91,53.49,53.73,66703.0,53.59,53.91,53.49,53.73,66703.0
2023-06-08 14:20:00,53.76,53.86,53.49,53.78,95860.0,53.76,53.86,53.49,53.78,95860.0
2023-06-08 14:30:00,53.79,53.92,53.59,53.61,46968.0,53.79,53.92,53.59,53.61,46968.0
2023-06-08 14:40:00,53.62,54.11,53.57,53.93,111675.0,53.62,54.11,53.57,53.93,111675.0
2023-06-08 14:50:00,53.96,54.05,53.83,54.02,68540.0,53.96,54.05,53.83,54.02,68540.0
2023-06-08 15:00:00,54.02,54.14,53.86,54.13,115569.0,54.02,54.14,53.86,54.13,115569.0
2023-06-08 15:10:00,54.13,54.17,53.58,53.65,78757.0,54.13,54.17,53.58,53.65,78757.0
2023-06-08 15:20:00,53.66,53.83,53.46,53.64,91778.0,53.66,53.83,53.46,53.64,91778.0
2023-06-08 15:30:00,53.64,53.65,53.24,53.52,165048.0,53.64,53.65,53.24,53.52,165048.0
2023-06-08 15:40:00,53.5,53.53,53.23,53.44,210921.0,53.5,53.53,53.23,53.44,210921.0
2023-06-08 15:50:00,53.44,53.48,52.94,52.94,487344.0,53.44,53.48,52.94,52.94,487344.0
2023-06-09 09:30:00,54.2,55.36,54.2,54.65,333650.0,54.2,55.36,54.2,54.65,333650.0
2023-06-09 09:40:00,54.73,55.05,53.65,53.65,205369.0,54.73,55.05,53.65,53.65,205369.0
2023-06-09 09:50:00,53.7,54.78,53.38,54.0,144944.0,53.7,54.78,53.38,54.0,144944.0
2023-06-09 10:00:00,54.08,54.42,53.8,54.04,75036.0,54.08,54.42,53.8,54.04,75036.0
2023-06-09 10:10:00,54.15,54.37,53.88,54.31,79542.0,54.15,54.37,53.88,54.31,79542.0
2023-06-09 10:20:00,54.35,54.39,53.9,54.02,59462.0,54.35,54.39,53.9,54.02,59462.0
2023-06-09 10:30:00,54.01,54.47,53.89,53.98,84529.0,54.01,54.47,53.89,53.98,84529.0
2023-06-09 10:40:00,53.97,54.28,53.71,54.05,154866.0,53.97,54.28,53.71,54.05,154866.0
2023-06-09 10:50:00,54.0,54.52,53.76,54.21,151772.0,54.0,54.52,53.76,54.21,151772.0
2023-06-09 11:00:00,54.18,54.25,53.53,53.9,106637.0,54.18,54.25,53.53,53.9,106637.0
2023-06-09 11:10:00,53.92,53.97,53.3,53.39,86479.0,53.92,53.97,53.3,53.39,86479.0
2023-06-09 11:20:00,53.37,53.63,52.87,52.87,83870.0,53.37,53.63,52.87,52.87,83870.0
2023-06-09 11:30:00,52.87,53.48,52.72,53.14,97885.0,52.87,53.48,52.72,53.14,97885.0
2023-06-09 11:40:00,53.2,53.34,52.89,52.95,73519.0,53.2,53.34,52.89,52.95,73519.0
2023-06-09 11:50:00,52.94,53.02,52.58,52.74,62348.0,52.94,53.02,52.58,52.74,62348.0
2023-06-09 12:00:00,52.74,53.12,52.46,52.77,115723.0,52.74,53.12,52.46,52.77,115723.0
2023-06-09 12:10:00,52.79,53.42,52.76,53.24,64414.0,52.79,53.42,52.76,53.24,64414.0
2023-06-09 12:20:00,53.27,53.43,52.88,53.0,65239.0,53.27,53.43,52.88,53.0,65239.0
2023-06-09 12:30:00,53.0,53.22,52.67,52.73,60148.0,53.0,53.22,52.67,52.73,60148.0
2023-06-09 12:40:00,52.77,52.77,52.49,52.59,74293.0,52.77,52.77,52.49,52.59,74293.0
2023-06-09 12:50:00,52.61,52.85,52.4,52.85,49660.0,52.61,52.85,52.4,52.85,49660.0
2023-06-09 13:00:00,52.84,53.02,52.65,53.02,59693.0,52.84,53.02,52.65,53.02,59693.0
2023-06-09 13:10:00,53.03,53.04,52.73,52.76,60597.0,53.03,53.04,52.73,52.76,60597.0
2023-06-09 13:20:00,52.73,53.32,52.71,53.25,54579.0,52.73,53.32,52.71,53.25,54579.0
2023-06-09 13:30:00,53.26,53.33,52.76,53.09,61468.0,53.26,53.33,52.76,53.09,61468.0
2023-06-09 13:40:00,53.09,53.19,52.82,52.82,56672.0,53.09,53.19,52.82,52.82,56672.0
2023-06-09 13:50:00,52.79,52.89,52.5,52.6,54819.0,52.79,52.89,52.5,52.6,54819.0
2023-06-09 14:00:00,52.57,52.61,52.24,52.36,61691.0,52.57,52.61,52.24,52.36,61691.0
2023-06-09 14:10:00,52.37,52.67,52.3,52.66,89081.0,52.37,52.67,52.3,52.66,89081.0
2023-06-09 14:20:00,52.66,52.85,52.42,52.52,99036.0,52.66,52.85,52.42,52.52,99036.0
2023-06-09 14:30:00,52.54,52.55,52.02,52.08,118361.0,52.54,52.55,52.02,52.08,118361.0
2023-06-09 14:40:00,52.06,52.31,52.01,52.03,96881.0,52.06,52.31,52.01,52.03,96881.0
2023-06-09 14:50:00,52.03,52.29,51.9,52.29,66056.0,52.03,52.29,51.9,52.29,66056.0
2023-06-09 15:00:00,52.29,52.48,52.0,52.03,73991.0,52.29,52.48,52.0,52.03,73991.0
2023-06-09 15:10:00,52.02,52.09,51.82,51.91,88993.0,52.02,52.09,51.82,51.91,88993.0
2023-06-09 15:20:00,51.93,51.93,51.55,51.7,104854.0,51.93,51.93,51.55,51.7,104854.0
2023-06-09 15:30:00,51.69,52.01,51.69,51.79,96021.0,51.69,52.01,51.69,51.79,96021.0
2023-06-09 15:40:00,51.81,52.07,51.74,51.96,117715.0,51.81,52.07,51.74,51.96,117715.0
2023-06-09 15:50:00,51.96,52.12,51.86,52.07,344646.0,51.96,52.12,51.86,52.07,344646.0
2023-06-12 09:30:00,52.42,52.61,49.73,50.52,590450.0,52.42,52.61,49.73,50.52,590450.0
2023-06-12 09:40:00,50.53,51.94,50.37,51.66,295217.0,50.53,51.94,50.37,51.66,295217.0
2023-06-12 09:50:00,51.66,51.81,51.21,51.4,231778.0,51.66,51.81,51.21,51.4,231778.0
2023-06-12 10:00:00,51.38,51.61,50.5,51.05,255185.0,51.38,51.61,50.5,51.05,255185.0
2023-06-12 10:10:00,51.06,52.22,51.06,52.21,209551.0,51.06,52.22,51.06,52.21,209551.0
2023-06-12 10:20:00,52.18,52.38,51.75,52.05,158812.0,52.18,52.38,51.75,52.05,158812.0
2023-06-12 10:30:00,52.08,52.11,50.98,51.19,139068.0,52.08,52.11,50.98,51.19,139068.0
2023-06-12 10:40:00,51.16,51.9,51.1,51.7,116376.0,51.16,51.9,51.1,51.7,116376.0
2023-06-12 10:50:00,51.69,51.83,51.4,51.73,98012.0,51.69,51.83,51.4,51.73,98012.0
2023-06-12 11:00:00,51.76,51.86,51.32,51.36,99458.0,51.76,51.86,51.32,51.36,99458.0
2023-06-12 11:10:00,51.37,52.1,51.34,51.85,112844.0,51.37,52.1,51.34,51.85,112844.0
2023-06-12 11:20:00,51.84,51.87,51.4,51.78,124093.0,51.84,51.87,51.4,51.78,124093.0
2023-06-12 11:30:00,51.79,52.15,51.71,51.82,120508.0,51.79,52.15,51.71,51.82,120508.0
2023-06-12 11:40:00,51.86,51.89,51.43,51.66,69828.0,51.86,51.89,51.43,51.66,69828.0
2023-06-12 11:50:00,51.67,52.07,51.61,52.07,74028.0,51.67,52.07,51.61,52.07,74028.0
2023-06-12 12:00:00,52.08,52.14,51.8,51.84,73737.0,52.08,52.14,51.8,51.84,73737.0
2023-06-12 12:10:00,51.83,51.86,51.49,51.81,70536.0,51.83,51.86,51.49,51.81,70536.0
2023-06-12 12:20:00,51.82,52.04,51.73,51.77,68118.0,51.82,52.04,51.73,51.77,68118.0
2023-06-12 12:30:00,51.78,52.24,51.76,52.19,77430.0,51.78,52.24,51.76,52.19,77430.0
2023-06-12 12:40:00,52.16,52.3,52.05,52.18,78145.0,52.16,52.3,52.05,52.18,78145.0
2023-06-12 12:50:00,52.18,52.19,51.73,51.79,89156.0,52.18,52.19,51.73,51.79,89156.0
2023-06-12 13:00:00,51.8,51.95,51.62,51.63,71669.0,51.8,51.95,51.62,51.63,71669.0
2023-06-12 13:10:00,51.66,51.95,51.59,51.91,77516.0,51.66,51.95,51.59,51.91,77516.0
2023-06-12 13:20:00,51.92,52.05,51.73,51.76,77270.0,51.92,52.05,51.73,51.76,77270.0
2023-06-12 13:30:00,51.77,51.77,51.45,51.49,71501.0,51.77,51.77,51.45,51.49,71501.0
2023-06-12 13:40:00,51.5,51.64,51.34,51.57,79591.0,51.5,51.64,51.34,51.57,79591.0
2023-06-12 13:50:00,51.6,51.61,51.36,51.57,48109.0,51.6,51.61,51.36,51.57,48109.0
2023-06-12 14:00:00,51.58,51.78,51.56,51.78,50623.0,51.58,51.78,51.56,51.78,50623.0
2023-06-12 14:10:00,51.78,51.79,51.52,51.53,45548.0,51.78,51.79,51.52,51.53,45548.0
2023-06-12 14:20:00,51.56,51.61,51.21,51.27,82481.0,51.56,51.61,51.21,51.27,82481.0
2023-06-12 14:30:00,51.26,51.46,51.22,51.33,64485.0,51.26,51.46,51.22,51.33,64485.0
2023-06-12 14:40:00,51.32,51.43,51.17,51.35,74793.0,51.32,51.43,51.17,51.35,74793.0
2023-06-12 14:50:00,51.38,51.48,51.18,51.19,72059.0,51.38,51.48,51.18,51.19,72059.0
2023-06-12 15:00:00,51.19,51.49,51.16,51.36,73234.0,51.19,51.49,51.16,51.36,73234.0
2023-06-12 15:10:00,51.39,51.45,51.22,51.27,143702.0,51.39,51.45,51.22,51.27,143702.0
2023-06-12 15:20:00,51.27,51.42,51.15,51.38,96779.0,51.27,51.42,51.15,51.38,96779.0
2023-06-12 15:30:00,51.38,51.77,51.35,51.68,141592.0,51.38,51.77,51.35,51.68,141592.0
2023-06-12 15:40:00,51.67,51.68,51.24,51.36,201134.0,51.67,51.68,51.24,51.36,201134.0
2023-06-12 15:50:00,51.38,51.43,51.17,51.23,439802.0,51.38,51.43,51.17,51.23,439802.0
2023-06-13 09:30:00,52.07,52.08,50.26,51.06,273705.0,52.07,52.08,50.26,51.06,273705.0
2023-06-13 09:40:00,51.1,51.37,50.71,50.96,167035.0,51.1,51.37,50.71,50.96,167035.0
2023-06-13 09:50:00,51.0,51.21,50.43,51.16,171507.0,51.0,51.21,50.43,51.16,171507.0
2023-06-13 10:00:00,51.18,51.76,50.73,50.89,214185.0,51.18,51.76,50.73,50.89,214185.0
2023-06-13 10:10:00,50.86,50.9,50.2,50.29,198770.0,50.86,50.9,50.2,50.29,198770.0
2023-06-13 10:20:00,50.3,50.76,50.07,50.76,205525.0,50.3,50.76,50.07,50.76,205525.0
2023-06-13 10:30:00,50.77,50.85,50.29,50.38,142333.0,50.77,50.85,50.29,50.38,142333.0
2023-06-13 10:40:00,50.4,50.72,50.18,50.34,247788.0,50.4,50.72,50.18,50.34,247788.0
2023-06-13 10:50:00,50.36,50.47,50.21,50.29,150707.0,50.36,50.47,50.21,50.29,150707.0
2023-06-13 11:00:00,50.27,50.4,49.62,49.91,206984.0,50.27,50.4,49.62,49.91,206984.0
2023-06-13 11:10:00,49.91,50.58,49.84,50.32,135902.0,49.91,50.58,49.84,50.32,135902.0
2023-06-13 11:20:00,50.31,50.49,50.13,50.46,140832.0,50.31,50.49,50.13,50.46,140832.0
2023-06-13 11:30:00,50.46,51.2,50.37,50.73,152415.0,50.46,51.2,50.37,50.73,152415.0
2023-06-13 11:40:00,50.7,50.75,50.42,50.55,156083.0,50.7,50.75,50.42,50.55,156083.0
2023-06-13 11:50:00,50.55,50.7,50.34,50.34,80091.0,50.55,50.7,50.34,50.34,80091.0
2023-06-13 12:00:00,50.34,50.51,50.07,50.49,102367.0,50.34,50.51,50.07,50.49,102367.0
2023-06-13 12:10:00,50.53,50.83,50.34,50.83,81884.0,50.53,50.83,50.34,50.83,81884.0
2023-06-13 12:20:00,50.83,50.84,50.26,50.51,81328.0,50.83,50.84,50.26,50.51,81328.0
2023-06-13 12:30:00,50.51,51.1,50.48,51.07,100205.0,50.51,51.1,50.48,51.07,100205.0
2023-06-13 12:40:00,51.08,51.44,51.08,51.08,135965.0,51.08,51.44,51.08,51.08,135965.0
2023-06-13 12:50:00,51.08,51.26,50.88,51.22,71212.0,51.08,51.26,50.88,51.22,71212.0
2023-06-13 13:00:00,51.21,51.44,51.01,51.16,76915.0,51.21,51.44,51.01,51.16,76915.0
2023-06-13 13:10:00,51.18,51.29,51.01,51.23,66391.0,51.18,51.29,51.01,51.23,66391.0
2023-06-13 13:20:00,51.23,51.37,50.93,51.0,60492.0,51.23,51.37,50.93,51.0,60492.0
2023-06-13 13:30:00,50.97,51.1,50.89,50.93,61891.0,50.97,51.1,50.89,50.93,61891.0
2023-06-13 13:40:00,50.95,51.03,50.82,50.98,60273.0,50.95,51.03,50.82,50.98,60273.0
2023-06-13 13:50:00,50.97,50.97,50.68,50.71,65625.0,50.97,50.97,50.68,50.71,65625.0
2023-06-13 14:00:00,50.68,50.69,50.43,50.54,99110.0,50.68,50.69,50.43,50.54,99110.0
2023-06-13 14:10:00,50.54,50.69,50.49,50.65,72136.0,50.54,50.69,50.49,50.65,72136.0
2023-06-13 14:20:00,50.65,50.75,50.38,50.43,78911.0,50.65,50.75,50.38,50.43,78911.0
2023-06-13 14:30:00,50.41,50.52,50.28,50.47,93432.0,50.41,50.52,50.28,50.47,93432.0
2023-06-13 14:40:00,50.48,50.57,50.31,50.56,72993.0,50.48,50.57,50.31,50.56,72993.0
2023-06-13 14:50:00,50.57,50.75,50.48,50.63,58141.0,50.57,50.75,50.48,50.63,58141.0
2023-06-13 15:00:00,50.65,50.73,50.59,50.67,65487.0,50.65,50.73,50.59,50.67,65487.0
2023-06-13 15:10:00,50.67,51.32,50.61,51.22,155066.0,50.67,51.32,50.61,51.22,155066.0
2023-06-13 15:20:00,51.23,51.42,50.92,50.99,176055.0,51.23,51.42,50.92,50.99,176055.0
2023-06-13 15:30:00,51.0,51.33,50.96,51.3,154502.0,51.0,51.33,50.96,51.3,154502.0
2023-06-13 15:40:00,51.31,51.63,51.29,51.58,253253.0,51.31,51.63,51.29,51.58,253253.0
2023-06-13 15:50:00,51.6,51.69,51.26,51.37,677326.0,51.6,51.69,51.26,51.37,677326.0
2023-06-14 09:30:00,51.64,52.83,50.85,52.51,166613.0,51.64,52.83,50.85,52.51,166613.0
2023-06-14 09:40:00,52.57,53.75,52.54,53.3,258856.0,52.57,53.75,52.54,53.3,258856.0
2023-06-14 09:50:00,53.3,53.45,52.2,52.85,145405.0,53.3,53.45,52.2,52.85,145405.0
2023-06-14 10:00:00,52.85,52.85,52.07,52.44,98191.0,52.85,52.85,52.07,52.44,98191.0
2023-06-14 10:10:00,52.45,53.5,52.28,53.44,132044.0,52.45,53.5,52.28,53.44,132044.0
2023-06-14 10:20:00,53.45,53.5,52.95,53.33,114451.0,53.45,53.5,52.95,53.33,114451.0
2023-06-14 10:30:00,53.33,53.85,53.24,53.71,156153.0,53.33,53.85,53.24,53.71,156153.0
2023-06-14 10:40:00,53.64,54.35,53.63,54.08,153440.0,53.64,54.35,53.63,54.08,153440.0
2023-06-14 10:50:00,54.12,54.16,53.38,53.66,172140.0,54.12,54.16,53.38,53.66,172140.0
2023-06-14 11:00:00,53.63,54.1,53.58,53.97,94564.0,53.63,54.1,53.58,53.97,94564.0
2023-06-14 11:10:00,53.95,53.95,53.52,53.65,68481.0,53.95,53.95,53.52,53.65,68481.0
2023-06-14 11:20:00,53.75,53.86,53.49,53.53,52991.0,53.75,53.86,53.49,53.53,52991.0
2023-06-14 11:30:00,53.52,54.0,53.44,53.88,84972.0,53.52,54.0,53.44,53.88,84972.0
2023-06-14 11:40:00,53.86,53.87,53.65,53.74,78093.0,53.86,53.87,53.65,53.74,78093.0
2023-06-14 11:50:00,53.69,53.8,53.57,53.71,105545.0,53.69,53.8,53.57,53.71,105545.0
2023-06-14 12:00:00,53.72,53.98,53.64,53.95,91740.0,53.72,53.98,53.64,53.95,91740.0
2023-06-14 12:10:00,53.97,54.26,53.9,53.96,94023.0,53.97,54.26,53.9,53.96,94023.0
2023-06-14 12:20:00,53.94,53.97,53.64,53.67,59890.0,53.94,53.97,53.64,53.67,59890.0
2023-06-14 12:30:00,53.68,54.0,53.65,53.93,69652.0,53.68,54.0,53.65,53.93,69652.0
2023-06-14 12:40:00,53.94,54.0,53.88,53.9,34739.0,53.94,54.0,53.88,53.9,34739.0
2023-06-14 12:50:00,53.91,54.24,53.9,53.96,64520.0,53.91,54.24,53.9,53.96,64520.0
2023-06-14 13:00:00,53.95,54.14,53.91,54.07,61082.0,53.95,54.14,53.91,54.07,61082.0
2023-06-14 13:10:00,54.11,54.18,53.46,53.56,138284.0,54.11,54.18,53.46,53.56,138284.0
2023-06-14 13:20:00,53.53,53.63,53.32,53.34,79128.0,53.53,53.63,53.32,53.34,79128.0
2023-06-14 13:30:00,53.32,53.63,53.31,53.39,80678.0,53.32,53.63,53.31,53.39,80678.0
2023-06-14 13:40:00,53.39,53.67,53.38,53.61,58059.0,53.39,53.67,53.38,53.61,58059.0
2023-06-14 13:50:00,53.59,53.78,53.26,53.7,89723.0,53.59,53.78,53.26,53.7,89723.0
2023-06-14 14:00:00,53.58,53.58,51.6,52.36,205436.0,53.58,53.58,51.6,52.36,205436.0
2023-06-14 14:10:00,52.4,52.61,52.08,52.24,165824.0,52.4,52.61,52.08,52.24,165824.0
2023-06-14 14:20:00,52.26,52.49,51.9,52.49,105072.0,52.26,52.49,51.9,52.49,105072.0
2023-06-14 14:30:00,52.51,52.79,52.28,52.41,192978.0,52.51,52.79,52.28,52.41,192978.0
2023-06-14 14:40:00,52.38,52.73,52.35,52.68,240337.0,52.38,52.73,52.35,52.68,240337.0
2023-06-14 14:50:00,52.66,52.7,52.35,52.38,235034.0,52.66,52.7,52.35,52.38,235034.0
2023-06-14 15:00:00,52.4,52.99,52.35,52.83,126564.0,52.4,52.99,52.35,52.83,126564.0
2023-06-14 15:10:00,52.83,52.94,52.2,52.46,93456.0,52.83,52.94,52.2,52.46,93456.0
2023-06-14 15:20:00,52.47,53.27,52.36,52.95,68880.0,52.47,53.27,52.36,52.95,68880.0
2023-06-14 15:30:00,52.95,53.12,52.77,53.01,46163.0,52.95,53.12,52.77,53.01,46163.0
2023-06-14 15:40:00,53.03,53.1,52.74,52.77,109359.0,53.03,53.1,52.74,52.77,109359.0
2023-06-14 15:50:00,52.78,52.91,52.67,52.73,353958.0,52.78,52.91,52.67,52.73,353958.0
2023-06-15 09:30:00,52.98,53.18,51.86,52.79,134086.0,52.98,53.18,51.86,52.79,134086.0
2023-06-15 09:40:00,52.68,52.99,52.4,52.95,68340.0,52.68,52.99,52.4,52.95,68340.0
2023-06-15 09:50:00,52.95,53.9,52.95,53.87,231287.0,52.95,53.9,52.95,53.87,231287.0
2023-06-15 10:00:00,53.87,54.02,53.45,53.78,140113.0,53.87,54.02,53.45,53.78,140113.0
2023-06-15 10:10:00,53.74,54.23,53.51,53.58,171019.0,53.74,54.23,53.51,53.58,171019.0
2023-06-15 10:20:00,53.62,53.88,53.46,53.63,77437.0,53.62,53.88,53.46,53.63,77437.0
2023-06-15 10:30:00,53.68,53.68,52.76,52.8,103949.0,53.68,53.68,52.76,52.8,103949.0
2023-06-15 10:40:00,52.85,53.91,52.83,53.87,39478.0,52.85,53.91,52.83,53.87,39478.0
2023-06-15 10:50:00,53.86,53.9,53.28,53.31,84955.0,53.86,53.9,53.28,53.31,84955.0
2023-06-15 11:00:00,53.32,53.32,53.0,53.14,22703.0,53.32,53.32,53.0,53.14,22703.0
2023-06-15 11:10:00,53.15,53.4,53.06,53.17,36004.0,53.15,53.4,53.06,53.17,36004.0
2023-06-15 11:20:00,53.16,53.21,52.93,53.14,21280.0,53.16,53.21,52.93,53.14,21280.0
2023-06-15 11:30:00,53.13,53.14,52.67,52.77,61507.0,53.13,53.14,52.67,52.77,61507.0
2023-06-15 11:40:00,52.81,53.32,52.79,53.18,55348.0,52.81,53.32,52.79,53.18,55348.0
2023-06-15 11:50:00,53.16,53.54,53.15,53.54,44278.0,53.16,53.54,53.15,53.54,44278.0
2023-06-15 12:00:00,53.54,54.04,53.52,53.96,123324.0,53.54,54.04,53.52,53.96,123324.0
2023-06-15 12:10:00,53.97,54.07,53.74,54.0,48449.0,53.97,54.07,53.74,54.0,48449.0
2023-06-15 12:20:00,54.0,54.03,53.5,53.53,28047.0,54.0,54.03,53.5,53.53,28047.0
2023-06-15 12:30:00,53.56,53.61,53.3,53.32,20834.0,53.56,53.61,53.3,53.32,20834.0
2023-06-15 12:40:00,53.32,53.57,53.18,53.34,34910.0,53.32,53.57,53.18,53.34,34910.0
2023-06-15 12:50:00,53.37,53.47,53.28,53.44,19048.0,53.37,53.47,53.28,53.44,19048.0
2023-06-15 13:00:00,53.46,53.87,53.46,53.83,54026.0,53.46,53.87,53.46,53.83,54026.0
2023-06-15 13:10:00,53.76,53.83,53.44,53.52,22355.0,53.76,53.83,53.44,53.52,22355.0
2023-06-15 13:20:00,53.53,53.81,53.52,53.81,14011.0,53.53,53.81,53.52,53.81,14011.0
2023-06-15 13:30:00,53.82,54.0,53.8,53.96,30116.0,53.82,54.0,53.8,53.96,30116.0
2023-06-15 13:40:00,53.94,54.2,53.92,54.09,26475.0,53.94,54.2,53.92,54.09,26475.0
2023-06-15 13:50:00,54.09,54.24,53.99,54.2,40877.0,54.09,54.24,53.99,54.2,40877.0
2023-06-15 14:00:00,54.19,54.24,53.96,54.12,77578.0,54.19,54.24,53.96,54.12,77578.0
2023-06-15 14:10:00,54.12,54.16,53.9,53.94,46214.0,54.12,54.16,53.9,53.94,46214.0
2023-06-15 14:20:00,53.92,54.31,53.82,54.25,69193.0,53.92,54.31,53.82,54.25,69193.0
2023-06-15 14:30:00,54.25,54.46,54.21,54.4,75799.0,54.25,54.46,54.21,54.4,75799.0
2023-06-15 14:40:00,54.4,54.43,54.23,54.43,30377.0,54.4,54.43,54.23,54.43,30377.0
2023-06-15 14:50:00,54.43,54.61,54.42,54.49,36526.0,54.43,54.61,54.42,54.49,36526.0
2023-06-15 15:00:00,54.5,54.6,54.39,54.58,95912.0,54.5,54.6,54.39,54.58,95912.0
2023-06-15 15:10:00,54.57,54.57,54.16,54.16,59584.0,54.57,54.57,54.16,54.16,59584.0
2023-06-15 15:20:00,54.16,54.16,53.73,54.02,84415.0,54.16,54.16,53.73,54.02,84415.0
2023-06-15 15:30:00,54.02,54.06,53.46,53.57,195844.0,54.02,54.06,53.46,53.57,195844.0
2023-06-15 15:40:00,53.57,53.6,53.24,53.35,120143.0,53.57,53.6,53.24,53.35,120143.0
2023-06-15 15:50:00,53.37,53.53,53.24,53.36,267589.0,53.37,53.53,53.24,53.36,267589.0
2023-06-16 09:30:00,53.76,54.59,53.33,54.1,193652.0,53.76,54.59,53.33,54.1,193652.0
2023-06-16 09:40:00,54.1,54.54,53.61,54.25,162174.0,54.1,54.54,53.61,54.25,162174.0
2023-06-16 09:50:00,54.33,54.42,53.75,54.42,66663.0,54.33,54.42,53.75,54.42,66663.0
2023-06-16 10:00:00,54.46,54.99,54.28,54.81,130562.0,54.46,54.99,54.28,54.81,130562.0
2023-06-16 10:10:00,54.82,55.0,54.25,54.49,123991.0,54.82,55.0,54.25,54.49,123991.0
2023-06-16 10:20:00,54.45,54.62,54.23,54.51,59619.0,54.45,54.62,54.23,54.51,59619.0
2023-06-16 10:30:00,54.48,54.85,54.42,54.78,45219.0,54.48,54.85,54.42,54.78,45219.0
2023-06-16 10:40:00,54.76,54.8,54.24,54.3,76391.0,54.76,54.8,54.24,54.3,76391.0
2023-06-16 10:50:00,54.3,54.58,54.19,54.45,56466.0,54.3,54.58,54.19,54.45,56466.0
2023-06-16 11:00:00,54.43,54.81,54.37,54.78,54648.0,54.43,54.81,54.37,54.78,54648.0
2023-06-16 11:10:00,54.85,55.54,54.8,55.3,274741.0,54.85,55.54,54.8,55.3,274741.0
2023-06-16 11:20:00,55.29,55.56,54.94,55.04,173845.0,55.29,55.56,54.94,55.04,173845.0
2023-06-16 11:30:00,55.01,55.09,53.8,54.03,139881.0,55.01,55.09,53.8,54.03,139881.0
2023-06-16 11:40:00,54.06,54.35,53.82,54.13,61842.0,54.06,54.35,53.82,54.13,61842.0
2023-06-16 11:50:00,54.13,54.24,53.99,54.21,62022.0,54.13,54.24,53.99,54.21,62022.0
2023-06-16 12:00:00,54.24,54.44,53.93,54.09,52312.0,54.24,54.44,53.93,54.09,52312.0
2023-06-16 12:10:00,54.12,54.41,54.1,54.41,20444.0,54.12,54.41,54.1,54.41,20444.0
2023-06-16 12:20:00,54.34,54.48,54.12,54.2,58839.0,54.34,54.48,54.12,54.2,58839.0
2023-06-16 12:30:00,54.24,54.33,54.2,54.31,17963.0,54.24,54.33,54.2,54.31,17963.0
2023-06-16 12:40:00,54.31,54.99,54.24,54.76,199590.0,54.31,54.99,54.24,54.76,199590.0
2023-06-16 12:50:00,54.7,55.05,54.56,54.78,43355.0,54.7,55.05,54.56,54.78,43355.0
2023-06-16 13:00:00,54.78,54.91,54.68,54.68,36330.0,54.78,54.91,54.68,54.68,36330.0
2023-06-16 13:10:00,54.66,54.66,54.38,54.39,19966.0,54.66,54.66,54.38,54.39,19966.0
2023-06-16 13:20:00,54.35,54.35,54.08,54.11,61467.0,54.35,54.35,54.08,54.11,61467.0
2023-06-16 13:30:00,54.11,54.29,54.01,54.23,88396.0,54.11,54.29,54.01,54.23,88396.0
2023-06-16 13:40:00,54.24,54.47,54.24,54.4,28886.0,54.24,54.47,54.24,54.4,28886.0
2023-06-16 13:50:00,54.42,54.63,54.41,54.62,24333.0,54.42,54.63,54.41,54.62,24333.0
2023-06-16 14:00:00,54.65,54.95,54.56,54.87,58821.0,54.65,54.95,54.56,54.87,58821.0
2023-06-16 14:10:00,54.85,55.04,54.82,55.04,37442.0,54.85,55.04,54.82,55.04,37442.0
2023-06-16 14:20:00,55.02,55.03,54.66,54.74,54962.0,55.02,55.03,54.66,54.74,54962.0
2023-06-16 14:30:00,54.78,55.03,54.73,55.02,36648.0,54.78,55.03,54.73,55.02,36648.0
2023-06-16 14:40:00,55.02,55.06,54.81,54.88,31007.0,55.02,55.06,54.81,54.88,31007.0
2023-06-16 14:50:00,54.85,54.9,54.72,54.83,54077.0,54.85,54.9,54.72,54.83,54077.0
2023-06-16 15:00:00,54.84,54.84,54.25,54.29,80242.0,54.84,54.84,54.25,54.29,80242.0
2023-06-16 15:10:00,54.3,54.69,54.21,54.67,70004.0,54.3,54.69,54.21,54.67,70004.0
2023-06-16 15:20:00,54.69,54.98,54.69,54.95,43004.0,54.69,54.98,54.69,54.95,43004.0
2023-06-16 15:30:00,54.97,55.16,54.97,55.13,60880.0,54.97,55.16,54.97,55.13,60880.0
2023-06-16 15:40:00,55.13,55.23,54.96,55.05,102373.0,55.13,55.23,54.96,55.05,102373.0
2023-06-16 15:50:00,55.05,55.5,55.04,55.33,469129.0,55.05,55.5,55.04,55.33,469129.0
2023-06-20 09:30:00,55.49,58.0,55.28,57.56,520171.0,55.49,58.0,55.28,57.56,520171.0
2023-06-20 09:40:00,57.57,57.66,56.57,57.34,123718.0,57.57,57.66,56.57,57.34,123718.0
2023-06-20 09:50:00,57.37,57.38,55.91,55.93,112425.0,57.37,57.38,55.91,55.93,112425.0
2023-06-20 10:00:00,55.91,56.1,55.45,55.95,143336.0,55.91,56.1,55.45,55.95,143336.0
2023-06-20 10:10:00,55.95,56.36,55.57,55.6,61578.0,55.95,56.36,55.57,55.6,61578.0
2023-06-20 10:20:00,55.56,55.64,55.26,55.38,154075.0,55.56,55.64,55.26,55.38,154075.0
2023-06-20 10:30:00,55.32,56.0,55.05,55.09,144381.0,55.32,56.0,55.05,55.09,144381.0
2023-06-20 10:40:00,55.09,55.18,54.64,54.9,169230.0,55.09,55.18,54.64,54.9,169230.0
2023-06-20 10:50:00,54.9,54.9,54.37,54.47,136101.0,54.9,54.9,54.37,54.47,136101.0
2023-06-20 11:00:00,54.51,54.74,54.26,54.47,84121.0,54.51,54.74,54.26,54.47,84121.0
2023-06-20 11:10:00,54.44,54.52,54.02,54.25,80672.0,54.44,54.52,54.02,54.25,80672.0
2023-06-20 11:20:00,54.26,54.42,54.09,54.25,64598.0,54.26,54.42,54.09,54.25,64598.0
2023-06-20 11:30:00,54.23,54.56,54.22,54.56,26696.0,54.23,54.56,54.22,54.56,26696.0
2023-06-20 11:40:00,54.58,54.71,54.42,54.64,49894.0,54.58,54.71,54.42,54.64,49894.0
2023-06-20 11:50:00,54.69,54.83,54.48,54.49,41250.0,54.69,54.83,54.48,54.49,41250.0
2023-06-20 12:00:00,54.5,54.6,54.48,54.56,23195.0,54.5,54.6,54.48,54.56,23195.0
2023-06-20 12:10:00,54.55,54.96,54.55,54.78,36414.0,54.55,54.96,54.55,54.78,36414.0
2023-06-20 12:20:00,54.8,54.8,54.51,54.71,26923.0,54.8,54.8,54.51,54.71,26923.0
2023-06-20 12:30:00,54.76,54.77,54.4,54.41,27692.0,54.76,54.77,54.4,54.41,27692.0
2023-06-20 12:40:00,54.41,54.53,54.2,54.24,20241.0,54.41,54.53,54.2,54.24,20241.0
2023-06-20 12:50:00,54.28,54.42,54.14,54.41,24374.0,54.28,54.42,54.14,54.41,24374.0
2023-06-20 13:00:00,54.46,54.51,54.13,54.28,32749.0,54.46,54.51,54.13,54.28,32749.0
2023-06-20 13:10:00,54.27,54.5,54.21,54.3,32458.0,54.27,54.5,54.21,54.3,32458.0
2023-06-20 13:20:00,54.28,54.48,54.23,54.38,12605.0,54.28,54.48,54.23,54.38,12605.0
2023-06-20 13:30:00,54.36,54.5,54.27,54.28,19138.0,54.36,54.5,54.27,54.28,19138.0
2023-06-20 13:40:00,54.32,54.53,54.25,54.33,35656.0,54.32,54.53,54.25,54.33,35656.0
2023-06-20 13:50:00,54.31,54.42,54.21,54.22,47586.0,54.31,54.42,54.21,54.22,47586.0
2023-06-20 14:00:00,54.2,54.66,54.19,54.61,39694.0,54.2,54.66,54.19,54.61,39694.0
2023-06-20 14:10:00,54.66,55.08,54.66,54.95,39822.0,54.66,55.08,54.66,54.95,39822.0
2023-06-20 14:20:00,54.95,54.95,54.59,54.81,41323.0,54.95,54.95,54.59,54.81,41323.0
2023-06-20 14:30:00,54.83,54.87,54.7,54.87,26691.0,54.83,54.87,54.7,54.87,26691.0
2023-06-20 14:40:00,54.87,55.19,54.87,54.99,59461.0,54.87,55.19,54.87,54.99,59461.0
2023-06-20 14:50:00,54.98,55.31,54.89,55.27,49409.0,54.98,55.31,54.89,55.27,49409.0
2023-06-20 15:00:00,55.29,55.4,55.17,55.29,44758.0,55.29,55.4,55.17,55.29,44758.0
2023-06-20 15:10:00,55.31,55.64,55.26,55.57,42552.0,55.31,55.64,55.26,55.57,42552.0
2023-06-20 15:20:00,55.6,56.06,55.6,56.02,73272.0,55.6,56.06,55.6,56.02,73272.0
2023-06-20 15:30:00,56.02,56.18,55.97,55.99,93327.0,56.02,56.18,55.97,55.99,93327.0
2023-06-20 15:40:00,56.0,56.46,55.88,56.45,110786.0,56.0,56.46,55.88,56.45,110786.0
2023-06-20 15:50:00,56.43,56.61,56.34,56.52,418371.0,56.43,56.61,56.34,56.52,418371.0
2023-06-21 09:30:00,56.5,57.45,56.46,56.77,176774.0,56.5,57.45,56.46,56.77,176774.0
2023-06-21 09:40:00,56.77,57.04,55.6,56.15,104204.0,56.77,57.04,55.6,56.15,104204.0
2023-06-21 09:50:00,56.19,56.38,55.25,55.35,64493.0,56.19,56.38,55.25,55.35,64493.0
2023-06-21 10:00:00,55.32,55.46,54.64,54.9,93356.0,55.32,55.46,54.64,54.9,93356.0
2023-06-21 10:10:00,54.93,55.53,54.85,55.34,50309.0,54.93,55.53,54.85,55.34,50309.0
2023-06-21 10:20:00,55.31,55.42,54.74,54.81,39480.0,55.31,55.42,54.74,54.81,39480.0
2023-06-21 10:30:00,54.82,55.51,54.82,55.48,31026.0,54.82,55.51,54.82,55.48,31026.0
2023-06-21 10:40:00,55.46,55.6,54.65,54.79,47944.0,55.46,55.6,54.65,54.79,47944.0
2023-06-21 10:50:00,54.73,55.02,54.6,54.86,38464.0,54.73,55.02,54.6,54.86,38464.0
2023-06-21 11:00:00,54.9,55.02,54.46,54.5,47794.0,54.9,55.02,54.46,54.5,47794.0
2023-06-21 11:10:00,54.51,54.7,54.45,54.48,49045.0,54.51,54.7,54.45,54.48,49045.0
2023-06-21 11:20:00,54.53,54.6,54.11,54.43,124946.0,54.53,54.6,54.11,54.43,124946.0
2023-06-21 11:30:00,54.41,54.53,54.11,54.38,69384.0,54.41,54.53,54.11,54.38,69384.0
2023-06-21 11:40:00,54.39,54.81,54.32,54.8,88875.0,54.39,54.81,54.32,54.8,88875.0
2023-06-21 11:50:00,54.81,54.88,54.56,54.57,39327.0,54.81,54.88,54.56,54.57,39327.0
2023-06-21 12:00:00,54.54,54.91,54.48,54.57,47768.0,54.54,54.91,54.48,54.57,47768.0
2023-06-21 12:10:00,54.59,54.98,54.45,54.73,50230.0,54.59,54.98,54.45,54.73,50230.0
2023-06-21 12:20:00,54.72,54.73,54.52,54.67,33809.0,54.72,54.73,54.52,54.67,33809.0
2023-06-21 12:30:00,54.68,54.76,54.5,54.71,22339.0,54.68,54.76,54.5,54.71,22339.0
2023-06-21 12:40:00,54.72,54.74,54.43,54.43,25243.0,54.72,54.74,54.43,54.43,25243.0
2023-06-21 12:50:00,54.41,54.66,54.33,54.4,16445.0,54.41,54.66,54.33,54.4,16445.0
2023-06-21 13:00:00,54.39,54.71,54.34,54.7,25943.0,54.39,54.71,54.34,54.7,25943.0
2023-06-21 13:10:00,54.7,55.13,54.67,55.13,70124.0,54.7,55.13,54.67,55.13,70124.0
2023-06-21 13:20:00,55.1,55.13,54.86,54.9,20992.0,55.1,55.13,54.86,54.9,20992.0
2023-06-21 13:30:00,54.87,55.46,54.87,55.33,69253.0,54.87,55.46,54.87,55.33,69253.0
2023-06-21 13:40:00,55.34,55.45,55.04,55.45,57513.0,55.34,55.45,55.04,55.45,57513.0
2023-06-21 13:50:00,55.43,55.64,55.38,55.6,46307.0,55.43,55.64,55.38,55.6,46307.0
2023-06-21 14:00:00,55.6,55.71,55.51,55.63,28678.0,55.6,55.71,55.51,55.63,28678.0
2023-06-21 14:10:00,55.62,55.99,55.62,55.8,72146.0,55.62,55.99,55.62,55.8,72146.0
2023-06-21 14:20:00,55.8,55.82,55.69,55.8,88116.0,55.8,55.82,55.69,55.8,88116.0
2023-06-21 14:30:00,55.8,55.81,55.54,55.78,44297.0,55.8,55.81,55.54,55.78,44297.0
2023-06-21 14:40:00,55.77,55.78,55.5,55.55,29813.0,55.77,55.78,55.5,55.55,29813.0
2023-06-21 14:50:00,55.54,55.78,55.5,55.76,34983.0,55.54,55.78,55.5,55.76,34983.0
2023-06-21 15:00:00,55.76,55.79,55.36,55.45,31711.0,55.76,55.79,55.36,55.45,31711.0
2023-06-21 15:10:00,55.43,55.78,55.4,55.72,32889.0,55.43,55.78,55.4,55.72,32889.0
2023-06-21 15:20:00,55.77,55.77,55.48,55.53,28092.0,55.77,55.77,55.48,55.53,28092.0
2023-06-21 15:30:00,55.55,55.72,55.41,55.53,60933.0,55.55,55.72,55.41,55.53,60933.0
2023-06-21 15:40:00,55.55,55.99,55.54,55.93,76221.0,55.55,55.99,55.54,55.93,76221.0
2023-06-21 15:50:00,55.9,56.02,55.17,55.43,468640.0,55.9,56.02,55.17,55.43,468640.0
2023-06-22 09:30:00,55.05,55.99,54.86,55.36,84700.0,55.05,55.99,54.86,55.36,84700.0
2023-06-22 09:40:00,55.31,55.31,54.52,55.18,36668.0,55.31,55.31,54.52,55.18,36668.0
2023-06-22 09:50:00,55.13,55.5,54.81,54.9,34048.0,55.13,55.5,54.81,54.9,34048.0
2023-06-22 10:00:00,54.91,55.58,54.83,55.53,105686.0,54.91,55.58,54.83,55.53,105686.0
2023-06-22 10:10:00,55.53,56.55,55.4,56.52,106810.0,55.53,56.55,55.4,56.52,106810.0
2023-06-22 10:20:00,56.51,56.89,56.42,56.88,67939.0,56.51,56.89,56.42,56.88,67939.0
2023-06-22 10:30:00,56.85,56.9,56.29,56.39,96004.0,56.85,56.9,56.29,56.39,96004.0
2023-06-22 10:40:00,56.36,56.39,55.58,56.04,109840.0,56.36,56.39,55.58,56.04,109840.0
2023-06-22 10:50:00,56.04,56.19,55.8,55.98,27425.0,56.04,56.19,55.8,55.98,27425.0
2023-06-22 11:00:00,56.0,56.23,55.98,56.19,40733.0,56.0,56.23,55.98,56.19,40733.0
2023-06-22 11:10:00,56.18,56.23,55.91,56.18,81667.0,56.18,56.23,55.91,56.18,81667.0
2023-06-22 11:20:00,56.19,56.23,55.77,56.05,35982.0,56.19,56.23,55.77,56.05,35982.0
2023-06-22 11:30:00,56.08,57.11,56.03,56.96,101921.0,56.08,57.11,56.03,56.96,101921.0
2023-06-22 11:40:00,56.93,57.35,56.93,57.2,69209.0,56.93,57.35,56.93,57.2,69209.0
2023-06-22 11:50:00,57.2,57.28,56.97,57.12,34775.0,57.2,57.28,56.97,57.12,34775.0
2023-06-22 12:00:00,57.11,57.11,56.7,56.81,30204.0,57.11,57.11,56.7,56.81,30204.0
2023-06-22 12:10:00,56.88,56.99,56.5,56.93,60378.0,56.88,56.99,56.5,56.93,60378.0
2023-06-22 12:20:00,56.93,57.16,56.85,57.0,79774.0,56.93,57.16,56.85,57.0,79774.0
2023-06-22 12:30:00,57.0,57.22,56.92,57.04,29360.0,57.0,57.22,56.92,57.04,29360.0
2023-06-22 12:40:00,57.01,57.03,56.84,56.9,28569.0,57.01,57.03,56.84,56.9,28569.0
2023-06-22 12:50:00,56.86,57.16,56.81,56.97,50204.0,56.86,57.16,56.81,56.97,50204.0
2023-06-22 13:00:00,56.97,56.99,56.43,56.81,41337.0,56.97,56.99,56.43,56.81,41337.0
2023-06-22 13:10:00,56.79,56.79,56.54,56.67,20102.0,56.79,56.79,56.54,56.67,20102.0
2023-06-22 13:20:00,56.66,56.68,56.51,56.59,13907.0,56.66,56.68,56.51,56.59,13907.0
2023-06-22 13:30:00,56.6,56.84,56.58,56.83,36602.0,56.6,56.84,56.58,56.83,36602.0
2023-06-22 13:40:00,56.83,56.97,56.57,56.72,31599.0,56.83,56.97,56.57,56.72,31599.0
2023-06-22 13:50:00,56.68,56.7,56.46,56.47,16319.0,56.68,56.7,56.46,56.47,16319.0
2023-06-22 14:00:00,56.46,56.55,56.15,56.23,27214.0,56.46,56.55,56.15,56.23,27214.0
2023-06-22 14:10:00,56.19,56.34,56.18,56.29,20052.0,56.19,56.34,56.18,56.29,20052.0
2023-06-22 14:20:00,56.32,56.43,56.26,56.34,15955.0,56.32,56.43,56.26,56.34,15955.0
2023-06-22 14:30:00,56.33,56.5,56.19,56.45,23992.0,56.33,56.5,56.19,56.45,23992.0
2023-06-22 14:40:00,56.46,56.77,56.43,56.75,44020.0,56.46,56.77,56.43,56.75,44020.0
2023-06-22 14:50:00,56.74,56.83,56.58,56.72,22945.0,56.74,56.83,56.58,56.72,22945.0
2023-06-22 15:00:00,56.72,56.72,56.57,56.65,32051.0,56.72,56.72,56.57,56.65,32051.0
2023-06-22 15:10:00,56.63,56.67,56.43,56.53,20810.0,56.63,56.67,56.43,56.53,20810.0
2023-06-22 15:20:00,56.54,56.58,56.26,56.29,31263.0,56.54,56.58,56.26,56.29,31263.0
2023-06-22 15:30:00,56.29,56.51,56.0,56.45,95814.0,56.29,56.51,56.0,56.45,95814.0
2023-06-22 15:40:00,56.46,56.82,56.45,56.73,80138.0,56.46,56.82,56.45,56.73,80138.0
2023-06-22 15:50:00,56.74,57.24,56.74,57.09,386819.0,56.74,57.24,56.74,57.09,386819.0
2023-06-23 09:30:00,56.9,57.8,56.37,57.11,183892.0,56.9,57.8,56.37,57.11,183892.0
2023-06-23 09:40:00,57.09,57.2,56.26,56.38,113198.0,57.09,57.2,56.26,56.38,113198.0
2023-06-23 09:50:00,56.33,56.99,56.15,56.62,86396.0,56.33,56.99,56.15,56.62,86396.0
2023-06-23 10:00:00,56.6,56.75,55.91,56.75,83319.0,56.6,56.75,55.91,56.75,83319.0
2023-06-23 10:10:00,56.68,57.12,56.54,57.01,362665.0,56.68,57.12,56.54,57.01,362665.0
2023-06-23 10:20:00,57.0,57.0,56.44,56.92,200164.0,57.0,57.0,56.44,56.92,200164.0
2023-06-23 10:30:00,56.92,57.72,56.92,57.72,98478.0,56.92,57.72,56.92,57.72,98478.0
2023-06-23 10:40:00,57.72,57.97,57.26,57.4,58261.0,57.72,57.97,57.26,57.4,58261.0
2023-06-23 10:50:00,57.4,57.89,57.4,57.88,85084.0,57.4,57.89,57.4,57.88,85084.0
2023-06-23 11:00:00,57.84,58.03,57.71,57.77,62380.0,57.84,58.03,57.71,57.77,62380.0
2023-06-23 11:10:00,57.79,57.88,57.61,57.66,25255.0,57.79,57.88,57.61,57.66,25255.0
2023-06-23 11:20:00,57.67,57.91,57.31,57.37,72145.0,57.67,57.91,57.31,57.37,72145.0
2023-06-23 11:30:00,57.41,57.78,57.21,57.61,53968.0,57.41,57.78,57.21,57.61,53968.0
2023-06-23 11:40:00,57.66,58.32,57.66,58.26,72375.0,57.66,58.32,57.66,58.26,72375.0
2023-06-23 11:50:00,58.28,58.28,58.03,58.24,42273.0,58.28,58.28,58.03,58.24,42273.0
2023-06-23 12:00:00,58.15,58.5,58.02,58.13,69279.0,58.15,58.5,58.02,58.13,69279.0
2023-06-23 12:10:00,58.14,58.4,58.03,58.34,26516.0,58.14,58.4,58.03,58.34,26516.0
2023-06-23 12:20:00,58.34,58.47,58.1,58.42,24161.0,58.34,58.47,58.1,58.42,24161.0
2023-06-23 12:30:00,58.47,58.67,58.29,58.46,75760.0,58.47,58.67,58.29,58.46,75760.0
2023-06-23 12:40:00,58.5,58.66,58.47,58.58,27961.0,58.5,58.66,58.47,58.58,27961.0
2023-06-23 12:50:00,58.55,58.57,58.15,58.26,36401.0,58.55,58.57,58.15,58.26,36401.0
2023-06-23 13:00:00,58.29,58.42,58.09,58.36,79552.0,58.29,58.42,58.09,58.36,79552.0
2023-06-23 13:10:00,58.37,58.48,58.25,58.32,26412.0,58.37,58.48,58.25,58.32,26412.0
2023-06-23 13:20:00,58.31,58.52,58.12,58.5,37452.0,58.31,58.52,58.12,58.5,37452.0
2023-06-23 13:30:00,58.55,58.86,58.51,58.86,88210.0,58.55,58.86,58.51,58.86,88210.0
2023-06-23 13:40:00,58.85,58.91,58.22,58.32,62165.0,58.85,58.91,58.22,58.32,62165.0
2023-06-23 13:50:00,58.28,58.31,58.1,58.21,36383.0,58.28,58.31,58.1,58.21,36383.0
2023-06-23 14:00:00,58.23,58.46,58.12,58.4,38875.0,58.23,58.46,58.12,58.4,38875.0
2023-06-23 14:10:00,58.36,58.6,58.29,58.48,29106.0,58.36,58.6,58.29,58.48,29106.0
2023-06-23 14:20:00,58.48,58.7,58.32,58.41,39336.0,58.48,58.7,58.32,58.41,39336.0
2023-06-23 14:30:00,58.42,58.42,58.17,58.22,64376.0,58.42,58.42,58.17,58.22,64376.0
2023-06-23 14:40:00,58.21,58.33,57.78,57.94,78257.0,58.21,58.33,57.78,57.94,78257.0
2023-06-23 14:50:00,57.92,57.94,57.57,57.64,79297.0,57.92,57.94,57.57,57.64,79297.0
2023-06-23 15:00:00,57.63,57.74,57.47,57.73,51323.0,57.63,57.74,57.47,57.73,51323.0
2023-06-23 15:10:00,57.73,57.75,57.35,57.52,55431.0,57.73,57.75,57.35,57.52,55431.0
2023-06-23 15:20:00,57.49,57.86,57.49,57.76,35117.0,57.49,57.86,57.49,57.76,35117.0
2023-06-23 15:30:00,57.78,57.91,57.35,57.47,44124.0,57.78,57.91,57.35,57.47,44124.0
2023-06-23 15:40:00,57.47,57.57,57.39,57.5,59910.0,57.47,57.57,57.39,57.5,59910.0
2023-06-23 15:50:00,57.48,58.2,57.15,57.36,293214.0,57.48,58.2,57.15,57.36,293214.0
2023-06-26 09:30:00,57.02,59.29,57.02,59.03,171080.0,57.02,59.29,57.02,59.03,171080.0
2023-06-26 09:40:00,59.08,59.83,58.68,59.39,127861.0,59.08,59.83,58.68,59.39,127861.0
2023-06-26 09:50:00,59.39,60.43,59.28,60.05,251924.0,59.39,60.43,59.28,60.05,251924.0
2023-06-26 10:00:00,60.1,60.7,59.86,59.86,183380.0,60.1,60.7,59.86,59.86,183380.0
2023-06-26 10:10:00,59.87,59.88,59.19,59.38,138811.0,59.87,59.88,59.19,59.38,138811.0
2023-06-26 10:20:00,59.45,59.59,59.14,59.24,139060.0,59.45,59.59,59.14,59.24,139060.0
2023-06-26 10:30:00,59.24,59.67,58.92,59.32,104432.0,59.24,59.67,58.92,59.32,104432.0
2023-06-26 10:40:00,59.28,59.38,58.92,59.05,129373.0,59.28,59.38,58.92,59.05,129373.0
2023-06-26 10:50:00,59.06,59.06,58.43,58.5,106480.0,59.06,59.06,58.43,58.5,106480.0
2023-06-26 11:00:00,58.49,58.74,58.22,58.38,97061.0,58.49,58.74,58.22,58.38,97061.0
2023-06-26 11:10:00,58.37,59.04,58.3,58.54,78281.0,58.37,59.04,58.3,58.54,78281.0
2023-06-26 11:20:00,58.48,58.91,58.45,58.89,44760.0,58.48,58.91,58.45,58.89,44760.0
2023-06-26 11:30:00,58.89,59.0,58.68,58.83,24023.0,58.89,59.0,58.68,58.83,24023.0
2023-06-26 11:40:00,58.89,58.98,58.48,58.9,34530.0,58.89,58.98,58.48,58.9,34530.0
2023-06-26 11:50:00,58.95,59.12,58.81,59.05,36847.0,58.95,59.12,58.81,59.05,36847.0
2023-06-26 12:00:00,59.06,59.06,58.22,58.27,39592.0,59.06,59.06,58.22,58.27,39592.0
2023-06-26 12:10:00,58.25,58.28,57.9,57.91,59253.0,58.25,58.28,57.9,57.91,59253.0
2023-06-26 12:20:00,57.95,58.13,57.82,57.92,48065.0,57.95,58.13,57.82,57.92,48065.0
2023-06-26 12:30:00,57.94,58.18,57.86,57.93,48569.0,57.94,58.18,57.86,57.93,48569.0
2023-06-26 12:40:00,57.96,58.04,57.71,57.73,50028.0,57.96,58.04,57.71,57.73,50028.0
2023-06-26 12:50:00,57.7,58.33,57.65,58.32,34793.0,57.7,58.33,57.65,58.32,34793.0
2023-06-26 13:00:00,58.36,58.37,58.04,58.08,31736.0,58.36,58.37,58.04,58.08,31736.0
2023-06-26 13:10:00,58.1,58.56,58.1,58.54,31403.0,58.1,58.56,58.1,58.54,31403.0
2023-06-26 13:20:00,58.53,58.53,58.17,58.39,48157.0,58.53,58.53,58.17,58.39,48157.0
2023-06-26 13:30:00,58.38,58.53,58.3,58.35,27172.0,58.38,58.53,58.3,58.35,27172.0
2023-06-26 13:40:00,58.39,58.94,58.31,58.94,42859.0,58.39,58.94,58.31,58.94,42859.0
2023-06-26 13:50:00,58.94,59.07,58.76,58.82,64445.0,58.94,59.07,58.76,58.82,64445.0
2023-06-26 14:00:00,58.79,58.95,58.67,58.91,29582.0,58.79,58.95,58.67,58.91,29582.0
2023-06-26 14:10:00,58.91,59.01,58.86,58.93,33736.0,58.91,59.01,58.86,58.93,33736.0
2023-06-26 14:20:00,58.92,59.06,58.85,59.0,36293.0,58.92,59.06,58.85,59.0,36293.0
2023-06-26 14:30:00,59.01,59.41,58.98,59.39,78938.0,59.01,59.41,58.98,59.39,78938.0
2023-06-26 14:40:00,59.43,59.48,59.21,59.36,40864.0,59.43,59.48,59.21,59.36,40864.0
2023-06-26 14:50:00,59.4,59.53,59.25,59.47,81915.0,59.4,59.53,59.25,59.47,81915.0
2023-06-26 15:00:00,59.49,59.66,59.45,59.54,64696.0,59.49,59.66,59.45,59.54,64696.0
2023-06-26 15:10:00,59.56,59.87,59.56,59.59,111325.0,59.56,59.87,59.56,59.59,111325.0
2023-06-26 15:20:00,59.56,59.7,59.3,59.7,50062.0,59.56,59.7,59.3,59.7,50062.0
2023-06-26 15:30:00,59.69,60.0,59.67,59.77,112583.0,59.69,60.0,59.67,59.77,112583.0
2023-06-26 15:40:00,59.77,59.81,59.5,59.63,88746.0,59.77,59.81,59.5,59.63,88746.0
2023-06-26 15:50:00,59.61,59.8,59.4,59.45,343677.0,59.61,59.8,59.4,59.45,343677.0
2023-06-27 09:30:00,60.04,60.59,59.62,60.16,131892.0,60.04,60.59,59.62,60.16,131892.0
2023-06-27 09:40:00,60.18,60.77,59.92,60.5,127083.0,60.18,60.77,59.92,60.5,127083.0
2023-06-27 09:50:00,60.47,60.65,60.09,60.61,60519.0,60.47,60.65,60.09,60.61,60519.0
2023-06-27 10:00:00,60.56,60.96,60.45,60.55,114089.0,60.56,60.96,60.45,60.55,114089.0
2023-06-27 10:10:00,60.57,61.06,60.38,61.06,67356.0,60.57,61.06,60.38,61.06,67356.0
2023-06-27 10:20:00,61.03,61.46,60.89,61.14,91417.0,61.03,61.46,60.89,61.14,91417.0
2023-06-27 10:30:00,61.12,61.76,60.99,61.76,70898.0,61.12,61.76,60.99,61.76,70898.0
2023-06-27 10:40:00,61.78,62.0,61.62,61.85,122386.0,61.78,62.0,61.62,61.85,122386.0
2023-06-27 10:50:00,61.86,62.37,61.82,62.11,130936.0,61.86,62.37,61.82,62.11,130936.0
2023-06-27 11:00:00,62.15,62.26,61.84,61.96,54696.0,62.15,62.26,61.84,61.96,54696.0
2023-06-27 11:10:00,61.91,62.17,61.69,62.05,67991.0,61.91,62.17,61.69,62.05,67991.0
2023-06-27 11:20:00,62.04,62.25,61.95,62.15,77176.0,62.04,62.25,61.95,62.15,77176.0
2023-06-27 11:30:00,62.17,62.37,61.9,62.11,79992.0,62.17,62.37,61.9,62.11,79992.0
2023-06-27 11:40:00,62.14,62.52,62.11,62.51,60813.0,62.14,62.52,62.11,62.51,60813.0
2023-06-27 11:50:00,62.57,62.65,62.11,62.35,50014.0,62.57,62.65,62.11,62.35,50014.0
2023-06-27 12:00:00,62.32,62.74,62.32,62.68,66230.0,62.32,62.74,62.32,62.68,66230.0
2023-06-27 12:10:00,62.7,63.26,62.64,62.78,119433.0,62.7,63.26,62.64,62.78,119433.0
2023-06-27 12:20:00,62.78,63.23,62.64,63.22,80827.0,62.78,63.23,62.64,63.22,80827.0
2023-06-27 12:30:00,63.22,63.54,63.09,63.5,82689.0,63.22,63.54,63.09,63.5,82689.0
2023-06-27 12:40:00,63.51,63.62,63.32,63.48,55452.0,63.51,63.62,63.32,63.48,55452.0
2023-06-27 12:50:00,63.45,63.66,63.41,63.46,47928.0,63.45,63.66,63.41,63.46,47928.0
2023-06-27 13:00:00,63.47,63.78,63.33,63.34,69843.0,63.47,63.78,63.33,63.34,69843.0
2023-06-27 13:10:00,63.3,64.03,63.28,64.03,81538.0,63.3,64.03,63.28,64.03,81538.0
2023-06-27 13:20:00,64.01,64.33,63.98,64.12,77340.0,64.01,64.33,63.98,64.12,77340.0
2023-06-27 13:30:00,64.14,64.18,63.79,64.17,84229.0,64.14,64.18,63.79,64.17,84229.0
2023-06-27 13:40:00,64.19,64.42,64.04,64.34,75595.0,64.19,64.42,64.04,64.34,75595.0
2023-06-27 13:50:00,64.33,64.45,64.09,64.28,75139.0,64.33,64.45,64.09,64.28,75139.0
2023-06-27 14:00:00,64.29,64.4,64.18,64.39,51242.0,64.29,64.4,64.18,64.39,51242.0
2023-06-27 14:10:00,64.41,64.52,64.24,64.48,72487.0,64.41,64.52,64.24,64.48,72487.0
2023-06-27 14:20:00,64.52,64.54,64.02,64.43,54703.0,64.52,64.54,64.02,64.43,54703.0
2023-06-27 14:30:00,64.43,64.52,64.06,64.33,53174.0,64.43,64.52,64.06,64.33,53174.0
2023-06-27 14:40:00,64.32,64.42,64.18,64.4,50737.0,64.32,64.42,64.18,64.4,50737.0
2023-06-27 14:50:00,64.43,64.51,64.21,64.47,50644.0,64.43,64.51,64.21,64.47,50644.0
2023-06-27 15:00:00,64.47,64.96,64.47,64.91,115356.0,64.47,64.96,64.47,64.91,115356.0
2023-06-27 15:10:00,64.89,65.08,64.54,64.71,118103.0,64.89,65.08,64.54,64.71,118103.0
2023-06-27 15:20:00,64.73,65.02,64.44,65.0,50254.0,64.73,65.02,64.44,65.0,50254.0
2023-06-27 15:30:00,64.99,65.02,64.44,64.48,77310.0,64.99,65.02,64.44,64.48,77310.0
2023-06-27 15:40:00,64.49,64.54,64.07,64.42,146476.0,64.49,64.54,64.07,64.42,146476.0
2023-06-27 15:50:00,64.4,64.51,63.74,63.76,517946.0,64.4,64.51,63.74,63.76,517946.0
2023-06-28 09:30:00,63.2,63.72,62.65,63.43,226204.0,63.2,63.72,62.65,63.43,226204.0
2023-06-28 09:40:00,63.38,63.61,62.78,63.11,113822.0,63.38,63.61,62.78,63.11,113822.0
2023-06-28 09:50:00,63.16,63.99,62.87,63.76,224048.0,63.16,63.99,62.87,63.76,224048.0
2023-06-28 10:00:00,63.72,64.68,63.57,64.64,174148.0,63.72,64.68,63.57,64.64,174148.0
2023-06-28 10:10:00,64.59,65.03,64.12,65.01,112287.0,64.59,65.03,64.12,65.01,112287.0
2023-06-28 10:20:00,65.02,65.05,63.92,64.43,107011.0,65.02,65.05,63.92,64.43,107011.0
2023-06-28 10:30:00,64.46,65.0,64.39,64.68,67404.0,64.46,65.0,64.39,64.68,67404.0
2023-06-28 10:40:00,64.67,64.78,64.42,64.77,62914.0,64.67,64.78,64.42,64.77,62914.0
2023-06-28 10:50:00,64.78,64.79,64.28,64.55,84414.0,64.78,64.79,64.28,64.55,84414.0
2023-06-28 11:00:00,64.55,65.09,64.52,64.82,85800.0,64.55,65.09,64.52,64.82,85800.0
2023-06-28 11:10:00,64.83,64.86,64.26,64.56,65129.0,64.83,64.86,64.26,64.56,65129.0
2023-06-28 11:20:00,64.55,64.56,63.79,63.91,55550.0,64.55,64.56,63.79,63.91,55550.0
2023-06-28 11:30:00,63.92,64.62,63.84,64.61,79170.0,63.92,64.62,63.84,64.61,79170.0
2023-06-28 11:40:00,64.66,64.68,64.45,64.54,29394.0,64.66,64.68,64.45,64.54,29394.0
2023-06-28 11:50:00,64.51,64.53,64.27,64.5,35990.0,64.51,64.53,64.27,64.5,35990.0
2023-06-28 12:00:00,64.52,64.53,64.2,64.38,16132.0,64.52,64.53,64.2,64.38,16132.0
2023-06-28 12:10:00,64.43,64.66,64.41,64.42,20542.0,64.43,64.66,64.41,64.42,20542.0
2023-06-28 12:20:00,64.43,64.43,63.7,63.85,64376.0,64.43,64.43,63.7,63.85,64376.0
2023-06-28 12:30:00,63.91,63.92,63.37,63.38,51246.0,63.91,63.92,63.37,63.38,51246.0
2023-06-28 12:40:00,63.36,63.71,63.22,63.35,45626.0,63.36,63.71,63.22,63.35,45626.0
2023-06-28 12:50:00,63.42,63.62,63.27,63.45,35884.0,63.42,63.62,63.27,63.45,35884.0
2023-06-28 13:00:00,63.45,63.57,63.28,63.35,30492.0,63.45,63.57,63.28,63.35,30492.0
2023-06-28 13:10:00,63.3,63.54,63.24,63.45,32362.0,63.3,63.54,63.24,63.45,32362.0
2023-06-28 13:20:00,63.48,63.85,63.44,63.79,42132.0,63.48,63.85,63.44,63.79,42132.0
2023-06-28 13:30:00,63.82,63.93,63.67,63.86,29259.0,63.82,63.93,63.67,63.86,29259.0
2023-06-28 13:40:00,63.87,63.87,63.61,63.65,38105.0,63.87,63.87,63.61,63.65,38105.0
2023-06-28 13:50:00,63.64,63.93,63.6,63.74,22316.0,63.64,63.93,63.6,63.74,22316.0
2023-06-28 14:00:00,63.78,63.95,63.69,63.7,36989.0,63.78,63.95,63.69,63.7,36989.0
2023-06-28 14:10:00,63.72,63.72,63.53,63.66,25098.0,63.72,63.72,63.53,63.66,25098.0
2023-06-28 14:20:00,63.64,63.66,63.36,63.46,31611.0,63.64,63.66,63.36,63.46,31611.0
2023-06-28 14:30:00,63.46,63.67,63.41,63.45,28819.0,63.46,63.67,63.41,63.45,28819.0
2023-06-28 14:40:00,63.45,63.47,63.31,63.33,27165.0,63.45,63.47,63.31,63.33,27165.0
2023-06-28 14:50:00,63.32,63.47,63.13,63.32,56481.0,63.32,63.47,63.13,63.32,56481.0
2023-06-28 15:00:00,63.36,63.36,62.75,63.0,54355.0,63.36,63.36,62.75,63.0,54355.0
2023-06-28 15:10:00,63.01,63.43,62.97,63.38,50197.0,63.01,63.43,62.97,63.38,50197.0
2023-06-28 15:20:00,63.42,63.48,63.14,63.27,50102.0,63.42,63.48,63.14,63.27,50102.0
2023-06-28 15:30:00,63.24,63.24,62.84,62.87,53487.0,63.24,63.24,62.84,62.87,53487.0
2023-06-28 15:40:00,62.88,62.94,62.6,62.62,157789.0,62.88,62.94,62.6,62.62,157789.0
2023-06-28 15:50:00,62.62,62.62,62.23,62.5,429264.0,62.62,62.62,62.23,62.5,429264.0
2023-06-29 09:30:00,62.86,63.78,62.55,63.18,243186.0,62.86,63.78,62.55,63.18,243186.0
2023-06-29 09:40:00,63.14,63.81,63.11,63.57,137439.0,63.14,63.81,63.11,63.57,137439.0
2023-06-29 09:50:00,63.56,64.17,63.44,63.63,206767.0,63.56,64.17,63.44,63.63,206767.0
2023-06-29 10:00:00,63.78,64.25,63.54,63.73,149732.0,63.78,64.25,63.54,63.73,149732.0
2023-06-29 10:10:00,63.71,64.28,63.42,63.95,174755.0,63.71,64.28,63.42,63.95,174755.0
2023-06-29 10:20:00,64.04,64.47,63.47,64.11,266632.0,64.04,64.47,63.47,64.11,266632.0
2023-06-29 10:30:00,64.14,64.9,63.74,64.74,161431.0,64.14,64.9,63.74,64.74,161431.0
2023-06-29 10:40:00,64.73,65.14,64.06,64.31,143332.0,64.73,65.14,64.06,64.31,143332.0
2023-06-29 10:50:00,64.31,64.9,64.29,64.4,100848.0,64.31,64.9,64.29,64.4,100848.0
2023-06-29 11:00:00,64.36,64.59,64.14,64.15,57681.0,64.36,64.59,64.14,64.15,57681.0
2023-06-29 11:10:00,64.13,64.24,63.7,63.85,54672.0,64.13,64.24,63.7,63.85,54672.0
2023-06-29 11:20:00,63.88,64.41,63.83,64.11,48846.0,63.88,64.41,63.83,64.11,48846.0
2023-06-29 11:30:00,64.1,64.15,63.74,64.05,54479.0,64.1,64.15,63.74,64.05,54479.0
2023-06-29 11:40:00,64.07,64.36,63.87,64.08,58694.0,64.07,64.36,63.87,64.08,58694.0
2023-06-29 11:50:00,64.08,64.16,63.52,63.54,68883.0,64.08,64.16,63.52,63.54,68883.0
2023-06-29 12:00:00,63.56,63.74,63.4,63.64,53398.0,63.56,63.74,63.4,63.64,53398.0
2023-06-29 12:10:00,63.6,63.66,63.33,63.51,38349.0,63.6,63.66,63.33,63.51,38349.0
2023-06-29 12:20:00,63.56,63.61,63.35,63.56,30448.0,63.56,63.61,63.35,63.56,30448.0
2023-06-29 12:30:00,63.55,64.21,63.51,63.96,56864.0,63.55,64.21,63.51,63.96,56864.0
2023-06-29 12:40:00,63.95,64.28,63.93,64.13,35362.0,63.95,64.28,63.93,64.13,35362.0
2023-06-29 12:50:00,64.11,64.29,63.76,63.83,32093.0,64.11,64.29,63.76,63.83,32093.0
2023-06-29 13:00:00,63.83,63.87,63.52,63.79,49350.0,63.83,63.87,63.52,63.79,49350.0
2023-06-29 13:10:00,63.81,64.02,63.77,63.88,21041.0,63.81,64.02,63.77,63.88,21041.0
2023-06-29 13:20:00,63.91,63.91,63.62,63.69,33231.0,63.91,63.91,63.62,63.69,33231.0
2023-06-29 13:30:00,63.67,63.87,63.63,63.82,20556.0,63.67,63.87,63.63,63.82,20556.0
2023-06-29 13:40:00,63.81,63.81,63.59,63.63,17160.0,63.81,63.81,63.59,63.63,17160.0
2023-06-29 13:50:00,63.63,63.66,63.4,63.42,30076.0,63.63,63.66,63.4,63.42,30076.0
2023-06-29 14:00:00,63.43,63.43,62.99,63.08,68185.0,63.43,63.43,62.99,63.08,68185.0
2023-06-29 14:10:00,63.11,63.22,62.98,63.09,29971.0,63.11,63.22,62.98,63.09,29971.0
2023-06-29 14:20:00,63.11,63.15,62.97,63.01,35791.0,63.11,63.15,62.97,63.01,35791.0
2023-06-29 14:30:00,63.04,63.22,62.97,63.2,37799.0,63.04,63.22,62.97,63.2,37799.0
2023-06-29 14:40:00,63.21,63.32,62.99,63.25,28681.0,63.21,63.32,62.99,63.25,28681.0
2023-06-29 14:50:00,63.27,63.4,63.17,63.25,37887.0,63.27,63.4,63.17,63.25,37887.0
2023-06-29 15:00:00,63.25,63.41,63.24,63.34,25401.0,63.25,63.41,63.24,63.34,25401.0
2023-06-29 15:10:00,63.35,63.47,63.22,63.24,19141.0,63.35,63.47,63.22,63.24,19141.0
2023-06-29 15:20:00,63.25,63.31,63.01,63.05,50346.0,63.25,63.31,63.01,63.05,50346.0
2023-06-29 15:30:00,63.05,63.27,62.91,62.97,49460.0,63.05,63.27,62.91,62.97,49460.0
2023-06-29 15:40:00,62.97,63.05,62.76,62.83,108764.0,62.97,63.05,62.76,62.83,108764.0
2023-06-29 15:50:00,62.85,63.13,62.76,62.9,356486.0,62.85,63.13,62.76,62.9,356486.0
2023-06-30 09:30:00,65.14,66.29,64.26,65.07,356365.0,65.14,66.29,64.26,65.07,356365.0
2023-06-30 09:40:00,65.13,65.25,64.55,65.08,191007.0,65.13,65.25,64.55,65.08,191007.0
2023-06-30 09:50:00,65.09,65.41,64.7,65.0,101604.0,65.09,65.41,64.7,65.0,101604.0
2023-06-30 10:00:00,65.02,65.24,64.5,64.66,103777.0,65.02,65.24,64.5,64.66,103777.0
2023-06-30 10:10:00,64.66,65.26,64.55,65.22,132581.0,64.66,65.26,64.55,65.22,132581.0
2023-06-30 10:20:00,65.24,65.6,64.85,65.16,94250.0,65.24,65.6,64.85,65.16,94250.0
2023-06-30 10:30:00,65.18,65.84,65.16,65.41,163604.0,65.18,65.84,65.16,65.41,163604.0
2023-06-30 10:40:00,65.47,65.87,64.91,64.94,98132.0,65.47,65.87,64.91,64.94,98132.0
2023-06-30 10:50:00,64.9,65.33,64.84,65.09,79208.0,64.9,65.33,64.84,65.09,79208.0
2023-06-30 11:00:00,65.1,65.3,65.01,65.3,54582.0,65.1,65.3,65.01,65.3,54582.0
2023-06-30 11:10:00,65.29,65.63,65.14,65.21,71603.0,65.29,65.63,65.14,65.21,71603.0
2023-06-30 11:20:00,65.21,65.24,64.55,64.72,65586.0,65.21,65.24,64.55,64.72,65586.0
2023-06-30 11:30:00,64.72,64.8,64.05,64.08,105809.0,64.72,64.8,64.05,64.08,105809.0
2023-06-30 11:40:00,64.09,64.1,63.6,63.91,87522.0,64.09,64.1,63.6,63.91,87522.0
2023-06-30 11:50:00,63.88,64.02,63.59,63.93,77858.0,63.88,64.02,63.59,63.93,77858.0
2023-06-30 12:00:00,63.9,64.1,63.72,63.81,47563.0,63.9,64.1,63.72,63.81,47563.0
2023-06-30 12:10:00,63.83,64.05,63.82,64.04,36152.0,63.83,64.05,63.82,64.04,36152.0
2023-06-30 12:20:00,64.08,64.11,63.83,64.01,46537.0,64.08,64.11,63.83,64.01,46537.0
2023-06-30 12:30:00,64.04,64.4,63.93,64.13,71879.0,64.04,64.4,63.93,64.13,71879.0
2023-06-30 12:40:00,64.19,64.53,64.14,64.21,42090.0,64.19,64.53,64.14,64.21,42090.0
2023-06-30 12:50:00,64.23,64.54,64.14,64.5,26251.0,64.23,64.54,64.14,64.5,26251.0
2023-06-30 13:00:00,64.51,64.8,64.33,64.68,48382.0,64.51,64.8,64.33,64.68,48382.0
2023-06-30 13:10:00,64.67,64.8,64.65,64.75,40245.0,64.67,64.8,64.65,64.75,40245.0
2023-06-30 13:20:00,64.68,64.75,64.58,64.58,31501.0,64.68,64.75,64.58,64.58,31501.0
2023-06-30 13:30:00,64.58,64.84,64.41,64.69,40209.0,64.58,64.84,64.41,64.69,40209.0
2023-06-30 13:40:00,64.71,65.11,64.71,64.74,68201.0,64.71,65.11,64.71,64.74,68201.0
2023-06-30 13:50:00,64.77,64.85,64.54,64.65,25618.0,64.77,64.85,64.54,64.65,25618.0
2023-06-30 14:00:00,64.59,64.82,64.56,64.8,24613.0,64.59,64.82,64.56,64.8,24613.0
2023-06-30 14:10:00,64.82,65.32,64.82,65.29,44786.0,64.82,65.32,64.82,65.29,44786.0
2023-06-30 14:20:00,65.3,65.48,65.24,65.25,47864.0,65.3,65.48,65.24,65.25,47864.0
2023-06-30 14:30:00,65.28,65.54,65.22,65.52,35444.0,65.28,65.54,65.22,65.52,35444.0
2023-06-30 14:40:00,65.51,65.58,65.11,65.31,46265.0,65.51,65.58,65.11,65.31,46265.0
2023-06-30 14:50:00,65.32,65.62,65.31,65.44,65117.0,65.32,65.62,65.31,65.44,65117.0
2023-06-30 15:00:00,65.47,65.57,65.16,65.34,69682.0,65.47,65.57,65.16,65.34,69682.0
2023-06-30 15:10:00,65.32,65.66,65.29,65.52,56852.0,65.32,65.66,65.29,65.52,56852.0
2023-06-30 15:20:00,65.53,65.98,65.49,65.98,111801.0,65.53,65.98,65.49,65.98,111801.0
2023-06-30 15:30:00,65.97,66.06,65.51,65.63,107058.0,65.97,66.06,65.51,65.63,107058.0
2023-06-30 15:40:00,65.61,65.67,65.0,65.02,96413.0,65.61,65.67,65.0,65.02,96413.0
2023-06-30 15:50:00,65.03,65.23,64.93,65.0,301083.0,65.03,65.23,64.93,65.0,301083.0
2023-07-03 09:30:00,65.57,66.67,65.57,66.39,180119.0,65.57,66.67,65.57,66.39,180119.0
2023-07-03 09:40:00,66.35,66.96,65.8,66.61,120075.0,66.35,66.96,65.8,66.61,120075.0
2023-07-03 09:50:00,66.57,66.7,65.78,66.69,95117.0,66.57,66.7,65.78,66.69,95117.0
2023-07-03 10:00:00,66.68,67.15,66.52,67.13,94596.0,66.68,67.15,66.52,67.13,94596.0
2023-07-03 10:10:00,67.11,67.28,66.76,67.2,82069.0,67.11,67.28,66.76,67.2,82069.0
2023-07-03 10:20:00,67.18,67.51,66.94,67.02,61410.0,67.18,67.51,66.94,67.02,61410.0
2023-07-03 10:30:00,67.03,67.45,67.0,67.35,81342.0,67.03,67.45,67.0,67.35,81342.0
2023-07-03 10:40:00,67.37,67.44,66.65,66.92,95608.0,67.37,67.44,66.65,66.92,95608.0
2023-07-03 10:50:00,66.92,67.22,66.5,66.79,69549.0,66.92,67.22,66.5,66.79,69549.0
2023-07-03 11:00:00,66.83,67.25,66.8,67.06,47092.0,66.83,67.25,66.8,67.06,47092.0
2023-07-03 11:10:00,67.09,67.15,66.83,66.9,32767.0,67.09,67.15,66.83,66.9,32767.0
2023-07-03 11:20:00,66.87,67.2,66.67,67.14,42467.0,66.87,67.2,66.67,67.14,42467.0
2023-07-03 11:30:00,67.18,67.43,67.06,67.33,55492.0,67.18,67.43,67.06,67.33,55492.0
2023-07-03 11:40:00,67.34,67.57,67.19,67.57,76718.0,67.34,67.57,67.19,67.57,76718.0
2023-07-03 11:50:00,67.55,67.96,67.54,67.8,55078.0,67.55,67.96,67.54,67.8,55078.0
2023-07-03 12:00:00,67.84,67.98,67.72,67.82,46275.0,67.84,67.98,67.72,67.82,46275.0
2023-07-03 12:10:00,67.81,68.18,67.76,68.13,58974.0,67.81,68.18,67.76,68.13,58974.0
2023-07-03 12:20:00,68.12,68.13,67.71,67.87,61028.0,68.12,68.13,67.71,67.87,61028.0
2023-07-03 12:30:00,67.87,68.07,67.74,67.91,56025.0,67.87,68.07,67.74,67.91,56025.0
2023-07-03 12:40:00,67.91,68.23,67.91,68.23,82060.0,67.91,68.23,67.91,68.23,82060.0
2023-07-03 12:50:00,68.21,68.36,68.03,68.27,162370.0,68.21,68.36,68.03,68.27,162370.0
2023-07-05 09:30:00,67.86,67.86,66.25,67.07,236904.0,67.86,67.86,66.25,67.07,236904.0
2023-07-05 09:40:00,67.07,67.13,65.45,65.69,195604.0,67.07,67.13,65.45,65.69,195604.0
2023-07-05 09:50:00,65.68,65.71,64.51,64.71,204076.0,65.68,65.71,64.51,64.71,204076.0
2023-07-05 10:00:00,64.72,65.03,64.25,64.28,208140.0,64.72,65.03,64.25,64.28,208140.0
2023-07-05 10:10:00,64.3,64.51,63.86,63.93,259525.0,64.3,64.51,63.86,63.93,259525.0
2023-07-05 10:20:00,63.93,64.0,63.48,63.77,162183.0,63.93,64.0,63.48,63.77,162183.0
2023-07-05 10:30:00,63.78,64.34,63.45,63.68,198123.0,63.78,64.34,63.45,63.68,198123.0
2023-07-05 10:40:00,63.72,64.44,63.61,64.37,223864.0,63.72,64.44,63.61,64.37,223864.0
2023-07-05 10:50:00,64.28,64.75,64.07,64.61,200404.0,64.28,64.75,64.07,64.61,200404.0
2023-07-05 11:00:00,64.63,65.15,64.29,64.48,108715.0,64.63,65.15,64.29,64.48,108715.0
2023-07-05 11:10:00,64.46,64.64,64.02,64.1,55891.0,64.46,64.64,64.02,64.1,55891.0
2023-07-05 11:20:00,64.09,64.56,63.95,64.46,70543.0,64.09,64.56,63.95,64.46,70543.0
2023-07-05 11:30:00,64.48,64.48,64.19,64.35,28392.0,64.48,64.48,64.19,64.35,28392.0
2023-07-05 11:40:00,64.36,64.78,64.22,64.41,36937.0,64.36,64.78,64.22,64.41,36937.0
2023-07-05 11:50:00,64.47,64.54,63.95,64.1,47857.0,64.47,64.54,63.95,64.1,47857.0
2023-07-05 12:00:00,64.07,64.37,63.94,64.25,48594.0,64.07,64.37,63.94,64.25,48594.0
2023-07-05 12:10:00,64.24,64.35,64.05,64.07,58178.0,64.24,64.35,64.05,64.07,58178.0
2023-07-05 12:20:00,64.06,64.07,63.68,63.73,63069.0,64.06,64.07,63.68,63.73,63069.0
2023-07-05 12:30:00,63.72,63.74,63.21,63.52,123377.0,63.72,63.74,63.21,63.52,123377.0
2023-07-05 12:40:00,63.5,63.97,63.5,63.83,75311.0,63.5,63.97,63.5,63.83,75311.0
2023-07-05 12:50:00,63.81,63.96,63.68,63.85,47421.0,63.81,63.96,63.68,63.85,47421.0
2023-07-05 13:00:00,63.84,64.17,63.83,64.12,64843.0,63.84,64.17,63.83,64.12,64843.0
2023-07-05 13:10:00,64.13,64.13,63.89,63.98,58709.0,64.13,64.13,63.89,63.98,58709.0
2023-07-05 13:20:00,63.97,64.1,63.76,63.9,67006.0,63.97,64.1,63.76,63.9,67006.0
2023-07-05 13:30:00,63.86,63.86,63.4,63.62,103291.0,63.86,63.86,63.4,63.62,103291.0
2023-07-05 13:40:00,63.65,64.21,63.6,64.09,64504.0,63.65,64.21,63.6,64.09,64504.0
2023-07-05 13:50:00,64.07,64.36,64.04,64.23,66039.0,64.07,64.36,64.04,64.23,66039.0
2023-07-05 14:00:00,64.23,64.42,63.95,64.3,56689.0,64.23,64.42,63.95,64.3,56689.0
2023-07-05 14:10:00,64.3,64.33,63.75,63.77,82515.0,64.3,64.33,63.75,63.77,82515.0
2023-07-05 14:20:00,63.75,63.81,63.56,63.64,85559.0,63.75,63.81,63.56,63.64,85559.0
2023-07-05 14:30:00,63.65,64.16,63.64,64.1,64731.0,63.65,64.16,63.64,64.1,64731.0
2023-07-05 14:40:00,64.1,64.27,63.98,64.22,65207.0,64.1,64.27,63.98,64.22,65207.0
2023-07-05 14:50:00,64.21,64.23,63.84,63.97,75314.0,64.21,64.23,63.84,63.97,75314.0
2023-07-05 15:00:00,63.96,64.35,63.9,64.05,112680.0,63.96,64.35,63.9,64.05,112680.0
2023-07-05 15:10:00,64.06,64.46,64.05,64.05,94693.0,64.06,64.46,64.05,64.05,94693.0
2023-07-05 15:20:00,64.05,64.12,63.68,63.75,134065.0,64.05,64.12,63.68,63.75,134065.0
2023-07-05 15:30:00,63.77,64.19,63.48,63.49,171208.0,63.77,64.19,63.48,63.49,171208.0
2023-07-05 15:40:00,63.49,63.83,63.24,63.55,310090.0,63.49,63.83,63.24,63.55,310090.0
2023-07-05 15:50:00,63.55,63.99,63.54,63.84,474270.0,63.55,63.99,63.54,63.84,474270.0
2023-07-06 09:30:00,61.97,62.09,60.65,61.07,366200.0,61.97,62.09,60.65,61.07,366200.0
2023-07-06 09:40:00,60.92,61.02,59.81,60.26,263714.0,60.92,61.02,59.81,60.26,263714.0
2023-07-06 09:50:00,60.26,60.28,59.2,59.44,201224.0,60.26,60.28,59.2,59.44,201224.0
2023-07-06 10:00:00,59.42,59.85,59.12,59.32,146805.0,59.42,59.85,59.12,59.32,146805.0
2023-07-06 10:10:00,59.32,59.36,58.82,58.83,207820.0,59.32,59.36,58.82,58.83,207820.0
2023-07-06 10:20:00,58.87,59.43,58.75,58.92,169416.0,58.87,59.43,58.75,58.92,169416.0
2023-07-06 10:30:00,58.87,59.56,58.78,59.26,196188.0,58.87,59.56,58.78,59.26,196188.0
2023-07-06 10:40:00,59.26,59.38,58.97,59.02,109940.0,59.26,59.38,58.97,59.02,109940.0
2023-07-06 10:50:00,59.01,59.01,58.31,58.32,175352.0,59.01,59.01,58.31,58.32,175352.0
2023-07-06 11:00:00,58.32,58.48,57.91,58.11,190997.0,58.32,58.48,57.91,58.11,190997.0
2023-07-06 11:10:00,58.09,58.12,57.71,57.76,153891.0,58.09,58.12,57.71,57.76,153891.0
2023-07-06 11:20:00,57.76,57.96,57.55,57.66,106452.0,57.76,57.96,57.55,57.66,106452.0
2023-07-06 11:30:00,57.7,57.98,57.51,57.59,101872.0,57.7,57.98,57.51,57.59,101872.0
2023-07-06 11:40:00,57.57,57.65,57.35,57.51,143215.0,57.57,57.65,57.35,57.51,143215.0
2023-07-06 11:50:00,57.49,57.88,57.3,57.41,105203.0,57.49,57.88,57.3,57.41,105203.0
2023-07-06 12:00:00,57.42,57.91,57.42,57.65,109351.0,57.42,57.91,57.42,57.65,109351.0
2023-07-06 12:10:00,57.61,57.89,57.51,57.57,70665.0,57.61,57.89,57.51,57.57,70665.0
2023-07-06 12:20:00,57.57,57.84,57.53,57.6,66335.0,57.57,57.84,57.53,57.6,66335.0
2023-07-06 12:30:00,57.58,57.73,57.47,57.64,80309.0,57.58,57.73,57.47,57.64,80309.0
2023-07-06 12:40:00,57.65,57.95,57.42,57.54,79649.0,57.65,57.95,57.42,57.54,79649.0
2023-07-06 12:50:00,57.52,57.61,56.86,56.89,158747.0,57.52,57.61,56.86,56.89,158747.0
2023-07-06 13:00:00,56.89,57.8,56.89,57.51,178740.0,56.89,57.8,56.89,57.51,178740.0
2023-07-06 13:10:00,57.52,57.52,57.15,57.18,111895.0,57.52,57.52,57.15,57.18,111895.0
2023-07-06 13:20:00,57.18,57.27,56.8,56.96,91271.0,57.18,57.27,56.8,56.96,91271.0
2023-07-06 13:30:00,56.98,57.1,56.65,57.06,94264.0,56.98,57.1,56.65,57.06,94264.0
2023-07-06 13:40:00,57.07,57.08,56.8,56.9,53894.0,57.07,57.08,56.8,56.9,53894.0
2023-07-06 13:50:00,56.88,57.14,56.86,57.08,58240.0,56.88,57.14,56.86,57.08,58240.0
2023-07-06 14:00:00,57.11,57.14,56.61,56.98,85796.0,57.11,57.14,56.61,56.98,85796.0
2023-07-06 14:10:00,56.97,57.1,56.8,56.89,77044.0,56.97,57.1,56.8,56.89,77044.0
2023-07-06 14:20:00,56.89,57.02,56.75,56.83,77270.0,56.89,57.02,56.75,56.83,77270.0
2023-07-06 14:30:00,56.84,57.59,56.84,57.14,133110.0,56.84,57.59,56.84,57.14,133110.0
2023-07-06 14:40:00,57.13,57.17,56.8,56.82,107030.0,57.13,57.17,56.8,56.82,107030.0
2023-07-06 14:50:00,56.79,56.83,56.46,56.5,128086.0,56.79,56.83,56.46,56.5,128086.0
2023-07-06 15:00:00,56.5,57.05,56.47,56.78,265506.0,56.5,57.05,56.47,56.78,265506.0
2023-07-06 15:10:00,56.77,57.17,56.74,56.97,188187.0,56.77,57.17,56.74,56.97,188187.0
2023-07-06 15:20:00,56.97,57.62,56.97,57.3,311810.0,56.97,57.62,56.97,57.3,311810.0
2023-07-06 15:30:00,57.32,57.52,56.89,56.9,290637.0,57.32,57.52,56.89,56.9,290637.0
2023-07-06 15:40:00,56.9,57.13,56.61,57.12,334833.0,56.9,57.13,56.61,57.12,334833.0
2023-07-06 15:50:00,57.12,57.62,57.12,57.51,703341.0,57.12,57.62,57.12,57.51,703341.0
2023-07-07 09:30:00,58.07,59.57,58.0,58.68,220052.0,58.07,59.57,58.0,58.68,220052.0
2023-07-07 09:40:00,58.71,59.47,58.61,59.42,83066.0,58.71,59.47,58.61,59.42,83066.0
2023-07-07 09:50:00,59.42,59.49,58.95,59.14,102416.0,59.42,59.49,58.95,59.14,102416.0
2023-07-07 10:00:00,59.11,59.4,58.31,58.49,136226.0,59.11,59.4,58.31,58.49,136226.0
2023-07-07 10:10:00,58.49,59.0,58.2,58.89,120042.0,58.49,59.0,58.2,58.89,120042.0
2023-07-07 10:20:00,58.9,59.38,58.56,59.2,115354.0,58.9,59.38,58.56,59.2,115354.0
2023-07-07 10:30:00,59.18,59.18,58.5,58.6,135873.0,59.18,59.18,58.5,58.6,135873.0
2023-07-07 10:40:00,58.6,59.89,58.55,59.6,143823.0,58.6,59.89,58.55,59.6,143823.0
2023-07-07 10:50:00,59.63,60.59,59.57,60.57,163879.0,59.63,60.59,59.57,60.57,163879.0
2023-07-07 11:00:00,60.54,60.88,60.4,60.82,106643.0,60.54,60.88,60.4,60.82,106643.0
2023-07-07 11:10:00,60.77,60.92,60.42,60.71,140392.0,60.77,60.92,60.42,60.71,140392.0
2023-07-07 11:20:00,60.7,60.97,60.55,60.94,103868.0,60.7,60.97,60.55,60.94,103868.0
2023-07-07 11:30:00,60.96,61.2,60.83,60.98,105565.0,60.96,61.2,60.83,60.98,105565.0
2023-07-07 11:40:00,60.97,61.25,60.92,61.18,98354.0,60.97,61.25,60.92,61.18,98354.0
2023-07-07 11:50:00,61.16,61.46,61.01,61.35,61328.0,61.16,61.46,61.01,61.35,61328.0
2023-07-07 12:00:00,61.37,61.4,61.11,61.39,65374.0,61.37,61.4,61.11,61.39,65374.0
2023-07-07 12:10:00,61.39,61.5,61.32,61.46,45651.0,61.39,61.5,61.32,61.46,45651.0
2023-07-07 12:20:00,61.44,61.45,61.15,61.28,43222.0,61.44,61.45,61.15,61.28,43222.0
2023-07-07 12:30:00,61.26,61.57,61.26,61.5,77918.0,61.26,61.57,61.26,61.5,77918.0
2023-07-07 12:40:00,61.49,61.63,61.34,61.56,87270.0,61.49,61.63,61.34,61.56,87270.0
2023-07-07 12:50:00,61.58,61.92,61.56,61.84,70056.0,61.58,61.92,61.56,61.84,70056.0
2023-07-07 13:00:00,61.84,62.05,61.66,61.76,96467.0,61.84,62.05,61.66,61.76,96467.0
2023-07-07 13:10:00,61.77,61.79,61.34,61.49,133689.0,61.77,61.79,61.34,61.49,133689.0
2023-07-07 13:20:00,61.48,61.55,61.37,61.48,78437.0,61.48,61.55,61.37,61.48,78437.0
2023-07-07 13:30:00,61.49,61.72,61.35,61.46,86278.0,61.49,61.72,61.35,61.46,86278.0
2023-07-07 13:40:00,61.51,61.64,61.43,61.51,37669.0,61.51,61.64,61.43,61.51,37669.0
2023-07-07 13:50:00,61.54,61.65,61.29,61.45,58683.0,61.54,61.65,61.29,61.45,58683.0
2023-07-07 14:00:00,61.45,61.45,61.03,61.11,71262.0,61.45,61.45,61.03,61.11,71262.0
2023-07-07 14:10:00,61.11,61.19,60.96,61.17,37417.0,61.11,61.19,60.96,61.17,37417.0
2023-07-07 14:20:00,61.22,61.27,60.91,61.25,74541.0,61.22,61.27,60.91,61.25,74541.0
2023-07-07 14:30:00,61.27,61.3,60.88,61.03,73311.0,61.27,61.3,60.88,61.03,73311.0
2023-07-07 14:40:00,61.02,61.3,60.84,61.13,172952.0,61.02,61.3,60.84,61.13,172952.0
2023-07-07 14:50:00,61.2,61.23,60.82,60.94,76696.0,61.2,61.23,60.82,60.94,76696.0
2023-07-07 15:00:00,60.94,61.16,60.84,61.07,66568.0,60.94,61.16,60.84,61.07,66568.0
2023-07-07 15:10:00,61.05,61.3,61.03,61.09,80665.0,61.05,61.3,61.03,61.09,80665.0
2023-07-07 15:20:00,61.12,61.45,61.07,61.16,67148.0,61.12,61.45,61.07,61.16,67148.0
2023-07-07 15:30:00,61.13,61.56,61.13,61.39,129517.0,61.13,61.56,61.13,61.39,129517.0
2023-07-07 15:40:00,61.4,61.82,61.31,61.4,178026.0,61.4,61.82,61.31,61.4,178026.0
2023-07-07 15:50:00,61.43,61.68,60.89,61.61,454668.0,61.43,61.68,60.89,61.61,454668.0
2023-07-10 09:30:00,61.2,62.48,60.75,61.91,161857.0,61.2,62.48,60.75,61.91,161857.0
2023-07-10 09:40:00,62.0,63.46,61.98,63.0,179785.0,62.0,63.46,61.98,63.0,179785.0
2023-07-10 09:50:00,63.03,63.52,62.64,63.24,100597.0,63.03,63.52,62.64,63.24,100597.0
2023-07-10 10:00:00,63.25,64.6,63.25,64.57,129372.0,63.25,64.6,63.25,64.57,129372.0
2023-07-10 10:10:00,64.56,64.9,64.12,64.35,177030.0,64.56,64.9,64.12,64.35,177030.0
2023-07-10 10:20:00,64.35,64.7,64.16,64.28,87118.0,64.35,64.7,64.16,64.28,87118.0
2023-07-10 10:30:00,64.33,65.33,64.22,65.27,141286.0,64.33,65.33,64.22,65.27,141286.0
2023-07-10 10:40:00,65.3,65.48,64.87,65.47,153962.0,65.3,65.48,64.87,65.47,153962.0
2023-07-10 10:50:00,65.44,65.69,65.11,65.25,165002.0,65.44,65.69,65.11,65.25,165002.0
2023-07-10 11:00:00,65.2,65.32,64.76,64.94,90348.0,65.2,65.32,64.76,64.94,90348.0
2023-07-10 11:10:00,64.92,65.44,64.87,65.28,55874.0,64.92,65.44,64.87,65.28,55874.0
2023-07-10 11:20:00,65.24,65.57,65.14,65.55,82730.0,65.24,65.57,65.14,65.55,82730.0
2023-07-10 11:30:00,65.5,65.61,65.05,65.32,53007.0,65.5,65.61,65.05,65.32,53007.0
2023-07-10 11:40:00,65.35,65.38,64.71,64.98,59038.0,65.35,65.38,64.71,64.98,59038.0
2023-07-10 11:50:00,65.0,65.23,64.85,64.93,36442.0,65.0,65.23,64.85,64.93,36442.0
2023-07-10 12:00:00,64.93,65.05,64.56,64.65,59339.0,64.93,65.05,64.56,64.65,59339.0
2023-07-10 12:10:00,64.66,64.81,64.52,64.69,59448.0,64.66,64.81,64.52,64.69,59448.0
2023-07-10 12:20:00,64.74,64.84,64.7,64.7,30398.0,64.74,64.84,64.7,64.7,30398.0
2023-07-10 12:30:00,64.73,64.85,64.44,64.45,32655.0,64.73,64.85,64.44,64.45,32655.0
2023-07-10 12:40:00,64.41,64.54,64.3,64.38,31143.0,64.41,64.54,64.3,64.38,31143.0
2023-07-10 12:50:00,64.35,64.39,64.17,64.29,29310.0,64.35,64.39,64.17,64.29,29310.0
2023-07-10 13:00:00,64.28,64.36,64.09,64.25,37645.0,64.28,64.36,64.09,64.25,37645.0
2023-07-10 13:10:00,64.34,64.63,64.34,64.36,53403.0,64.34,64.63,64.34,64.36,53403.0
2023-07-10 13:20:00,64.41,64.57,64.38,64.5,67161.0,64.41,64.57,64.38,64.5,67161.0
2023-07-10 13:30:00,64.53,64.95,64.52,64.95,37037.0,64.53,64.95,64.52,64.95,37037.0
2023-07-10 13:40:00,64.95,65.27,64.93,65.15,44673.0,64.95,65.27,64.93,65.15,44673.0
2023-07-10 13:50:00,65.15,65.47,65.15,65.43,50757.0,65.15,65.47,65.15,65.43,50757.0
2023-07-10 14:00:00,65.43,65.48,65.24,65.26,45215.0,65.43,65.48,65.24,65.26,45215.0
2023-07-10 14:10:00,65.28,65.37,65.16,65.19,29265.0,65.28,65.37,65.16,65.19,29265.0
2023-07-10 14:20:00,65.2,65.34,65.17,65.18,24583.0,65.2,65.34,65.17,65.18,24583.0
2023-07-10 14:30:00,65.19,65.33,64.93,65.15,66585.0,65.19,65.33,64.93,65.15,66585.0
2023-07-10 14:40:00,65.17,65.28,65.09,65.18,28378.0,65.17,65.28,65.09,65.18,28378.0
2023-07-10 14:50:00,65.17,65.35,65.13,65.15,24230.0,65.17,65.35,65.13,65.15,24230.0
2023-07-10 15:00:00,65.17,65.3,65.1,65.29,17075.0,65.17,65.3,65.1,65.29,17075.0
2023-07-10 15:10:00,65.28,65.29,64.79,64.83,75157.0,65.28,65.29,64.79,64.83,75157.0
2023-07-10 15:20:00,64.84,64.96,64.55,64.59,62658.0,64.84,64.96,64.55,64.59,62658.0
2023-07-10 15:30:00,64.57,65.02,64.57,64.94,69237.0,64.57,65.02,64.57,64.94,69237.0
2023-07-10 15:40:00,64.94,65.22,64.82,65.19,118008.0,64.94,65.22,64.82,65.19,118008.0
2023-07-10 15:50:00,65.15,65.51,65.1,65.48,287612.0,65.15,65.51,65.1,65.48,287612.0
2023-07-11 09:30:00,65.32,67.48,65.28,66.31,265334.0,65.32,67.48,65.28,66.31,265334.0
2023-07-11 09:40:00,66.3,66.47,65.06,65.64,121831.0,66.3,66.47,65.06,65.64,121831.0
2023-07-11 09:50:00,65.6,66.25,65.51,65.92,128911.0,65.6,66.25,65.51,65.92,128911.0
2023-07-11 10:00:00,65.91,66.69,65.89,66.61,103996.0,65.91,66.69,65.89,66.61,103996.0
2023-07-11 10:10:00,66.66,66.95,66.18,66.87,135020.0,66.66,66.95,66.18,66.87,135020.0
2023-07-11 10:20:00,66.87,67.48,66.77,67.35,96764.0,66.87,67.48,66.77,67.35,96764.0
2023-07-11 10:30:00,67.3,67.38,66.87,67.29,84396.0,67.3,67.38,66.87,67.29,84396.0
2023-07-11 10:40:00,67.32,67.79,67.28,67.66,127517.0,67.32,67.79,67.28,67.66,127517.0
2023-07-11 10:50:00,67.68,67.7,66.96,67.19,81528.0,67.68,67.7,66.96,67.19,81528.0
2023-07-11 11:00:00,67.17,67.44,67.0,67.05,64070.0,67.17,67.44,67.0,67.05,64070.0
2023-07-11 11:10:00,67.05,67.15,66.73,67.0,60463.0,67.05,67.15,66.73,67.0,60463.0
2023-07-11 11:20:00,67.0,67.26,66.72,66.87,86289.0,67.0,67.26,66.72,66.87,86289.0
2023-07-11 11:30:00,66.86,67.1,66.7,66.93,120931.0,66.86,67.1,66.7,66.93,120931.0
2023-07-11 11:40:00,66.94,67.13,66.68,66.87,47140.0,66.94,67.13,66.68,66.87,47140.0
2023-07-11 11:50:00,66.91,66.91,66.48,66.84,93396.0,66.91,66.91,66.48,66.84,93396.0
2023-07-11 12:00:00,66.82,67.56,66.74,67.45,151930.0,66.82,67.56,66.74,67.45,151930.0
2023-07-11 12:10:00,67.43,67.62,67.38,67.48,61142.0,67.43,67.62,67.38,67.48,61142.0
2023-07-11 12:20:00,67.48,67.71,67.19,67.24,60542.0,67.48,67.71,67.19,67.24,60542.0
2023-07-11 12:30:00,67.27,67.4,67.07,67.27,65272.0,67.27,67.4,67.07,67.27,65272.0
2023-07-11 12:40:00,67.25,67.49,67.11,67.47,55016.0,67.25,67.49,67.11,67.47,55016.0
2023-07-11 12:50:00,67.43,67.53,67.21,67.51,59464.0,67.43,67.53,67.21,67.51,59464.0
2023-07-11 13:00:00,67.49,67.69,67.35,67.68,62782.0,67.49,67.69,67.35,67.68,62782.0
2023-07-11 13:10:00,67.68,67.68,67.33,67.4,51989.0,67.68,67.68,67.33,67.4,51989.0
2023-07-11 13:20:00,67.42,67.64,67.4,67.6,39883.0,67.42,67.64,67.4,67.6,39883.0
2023-07-11 13:30:00,67.59,67.87,67.54,67.8,67811.0,67.59,67.87,67.54,67.8,67811.0
2023-07-11 13:40:00,67.78,67.92,67.68,67.88,53573.0,67.78,67.92,67.68,67.88,53573.0
2023-07-11 13:50:00,67.85,67.89,67.33,67.42,57562.0,67.85,67.89,67.33,67.42,57562.0
2023-07-11 14:00:00,67.45,67.58,67.41,67.41,43220.0,67.45,67.58,67.41,67.41,43220.0
2023-07-11 14:10:00,67.4,67.42,66.85,66.94,73680.0,67.4,67.42,66.85,66.94,73680.0
2023-07-11 14:20:00,66.96,67.35,66.92,67.35,74916.0,66.96,67.35,66.92,67.35,74916.0
2023-07-11 14:30:00,67.35,67.55,67.23,67.48,68622.0,67.35,67.55,67.23,67.48,68622.0
2023-07-11 14:40:00,67.48,67.69,67.46,67.59,56660.0,67.48,67.69,67.46,67.59,56660.0
2023-07-11 14:50:00,67.61,67.99,67.52,67.99,100221.0,67.61,67.99,67.52,67.99,100221.0
2023-07-11 15:00:00,67.99,68.2,67.94,68.1,95333.0,67.99,68.2,67.94,68.1,95333.0
2023-07-11 15:10:00,68.09,68.71,68.05,68.56,151024.0,68.09,68.71,68.05,68.56,151024.0
2023-07-11 15:20:00,68.61,68.61,68.24,68.42,87140.0,68.61,68.61,68.24,68.42,87140.0
2023-07-11 15:30:00,68.42,68.48,67.85,67.87,130577.0,68.42,68.48,67.85,67.87,130577.0
2023-07-11 15:40:00,67.87,68.47,67.83,68.28,156879.0,67.87,68.47,67.83,68.28,156879.0
2023-07-11 15:50:00,68.31,68.44,67.97,68.02,428450.0,68.31,68.44,67.97,68.02,428450.0
2023-07-12 09:30:00,69.49,70.59,69.08,69.27,402517.0,69.49,70.59,69.08,69.27,402517.0
2023-07-12 09:40:00,69.06,69.08,67.57,67.67,177963.0,69.06,69.08,67.57,67.67,177963.0
2023-07-12 09:50:00,67.63,68.43,67.51,68.27,116747.0,67.63,68.43,67.51,68.27,116747.0
2023-07-12 10:00:00,68.27,68.7,68.12,68.34,74453.0,68.27,68.7,68.12,68.34,74453.0
2023-07-12 10:10:00,68.36,68.81,68.12,68.71,114248.0,68.36,68.81,68.12,68.71,114248.0
2023-07-12 10:20:00,68.62,68.95,68.37,68.71,44152.0,68.62,68.95,68.37,68.71,44152.0
2023-07-12 10:30:00,68.8,69.06,68.15,68.23,70716.0,68.8,69.06,68.15,68.23,70716.0
2023-07-12 10:40:00,68.17,68.41,67.89,68.19,45570.0,68.17,68.41,67.89,68.19,45570.0
2023-07-12 10:50:00,68.17,68.37,67.87,68.37,53631.0,68.17,68.37,67.87,68.37,53631.0
2023-07-12 11:00:00,68.36,68.39,67.98,68.0,36348.0,68.36,68.39,67.98,68.0,36348.0
2023-07-12 11:10:00,68.02,68.56,67.98,68.4,41512.0,68.02,68.56,67.98,68.4,41512.0
2023-07-12 11:20:00,68.38,68.4,67.92,67.96,35325.0,68.38,68.4,67.92,67.96,35325.0
2023-07-12 11:30:00,68.0,68.07,67.64,67.69,68417.0,68.0,68.07,67.64,67.69,68417.0
2023-07-12 11:40:00,67.71,67.78,67.25,67.77,110130.0,67.71,67.78,67.25,67.77,110130.0
2023-07-12 11:50:00,67.75,67.76,67.25,67.36,70336.0,67.75,67.76,67.25,67.36,70336.0
2023-07-12 12:00:00,67.37,67.76,67.37,67.57,39075.0,67.37,67.76,67.37,67.57,39075.0
2023-07-12 12:10:00,67.59,67.91,67.57,67.71,29365.0,67.59,67.91,67.57,67.71,29365.0
2023-07-12 12:20:00,67.68,68.11,67.67,68.11,35408.0,67.68,68.11,67.67,68.11,35408.0
2023-07-12 12:30:00,68.13,68.75,68.12,68.45,94823.0,68.13,68.75,68.12,68.45,94823.0
2023-07-12 12:40:00,68.41,68.63,68.23,68.63,37111.0,68.41,68.63,68.23,68.63,37111.0
2023-07-12 12:50:00,68.64,68.65,68.46,68.62,15383.0,68.64,68.65,68.46,68.62,15383.0
2023-07-12 13:00:00,68.62,68.75,68.53,68.65,32067.0,68.62,68.75,68.53,68.65,32067.0
2023-07-12 13:10:00,68.67,68.93,68.57,68.86,35630.0,68.67,68.93,68.57,68.86,35630.0
2023-07-12 13:20:00,68.89,68.96,68.76,68.91,17123.0,68.89,68.96,68.76,68.91,17123.0
2023-07-12 13:30:00,68.92,68.96,68.67,68.81,25641.0,68.92,68.96,68.67,68.81,25641.0
2023-07-12 13:40:00,68.81,69.21,68.75,69.2,46931.0,68.81,69.21,68.75,69.2,46931.0
2023-07-12 13:50:00,69.2,69.31,68.98,69.0,34301.0,69.2,69.31,68.98,69.0,34301.0
2023-07-12 14:00:00,69.02,69.02,68.66,68.7,27273.0,69.02,69.02,68.66,68.7,27273.0
2023-07-12 14:10:00,68.68,69.04,68.55,68.93,21033.0,68.68,69.04,68.55,68.93,21033.0
2023-07-12 14:20:00,68.91,68.93,68.73,68.78,22929.0,68.91,68.93,68.73,68.78,22929.0
2023-07-12 14:30:00,68.78,68.94,68.72,68.88,21339.0,68.78,68.94,68.72,68.88,21339.0
2023-07-12 14:40:00,68.84,68.89,68.7,68.73,22688.0,68.84,68.89,68.7,68.73,22688.0
2023-07-12 14:50:00,68.73,68.99,68.62,68.92,22339.0,68.73,68.99,68.62,68.92,22339.0
2023-07-12 15:00:00,68.93,69.06,68.79,68.91,38941.0,68.93,69.06,68.79,68.91,38941.0
2023-07-12 15:10:00,68.86,68.99,68.65,68.83,41867.0,68.86,68.99,68.65,68.83,41867.0
2023-07-12 15:20:00,68.75,68.77,68.34,68.51,35708.0,68.75,68.77,68.34,68.51,35708.0
2023-07-12 15:30:00,68.55,69.14,68.54,69.11,72930.0,68.55,69.14,68.54,69.11,72930.0
2023-07-12 15:40:00,69.12,69.32,69.04,69.05,192678.0,69.12,69.32,69.04,69.05,192678.0
2023-07-12 15:50:00,69.14,69.18,68.64,68.85,237894.0,69.14,69.18,68.64,68.85,237894.0
2023-07-13 09:30:00,69.63,70.33,68.99,69.94,156109.0,69.63,70.33,68.99,69.94,156109.0
2023-07-13 09:40:00,69.84,70.21,69.42,69.8,169250.0,69.84,70.21,69.42,69.8,169250.0
2023-07-13 09:50:00,69.81,70.41,69.66,70.24,139203.0,69.81,70.41,69.66,70.24,139203.0
2023-07-13 10:00:00,70.31,70.57,69.86,70.06,202814.0,70.31,70.57,69.86,70.06,202814.0
2023-07-13 10:10:00,69.96,70.36,69.59,69.63,129905.0,69.96,70.36,69.59,69.63,129905.0
2023-07-13 10:20:00,69.73,69.75,69.0,69.72,97166.0,69.73,69.75,69.0,69.72,97166.0
2023-07-13 10:30:00,69.74,70.11,69.64,69.94,56499.0,69.74,70.11,69.64,69.94,56499.0
2023-07-13 10:40:00,69.88,70.01,69.52,69.67,58415.0,69.88,70.01,69.52,69.67,58415.0
2023-07-13 10:50:00,69.66,69.84,69.4,69.79,38213.0,69.66,69.84,69.4,69.79,38213.0
2023-07-13 11:00:00,69.76,70.16,69.76,70.03,84932.0,69.76,70.16,69.76,70.03,84932.0
2023-07-13 11:10:00,69.99,70.01,69.26,69.5,44889.0,69.99,70.01,69.26,69.5,44889.0
2023-07-13 11:20:00,69.58,69.68,69.08,69.3,47411.0,69.58,69.68,69.08,69.3,47411.0
2023-07-13 11:30:00,69.36,69.63,69.2,69.53,45622.0,69.36,69.63,69.2,69.53,45622.0
2023-07-13 11:40:00,69.58,69.86,69.58,69.77,48760.0,69.58,69.86,69.58,69.77,48760.0
2023-07-13 11:50:00,69.77,69.89,69.5,69.63,43654.0,69.77,69.89,69.5,69.63,43654.0
2023-07-13 12:00:00,69.61,69.72,69.33,69.7,35169.0,69.61,69.72,69.33,69.7,35169.0
2023-07-13 12:10:00,69.7,69.77,69.35,69.5,74308.0,69.7,69.77,69.35,69.5,74308.0
2023-07-13 12:20:00,69.48,69.48,69.25,69.36,51813.0,69.48,69.48,69.25,69.36,51813.0
2023-07-13 12:30:00,69.34,69.47,69.09,69.3,36423.0,69.34,69.47,69.09,69.3,36423.0
2023-07-13 12:40:00,69.35,69.82,69.3,69.81,129966.0,69.35,69.82,69.3,69.81,129966.0
2023-07-13 12:50:00,69.75,70.75,69.75,70.71,172871.0,69.75,70.75,69.75,70.71,172871.0
2023-07-13 13:00:00,70.71,71.2,70.7,70.92,128200.0,70.71,71.2,70.7,70.92,128200.0
2023-07-13 13:10:00,70.93,71.23,70.84,70.84,59144.0,70.93,71.23,70.84,70.84,59144.0
2023-07-13 13:20:00,70.81,71.07,70.72,70.98,41082.0,70.81,71.07,70.72,70.98,41082.0
2023-07-13 13:30:00,70.96,71.07,70.69,70.75,38598.0,70.96,71.07,70.69,70.75,38598.0
2023-07-13 13:40:00,70.77,71.02,70.73,70.94,38185.0,70.77,71.02,70.73,70.94,38185.0
2023-07-13 13:50:00,70.94,71.14,70.93,71.03,47263.0,70.94,71.14,70.93,71.03,47263.0
2023-07-13 14:00:00,71.03,71.18,70.98,71.1,45325.0,71.03,71.18,70.98,71.1,45325.0
2023-07-13 14:10:00,71.11,71.14,70.9,71.09,39304.0,71.11,71.14,70.9,71.09,39304.0
2023-07-13 14:20:00,71.1,71.21,71.03,71.14,49195.0,71.1,71.21,71.03,71.14,49195.0
2023-07-13 14:30:00,71.13,71.31,71.06,71.13,53255.0,71.13,71.31,71.06,71.13,53255.0
2023-07-13 14:40:00,71.11,71.2,70.98,71.19,56065.0,71.11,71.2,70.98,71.19,56065.0
2023-07-13 14:50:00,71.19,71.56,71.19,71.55,82942.0,71.19,71.56,71.19,71.55,82942.0
2023-07-13 15:00:00,71.55,71.59,71.38,71.53,67238.0,71.55,71.59,71.38,71.53,67238.0
2023-07-13 15:10:00,71.54,71.64,71.09,71.25,67673.0,71.54,71.64,71.09,71.25,67673.0
2023-07-13 15:20:00,71.25,71.71,71.2,71.61,89208.0,71.25,71.71,71.2,71.61,89208.0
2023-07-13 15:30:00,71.57,71.76,71.55,71.56,145005.0,71.57,71.76,71.55,71.56,145005.0
2023-07-13 15:40:00,71.56,71.87,71.39,71.83,163111.0,71.56,71.87,71.39,71.83,163111.0
2023-07-13 15:50:00,71.84,72.48,71.83,72.21,514895.0,71.84,72.48,71.83,72.21,514895.0
2023-07-14 09:30:00,71.95,73.78,71.63,72.84,200639.0,71.95,73.78,71.63,72.84,200639.0
2023-07-14 09:40:00,72.95,73.15,72.21,72.5,62209.0,72.95,73.15,72.21,72.5,62209.0
2023-07-14 09:50:00,72.53,72.69,71.69,71.84,46976.0,72.53,72.69,71.69,71.84,46976.0
2023-07-14 10:00:00,71.75,72.31,71.29,71.95,92487.0,71.75,72.31,71.29,71.95,92487.0
2023-07-14 10:10:00,72.01,72.29,71.18,71.21,66535.0,72.01,72.29,71.18,71.21,66535.0
2023-07-14 10:20:00,71.26,71.53,70.56,70.63,88731.0,71.26,71.53,70.56,70.63,88731.0
2023-07-14 10:30:00,70.56,70.57,69.8,70.08,154887.0,70.56,70.57,69.8,70.08,154887.0
2023-07-14 10:40:00,70.09,70.21,69.5,69.51,93133.0,70.09,70.21,69.5,69.51,93133.0
2023-07-14 10:50:00,69.55,70.06,69.35,69.7,122508.0,69.55,70.06,69.35,69.7,122508.0
2023-07-14 11:00:00,69.68,70.23,69.68,70.03,89425.0,69.68,70.23,69.68,70.03,89425.0
2023-07-14 11:10:00,69.95,70.11,69.71,69.75,47787.0,69.95,70.11,69.71,69.75,47787.0
2023-07-14 11:20:00,69.72,69.79,69.15,69.38,108421.0,69.72,69.79,69.15,69.38,108421.0
2023-07-14 11:30:00,69.39,69.94,69.37,69.81,62919.0,69.39,69.94,69.37,69.81,62919.0
2023-07-14 11:40:00,69.8,69.87,69.35,69.79,38225.0,69.8,69.87,69.35,69.79,38225.0
2023-07-14 11:50:00,69.81,70.14,69.56,70.14,58439.0,69.81,70.14,69.56,70.14,58439.0
2023-07-14 12:00:00,70.14,70.16,69.6,69.8,57376.0,70.14,70.16,69.6,69.8,57376.0
2023-07-14 12:10:00,69.85,69.97,69.56,69.78,45698.0,69.85,69.97,69.56,69.78,45698.0
2023-07-14 12:20:00,69.8,70.12,69.77,70.07,42545.0,69.8,70.12,69.77,70.07,42545.0
2023-07-14 12:30:00,70.06,70.34,69.98,70.11,44982.0,70.06,70.34,69.98,70.11,44982.0
2023-07-14 12:40:00,70.13,70.14,69.73,69.86,35100.0,70.13,70.14,69.73,69.86,35100.0
2023-07-14 12:50:00,69.85,69.93,69.65,69.93,32415.0,69.85,69.93,69.65,69.93,32415.0
2023-07-14 13:00:00,69.94,69.96,69.38,69.74,37547.0,69.94,69.96,69.38,69.74,37547.0
2023-07-14 13:10:00,69.75,69.89,69.63,69.67,40115.0,69.75,69.89,69.63,69.67,40115.0
2023-07-14 13:20:00,69.69,69.88,69.55,69.66,39575.0,69.69,69.88,69.55,69.66,39575.0
2023-07-14 13:30:00,69.69,69.79,69.55,69.65,24375.0,69.69,69.79,69.55,69.65,24375.0
2023-07-14 13:40:00,69.67,69.68,69.46,69.53,34519.0,69.67,69.68,69.46,69.53,34519.0
2023-07-14 13:50:00,69.53,69.53,69.35,69.42,37699.0,69.53,69.53,69.35,69.42,37699.0
2023-07-14 14:00:00,69.43,69.73,69.42,69.67,32070.0,69.43,69.73,69.42,69.67,32070.0
2023-07-14 14:10:00,69.66,69.66,69.36,69.43,39024.0,69.66,69.66,69.36,69.43,39024.0
2023-07-14 14:20:00,69.47,69.47,69.16,69.16,38202.0,69.47,69.47,69.16,69.16,38202.0
2023-07-14 14:30:00,69.2,69.47,69.13,69.37,42494.0,69.2,69.47,69.13,69.37,42494.0
2023-07-14 14:40:00,69.32,69.39,69.11,69.25,35268.0,69.32,69.39,69.11,69.25,35268.0
2023-07-14 14:50:00,69.26,69.31,69.0,69.05,36197.0,69.26,69.31,69.0,69.05,36197.0
2023-07-14 15:00:00,69.03,69.03,68.46,68.9,72904.0,69.03,69.03,68.46,68.9,72904.0
2023-07-14 15:10:00,68.91,69.32,68.78,69.25,46645.0,68.91,69.32,68.78,69.25,46645.0
2023-07-14 15:20:00,69.23,69.4,68.94,69.05,124968.0,69.23,69.4,68.94,69.05,124968.0
2023-07-14 15:30:00,69.05,69.59,69.04,69.4,87794.0,69.05,69.59,69.04,69.4,87794.0
2023-07-14 15:40:00,69.39,69.5,69.1,69.25,146492.0,69.39,69.5,69.1,69.25,146492.0
2023-07-14 15:50:00,69.23,69.64,69.12,69.51,324789.0,69.23,69.64,69.12,69.51,324789.0
2023-07-17 09:30:00,69.51,70.61,68.87,70.37,163940.0,69.51,70.61,68.87,70.37,163940.0
2023-07-17 09:40:00,70.36,70.93,70.17,70.65,56508.0,70.36,70.93,70.17,70.65,56508.0
2023-07-17 09:50:00,70.59,70.9,70.15,70.75,68210.0,70.59,70.9,70.15,70.75,68210.0
2023-07-17 10:00:00,70.85,71.47,70.78,71.15,61338.0,70.85,71.47,70.78,71.15,61338.0
2023-07-17 10:10:00,71.1,72.09,71.02,71.87,69794.0,71.1,72.09,71.02,71.87,69794.0
2023-07-17 10:20:00,71.87,72.04,71.1,71.36,44172.0,71.87,72.04,71.1,71.36,44172.0
2023-07-17 10:30:00,71.31,71.37,70.8,71.31,36962.0,71.31,71.37,70.8,71.31,36962.0
2023-07-17 10:40:00,71.27,71.28,70.7,71.11,47202.0,71.27,71.28,70.7,71.11,47202.0
2023-07-17 10:50:00,71.04,71.04,70.39,70.4,42519.0,71.04,71.04,70.39,70.4,42519.0
2023-07-17 11:00:00,70.4,70.62,70.25,70.54,33381.0,70.4,70.62,70.25,70.54,33381.0
2023-07-17 11:10:00,70.5,70.69,70.27,70.61,22001.0,70.5,70.69,70.27,70.61,22001.0
2023-07-17 11:20:00,70.61,70.8,70.34,70.72,34665.0,70.61,70.8,70.34,70.72,34665.0
2023-07-17 11:30:00,70.84,70.96,70.46,70.88,25499.0,70.84,70.96,70.46,70.88,25499.0
2023-07-17 11:40:00,70.89,71.07,70.74,70.76,28085.0,70.89,71.07,70.74,70.76,28085.0
2023-07-17 11:50:00,70.75,71.0,70.68,70.89,18177.0,70.75,71.0,70.68,70.89,18177.0
2023-07-17 12:00:00,70.92,71.17,70.89,71.1,22297.0,70.92,71.17,70.89,71.1,22297.0
2023-07-17 12:10:00,71.2,71.31,71.06,71.11,42037.0,71.2,71.31,71.06,71.11,42037.0
2023-07-17 12:20:00,71.15,71.42,71.01,71.42,37475.0,71.15,71.42,71.01,71.42,37475.0
2023-07-17 12:30:00,71.43,71.68,71.24,71.67,48932.0,71.43,71.68,71.24,71.67,48932.0
2023-07-17 12:40:00,71.64,71.93,71.61,71.8,35732.0,71.64,71.93,71.61,71.8,35732.0
2023-07-17 12:50:00,71.81,71.88,71.54,71.83,32397.0,71.81,71.88,71.54,71.83,32397.0
2023-07-17 13:00:00,71.8,71.86,71.49,71.78,39491.0,71.8,71.86,71.49,71.78,39491.0
2023-07-17 13:10:00,71.84,72.01,71.76,71.89,44927.0,71.84,72.01,71.76,71.89,44927.0
2023-07-17 13:20:00,71.91,72.01,71.73,71.99,44153.0,71.91,72.01,71.73,71.99,44153.0
2023-07-17 13:30:00,71.99,72.13,71.9,71.9,38786.0,71.99,72.13,71.9,71.9,38786.0
2023-07-17 13:40:00,71.94,72.13,71.84,71.95,40837.0,71.94,72.13,71.84,71.95,40837.0
2023-07-17 13:50:00,71.93,71.94,71.75,71.75,21403.0,71.93,71.94,71.75,71.75,21403.0
2023-07-17 14:00:00,71.72,71.72,71.38,71.4,33816.0,71.72,71.72,71.38,71.4,33816.0
2023-07-17 14:10:00,71.34,71.63,71.31,71.63,19169.0,71.34,71.63,71.31,71.63,19169.0
2023-07-17 14:20:00,71.59,71.6,71.41,71.6,28588.0,71.59,71.6,71.41,71.6,28588.0
2023-07-17 14:30:00,71.6,71.6,71.15,71.18,25788.0,71.6,71.6,71.15,71.18,25788.0
2023-07-17 14:40:00,71.16,71.38,71.15,71.28,19799.0,71.16,71.38,71.15,71.28,19799.0
2023-07-17 14:50:00,71.26,71.3,71.15,71.15,19199.0,71.26,71.3,71.15,71.15,19199.0
2023-07-17 15:00:00,71.16,71.35,71.01,71.03,21485.0,71.16,71.35,71.01,71.03,21485.0
2023-07-17 15:10:00,71.04,71.4,70.94,71.38,36015.0,71.04,71.4,70.94,71.38,36015.0
2023-07-17 15:20:00,71.4,71.55,70.98,71.18,33942.0,71.4,71.55,70.98,71.18,33942.0
2023-07-17 15:30:00,71.17,71.25,70.96,71.05,50288.0,71.17,71.25,70.96,71.05,50288.0
2023-07-17 15:40:00,71.06,71.17,70.95,71.08,45173.0,71.06,71.17,70.95,71.08,45173.0
2023-07-17 15:50:00,71.07,71.07,70.47,70.61,215023.0,71.07,71.07,70.47,70.61,215023.0
2023-07-18 09:30:00,71.84,72.98,71.7,72.15,131607.0,71.84,72.98,71.7,72.15,131607.0
2023-07-18 09:40:00,72.18,73.04,71.89,72.73,73159.0,72.18,73.04,71.89,72.73,73159.0
2023-07-18 09:50:00,72.67,72.94,72.18,72.87,92933.0,72.67,72.94,72.18,72.87,92933.0
2023-07-18 10:00:00,72.94,73.07,72.64,72.95,65780.0,72.94,73.07,72.64,72.95,65780.0
2023-07-18 10:10:00,72.93,73.02,72.52,72.67,40778.0,72.93,73.02,72.52,72.67,40778.0
2023-07-18 10:20:00,72.66,73.04,72.22,72.28,67464.0,72.66,73.04,72.22,72.28,67464.0
2023-07-18 10:30:00,72.25,72.31,71.76,72.03,65506.0,72.25,72.31,71.76,72.03,65506.0
2023-07-18 10:40:00,72.09,72.57,72.02,72.5,55118.0,72.09,72.57,72.02,72.5,55118.0
2023-07-18 10:50:00,72.57,73.06,72.45,72.65,52043.0,72.57,73.06,72.45,72.65,52043.0
2023-07-18 11:00:00,72.69,73.72,72.69,73.72,93898.0,72.69,73.72,72.69,73.72,93898.0
2023-07-18 11:10:00,73.69,73.73,72.87,72.96,64303.0,73.69,73.73,72.87,72.96,64303.0
2023-07-18 11:20:00,72.92,73.15,72.69,72.84,38175.0,72.92,73.15,72.69,72.84,38175.0
2023-07-18 11:30:00,72.8,72.81,72.31,72.34,26272.0,72.8,72.81,72.31,72.34,26272.0
2023-07-18 11:40:00,72.34,72.62,72.2,72.6,38485.0,72.34,72.62,72.2,72.6,38485.0
2023-07-18 11:50:00,72.61,72.73,72.49,72.62,27308.0,72.61,72.73,72.49,72.62,27308.0
2023-07-18 12:00:00,72.59,73.08,72.58,72.9,25130.0,72.59,73.08,72.58,72.9,25130.0
2023-07-18 12:10:00,72.85,72.95,72.59,72.81,34894.0,72.85,72.95,72.59,72.81,34894.0
2023-07-18 12:20:00,72.85,72.94,72.31,72.53,16393.0,72.85,72.94,72.31,72.53,16393.0
2023-07-18 12:30:00,72.47,72.73,72.39,72.67,16508.0,72.47,72.73,72.39,72.67,16508.0
2023-07-18 12:40:00,72.71,72.85,72.58,72.68,16173.0,72.71,72.85,72.58,72.68,16173.0
2023-07-18 12:50:00,72.71,73.05,72.7,72.98,36706.0,72.71,73.05,72.7,72.98,36706.0
2023-07-18 13:00:00,72.99,73.05,72.87,72.88,22288.0,72.99,73.05,72.87,72.88,22288.0
2023-07-18 13:10:00,72.91,72.91,72.53,72.57,16792.0,72.91,72.91,72.53,72.57,16792.0
2023-07-18 13:20:00,72.59,72.6,72.02,72.11,30306.0,72.59,72.6,72.02,72.11,30306.0
2023-07-18 13:30:00,72.02,72.06,71.56,71.89,37684.0,72.02,72.06,71.56,71.89,37684.0
2023-07-18 13:40:00,71.93,72.19,71.82,71.86,17655.0,71.93,72.19,71.82,71.86,17655.0
2023-07-18 13:50:00,71.82,71.83,71.31,71.37,32425.0,71.82,71.83,71.31,71.37,32425.0
2023-07-18 14:00:00,71.34,71.5,71.25,71.31,24510.0,71.34,71.5,71.25,71.31,24510.0
2023-07-18 14:10:00,71.34,71.72,71.32,71.58,17128.0,71.34,71.72,71.32,71.58,17128.0
2023-07-18 14:20:00,71.59,71.88,71.47,71.81,31873.0,71.59,71.88,71.47,71.81,31873.0
2023-07-18 14:30:00,71.81,72.0,71.68,71.94,27415.0,71.81,72.0,71.68,71.94,27415.0
2023-07-18 14:40:00,71.94,71.94,71.54,71.84,52424.0,71.94,71.94,71.54,71.84,52424.0
2023-07-18 14:50:00,71.87,71.88,71.66,71.76,22200.0,71.87,71.88,71.66,71.76,22200.0
2023-07-18 15:00:00,71.76,71.84,71.58,71.74,34021.0,71.76,71.84,71.58,71.74,34021.0
2023-07-18 15:10:00,71.72,71.94,71.72,71.77,29472.0,71.72,71.94,71.72,71.77,29472.0
2023-07-18 15:20:00,71.76,71.79,71.48,71.65,44876.0,71.76,71.79,71.48,71.65,44876.0
2023-07-18 15:30:00,71.69,71.74,71.37,71.4,71344.0,71.69,71.74,71.37,71.4,71344.0
2023-07-18 15:40:00,71.42,71.76,71.42,71.65,100396.0,71.42,71.76,71.42,71.65,100396.0
2023-07-18 15:50:00,71.63,71.73,71.37,71.45,274428.0,71.63,71.73,71.37,71.45,274428.0
2023-07-19 09:30:00,73.02,73.74,72.21,72.35,265019.0,73.02,73.74,72.21,72.35,265019.0
2023-07-19 09:40:00,72.36,72.86,71.86,72.29,123440.0,72.36,72.86,71.86,72.29,123440.0
2023-07-19 09:50:00,72.32,73.45,72.24,72.34,78095.0,72.32,73.45,72.24,72.34,78095.0
2023-07-19 10:00:00,72.33,73.09,72.33,72.7,45723.0,72.33,73.09,72.33,72.7,45723.0
2023-07-19 10:10:00,72.76,73.46,72.65,73.25,57124.0,72.76,73.46,72.65,73.25,57124.0
2023-07-19 10:20:00,73.34,73.34,72.85,72.97,57404.0,73.34,73.34,72.85,72.97,57404.0
2023-07-19 10:30:00,72.97,73.46,72.96,73.18,50117.0,72.97,73.46,72.96,73.18,50117.0
2023-07-19 10:40:00,73.12,73.7,72.96,73.19,106766.0,73.12,73.7,72.96,73.19,106766.0
2023-07-19 10:50:00,73.17,73.28,72.69,73.09,59554.0,73.17,73.28,72.69,73.09,59554.0
2023-07-19 11:00:00,73.13,73.61,72.88,73.55,65336.0,73.13,73.61,72.88,73.55,65336.0
2023-07-19 11:10:00,73.58,73.59,72.86,72.88,57598.0,73.58,73.59,72.86,72.88,57598.0
2023-07-19 11:20:00,72.96,73.09,72.78,73.04,43041.0,72.96,73.09,72.78,73.04,43041.0
2023-07-19 11:30:00,73.04,73.25,72.55,72.61,48272.0,73.04,73.25,72.55,72.61,48272.0
2023-07-19 11:40:00,72.58,72.76,72.33,72.43,42237.0,72.58,72.76,72.33,72.43,42237.0
2023-07-19 11:50:00,72.4,72.4,72.04,72.24,46819.0,72.4,72.4,72.04,72.24,46819.0
2023-07-19 12:00:00,72.28,72.5,72.14,72.31,27706.0,72.28,72.5,72.14,72.31,27706.0
2023-07-19 12:10:00,72.31,72.42,72.14,72.36,28578.0,72.31,72.42,72.14,72.36,28578.0
2023-07-19 12:20:00,72.32,72.32,71.63,71.63,39254.0,72.32,72.32,71.63,71.63,39254.0
2023-07-19 12:30:00,71.62,71.68,71.11,71.19,80773.0,71.62,71.68,71.11,71.19,80773.0
2023-07-19 12:40:00,71.19,71.9,71.13,71.89,49637.0,71.19,71.9,71.13,71.89,49637.0
2023-07-19 12:50:00,71.81,72.19,71.79,72.17,49782.0,71.81,72.19,71.79,72.17,49782.0
2023-07-19 13:00:00,72.18,72.32,71.66,71.78,56477.0,72.18,72.32,71.66,71.78,56477.0
2023-07-19 13:10:00,71.83,72.26,71.78,72.06,37657.0,71.83,72.26,71.78,72.06,37657.0
2023-07-19 13:20:00,72.03,72.23,71.93,71.93,37367.0,72.03,72.23,71.93,71.93,37367.0
2023-07-19 13:30:00,71.93,72.06,71.73,71.88,31170.0,71.93,72.06,71.73,71.88,31170.0
2023-07-19 13:40:00,71.84,72.18,71.79,72.08,29438.0,71.84,72.18,71.79,72.08,29438.0
2023-07-19 13:50:00,72.11,72.26,71.97,72.05,25822.0,72.11,72.26,71.97,72.05,25822.0
2023-07-19 14:00:00,72.04,72.39,71.98,72.31,58644.0,72.04,72.39,71.98,72.31,58644.0
2023-07-19 14:10:00,72.31,72.75,72.27,72.62,57074.0,72.31,72.75,72.27,72.62,57074.0
2023-07-19 14:20:00,72.62,72.7,72.33,72.7,41515.0,72.62,72.7,72.33,72.7,41515.0
2023-07-19 14:30:00,72.71,72.81,72.5,72.51,42545.0,72.71,72.81,72.5,72.51,42545.0
2023-07-19 14:40:00,72.5,72.67,72.21,72.26,44304.0,72.5,72.67,72.21,72.26,44304.0
2023-07-19 14:50:00,72.26,72.4,72.14,72.36,30463.0,72.26,72.4,72.14,72.36,30463.0
2023-07-19 15:00:00,72.36,72.49,72.23,72.34,39506.0,72.36,72.49,72.23,72.34,39506.0
2023-07-19 15:10:00,72.36,72.52,72.34,72.47,45941.0,72.36,72.52,72.34,72.47,45941.0
2023-07-19 15:20:00,72.48,72.52,72.25,72.33,36916.0,72.48,72.52,72.25,72.33,36916.0
2023-07-19 15:30:00,72.31,72.32,71.93,71.99,49187.0,72.31,72.32,71.93,71.99,49187.0
2023-07-19 15:40:00,71.99,72.24,71.79,71.84,78575.0,71.99,72.24,71.79,71.84,78575.0
2023-07-19 15:50:00,71.82,71.9,71.38,71.42,262869.0,71.82,71.9,71.38,71.42,262869.0
2023-07-20 09:30:00,71.07,71.17,70.14,70.35,194903.0,71.07,71.17,70.14,70.35,194903.0
2023-07-20 09:40:00,70.42,71.39,70.15,71.07,97385.0,70.42,71.39,70.15,71.07,97385.0
2023-07-20 09:50:00,71.04,71.69,70.71,71.39,100405.0,71.04,71.69,70.71,71.39,100405.0
2023-07-20 10:00:00,71.44,71.68,70.33,70.33,69169.0,71.44,71.68,70.33,70.33,69169.0
2023-07-20 10:10:00,70.32,71.0,70.22,70.74,61631.0,70.32,71.0,70.22,70.74,61631.0
2023-07-20 10:20:00,70.83,70.83,69.81,69.97,121545.0,70.83,70.83,69.81,69.97,121545.0
2023-07-20 10:30:00,69.95,70.04,69.1,69.5,184166.0,69.95,70.04,69.1,69.5,184166.0
2023-07-20 10:40:00,69.51,70.14,69.47,70.06,83469.0,69.51,70.14,69.47,70.06,83469.0
2023-07-20 10:50:00,70.09,70.8,70.03,70.62,75466.0,70.09,70.8,70.03,70.62,75466.0
2023-07-20 11:00:00,70.55,70.95,70.45,70.58,51684.0,70.55,70.95,70.45,70.58,51684.0
2023-07-20 11:10:00,70.58,71.23,70.57,71.01,81970.0,70.58,71.23,70.57,71.01,81970.0
2023-07-20 11:20:00,71.03,71.19,70.56,70.56,54945.0,71.03,71.19,70.56,70.56,54945.0
2023-07-20 11:30:00,70.59,70.98,70.59,70.96,48833.0,70.59,70.98,70.59,70.96,48833.0
2023-07-20 11:40:00,70.93,70.96,70.39,70.39,20218.0,70.93,70.96,70.39,70.39,20218.0
2023-07-20 11:50:00,70.36,70.87,70.31,70.73,79725.0,70.36,70.87,70.31,70.73,79725.0
2023-07-20 12:00:00,70.75,70.94,70.65,70.88,24474.0,70.75,70.94,70.65,70.88,24474.0
2023-07-20 12:10:00,70.81,70.92,70.5,70.52,37927.0,70.81,70.92,70.5,70.52,37927.0
2023-07-20 12:20:00,70.52,70.69,70.36,70.51,13671.0,70.52,70.69,70.36,70.51,13671.0
2023-07-20 12:30:00,70.51,70.56,70.03,70.27,44692.0,70.51,70.56,70.03,70.27,44692.0
2023-07-20 12:40:00,70.25,70.54,70.2,70.34,32022.0,70.25,70.54,70.2,70.34,32022.0
2023-07-20 12:50:00,70.46,70.72,70.36,70.65,43077.0,70.46,70.72,70.36,70.65,43077.0
2023-07-20 13:00:00,70.6,70.92,70.54,70.54,28216.0,70.6,70.92,70.54,70.54,28216.0
2023-07-20 13:10:00,70.52,70.56,70.18,70.31,18149.0,70.52,70.56,70.18,70.31,18149.0
2023-07-20 13:20:00,70.27,70.44,70.13,70.4,31055.0,70.27,70.44,70.13,70.4,31055.0
2023-07-20 13:30:00,70.42,70.82,70.38,70.65,25428.0,70.42,70.82,70.38,70.65,25428.0
2023-07-20 13:40:00,70.66,71.17,70.6,71.11,23963.0,70.66,71.17,70.6,71.11,23963.0
2023-07-20 13:50:00,71.11,71.14,70.87,70.95,56238.0,71.11,71.14,70.87,70.95,56238.0
2023-07-20 14:00:00,70.92,70.97,70.63,70.91,37687.0,70.92,70.97,70.63,70.91,37687.0
2023-07-20 14:10:00,70.89,71.1,70.63,70.65,21621.0,70.89,71.1,70.63,70.65,21621.0
2023-07-20 14:20:00,70.65,70.79,70.22,70.34,32681.0,70.65,70.79,70.22,70.34,32681.0
2023-07-20 14:30:00,70.35,70.66,70.23,70.51,41534.0,70.35,70.66,70.23,70.51,41534.0
2023-07-20 14:40:00,70.52,70.55,70.22,70.27,65180.0,70.52,70.55,70.22,70.27,65180.0
2023-07-20 14:50:00,70.32,70.37,70.02,70.02,34934.0,70.32,70.37,70.02,70.02,34934.0
2023-07-20 15:00:00,70.05,70.31,69.96,70.0,73488.0,70.05,70.31,69.96,70.0,73488.0
2023-07-20 15:10:00,70.02,70.09,69.78,69.78,32181.0,70.02,70.09,69.78,69.78,32181.0
2023-07-20 15:20:00,69.75,69.88,69.61,69.78,30587.0,69.75,69.88,69.61,69.78,30587.0
2023-07-20 15:30:00,69.83,70.2,69.83,70.16,47956.0,69.83,70.2,69.83,70.16,47956.0
2023-07-20 15:40:00,70.2,70.61,70.16,70.59,71258.0,70.2,70.61,70.16,70.59,71258.0
2023-07-20 15:50:00,70.59,70.86,70.53,70.72,209617.0,70.59,70.86,70.53,70.72,209617.0
2023-07-21 09:30:00,71.55,73.33,71.35,72.5,332339.0,71.55,73.33,71.35,72.5,332339.0
2023-07-21 09:40:00,72.56,72.87,71.43,71.62,111355.0,72.56,72.87,71.43,71.62,111355.0
2023-07-21 09:50:00,71.6,72.16,71.29,71.71,91734.0,71.6,72.16,71.29,71.71,91734.0
2023-07-21 10:00:00,71.75,71.81,70.91,71.36,83636.0,71.75,71.81,70.91,71.36,83636.0
2023-07-21 10:10:00,71.3,72.05,71.21,71.89,59469.0,71.3,72.05,71.21,71.89,59469.0
2023-07-21 10:20:00,71.96,72.03,70.82,70.83,37244.0,71.96,72.03,70.82,70.83,37244.0
2023-07-21 10:30:00,70.91,71.44,70.8,70.91,123372.0,70.91,71.44,70.8,70.91,123372.0
2023-07-21 10:40:00,70.9,71.52,70.74,71.46,110448.0,70.9,71.52,70.74,71.46,110448.0
2023-07-21 10:50:00,71.48,72.03,71.4,71.9,71520.0,71.48,72.03,71.4,71.9,71520.0
2023-07-21 11:00:00,71.91,72.35,71.87,72.33,59426.0,71.91,72.35,71.87,72.33,59426.0
2023-07-21 11:10:00,72.33,72.43,72.17,72.36,35540.0,72.33,72.43,72.17,72.36,35540.0
2023-07-21 11:20:00,72.38,73.33,72.33,73.31,160542.0,72.38,73.33,72.33,73.31,160542.0
2023-07-21 11:30:00,73.32,73.36,72.84,73.17,49513.0,73.32,73.36,72.84,73.17,49513.0
2023-07-21 11:40:00,73.1,73.25,72.69,73.25,67405.0,73.1,73.25,72.69,73.25,67405.0
2023-07-21 11:50:00,73.25,73.26,72.49,72.85,44081.0,73.25,73.26,72.49,72.85,44081.0
2023-07-21 12:00:00,72.84,72.88,72.28,72.32,50411.0,72.84,72.88,72.28,72.32,50411.0
2023-07-21 12:10:00,72.32,72.51,72.23,72.44,40439.0,72.32,72.51,72.23,72.44,40439.0
2023-07-21 12:20:00,72.43,72.52,72.04,72.08,32610.0,72.43,72.52,72.04,72.08,32610.0
2023-07-21 12:30:00,72.08,72.64,72.07,72.53,27486.0,72.08,72.64,72.07,72.53,27486.0
2023-07-21 12:40:00,72.5,72.59,72.26,72.36,33382.0,72.5,72.59,72.26,72.36,33382.0
2023-07-21 12:50:00,72.35,72.6,72.22,72.45,25841.0,72.35,72.6,72.22,72.45,25841.0
2023-07-21 13:00:00,72.44,72.7,72.37,72.54,43963.0,72.44,72.7,72.37,72.54,43963.0
2023-07-21 13:10:00,72.45,72.63,72.42,72.45,21260.0,72.45,72.63,72.42,72.45,21260.0
2023-07-21 13:20:00,72.39,72.51,72.18,72.37,27742.0,72.39,72.51,72.18,72.37,27742.0
2023-07-21 13:30:00,72.32,72.59,72.21,72.44,35035.0,72.32,72.59,72.21,72.44,35035.0
2023-07-21 13:40:00,72.44,72.44,72.14,72.15,28993.0,72.44,72.44,72.14,72.15,28993.0
2023-07-21 13:50:00,72.2,72.33,72.05,72.12,16673.0,72.2,72.33,72.05,72.12,16673.0
2023-07-21 14:00:00,72.12,72.13,71.6,71.64,37448.0,72.12,72.13,71.6,71.64,37448.0
2023-07-21 14:10:00,71.65,71.65,71.4,71.51,30186.0,71.65,71.65,71.4,71.51,30186.0
2023-07-21 14:20:00,71.56,71.56,71.3,71.34,19330.0,71.56,71.56,71.3,71.34,19330.0
2023-07-21 14:30:00,71.36,71.58,71.26,71.4,31018.0,71.36,71.58,71.26,71.4,31018.0
2023-07-21 14:40:00,71.38,71.55,71.35,71.48,14967.0,71.38,71.55,71.35,71.48,14967.0
2023-07-21 14:50:00,71.39,71.45,71.15,71.15,19499.0,71.39,71.45,71.15,71.15,19499.0
2023-07-21 15:00:00,71.16,71.24,70.61,70.61,35222.0,71.16,71.24,70.61,70.61,35222.0
2023-07-21 15:10:00,70.65,70.86,70.51,70.83,71699.0,70.65,70.86,70.51,70.83,71699.0
2023-07-21 15:20:00,70.89,71.09,70.72,70.83,21261.0,70.89,71.09,70.72,70.83,21261.0
2023-07-21 15:30:00,70.81,71.07,70.74,71.03,35769.0,70.81,71.07,70.74,71.03,35769.0
2023-07-21 15:40:00,71.03,71.28,71.0,71.08,53262.0,71.03,71.28,71.0,71.08,53262.0
2023-07-21 15:50:00,71.08,71.21,70.97,71.02,160745.0,71.08,71.21,70.97,71.02,160745.0
2023-07-24 09:30:00,71.81,73.3,71.66,72.71,112342.0,71.81,73.3,71.66,72.71,112342.0
2023-07-24 09:40:00,72.77,73.15,71.87,72.14,67262.0,72.77,73.15,71.87,72.14,67262.0
2023-07-24 09:50:00,72.1,72.11,70.69,70.91,109224.0,72.1,72.11,70.69,70.91,109224.0
2023-07-24 10:00:00,70.92,71.13,70.15,70.37,81987.0,70.92,71.13,70.15,70.37,81987.0
2023-07-24 10:10:00,70.42,71.09,70.25,71.0,34215.0,70.42,71.09,70.25,71.0,34215.0
2023-07-24 10:20:00,70.98,71.23,70.73,71.09,39789.0,70.98,71.23,70.73,71.09,39789.0
2023-07-24 10:30:00,71.08,71.18,70.44,70.54,76198.0,71.08,71.18,70.44,70.54,76198.0
2023-07-24 10:40:00,70.55,70.76,70.32,70.41,45262.0,70.55,70.76,70.32,70.41,45262.0
2023-07-24 10:50:00,70.44,70.51,70.01,70.28,55735.0,70.44,70.51,70.01,70.28,55735.0
2023-07-24 11:00:00,70.35,70.7,70.23,70.49,48008.0,70.35,70.7,70.23,70.49,48008.0
2023-07-24 11:10:00,70.42,71.14,70.42,71.02,48931.0,70.42,71.14,70.42,71.02,48931.0
2023-07-24 11:20:00,71.0,71.1,70.45,70.56,33300.0,71.0,71.1,70.45,70.56,33300.0
2023-07-24 11:30:00,70.52,70.67,70.36,70.56,21510.0,70.52,70.67,70.36,70.56,21510.0
2023-07-24 11:40:00,70.62,70.99,70.52,70.91,20480.0,70.62,70.99,70.52,70.91,20480.0
2023-07-24 11:50:00,70.9,71.3,70.9,71.26,39424.0,70.9,71.3,70.9,71.26,39424.0
2023-07-24 12:00:00,71.3,71.57,71.24,71.39,27776.0,71.3,71.57,71.24,71.39,27776.0
2023-07-24 12:10:00,71.39,71.46,70.91,70.93,17079.0,71.39,71.46,70.91,70.93,17079.0
2023-07-24 12:20:00,70.85,71.01,70.75,71.01,24001.0,70.85,71.01,70.75,71.01,24001.0
2023-07-24 12:30:00,71.02,71.1,70.71,70.74,17259.0,71.02,71.1,70.71,70.74,17259.0
2023-07-24 12:40:00,70.67,70.75,70.35,70.38,27976.0,70.67,70.75,70.35,70.38,27976.0
2023-07-24 12:50:00,70.41,70.69,70.33,70.69,14616.0,70.41,70.69,70.33,70.69,14616.0
2023-07-24 13:00:00,70.65,70.83,70.65,70.71,21736.0,70.65,70.83,70.65,70.71,21736.0
2023-07-24 13:10:00,70.75,70.91,70.64,70.67,35961.0,70.75,70.91,70.64,70.67,35961.0
2023-07-24 13:20:00,70.66,70.78,70.4,70.56,11934.0,70.66,70.78,70.4,70.56,11934.0
2023-07-24 13:30:00,70.59,70.61,70.37,70.61,15616.0,70.59,70.61,70.37,70.61,15616.0
2023-07-24 13:40:00,70.64,70.93,70.59,70.89,27121.0,70.64,70.93,70.59,70.89,27121.0
2023-07-24 13:50:00,70.87,70.97,70.58,70.65,19227.0,70.87,70.97,70.58,70.65,19227.0
2023-07-24 14:00:00,70.54,70.78,70.48,70.48,23651.0,70.54,70.78,70.48,70.48,23651.0
2023-07-24 14:10:00,70.48,70.5,70.3,70.34,21380.0,70.48,70.5,70.3,70.34,21380.0
2023-07-24 14:20:00,70.34,70.74,70.22,70.72,31739.0,70.34,70.74,70.22,70.72,31739.0
2023-07-24 14:30:00,70.69,70.84,70.39,70.45,30533.0,70.69,70.84,70.39,70.45,30533.0
2023-07-24 14:40:00,70.42,70.45,70.14,70.2,43251.0,70.42,70.45,70.14,70.2,43251.0
2023-07-24 14:50:00,70.16,70.24,70.01,70.2,31241.0,70.16,70.24,70.01,70.2,31241.0
2023-07-24 15:00:00,70.2,70.21,70.03,70.1,16383.0,70.2,70.21,70.03,70.1,16383.0
2023-07-24 15:10:00,70.14,70.14,70.02,70.03,23087.0,70.14,70.14,70.02,70.03,23087.0
2023-07-24 15:20:00,70.02,70.03,69.66,69.69,71139.0,70.02,70.03,69.66,69.69,71139.0
2023-07-24 15:30:00,69.67,69.86,69.62,69.64,47483.0,69.67,69.86,69.62,69.64,47483.0
2023-07-24 15:40:00,69.66,69.78,69.58,69.59,49565.0,69.66,69.78,69.58,69.59,49565.0
2023-07-24 15:50:00,69.55,69.55,69.18,69.46,259357.0,69.55,69.55,69.18,69.46,259357.0
2023-07-25 09:30:00,69.85,70.95,69.72,70.63,180345.0,69.85,70.95,69.72,70.63,180345.0
2023-07-25 09:40:00,70.61,70.98,70.5,70.73,82638.0,70.61,70.98,70.5,70.73,82638.0
2023-07-25 09:50:00,70.65,71.0,70.14,70.31,57970.0,70.65,71.0,70.14,70.31,57970.0
2023-07-25 10:00:00,70.3,70.61,69.48,69.63,52308.0,70.3,70.61,69.48,69.63,52308.0
2023-07-25 10:10:00,69.59,70.59,69.59,70.02,45070.0,69.59,70.59,69.59,70.02,45070.0
2023-07-25 10:20:00,70.04,70.17,69.63,69.7,31400.0,70.04,70.17,69.63,69.7,31400.0
2023-07-25 10:30:00,69.71,69.97,69.33,69.77,54553.0,69.71,69.97,69.33,69.77,54553.0
2023-07-25 10:40:00,69.77,70.01,69.56,69.8,30438.0,69.77,70.01,69.56,69.8,30438.0
2023-07-25 10:50:00,69.68,69.75,69.32,69.46,40370.0,69.68,69.75,69.32,69.46,40370.0
2023-07-25 11:00:00,69.47,69.73,69.41,69.7,32281.0,69.47,69.73,69.41,69.7,32281.0
2023-07-25 11:10:00,69.71,69.95,69.47,69.47,18148.0,69.71,69.95,69.47,69.47,18148.0
2023-07-25 11:20:00,69.47,69.58,69.22,69.22,38256.0,69.47,69.58,69.22,69.22,38256.0
2023-07-25 11:30:00,69.37,69.37,69.12,69.2,28266.0,69.37,69.37,69.12,69.2,28266.0
2023-07-25 11:40:00,69.23,69.47,69.11,69.21,33837.0,69.23,69.47,69.11,69.21,33837.0
2023-07-25 11:50:00,69.22,69.27,68.84,69.22,48587.0,69.22,69.27,68.84,69.22,48587.0
2023-07-25 12:00:00,69.19,69.32,69.13,69.2,23545.0,69.19,69.32,69.13,69.2,23545.0
2023-07-25 12:10:00,69.21,69.57,69.09,69.53,50061.0,69.21,69.57,69.09,69.53,50061.0
2023-07-25 12:20:00,69.51,69.75,69.33,69.75,61332.0,69.51,69.75,69.33,69.75,61332.0
2023-07-25 12:30:00,69.75,70.25,69.75,69.95,72701.0,69.75,70.25,69.75,69.95,72701.0
2023-07-25 12:40:00,69.95,69.96,69.57,69.58,40813.0,69.95,69.96,69.57,69.58,40813.0
2023-07-25 12:50:00,69.59,69.77,69.46,69.46,71132.0,69.59,69.77,69.46,69.46,71132.0
2023-07-25 13:00:00,69.45,69.58,69.2,69.4,38235.0,69.45,69.58,69.2,69.4,38235.0
2023-07-25 13:10:00,69.4,69.4,68.88,69.08,32356.0,69.4,69.4,68.88,69.08,32356.0
2023-07-25 13:20:00,69.03,69.12,68.95,69.05,13214.0,69.03,69.12,68.95,69.05,13214.0
2023-07-25 13:30:00,69.06,69.21,68.82,68.9,18159.0,69.06,69.21,68.82,68.9,18159.0
2023-07-25 13:40:00,68.92,68.92,68.47,68.5,30605.0,68.92,68.92,68.47,68.5,30605.0
2023-07-25 13:50:00,68.5,68.55,68.4,68.46,24946.0,68.5,68.55,68.4,68.46,24946.0
2023-07-25 14:00:00,68.46,68.47,68.23,68.45,26489.0,68.46,68.47,68.23,68.45,26489.0
2023-07-25 14:10:00,68.44,68.62,68.28,68.62,33320.0,68.44,68.62,68.28,68.62,33320.0
2023-07-25 14:20:00,68.62,68.76,68.5,68.69,26029.0,68.62,68.76,68.5,68.69,26029.0
2023-07-25 14:30:00,68.67,69.02,68.67,68.92,60715.0,68.67,69.02,68.67,68.92,60715.0
2023-07-25 14:40:00,68.9,68.92,68.5,68.59,31595.0,68.9,68.92,68.5,68.59,31595.0
2023-07-25 14:50:00,68.65,68.69,68.43,68.43,21044.0,68.65,68.69,68.43,68.43,21044.0
2023-07-25 15:00:00,68.47,68.79,68.45,68.53,23421.0,68.47,68.79,68.45,68.53,23421.0
2023-07-25 15:10:00,68.51,68.9,68.44,68.85,35117.0,68.51,68.9,68.44,68.85,35117.0
2023-07-25 15:20:00,68.83,68.95,68.57,68.69,51931.0,68.83,68.95,68.57,68.69,51931.0
2023-07-25 15:30:00,68.66,68.82,68.49,68.71,74340.0,68.66,68.82,68.49,68.71,74340.0
2023-07-25 15:40:00,68.67,68.68,68.4,68.43,55268.0,68.67,68.68,68.4,68.43,55268.0
2023-07-25 15:50:00,68.43,68.74,68.3,68.73,177512.0,68.43,68.74,68.3,68.73,177512.0
2023-07-26 09:30:00,68.4,69.19,68.34,69.19,101598.0,68.4,69.19,68.34,69.19,101598.0
2023-07-26 09:40:00,69.15,69.73,69.15,69.29,61152.0,69.15,69.73,69.15,69.29,61152.0
2023-07-26 09:50:00,69.31,69.31,68.94,69.01,37688.0,69.31,69.31,68.94,69.01,37688.0
2023-07-26 10:00:00,68.97,68.97,68.55,68.64,20769.0,68.97,68.97,68.55,68.64,20769.0
2023-07-26 10:10:00,68.64,68.75,68.41,68.58,18145.0,68.64,68.75,68.41,68.58,18145.0
2023-07-26 10:20:00,68.59,68.71,68.1,68.16,32079.0,68.59,68.71,68.1,68.16,32079.0
2023-07-26 10:30:00,68.17,68.3,67.7,67.74,62282.0,68.17,68.3,67.7,67.74,62282.0
2023-07-26 10:40:00,67.74,67.76,67.04,67.04,112423.0,67.74,67.76,67.04,67.04,112423.0
2023-07-26 10:50:00,67.05,67.12,66.55,66.6,113370.0,67.05,67.12,66.55,66.6,113370.0
2023-07-26 11:00:00,66.55,66.88,66.37,66.88,66429.0,66.55,66.88,66.37,66.88,66429.0
2023-07-26 11:10:00,66.91,67.35,66.73,67.32,46549.0,66.91,67.35,66.73,67.32,46549.0
2023-07-26 11:20:00,67.35,67.37,66.88,66.89,49932.0,67.35,67.37,66.88,66.89,49932.0
2023-07-26 11:30:00,66.96,67.07,66.82,66.93,29418.0,66.96,67.07,66.82,66.93,29418.0
2023-07-26 11:40:00,66.97,67.25,66.92,67.24,87576.0,66.97,67.25,66.92,67.24,87576.0
2023-07-26 11:50:00,67.25,67.34,67.01,67.01,30888.0,67.25,67.34,67.01,67.01,30888.0
2023-07-26 12:00:00,66.97,67.06,66.8,66.9,35511.0,66.97,67.06,66.8,66.9,35511.0
2023-07-26 12:10:00,66.89,67.04,66.82,66.98,17472.0,66.89,67.04,66.82,66.98,17472.0
2023-07-26 12:20:00,66.99,66.99,66.79,66.85,24045.0,66.99,66.99,66.79,66.85,24045.0
2023-07-26 12:30:00,66.81,67.08,66.81,66.98,26383.0,66.81,67.08,66.81,66.98,26383.0
2023-07-26 12:40:00,66.98,67.05,66.82,66.84,12746.0,66.98,67.05,66.82,66.84,12746.0
2023-07-26 12:50:00,66.85,66.92,66.68,66.89,21221.0,66.85,66.92,66.68,66.89,21221.0
2023-07-26 13:00:00,66.94,67.03,66.83,66.99,16719.0,66.94,67.03,66.83,66.99,16719.0
2023-07-26 13:10:00,67.0,67.0,66.63,66.7,17950.0,67.0,67.0,66.63,66.7,17950.0
2023-07-26 13:20:00,66.69,66.91,66.6,66.87,14580.0,66.69,66.91,66.6,66.87,14580.0
2023-07-26 13:30:00,66.9,67.02,66.88,66.91,11912.0,66.9,67.02,66.88,66.91,11912.0
2023-07-26 13:40:00,66.88,67.46,66.83,67.46,32693.0,66.88,67.46,66.83,67.46,32693.0
2023-07-26 13:50:00,67.42,67.65,67.34,67.62,36679.0,67.42,67.65,67.34,67.62,36679.0
2023-07-26 14:00:00,67.59,68.07,67.53,67.99,34588.0,67.59,68.07,67.53,67.99,34588.0
2023-07-26 14:10:00,68.05,68.33,68.02,68.09,27727.0,68.05,68.33,68.02,68.09,27727.0
2023-07-26 14:20:00,68.05,68.18,67.84,68.0,15955.0,68.05,68.18,67.84,68.0,15955.0
2023-07-26 14:30:00,67.97,69.23,67.96,69.21,43216.0,67.97,69.23,67.96,69.21,43216.0
2023-07-26 14:40:00,69.16,69.47,68.55,68.55,64338.0,69.16,69.47,68.55,68.55,64338.0
2023-07-26 14:50:00,68.55,68.73,68.24,68.33,24861.0,68.55,68.73,68.24,68.33,24861.0
2023-07-26 15:00:00,68.37,68.43,67.48,67.5,66472.0,68.37,68.43,67.48,67.5,66472.0
2023-07-26 15:10:00,67.5,68.05,67.29,67.86,50449.0,67.5,68.05,67.29,67.86,50449.0
2023-07-26 15:20:00,67.91,68.18,67.82,68.05,49420.0,67.91,68.18,67.82,68.05,49420.0
2023-07-26 15:30:00,67.95,68.04,67.75,68.01,31483.0,67.95,68.04,67.75,68.01,31483.0
2023-07-26 15:40:00,68.04,68.3,68.01,68.09,73317.0,68.04,68.3,68.01,68.09,73317.0
2023-07-26 15:50:00,68.05,68.36,67.88,68.32,123797.0,68.05,68.36,67.88,68.32,123797.0
2023-07-27 09:30:00,70.92,71.98,70.39,70.86,142736.0,70.92,71.98,70.39,70.86,142736.0
2023-07-27 09:40:00,70.76,71.65,70.51,71.61,124205.0,70.76,71.65,70.51,71.61,124205.0
2023-07-27 09:50:00,71.65,71.84,70.73,70.75,68341.0,71.65,71.84,70.73,70.75,68341.0
2023-07-27 10:00:00,70.64,70.96,70.31,70.92,103160.0,70.64,70.96,70.31,70.92,103160.0
2023-07-27 10:10:00,70.96,71.38,70.84,71.2,63150.0,70.96,71.38,70.84,71.2,63150.0
2023-07-27 10:20:00,71.26,71.26,70.33,70.51,69961.0,71.26,71.26,70.33,70.51,69961.0
2023-07-27 10:30:00,70.48,70.56,70.09,70.17,69830.0,70.48,70.56,70.09,70.17,69830.0
2023-07-27 10:40:00,70.17,70.53,69.97,70.3,69240.0,70.17,70.53,69.97,70.3,69240.0
2023-07-27 10:50:00,70.31,70.33,69.92,70.17,107931.0,70.31,70.33,69.92,70.17,107931.0
2023-07-27 11:00:00,70.19,70.69,70.1,70.1,34151.0,70.19,70.69,70.1,70.1,34151.0
2023-07-27 11:10:00,70.15,70.34,70.03,70.13,77388.0,70.15,70.34,70.03,70.13,77388.0
2023-07-27 11:20:00,70.15,70.6,70.06,70.49,17701.0,70.15,70.6,70.06,70.49,17701.0
2023-07-27 11:30:00,70.5,71.0,70.43,70.94,71398.0,70.5,71.0,70.43,70.94,71398.0
2023-07-27 11:40:00,70.97,71.0,70.48,70.55,34493.0,70.97,71.0,70.48,70.55,34493.0
2023-07-27 11:50:00,70.59,70.71,70.14,70.25,21367.0,70.59,70.71,70.14,70.25,21367.0
2023-07-27 12:00:00,70.2,70.77,70.2,70.71,23636.0,70.2,70.77,70.2,70.71,23636.0
2023-07-27 12:10:00,70.77,71.07,70.76,70.9,28351.0,70.77,71.07,70.76,70.9,28351.0
2023-07-27 12:20:00,70.98,71.04,70.81,71.03,28682.0,70.98,71.04,70.81,71.03,28682.0
2023-07-27 12:30:00,71.06,71.18,70.93,71.0,29260.0,71.06,71.18,70.93,71.0,29260.0
2023-07-27 12:40:00,71.05,71.07,70.91,70.98,32886.0,71.05,71.07,70.91,70.98,32886.0
2023-07-27 12:50:00,70.9,70.91,70.44,70.6,20333.0,70.9,70.91,70.44,70.6,20333.0
2023-07-27 13:00:00,70.62,70.69,69.91,70.14,65178.0,70.62,70.69,69.91,70.14,65178.0
2023-07-27 13:10:00,70.14,70.29,69.87,70.03,79502.0,70.14,70.29,69.87,70.03,79502.0
2023-07-27 13:20:00,69.98,70.02,69.7,69.88,66225.0,69.98,70.02,69.7,69.88,66225.0
2023-07-27 13:30:00,69.86,69.95,69.66,69.77,80385.0,69.86,69.95,69.66,69.77,80385.0
2023-07-27 13:40:00,69.78,70.17,69.77,70.1,54676.0,69.78,70.17,69.77,70.1,54676.0
2023-07-27 13:50:00,70.1,70.26,69.68,69.75,41399.0,70.1,70.26,69.68,69.75,41399.0
2023-07-27 14:00:00,69.78,69.78,69.29,69.29,30983.0,69.78,69.78,69.29,69.29,30983.0
2023-07-27 14:10:00,69.29,69.29,68.74,68.83,98396.0,69.29,69.29,68.74,68.83,98396.0
2023-07-27 14:20:00,68.87,69.27,68.82,68.83,66042.0,68.87,69.27,68.82,68.83,66042.0
2023-07-27 14:30:00,68.91,69.12,68.37,68.46,46562.0,68.91,69.12,68.37,68.46,46562.0
2023-07-27 14:40:00,68.42,68.71,68.32,68.55,32623.0,68.42,68.71,68.32,68.55,32623.0
2023-07-27 14:50:00,68.53,68.54,67.93,68.02,33812.0,68.53,68.54,67.93,68.02,33812.0
2023-07-27 15:00:00,68.0,68.23,67.83,68.11,31803.0,68.0,68.23,67.83,68.11,31803.0
2023-07-27 15:10:00,68.15,68.66,68.15,68.66,41058.0,68.15,68.66,68.15,68.66,41058.0
2023-07-27 15:20:00,68.63,68.67,68.23,68.61,74211.0,68.63,68.67,68.23,68.61,74211.0
2023-07-27 15:30:00,68.62,68.93,68.52,68.67,85405.0,68.62,68.93,68.52,68.67,85405.0
2023-07-27 15:40:00,68.66,68.71,68.37,68.53,77333.0,68.66,68.71,68.37,68.53,77333.0
2023-07-27 15:50:00,68.54,68.78,68.54,68.73,188399.0,68.54,68.78,68.54,68.73,188399.0
2023-07-28 09:30:00,70.65,72.15,70.48,71.44,160394.0,70.65,72.15,70.48,71.44,160394.0
2023-07-28 09:40:00,71.48,71.9,71.25,71.8,52479.0,71.48,71.9,71.25,71.8,52479.0
2023-07-28 09:50:00,71.86,71.98,71.54,71.7,52388.0,71.86,71.98,71.54,71.7,52388.0
2023-07-28 10:00:00,71.67,72.74,71.67,72.64,97412.0,71.67,72.74,71.67,72.64,97412.0
2023-07-28 10:10:00,72.59,73.21,72.5,72.87,81730.0,72.59,73.21,72.5,72.87,81730.0
2023-07-28 10:20:00,72.91,72.94,72.0,72.38,68791.0,72.91,72.94,72.0,72.38,68791.0
2023-07-28 10:30:00,72.4,72.8,72.27,72.27,40163.0,72.4,72.8,72.27,72.27,40163.0
2023-07-28 10:40:00,72.25,72.4,71.88,72.39,23710.0,72.25,72.4,71.88,72.39,23710.0
2023-07-28 10:50:00,72.48,73.18,72.31,73.15,77799.0,72.48,73.18,72.31,73.15,77799.0
2023-07-28 11:00:00,73.17,73.58,72.96,73.54,55993.0,73.17,73.58,72.96,73.54,55993.0
2023-07-28 11:10:00,73.56,74.05,73.56,74.0,73717.0,73.56,74.05,73.56,74.0,73717.0
2023-07-28 11:20:00,74.01,74.24,73.72,73.9,87383.0,74.01,74.24,73.72,73.9,87383.0
2023-07-28 11:30:00,73.88,74.03,73.63,73.96,48495.0,73.88,74.03,73.63,73.96,48495.0
2023-07-28 11:40:00,73.94,74.02,73.47,73.62,82980.0,73.94,74.02,73.47,73.62,82980.0
2023-07-28 11:50:00,73.67,73.95,73.28,73.55,38650.0,73.67,73.95,73.28,73.55,38650.0
2023-07-28 12:00:00,73.49,73.65,73.19,73.55,37875.0,73.49,73.65,73.19,73.55,37875.0
2023-07-28 12:10:00,73.44,73.62,73.29,73.36,35358.0,73.44,73.62,73.29,73.36,35358.0
2023-07-28 12:20:00,73.39,73.61,73.24,73.58,26612.0,73.39,73.61,73.24,73.58,26612.0
2023-07-28 12:30:00,73.59,73.91,73.59,73.73,46707.0,73.59,73.91,73.59,73.73,46707.0
2023-07-28 12:40:00,73.77,73.87,73.65,73.84,35777.0,73.77,73.87,73.65,73.84,35777.0
2023-07-28 12:50:00,73.84,74.17,73.75,74.14,59476.0,73.84,74.17,73.75,74.14,59476.0
2023-07-28 13:00:00,74.15,74.2,73.54,73.63,51101.0,74.15,74.2,73.54,73.63,51101.0
2023-07-28 13:10:00,73.61,73.77,73.11,73.36,30081.0,73.61,73.77,73.11,73.36,30081.0
2023-07-28 13:20:00,73.31,73.31,73.0,73.06,27243.0,73.31,73.31,73.0,73.06,27243.0
2023-07-28 13:30:00,73.04,73.1,72.88,72.91,28250.0,73.04,73.1,72.88,72.91,28250.0
2023-07-28 13:40:00,72.93,72.94,72.65,72.77,37337.0,72.93,72.94,72.65,72.77,37337.0
2023-07-28 13:50:00,72.78,73.3,72.7,73.2,67408.0,72.78,73.3,72.7,73.2,67408.0
2023-07-28 14:00:00,73.21,73.35,72.97,73.12,37473.0,73.21,73.35,72.97,73.12,37473.0
2023-07-28 14:10:00,73.15,73.33,72.99,73.25,24816.0,73.15,73.33,72.99,73.25,24816.0
2023-07-28 14:20:00,73.28,73.57,73.25,73.5,46505.0,73.28,73.57,73.25,73.5,46505.0
2023-07-28 14:30:00,73.49,73.6,73.07,73.13,41984.0,73.49,73.6,73.07,73.13,41984.0
2023-07-28 14:40:00,73.13,73.26,73.03,73.11,34958.0,73.13,73.26,73.03,73.11,34958.0
2023-07-28 14:50:00,73.11,73.35,73.09,73.31,35130.0,73.11,73.35,73.09,73.31,35130.0
2023-07-28 15:00:00,73.31,73.65,73.26,73.45,51917.0,73.31,73.65,73.26,73.45,51917.0
2023-07-28 15:10:00,73.44,73.59,73.27,73.55,41235.0,73.44,73.59,73.27,73.55,41235.0
2023-07-28 15:20:00,73.52,73.55,73.07,73.13,124597.0,73.52,73.55,73.07,73.13,124597.0
2023-07-28 15:30:00,73.13,73.14,72.77,72.83,66961.0,73.13,73.14,72.77,72.83,66961.0
2023-07-28 15:40:00,72.81,73.35,72.81,72.94,84367.0,72.81,73.35,72.81,72.94,84367.0
2023-07-28 15:50:00,72.91,73.17,72.89,73.09,265873.0,72.91,73.17,72.89,73.09,265873.0
2023-07-31 09:30:00,75.77,76.48,73.8,74.78,627193.0,75.77,76.48,73.8,74.78,627193.0
2023-07-31 09:40:00,74.8,75.98,74.54,75.55,367496.0,74.8,75.98,74.54,75.55,367496.0
2023-07-31 09:50:00,75.46,76.31,74.32,74.99,294046.0,75.46,76.31,74.32,74.99,294046.0
2023-07-31 10:00:00,74.81,76.09,74.81,75.78,210829.0,74.81,76.09,74.81,75.78,210829.0
2023-07-31 10:10:00,75.78,76.3,75.36,75.73,166821.0,75.78,76.3,75.36,75.73,166821.0
2023-07-31 10:20:00,75.74,76.23,75.4,76.23,115836.0,75.74,76.23,75.4,76.23,115836.0
2023-07-31 10:30:00,76.17,76.45,75.3,75.62,132857.0,76.17,76.45,75.3,75.62,132857.0
2023-07-31 10:40:00,75.65,76.09,75.47,75.92,90837.0,75.65,76.09,75.47,75.92,90837.0
2023-07-31 10:50:00,75.88,75.88,75.06,75.45,60535.0,75.88,75.88,75.06,75.45,60535.0
2023-07-31 11:00:00,75.4,76.67,75.29,76.64,141835.0,75.4,76.67,75.29,76.64,141835.0
2023-07-31 11:10:00,76.68,76.8,76.0,76.53,172212.0,76.68,76.8,76.0,76.53,172212.0
2023-07-31 11:20:00,76.51,76.7,76.12,76.39,97112.0,76.51,76.7,76.12,76.39,97112.0
2023-07-31 11:30:00,76.41,76.69,76.17,76.45,78527.0,76.41,76.69,76.17,76.45,78527.0
2023-07-31 11:40:00,76.45,76.7,76.07,76.55,66012.0,76.45,76.7,76.07,76.55,66012.0
2023-07-31 11:50:00,76.58,76.87,76.21,76.7,50761.0,76.58,76.87,76.21,76.7,50761.0
2023-07-31 12:00:00,76.61,76.98,76.61,76.95,66949.0,76.61,76.98,76.61,76.95,66949.0
2023-07-31 12:10:00,76.9,77.24,76.79,77.14,83604.0,76.9,77.24,76.79,77.14,83604.0
2023-07-31 12:20:00,77.17,77.3,76.75,77.01,94326.0,77.17,77.3,76.75,77.01,94326.0
2023-07-31 12:30:00,76.98,77.49,76.95,77.39,75616.0,76.98,77.49,76.95,77.39,75616.0
2023-07-31 12:40:00,77.38,77.38,76.81,76.95,83633.0,77.38,77.38,76.81,76.95,83633.0
2023-07-31 12:50:00,76.91,77.0,76.59,76.66,74252.0,76.91,77.0,76.59,76.66,74252.0
2023-07-31 13:00:00,76.7,76.7,75.88,76.53,125317.0,76.7,76.7,75.88,76.53,125317.0
2023-07-31 13:10:00,76.55,76.92,76.35,76.57,69342.0,76.55,76.92,76.35,76.57,69342.0
2023-07-31 13:20:00,76.5,77.29,76.5,77.13,64329.0,76.5,77.29,76.5,77.13,64329.0
2023-07-31 13:30:00,77.14,77.61,77.11,77.61,70275.0,77.14,77.61,77.11,77.61,70275.0
2023-07-31 13:40:00,77.6,77.67,76.87,76.97,78340.0,77.6,77.67,76.87,76.97,78340.0
2023-07-31 13:50:00,76.94,77.11,76.87,77.09,43883.0,76.94,77.11,76.87,77.09,43883.0
2023-07-31 14:00:00,77.11,77.5,77.06,77.46,64455.0,77.11,77.5,77.06,77.46,64455.0
2023-07-31 14:10:00,77.42,77.43,77.04,77.25,43686.0,77.42,77.43,77.04,77.25,43686.0
2023-07-31 14:20:00,77.23,77.36,77.0,77.29,50899.0,77.23,77.36,77.0,77.29,50899.0
2023-07-31 14:30:00,77.27,77.31,77.0,77.28,42744.0,77.27,77.31,77.0,77.28,42744.0
2023-07-31 14:40:00,77.27,77.53,77.16,77.27,51496.0,77.27,77.53,77.16,77.27,51496.0
2023-07-31 14:50:00,77.31,77.61,77.16,77.5,38034.0,77.31,77.61,77.16,77.5,38034.0
2023-07-31 15:00:00,77.54,77.54,77.03,77.14,56840.0,77.54,77.54,77.03,77.14,56840.0
2023-07-31 15:10:00,77.18,77.35,77.04,77.21,50182.0,77.18,77.35,77.04,77.21,50182.0
2023-07-31 15:20:00,77.28,77.41,77.14,77.39,54058.0,77.28,77.41,77.14,77.39,54058.0
2023-07-31 15:30:00,77.38,77.63,77.31,77.55,142672.0,77.38,77.63,77.31,77.55,142672.0
2023-07-31 15:40:00,77.56,77.76,77.43,77.48,191809.0,77.56,77.76,77.43,77.48,191809.0
2023-07-31 15:50:00,77.46,78.11,77.45,77.95,718544.0,77.46,78.11,77.45,77.95,718544.0
2023-08-01 09:30:00,76.32,76.81,75.6,76.19,190504.0,76.32,76.81,75.6,76.19,190504.0
2023-08-01 09:40:00,76.23,76.64,75.67,76.51,158675.0,76.23,76.64,75.67,76.51,158675.0
2023-08-01 09:50:00,76.48,76.58,75.32,75.53,65907.0,76.48,76.58,75.32,75.53,65907.0
2023-08-01 10:00:00,75.56,75.93,74.9,75.04,171978.0,75.56,75.93,74.9,75.04,171978.0
2023-08-01 10:10:00,74.99,75.45,74.08,74.39,210676.0,74.99,75.45,74.08,74.39,210676.0
2023-08-01 10:20:00,74.4,74.43,73.9,74.06,216608.0,74.4,74.43,73.9,74.06,216608.0
2023-08-01 10:30:00,74.06,74.28,73.86,74.1,79329.0,74.06,74.28,73.86,74.1,79329.0
2023-08-01 10:40:00,74.13,74.16,73.38,73.65,218219.0,74.13,74.16,73.38,73.65,218219.0
2023-08-01 10:50:00,73.59,73.86,73.2,73.86,427295.0,73.59,73.86,73.2,73.86,427295.0
2023-08-01 11:00:00,73.88,74.42,73.81,74.37,69782.0,73.88,74.42,73.81,74.37,69782.0
2023-08-01 11:10:00,74.37,74.95,74.37,74.95,59873.0,74.37,74.95,74.37,74.95,59873.0
2023-08-01 11:20:00,74.95,75.21,74.67,75.01,63363.0,74.95,75.21,74.67,75.01,63363.0
2023-08-01 11:30:00,74.98,75.49,74.88,75.49,39239.0,74.98,75.49,74.88,75.49,39239.0
2023-08-01 11:40:00,75.43,75.78,75.31,75.66,47928.0,75.43,75.78,75.31,75.66,47928.0
2023-08-01 11:50:00,75.61,75.8,75.13,75.45,94498.0,75.61,75.8,75.13,75.45,94498.0
2023-08-01 12:00:00,75.4,75.81,75.09,75.79,39900.0,75.4,75.81,75.09,75.79,39900.0
2023-08-01 12:10:00,75.79,75.8,75.14,75.16,39016.0,75.79,75.8,75.14,75.16,39016.0
2023-08-01 12:20:00,75.23,75.27,74.55,74.72,48113.0,75.23,75.27,74.55,74.72,48113.0
2023-08-01 12:30:00,74.71,74.85,74.57,74.66,26649.0,74.71,74.85,74.57,74.66,26649.0
2023-08-01 12:40:00,74.71,74.8,74.31,74.64,29273.0,74.71,74.8,74.31,74.64,29273.0
2023-08-01 12:50:00,74.64,74.69,74.31,74.44,29970.0,74.64,74.69,74.31,74.44,29970.0
2023-08-01 13:00:00,74.45,74.59,74.4,74.53,22107.0,74.45,74.59,74.4,74.53,22107.0
2023-08-01 13:10:00,74.5,74.58,74.24,74.34,22968.0,74.5,74.58,74.24,74.34,22968.0
2023-08-01 13:20:00,74.36,74.46,74.16,74.33,20214.0,74.36,74.46,74.16,74.33,20214.0
2023-08-01 13:30:00,74.32,74.68,74.24,74.65,44946.0,74.32,74.68,74.24,74.65,44946.0
2023-08-01 13:40:00,74.63,74.89,74.55,74.83,37556.0,74.63,74.89,74.55,74.83,37556.0
2023-08-01 13:50:00,74.88,75.17,74.83,74.96,27915.0,74.88,75.17,74.83,74.96,27915.0
2023-08-01 14:00:00,74.92,75.36,74.92,75.33,35148.0,74.92,75.36,74.92,75.33,35148.0
2023-08-01 14:10:00,75.36,75.4,75.07,75.22,59435.0,75.36,75.4,75.07,75.22,59435.0
2023-08-01 14:20:00,75.22,75.68,75.22,75.57,39025.0,75.22,75.68,75.22,75.57,39025.0
2023-08-01 14:30:00,75.58,75.58,75.33,75.35,22508.0,75.58,75.58,75.33,75.35,22508.0
2023-08-01 14:40:00,75.41,75.66,75.39,75.57,22940.0,75.41,75.66,75.39,75.57,22940.0
2023-08-01 14:50:00,75.52,75.6,75.3,75.48,24482.0,75.52,75.6,75.3,75.48,24482.0
2023-08-01 15:00:00,75.47,75.61,75.35,75.58,66311.0,75.47,75.61,75.35,75.58,66311.0
2023-08-01 15:10:00,75.58,75.98,75.3,75.98,201490.0,75.58,75.98,75.3,75.98,201490.0
2023-08-01 15:20:00,75.95,76.07,75.78,75.85,206783.0,75.95,76.07,75.78,75.85,206783.0
2023-08-01 15:30:00,75.86,76.06,75.34,75.44,644355.0,75.86,76.06,75.34,75.44,644355.0
2023-08-01 15:40:00,75.42,75.9,75.39,75.84,82315.0,75.42,75.9,75.39,75.84,82315.0
2023-08-01 15:50:00,75.86,76.0,75.69,75.9,264705.0,75.86,76.0,75.69,75.9,264705.0
2023-08-02 09:30:00,73.45,73.83,72.15,73.72,128817.0,73.45,73.83,72.15,73.72,128817.0
2023-08-02 09:40:00,73.56,74.35,73.36,74.2,118210.0,73.56,74.35,73.36,74.2,118210.0
2023-08-02 09:50:00,74.11,74.18,73.04,73.31,159285.0,74.11,74.18,73.04,73.31,159285.0
2023-08-02 10:00:00,73.29,73.83,73.18,73.28,160366.0,73.29,73.83,73.18,73.28,160366.0
2023-08-02 10:10:00,73.28,73.41,72.84,73.41,90868.0,73.28,73.41,72.84,73.41,90868.0
2023-08-02 10:20:00,73.35,73.78,73.0,73.09,54573.0,73.35,73.78,73.0,73.09,54573.0
2023-08-02 10:30:00,73.03,73.2,72.77,72.82,68922.0,73.03,73.2,72.77,72.82,68922.0
2023-08-02 10:40:00,72.81,72.92,72.32,72.34,91123.0,72.81,72.92,72.32,72.34,91123.0
2023-08-02 10:50:00,72.3,72.47,71.73,71.99,103596.0,72.3,72.47,71.73,71.99,103596.0
2023-08-02 11:00:00,72.0,72.11,71.72,72.0,76705.0,72.0,72.11,71.72,72.0,76705.0
2023-08-02 11:10:00,72.0,72.2,71.82,72.09,111059.0,72.0,72.2,71.82,72.09,111059.0
2023-08-02 11:20:00,72.03,72.1,71.74,71.78,105276.0,72.03,72.1,71.74,71.78,105276.0
2023-08-02 11:30:00,71.86,72.58,71.73,72.18,78920.0,71.86,72.58,71.73,72.18,78920.0
2023-08-02 11:40:00,72.12,72.45,71.97,72.08,47821.0,72.12,72.45,71.97,72.08,47821.0
2023-08-02 11:50:00,72.07,72.09,71.63,71.68,50867.0,72.07,72.09,71.63,71.68,50867.0
2023-08-02 12:00:00,71.68,71.84,71.59,71.8,54709.0,71.68,71.84,71.59,71.8,54709.0
2023-08-02 12:10:00,71.8,72.09,71.46,72.09,54532.0,71.8,72.09,71.46,72.09,54532.0
2023-08-02 12:20:00,72.1,72.13,71.71,71.8,55937.0,72.1,72.13,71.71,71.8,55937.0
2023-08-02 12:30:00,71.76,72.32,71.62,72.21,32046.0,71.76,72.32,71.62,72.21,32046.0
2023-08-02 12:40:00,72.28,72.68,72.02,72.66,50231.0,72.28,72.68,72.02,72.66,50231.0
2023-08-02 12:50:00,72.71,72.8,72.17,72.58,35240.0,72.71,72.8,72.17,72.58,35240.0
2023-08-02 13:00:00,72.51,72.7,72.4,72.51,33675.0,72.51,72.7,72.4,72.51,33675.0
2023-08-02 13:10:00,72.52,73.15,72.52,73.01,105774.0,72.52,73.15,72.52,73.01,105774.0
2023-08-02 13:20:00,72.88,72.88,72.52,72.77,24295.0,72.88,72.88,72.52,72.77,24295.0
2023-08-02 13:30:00,72.77,73.22,72.64,73.01,32474.0,72.77,73.22,72.64,73.01,32474.0
2023-08-02 13:40:00,73.01,73.13,72.72,72.75,22442.0,73.01,73.13,72.72,72.75,22442.0
2023-08-02 13:50:00,72.75,72.93,72.68,72.76,16808.0,72.75,72.93,72.68,72.76,16808.0
2023-08-02 14:00:00,72.76,72.98,72.51,72.94,22339.0,72.76,72.98,72.51,72.94,22339.0
2023-08-02 14:10:00,72.94,73.12,72.47,73.12,36930.0,72.94,73.12,72.47,73.12,36930.0
2023-08-02 14:20:00,73.09,73.14,72.82,73.03,29749.0,73.09,73.14,72.82,73.03,29749.0
2023-08-02 14:30:00,73.0,73.39,72.41,73.0,133215.0,73.0,73.39,72.41,73.0,133215.0
2023-08-02 14:40:00,72.98,73.09,72.71,72.87,35664.0,72.98,73.09,72.71,72.87,35664.0
2023-08-02 14:50:00,72.86,73.12,72.81,73.04,45531.0,72.86,73.12,72.81,73.04,45531.0
2023-08-02 15:00:00,73.03,73.34,72.91,73.12,71005.0,73.03,73.34,72.91,73.12,71005.0
2023-08-02 15:10:00,73.09,73.43,73.07,73.28,66877.0,73.09,73.43,73.07,73.28,66877.0
2023-08-02 15:20:00,73.26,73.47,72.82,72.82,73519.0,73.26,73.47,72.82,72.82,73519.0
2023-08-02 15:30:00,72.81,73.05,72.63,72.97,106789.0,72.81,73.05,72.63,72.97,106789.0
2023-08-02 15:40:00,73.0,73.31,72.59,73.09,219561.0,73.0,73.31,72.59,73.09,219561.0
2023-08-02 15:50:00,73.07,73.2,72.88,72.93,369382.0,73.07,73.2,72.88,72.93,369382.0
2023-08-03 09:30:00,82.43,84.48,79.15,84.29,1469175.0,82.43,84.48,79.15,84.29,1469175.0
2023-08-03 09:40:00,84.26,86.13,83.62,85.6,1211697.0,84.26,86.13,83.62,85.6,1211697.0
2023-08-03 09:50:00,85.7,86.78,84.9,86.16,742481.0,85.7,86.78,84.9,86.16,742481.0
2023-08-03 10:00:00,86.09,88.0,85.87,86.11,1219974.0,86.09,88.0,85.87,86.11,1219974.0
2023-08-03 10:10:00,86.09,87.09,83.82,86.75,963881.0,86.09,87.09,83.82,86.75,963881.0
2023-08-03 10:20:00,86.84,86.93,84.15,84.7,757562.0,86.84,86.93,84.15,84.7,757562.0
2023-08-03 10:30:00,84.73,86.96,84.61,86.65,621816.0,84.73,86.96,84.61,86.65,621816.0
2023-08-03 10:40:00,86.58,87.0,85.93,86.46,367109.0,86.58,87.0,85.93,86.46,367109.0
2023-08-03 10:50:00,86.42,87.4,85.93,86.99,352667.0,86.42,87.4,85.93,86.99,352667.0
2023-08-03 11:00:00,87.05,87.74,86.72,87.05,385083.0,87.05,87.74,86.72,87.05,385083.0
2023-08-03 11:10:00,87.01,88.97,86.9,88.76,585301.0,87.01,88.97,86.9,88.76,585301.0
2023-08-03 11:20:00,88.81,89.31,88.15,88.78,599784.0,88.81,89.31,88.15,88.78,599784.0
2023-08-03 11:30:00,88.83,89.25,88.45,88.77,274000.0,88.83,89.25,88.45,88.77,274000.0
2023-08-03 11:40:00,88.77,88.94,88.15,88.66,180425.0,88.77,88.94,88.15,88.66,180425.0
2023-08-03 11:50:00,88.68,89.48,88.56,89.32,381190.0,88.68,89.48,88.56,89.32,381190.0
2023-08-03 12:00:00,89.36,89.79,89.1,89.37,376518.0,89.36,89.79,89.1,89.37,376518.0
2023-08-03 12:10:00,89.4,90.5,89.2,90.37,364187.0,89.4,90.5,89.2,90.37,364187.0
2023-08-03 12:20:00,90.38,90.4,89.37,89.63,239583.0,90.38,90.4,89.37,89.63,239583.0
2023-08-03 12:30:00,89.62,89.83,88.95,89.66,254936.0,89.62,89.83,88.95,89.66,254936.0
2023-08-03 12:40:00,89.73,90.0,89.31,90.0,141397.0,89.73,90.0,89.31,90.0,141397.0
2023-08-03 12:50:00,89.93,90.46,89.56,90.37,182706.0,89.93,90.46,89.56,90.37,182706.0
2023-08-03 13:00:00,90.31,90.71,88.83,88.99,357955.0,90.31,90.71,88.83,88.99,357955.0
2023-08-03 13:10:00,88.95,88.99,88.19,88.21,326582.0,88.95,88.99,88.19,88.21,326582.0
2023-08-03 13:20:00,88.21,88.4,87.51,87.83,326602.0,88.21,88.4,87.51,87.83,326602.0
2023-08-03 13:30:00,87.78,87.81,86.55,87.08,560824.0,87.78,87.81,86.55,87.08,560824.0
2023-08-03 13:40:00,87.13,87.29,86.55,86.69,226053.0,87.13,87.29,86.55,86.69,226053.0
2023-08-03 13:50:00,86.68,87.26,86.32,86.71,320252.0,86.68,87.26,86.32,86.71,320252.0
2023-08-03 14:00:00,86.75,87.44,86.74,87.09,228609.0,86.75,87.44,86.74,87.09,228609.0
2023-08-03 14:10:00,87.04,87.34,85.86,86.11,231122.0,87.04,87.34,85.86,86.11,231122.0
2023-08-03 14:20:00,86.11,86.38,85.64,85.95,281137.0,86.11,86.38,85.64,85.95,281137.0
2023-08-03 14:30:00,85.88,86.26,85.75,85.89,217420.0,85.88,86.26,85.75,85.89,217420.0
2023-08-03 14:40:00,85.91,86.55,85.24,86.05,355803.0,85.91,86.55,85.24,86.05,355803.0
2023-08-03 14:50:00,86.07,86.44,86.01,86.25,168943.0,86.07,86.44,86.01,86.25,168943.0
2023-08-03 15:00:00,86.23,86.29,85.32,85.33,511579.0,86.23,86.29,85.32,85.33,511579.0
2023-08-03 15:10:00,85.34,85.35,84.52,84.97,433711.0,85.34,85.35,84.52,84.97,433711.0
2023-08-03 15:20:00,84.93,85.49,84.86,84.9,180316.0,84.93,85.49,84.86,84.9,180316.0
2023-08-03 15:30:00,84.92,85.51,84.68,85.23,210429.0,84.92,85.51,84.68,85.23,210429.0
2023-08-03 15:40:00,85.23,85.68,84.82,84.88,303251.0,85.23,85.68,84.82,84.88,303251.0
2023-08-03 15:50:00,84.88,85.02,84.5,84.51,736932.0,84.88,85.02,84.5,84.51,736932.0
2023-08-04 09:30:00,85.65,85.92,84.53,84.69,368157.0,85.65,85.92,84.53,84.69,368157.0
2023-08-04 09:40:00,84.72,84.9,83.23,83.66,355751.0,84.72,84.9,83.23,83.66,355751.0
2023-08-04 09:50:00,83.66,83.66,82.04,82.04,241348.0,83.66,83.66,82.04,82.04,241348.0
2023-08-04 10:00:00,82.07,82.69,82.02,82.65,248532.0,82.07,82.69,82.02,82.65,248532.0
2023-08-04 10:10:00,82.64,83.06,81.3,82.26,208691.0,82.64,83.06,81.3,82.26,208691.0
2023-08-04 10:20:00,82.25,82.54,81.65,81.86,134778.0,82.25,82.54,81.65,81.86,134778.0
2023-08-04 10:30:00,81.82,82.57,81.77,82.15,114396.0,81.82,82.57,81.77,82.15,114396.0
2023-08-04 10:40:00,82.09,82.44,81.71,82.31,89480.0,82.09,82.44,81.71,82.31,89480.0
2023-08-04 10:50:00,82.26,82.41,81.82,82.31,70623.0,82.26,82.41,81.82,82.31,70623.0
2023-08-04 11:00:00,82.28,82.87,81.92,82.84,164059.0,82.28,82.87,81.92,82.84,164059.0
2023-08-04 11:10:00,82.84,82.98,82.23,82.3,123787.0,82.84,82.98,82.23,82.3,123787.0
2023-08-04 11:20:00,82.27,82.53,81.95,82.02,102197.0,82.27,82.53,81.95,82.02,102197.0
2023-08-04 11:30:00,81.96,82.02,81.34,81.51,125472.0,81.96,82.02,81.34,81.51,125472.0
2023-08-04 11:40:00,81.47,82.92,81.46,82.9,98106.0,81.47,82.92,81.46,82.9,98106.0
2023-08-04 11:50:00,82.84,83.73,82.84,83.59,129779.0,82.84,83.73,82.84,83.59,129779.0
2023-08-04 12:00:00,83.54,83.7,82.88,82.94,101570.0,83.54,83.7,82.88,82.94,101570.0
2023-08-04 12:10:00,82.89,83.04,82.63,82.71,51210.0,82.89,83.04,82.63,82.71,51210.0
2023-08-04 12:20:00,82.73,82.74,82.23,82.24,67859.0,82.73,82.74,82.23,82.24,67859.0
2023-08-04 12:30:00,82.22,82.44,82.09,82.37,47462.0,82.22,82.44,82.09,82.37,47462.0
2023-08-04 12:40:00,82.45,82.63,81.87,81.88,44360.0,82.45,82.63,81.87,81.88,44360.0
2023-08-04 12:50:00,81.87,82.24,81.85,82.2,62607.0,81.87,82.24,81.85,82.2,62607.0
2023-08-04 13:00:00,82.18,82.18,81.63,81.9,47449.0,82.18,82.18,81.63,81.9,47449.0
2023-08-04 13:10:00,81.88,82.47,81.88,82.25,60519.0,81.88,82.47,81.88,82.25,60519.0
2023-08-04 13:20:00,82.28,83.0,82.23,82.75,94561.0,82.28,83.0,82.23,82.75,94561.0
2023-08-04 13:30:00,82.79,82.97,82.44,82.84,60814.0,82.79,82.97,82.44,82.84,60814.0
2023-08-04 13:40:00,82.8,83.06,82.43,82.86,39895.0,82.8,83.06,82.43,82.86,39895.0
2023-08-04 13:50:00,82.91,82.94,82.25,82.35,49696.0,82.91,82.94,82.25,82.35,49696.0
2023-08-04 14:00:00,82.35,82.61,82.04,82.41,68600.0,82.35,82.61,82.04,82.41,68600.0
2023-08-04 14:10:00,82.39,82.83,82.26,82.33,56605.0,82.39,82.83,82.26,82.33,56605.0
2023-08-04 14:20:00,82.31,82.98,82.31,82.5,147095.0,82.31,82.98,82.31,82.5,147095.0
2023-08-04 14:30:00,82.48,82.73,82.21,82.29,24282.0,82.48,82.73,82.21,82.29,24282.0
2023-08-04 14:40:00,82.28,82.6,82.12,82.49,38977.0,82.28,82.6,82.12,82.49,38977.0
2023-08-04 14:50:00,82.52,82.84,82.21,82.56,52166.0,82.52,82.84,82.21,82.56,52166.0
2023-08-04 15:00:00,82.6,82.93,82.47,82.71,155373.0,82.6,82.93,82.47,82.71,155373.0
2023-08-04 15:10:00,82.69,82.9,82.65,82.75,54403.0,82.69,82.9,82.65,82.75,54403.0
2023-08-04 15:20:00,82.71,82.85,82.47,82.73,54201.0,82.71,82.85,82.47,82.73,54201.0
2023-08-04 15:30:00,82.76,83.08,82.56,82.71,126013.0,82.76,83.08,82.56,82.71,126013.0
2023-08-04 15:40:00,82.72,82.84,82.38,82.73,139550.0,82.72,82.84,82.38,82.73,139550.0
2023-08-04 15:50:00,82.71,83.2,82.69,83.09,542603.0,82.71,83.2,82.69,83.09,542603.0
2023-08-07 09:30:00,85.5,85.82,83.16,84.08,337578.0,85.5,85.82,83.16,84.08,337578.0
2023-08-07 09:40:00,84.08,84.4,81.85,81.85,144089.0,84.08,84.4,81.85,81.85,144089.0
2023-08-07 09:50:00,81.81,83.25,81.59,82.27,90032.0,81.81,83.25,81.59,82.27,90032.0
2023-08-07 10:00:00,82.18,82.99,81.83,82.59,79967.0,82.18,82.99,81.83,82.59,79967.0
2023-08-07 10:10:00,82.81,83.46,82.46,83.33,67003.0,82.81,83.46,82.46,83.33,67003.0
2023-08-07 10:20:00,83.28,83.43,82.81,83.41,55718.0,83.28,83.43,82.81,83.41,55718.0
2023-08-07 10:30:00,83.42,84.76,83.4,84.6,359791.0,83.42,84.76,83.4,84.6,359791.0
2023-08-07 10:40:00,84.57,84.85,84.12,84.77,99141.0,84.57,84.85,84.12,84.77,99141.0
2023-08-07 10:50:00,84.77,84.77,83.55,84.07,68622.0,84.77,84.77,83.55,84.07,68622.0
2023-08-07 11:00:00,84.0,84.08,83.11,83.2,39101.0,84.0,84.08,83.11,83.2,39101.0
2023-08-07 11:10:00,83.2,84.1,83.12,83.16,57332.0,83.2,84.1,83.12,83.16,57332.0
2023-08-07 11:20:00,83.16,83.27,82.56,82.64,86028.0,83.16,83.27,82.56,82.64,86028.0
2023-08-07 11:30:00,82.62,82.89,82.32,82.63,92823.0,82.62,82.89,82.32,82.63,92823.0
2023-08-07 11:40:00,82.65,82.97,82.54,82.75,63071.0,82.65,82.97,82.54,82.75,63071.0
2023-08-07 11:50:00,82.81,83.55,82.76,83.45,63960.0,82.81,83.55,82.76,83.45,63960.0
2023-08-07 12:00:00,83.46,83.82,83.35,83.58,72600.0,83.46,83.82,83.35,83.58,72600.0
2023-08-07 12:10:00,83.58,83.82,83.18,83.26,23152.0,83.58,83.82,83.18,83.26,23152.0
2023-08-07 12:20:00,83.27,83.94,83.01,83.85,86345.0,83.27,83.94,83.01,83.85,86345.0
2023-08-07 12:30:00,83.86,83.86,83.38,83.62,28616.0,83.86,83.86,83.38,83.62,28616.0
2023-08-07 12:40:00,83.51,83.92,83.51,83.84,25831.0,83.51,83.92,83.51,83.84,25831.0
2023-08-07 12:50:00,83.83,83.85,83.44,83.53,18378.0,83.83,83.85,83.44,83.53,18378.0
2023-08-07 13:00:00,83.53,83.92,83.42,83.49,28650.0,83.53,83.92,83.42,83.49,28650.0
2023-08-07 13:10:00,83.62,83.99,83.36,83.47,31897.0,83.62,83.99,83.36,83.47,31897.0
2023-08-07 13:20:00,83.44,83.46,83.05,83.1,17235.0,83.44,83.46,83.05,83.1,17235.0
2023-08-07 13:30:00,83.08,83.15,82.86,83.06,43942.0,83.08,83.15,82.86,83.06,43942.0
2023-08-07 13:40:00,83.1,83.26,82.8,83.24,26361.0,83.1,83.26,82.8,83.24,26361.0
2023-08-07 13:50:00,83.24,83.38,83.06,83.17,19310.0,83.24,83.38,83.06,83.17,19310.0
2023-08-07 14:00:00,83.17,83.39,83.11,83.32,19208.0,83.17,83.39,83.11,83.32,19208.0
2023-08-07 14:10:00,83.32,83.39,83.0,83.17,15719.0,83.32,83.39,83.0,83.17,15719.0
2023-08-07 14:20:00,83.16,83.31,82.84,82.86,22223.0,83.16,83.31,82.84,82.86,22223.0
2023-08-07 14:30:00,82.88,83.62,82.88,83.6,39231.0,82.88,83.62,82.88,83.6,39231.0
2023-08-07 14:40:00,83.58,83.79,83.5,83.67,42496.0,83.58,83.79,83.5,83.67,42496.0
2023-08-07 14:50:00,83.62,83.81,83.49,83.61,30036.0,83.62,83.81,83.49,83.61,30036.0
2023-08-07 15:00:00,83.66,83.87,83.65,83.87,42457.0,83.66,83.87,83.65,83.87,42457.0
2023-08-07 15:10:00,83.89,84.13,83.53,83.56,44360.0,83.89,84.13,83.53,83.56,44360.0
2023-08-07 15:20:00,83.52,83.6,83.21,83.23,39186.0,83.52,83.6,83.21,83.23,39186.0
2023-08-07 15:30:00,83.21,83.55,83.0,83.32,67212.0,83.21,83.55,83.0,83.32,67212.0
2023-08-07 15:40:00,83.28,83.47,83.08,83.27,108380.0,83.28,83.47,83.08,83.27,108380.0
2023-08-07 15:50:00,83.24,83.37,83.02,83.3,272500.0,83.24,83.37,83.02,83.3,272500.0
2023-08-08 09:30:00,81.81,82.98,81.47,82.17,126900.0,81.81,82.98,81.47,82.17,126900.0
2023-08-08 09:40:00,82.23,82.5,80.86,80.92,188572.0,82.23,82.5,80.86,80.92,188572.0
2023-08-08 09:50:00,81.03,82.5,80.86,82.06,75693.0,81.03,82.5,80.86,82.06,75693.0
2023-08-08 10:00:00,82.06,82.82,81.76,82.56,85371.0,82.06,82.82,81.76,82.56,85371.0
2023-08-08 10:10:00,82.61,82.73,82.11,82.44,80997.0,82.61,82.73,82.11,82.44,80997.0
2023-08-08 10:20:00,82.45,82.61,81.77,82.36,28241.0,82.45,82.61,81.77,82.36,28241.0
2023-08-08 10:30:00,82.29,82.33,81.16,81.82,49632.0,82.29,82.33,81.16,81.82,49632.0
2023-08-08 10:40:00,81.81,82.24,81.59,81.79,51182.0,81.81,82.24,81.59,81.79,51182.0
2023-08-08 10:50:00,81.66,81.99,81.56,81.81,42608.0,81.66,81.99,81.56,81.81,42608.0
2023-08-08 11:00:00,81.81,82.03,81.29,81.42,57627.0,81.81,82.03,81.29,81.42,57627.0
2023-08-08 11:10:00,81.37,81.81,81.19,81.3,80324.0,81.37,81.81,81.19,81.3,80324.0
2023-08-08 11:20:00,81.36,81.43,81.05,81.34,84546.0,81.36,81.43,81.05,81.34,84546.0
2023-08-08 11:30:00,81.28,81.36,80.78,81.2,55206.0,81.28,81.36,80.78,81.2,55206.0
2023-08-08 11:40:00,81.2,81.52,81.2,81.31,43611.0,81.2,81.52,81.2,81.31,43611.0
2023-08-08 11:50:00,81.28,81.64,81.25,81.53,31434.0,81.28,81.64,81.25,81.53,31434.0
2023-08-08 12:00:00,81.5,81.75,81.37,81.54,46320.0,81.5,81.75,81.37,81.54,46320.0
2023-08-08 12:10:00,81.52,81.71,81.42,81.48,34144.0,81.52,81.71,81.42,81.48,34144.0
2023-08-08 12:20:00,81.44,81.54,81.16,81.31,46173.0,81.44,81.54,81.16,81.31,46173.0
2023-08-08 12:30:00,81.25,81.36,80.96,81.11,31908.0,81.25,81.36,80.96,81.11,31908.0
2023-08-08 12:40:00,81.11,81.26,80.92,81.11,47591.0,81.11,81.26,80.92,81.11,47591.0
2023-08-08 12:50:00,81.19,81.6,80.97,81.6,62447.0,81.19,81.6,80.97,81.6,62447.0
2023-08-08 13:00:00,81.62,82.12,81.44,81.54,61424.0,81.62,82.12,81.44,81.54,61424.0
2023-08-08 13:10:00,81.51,81.96,81.44,81.93,20545.0,81.51,81.96,81.44,81.93,20545.0
2023-08-08 13:20:00,81.93,81.95,81.74,81.95,18443.0,81.93,81.95,81.74,81.95,18443.0
2023-08-08 13:30:00,81.99,82.13,81.7,82.13,16442.0,81.99,82.13,81.7,82.13,16442.0
2023-08-08 13:40:00,82.17,82.22,81.89,81.96,14553.0,82.17,82.22,81.89,81.96,14553.0
2023-08-08 13:50:00,81.89,82.22,81.89,82.22,12081.0,81.89,82.22,81.89,82.22,12081.0
2023-08-08 14:00:00,82.25,82.3,81.94,81.94,22456.0,82.25,82.3,81.94,81.94,22456.0
2023-08-08 14:10:00,82.0,82.28,81.89,81.94,41015.0,82.0,82.28,81.89,81.94,41015.0
2023-08-08 14:20:00,81.93,82.08,81.61,81.9,69530.0,81.93,82.08,81.61,81.9,69530.0
2023-08-08 14:30:00,81.9,82.25,81.86,82.0,46965.0,81.9,82.25,81.86,82.0,46965.0
2023-08-08 14:40:00,82.03,82.3,82.03,82.2,45230.0,82.03,82.3,82.03,82.2,45230.0
2023-08-08 14:50:00,82.26,82.33,82.11,82.17,43100.0,82.26,82.33,82.11,82.17,43100.0
2023-08-08 15:00:00,82.19,82.23,81.9,82.02,31932.0,82.19,82.23,81.9,82.02,31932.0
2023-08-08 15:10:00,82.04,82.06,81.87,82.01,29261.0,82.04,82.06,81.87,82.01,29261.0
2023-08-08 15:20:00,82.01,82.6,81.99,82.32,50666.0,82.01,82.6,81.99,82.32,50666.0
2023-08-08 15:30:00,82.32,82.35,82.04,82.1,55092.0,82.32,82.35,82.04,82.1,55092.0
2023-08-08 15:40:00,82.06,82.41,82.06,82.12,69013.0,82.06,82.41,82.06,82.12,69013.0
2023-08-08 15:50:00,82.11,82.32,81.6,81.76,311617.0,82.11,82.32,81.6,81.76,311617.0
2023-08-09 09:30:00,81.03,81.22,79.53,79.81,177341.0,81.03,81.22,79.53,79.81,177341.0
2023-08-09 09:40:00,79.84,80.31,78.93,79.02,120626.0,79.84,80.31,78.93,79.02,120626.0
2023-08-09 09:50:00,78.94,79.02,78.12,78.43,105554.0,78.94,79.02,78.12,78.43,105554.0
2023-08-09 10:00:00,78.41,78.56,77.98,78.09,82047.0,78.41,78.56,77.98,78.09,82047.0
2023-08-09 10:10:00,78.09,78.63,77.71,78.45,104472.0,78.09,78.63,77.71,78.45,104472.0
2023-08-09 10:20:00,78.45,78.93,78.15,78.72,33501.0,78.45,78.93,78.15,78.72,33501.0
2023-08-09 10:30:00,78.67,78.72,78.18,78.19,25097.0,78.67,78.72,78.18,78.19,25097.0
2023-08-09 10:40:00,78.27,78.28,77.9,78.09,44662.0,78.27,78.28,77.9,78.09,44662.0
2023-08-09 10:50:00,78.07,78.13,77.16,77.56,103959.0,78.07,78.13,77.16,77.56,103959.0
2023-08-09 11:00:00,77.47,78.09,77.33,77.96,59372.0,77.47,78.09,77.33,77.96,59372.0
2023-08-09 11:10:00,77.87,77.98,77.37,77.55,25700.0,77.87,77.98,77.37,77.55,25700.0
2023-08-09 11:20:00,77.45,77.62,77.2,77.3,29093.0,77.45,77.62,77.2,77.3,29093.0
2023-08-09 11:30:00,77.26,77.51,77.05,77.11,36862.0,77.26,77.51,77.05,77.11,36862.0
2023-08-09 11:40:00,77.12,77.2,76.83,76.85,63911.0,77.12,77.2,76.83,76.85,63911.0
2023-08-09 11:50:00,76.91,76.91,76.24,76.74,95798.0,76.91,76.91,76.24,76.74,95798.0
2023-08-09 12:00:00,76.74,77.2,76.63,77.08,46464.0,76.74,77.2,76.63,77.08,46464.0
2023-08-09 12:10:00,77.09,77.28,76.78,76.88,26085.0,77.09,77.28,76.78,76.88,26085.0
2023-08-09 12:20:00,76.88,77.52,76.78,77.32,67473.0,76.88,77.52,76.78,77.32,67473.0
2023-08-09 12:30:00,77.28,77.49,77.17,77.41,28704.0,77.28,77.49,77.17,77.41,28704.0
2023-08-09 12:40:00,77.4,77.4,76.86,77.06,16086.0,77.4,77.4,76.86,77.06,16086.0
2023-08-09 12:50:00,77.06,77.1,76.64,76.69,17965.0,77.06,77.1,76.64,76.69,17965.0
2023-08-09 13:00:00,76.69,76.96,76.6,76.81,28310.0,76.69,76.96,76.6,76.81,28310.0
2023-08-09 13:10:00,76.79,77.23,76.71,76.77,34291.0,76.79,77.23,76.71,76.77,34291.0
2023-08-09 13:20:00,76.7,76.79,76.44,76.58,35746.0,76.7,76.79,76.44,76.58,35746.0
2023-08-09 13:30:00,76.53,76.85,76.47,76.76,33105.0,76.53,76.85,76.47,76.76,33105.0
2023-08-09 13:40:00,76.73,76.99,76.73,76.81,29911.0,76.73,76.99,76.73,76.81,29911.0
2023-08-09 13:50:00,76.84,76.87,76.51,76.56,24767.0,76.84,76.87,76.51,76.56,24767.0
2023-08-09 14:00:00,76.55,76.7,76.25,76.58,37788.0,76.55,76.7,76.25,76.58,37788.0
2023-08-09 14:10:00,76.57,76.71,76.49,76.5,32055.0,76.57,76.71,76.49,76.5,32055.0
2023-08-09 14:20:00,76.52,76.71,76.49,76.68,28640.0,76.52,76.71,76.49,76.68,28640.0
2023-08-09 14:30:00,76.67,76.79,76.33,76.38,35603.0,76.67,76.79,76.33,76.38,35603.0
2023-08-09 14:40:00,76.42,76.49,75.86,76.27,88834.0,76.42,76.49,75.86,76.27,88834.0
2023-08-09 14:50:00,76.22,76.22,75.79,75.92,34214.0,76.22,76.22,75.79,75.92,34214.0
2023-08-09 15:00:00,75.95,76.02,75.47,75.48,45103.0,75.95,76.02,75.47,75.48,45103.0
2023-08-09 15:10:00,75.48,75.62,75.41,75.56,38562.0,75.48,75.62,75.41,75.56,38562.0
2023-08-09 15:20:00,75.55,75.97,75.54,75.8,43892.0,75.55,75.97,75.54,75.8,43892.0
2023-08-09 15:30:00,75.79,75.92,75.33,75.33,62320.0,75.79,75.92,75.33,75.33,62320.0
2023-08-09 15:40:00,75.31,75.58,75.19,75.34,88817.0,75.31,75.58,75.19,75.34,88817.0
2023-08-09 15:50:00,75.29,75.4,74.56,74.72,404874.0,75.29,75.4,74.56,74.72,404874.0
2023-08-10 09:30:00,76.51,77.49,75.84,76.01,150787.0,76.51,77.49,75.84,76.01,150787.0
2023-08-10 09:40:00,75.9,77.44,75.8,77.22,157890.0,75.9,77.44,75.8,77.22,157890.0
2023-08-10 09:50:00,77.18,77.22,76.54,77.09,43456.0,77.18,77.22,76.54,77.09,43456.0
2023-08-10 10:00:00,77.09,77.1,75.49,76.14,57432.0,77.09,77.1,75.49,76.14,57432.0
2023-08-10 10:10:00,76.02,76.76,75.82,76.38,70133.0,76.02,76.76,75.82,76.38,70133.0
2023-08-10 10:20:00,76.34,76.48,75.98,76.19,41293.0,76.34,76.48,75.98,76.19,41293.0
2023-08-10 10:30:00,76.12,76.41,75.31,75.48,52449.0,76.12,76.41,75.31,75.48,52449.0
2023-08-10 10:40:00,75.36,75.48,74.7,74.98,55340.0,75.36,75.48,74.7,74.98,55340.0
2023-08-10 10:50:00,74.94,75.2,74.51,74.56,39561.0,74.94,75.2,74.51,74.56,39561.0
2023-08-10 11:00:00,74.55,75.02,74.14,74.75,106631.0,74.55,75.02,74.14,74.75,106631.0
2023-08-10 11:10:00,74.73,75.03,74.56,74.87,42770.0,74.73,75.03,74.56,74.87,42770.0
2023-08-10 11:20:00,74.92,75.46,74.78,75.39,51235.0,74.92,75.46,74.78,75.39,51235.0
2023-08-10 11:30:00,75.35,75.54,75.13,75.45,28878.0,75.35,75.54,75.13,75.45,28878.0
2023-08-10 11:40:00,75.44,75.52,75.08,75.42,23954.0,75.44,75.52,75.08,75.42,23954.0
2023-08-10 11:50:00,75.47,75.5,74.81,75.43,99581.0,75.47,75.5,74.81,75.43,99581.0
2023-08-10 12:00:00,75.35,75.36,74.75,75.0,45059.0,75.35,75.36,74.75,75.0,45059.0
2023-08-10 12:10:00,75.03,75.4,74.9,74.95,51041.0,75.03,75.4,74.9,74.95,51041.0
2023-08-10 12:20:00,74.88,75.22,74.44,74.65,54052.0,74.88,75.22,74.44,74.65,54052.0
2023-08-10 12:30:00,74.61,74.93,74.53,74.77,29951.0,74.61,74.93,74.53,74.77,29951.0
2023-08-10 12:40:00,74.74,74.87,74.4,74.72,16114.0,74.74,74.87,74.4,74.72,16114.0
2023-08-10 12:50:00,74.64,74.74,74.0,74.17,36095.0,74.64,74.74,74.0,74.17,36095.0
2023-08-10 13:00:00,74.17,74.7,74.1,74.57,56910.0,74.17,74.7,74.1,74.57,56910.0
2023-08-10 13:10:00,74.63,74.65,74.19,74.24,41971.0,74.63,74.65,74.19,74.24,41971.0
2023-08-10 13:20:00,74.2,74.46,73.9,74.02,45213.0,74.2,74.46,73.9,74.02,45213.0
2023-08-10 13:30:00,73.96,73.96,73.12,73.28,53247.0,73.96,73.96,73.12,73.28,53247.0
2023-08-10 13:40:00,73.28,73.5,72.85,73.46,91939.0,73.28,73.5,72.85,73.46,91939.0
2023-08-10 13:50:00,73.51,73.62,73.05,73.23,21093.0,73.51,73.62,73.05,73.23,21093.0
2023-08-10 14:00:00,73.23,74.0,73.23,73.66,41309.0,73.23,74.0,73.23,73.66,41309.0
2023-08-10 14:10:00,73.73,74.28,73.54,74.01,28862.0,73.73,74.28,73.54,74.01,28862.0
2023-08-10 14:20:00,73.99,74.29,73.85,73.88,19520.0,73.99,74.29,73.85,73.88,19520.0
2023-08-10 14:30:00,73.93,74.0,73.49,73.62,38318.0,73.93,74.0,73.49,73.62,38318.0
2023-08-10 14:40:00,73.69,73.74,73.34,73.5,33949.0,73.69,73.74,73.34,73.5,33949.0
2023-08-10 14:50:00,73.36,73.64,73.33,73.51,19179.0,73.36,73.64,73.33,73.51,19179.0
2023-08-10 15:00:00,73.55,73.55,73.02,73.2,45483.0,73.55,73.55,73.02,73.2,45483.0
2023-08-10 15:10:00,73.17,73.61,73.07,73.6,52656.0,73.17,73.61,73.07,73.6,52656.0
2023-08-10 15:20:00,73.62,73.65,72.84,72.85,29779.0,73.62,73.65,72.84,72.85,29779.0
2023-08-10 15:30:00,72.85,72.97,72.62,72.66,97967.0,72.85,72.97,72.62,72.66,97967.0
2023-08-10 15:40:00,72.64,72.87,72.42,72.87,101186.0,72.64,72.87,72.42,72.87,101186.0
2023-08-10 15:50:00,72.85,72.94,72.63,72.87,197216.0,72.85,72.94,72.63,72.87,197216.0
2023-08-11 09:30:00,74.5,74.67,72.17,72.87,291344.0,74.5,74.67,72.17,72.87,291344.0
2023-08-11 09:40:00,73.02,73.69,72.35,72.95,88754.0,73.02,73.69,72.35,72.95,88754.0
2023-08-11 09:50:00,73.04,73.08,71.54,71.71,143720.0,73.04,73.08,71.54,71.71,143720.0
2023-08-11 10:00:00,71.88,72.33,71.43,71.69,83672.0,71.88,72.33,71.43,71.69,83672.0
2023-08-11 10:10:00,71.63,71.98,71.22,71.26,98557.0,71.63,71.98,71.22,71.26,98557.0
2023-08-11 10:20:00,71.34,72.82,71.3,72.58,126159.0,71.34,72.82,71.3,72.58,126159.0
2023-08-11 10:30:00,72.61,73.25,72.5,73.14,78472.0,72.61,73.25,72.5,73.14,78472.0
2023-08-11 10:40:00,73.11,73.18,72.29,72.69,90480.0,73.11,73.18,72.29,72.69,90480.0
2023-08-11 10:50:00,72.77,72.77,72.07,72.59,35852.0,72.77,72.77,72.07,72.59,35852.0
2023-08-11 11:00:00,72.54,72.6,72.13,72.38,28761.0,72.54,72.6,72.13,72.38,28761.0
2023-08-11 11:10:00,72.31,72.55,72.11,72.29,33530.0,72.31,72.55,72.11,72.29,33530.0
2023-08-11 11:20:00,72.27,72.76,72.27,72.49,28378.0,72.27,72.76,72.27,72.49,28378.0
2023-08-11 11:30:00,72.41,72.67,72.27,72.58,38812.0,72.41,72.67,72.27,72.58,38812.0
2023-08-11 11:40:00,72.52,72.93,72.41,72.68,20840.0,72.52,72.93,72.41,72.68,20840.0
2023-08-11 11:50:00,72.68,73.43,72.51,73.39,75850.0,72.68,73.43,72.51,73.39,75850.0
2023-08-11 12:00:00,73.43,73.58,73.15,73.44,43148.0,73.43,73.58,73.15,73.44,43148.0
2023-08-11 12:10:00,73.5,73.97,73.39,73.66,46348.0,73.5,73.97,73.39,73.66,46348.0
2023-08-11 12:20:00,73.65,73.65,73.09,73.44,38589.0,73.65,73.65,73.09,73.44,38589.0
2023-08-11 12:30:00,73.48,73.58,73.3,73.47,33589.0,73.48,73.58,73.3,73.47,33589.0
2023-08-11 12:40:00,73.47,73.51,73.02,73.05,28920.0,73.47,73.51,73.02,73.05,28920.0
2023-08-11 12:50:00,73.02,73.43,72.96,73.35,28197.0,73.02,73.43,72.96,73.35,28197.0
2023-08-11 13:00:00,73.26,73.3,72.65,72.7,32142.0,73.26,73.3,72.65,72.7,32142.0
2023-08-11 13:10:00,72.7,73.13,72.64,73.12,51222.0,72.7,73.13,72.64,73.12,51222.0
2023-08-11 13:20:00,73.15,73.31,72.93,73.19,20101.0,73.15,73.31,72.93,73.19,20101.0
2023-08-11 13:30:00,73.15,73.27,73.0,73.24,49138.0,73.15,73.27,73.0,73.24,49138.0
2023-08-11 13:40:00,73.24,73.5,73.24,73.5,41842.0,73.24,73.5,73.24,73.5,41842.0
2023-08-11 13:50:00,73.45,74.24,73.45,74.18,93835.0,73.45,74.24,73.45,74.18,93835.0
2023-08-11 14:00:00,74.19,74.43,74.05,74.17,56820.0,74.19,74.43,74.05,74.17,56820.0
2023-08-11 14:10:00,74.21,74.65,74.2,74.65,28541.0,74.21,74.65,74.2,74.65,28541.0
2023-08-11 14:20:00,74.65,74.68,74.27,74.44,35201.0,74.65,74.68,74.27,74.44,35201.0
2023-08-11 14:30:00,74.47,74.81,74.21,74.77,60579.0,74.47,74.81,74.21,74.77,60579.0
2023-08-11 14:40:00,74.78,74.84,74.51,74.69,37944.0,74.78,74.84,74.51,74.69,37944.0
2023-08-11 14:50:00,74.67,74.97,74.63,74.93,36988.0,74.67,74.97,74.63,74.93,36988.0
2023-08-11 15:00:00,74.9,74.93,74.41,74.47,59189.0,74.9,74.93,74.41,74.47,59189.0
2023-08-11 15:10:00,74.46,74.76,74.37,74.73,40806.0,74.46,74.76,74.37,74.73,40806.0
2023-08-11 15:20:00,74.71,74.98,74.71,74.88,39168.0,74.71,74.98,74.71,74.88,39168.0
2023-08-11 15:30:00,74.91,75.2,74.87,75.16,61907.0,74.91,75.2,74.87,75.16,61907.0
2023-08-11 15:40:00,75.16,75.32,74.98,75.04,79794.0,75.16,75.32,74.98,75.04,79794.0
2023-08-11 15:50:00,75.03,75.17,74.66,75.0,279992.0,75.03,75.17,74.66,75.0,279992.0
2023-08-14 09:30:00,75.0,75.06,73.79,74.09,106801.0,75.0,75.06,73.79,74.09,106801.0
2023-08-14 09:40:00,74.19,75.43,74.19,75.06,56801.0,74.19,75.43,74.19,75.06,56801.0
2023-08-14 09:50:00,75.02,75.48,74.91,75.03,41659.0,75.02,75.48,74.91,75.03,41659.0
2023-08-14 10:00:00,74.84,75.46,74.69,75.46,41573.0,74.84,75.46,74.69,75.46,41573.0
2023-08-14 10:10:00,75.45,76.0,75.3,75.82,46767.0,75.45,76.0,75.3,75.82,46767.0
2023-08-14 10:20:00,75.82,76.51,75.76,75.95,77198.0,75.82,76.51,75.76,75.95,77198.0
2023-08-14 10:30:00,76.0,76.85,76.0,76.79,90308.0,76.0,76.85,76.0,76.79,90308.0
2023-08-14 10:40:00,76.74,77.12,76.66,76.79,83607.0,76.74,77.12,76.66,76.79,83607.0
2023-08-14 10:50:00,76.77,77.19,76.65,77.13,51590.0,76.77,77.19,76.65,77.13,51590.0
2023-08-14 11:00:00,77.17,77.26,76.75,77.23,50708.0,77.17,77.26,76.75,77.23,50708.0
2023-08-14 11:10:00,77.21,77.64,77.1,77.6,86711.0,77.21,77.64,77.1,77.6,86711.0
2023-08-14 11:20:00,77.61,77.7,77.23,77.66,73624.0,77.61,77.7,77.23,77.66,73624.0
2023-08-14 11:30:00,77.67,77.69,76.79,77.06,77594.0,77.67,77.69,76.79,77.06,77594.0
2023-08-14 11:40:00,77.03,77.3,76.94,77.14,30992.0,77.03,77.3,76.94,77.14,30992.0
2023-08-14 11:50:00,77.2,77.58,77.14,77.51,33143.0,77.2,77.58,77.14,77.51,33143.0
2023-08-14 12:00:00,77.58,77.96,77.55,77.84,52976.0,77.58,77.96,77.55,77.84,52976.0
2023-08-14 12:10:00,77.85,77.9,77.57,77.84,52484.0,77.85,77.9,77.57,77.84,52484.0
2023-08-14 12:20:00,77.85,77.91,77.43,77.9,49380.0,77.85,77.91,77.43,77.9,49380.0
2023-08-14 12:30:00,77.92,78.21,77.8,78.2,64687.0,77.92,78.21,77.8,78.2,64687.0
2023-08-14 12:40:00,78.22,78.22,77.8,78.08,67026.0,78.22,78.22,77.8,78.08,67026.0
2023-08-14 12:50:00,78.08,78.09,77.77,77.88,41559.0,78.08,78.09,77.77,77.88,41559.0
2023-08-14 13:00:00,77.92,77.99,77.7,77.76,26516.0,77.92,77.99,77.7,77.76,26516.0
2023-08-14 13:10:00,77.75,77.9,77.6,77.87,30331.0,77.75,77.9,77.6,77.87,30331.0
2023-08-14 13:20:00,77.89,78.51,77.89,78.46,71076.0,77.89,78.51,77.89,78.46,71076.0
2023-08-14 13:30:00,78.5,78.53,78.13,78.15,55452.0,78.5,78.53,78.13,78.15,55452.0
2023-08-14 13:40:00,78.17,78.44,77.98,78.16,35009.0,78.17,78.44,77.98,78.16,35009.0
2023-08-14 13:50:00,78.21,78.51,78.12,78.5,31336.0,78.21,78.51,78.12,78.5,31336.0
2023-08-14 14:00:00,78.5,78.51,78.07,78.11,47981.0,78.5,78.51,78.07,78.11,47981.0
2023-08-14 14:10:00,78.05,78.26,77.79,78.22,32890.0,78.05,78.26,77.79,78.22,32890.0
2023-08-14 14:20:00,78.22,78.29,78.03,78.27,40523.0,78.22,78.29,78.03,78.27,40523.0
2023-08-14 14:30:00,78.29,78.31,78.02,78.08,29272.0,78.29,78.31,78.02,78.08,29272.0
2023-08-14 14:40:00,78.06,78.44,78.0,78.35,38958.0,78.06,78.44,78.0,78.35,38958.0
2023-08-14 14:50:00,78.35,78.58,78.33,78.56,44302.0,78.35,78.58,78.33,78.56,44302.0
2023-08-14 15:00:00,78.56,78.72,78.27,78.5,43015.0,78.56,78.72,78.27,78.5,43015.0
2023-08-14 15:10:00,78.5,78.73,78.28,78.3,40521.0,78.5,78.73,78.28,78.3,40521.0
2023-08-14 15:20:00,78.3,78.57,78.13,78.55,58594.0,78.3,78.57,78.13,78.55,58594.0
2023-08-14 15:30:00,78.55,78.58,78.23,78.32,64513.0,78.55,78.58,78.23,78.32,64513.0
2023-08-14 15:40:00,78.3,78.36,78.03,78.31,84052.0,78.3,78.36,78.03,78.31,84052.0
2023-08-14 15:50:00,78.35,78.43,78.05,78.39,304518.0,78.35,78.43,78.05,78.39,304518.0
2023-08-15 09:30:00,77.49,78.65,77.34,77.79,82463.0,77.49,78.65,77.34,77.79,82463.0
2023-08-15 09:40:00,77.79,78.09,77.35,77.63,49953.0,77.79,78.09,77.35,77.63,49953.0
2023-08-15 09:50:00,77.63,77.66,76.75,77.1,51562.0,77.63,77.66,76.75,77.1,51562.0
2023-08-15 10:00:00,77.06,77.23,76.45,76.8,50821.0,77.06,77.23,76.45,76.8,50821.0
2023-08-15 10:10:00,76.78,77.33,76.4,76.5,61050.0,76.78,77.33,76.4,76.5,61050.0
2023-08-15 10:20:00,76.54,76.85,76.25,76.83,48312.0,76.54,76.85,76.25,76.83,48312.0
2023-08-15 10:30:00,76.78,76.86,76.22,76.57,38899.0,76.78,76.86,76.22,76.57,38899.0
2023-08-15 10:40:00,76.5,76.96,76.4,76.79,28199.0,76.5,76.96,76.4,76.79,28199.0
2023-08-15 10:50:00,76.93,76.99,76.58,76.75,20094.0,76.93,76.99,76.58,76.75,20094.0
2023-08-15 11:00:00,76.76,77.15,76.43,77.08,48960.0,76.76,77.15,76.43,77.08,48960.0
2023-08-15 11:10:00,77.15,77.16,76.67,76.79,54708.0,77.15,77.16,76.67,76.79,54708.0
2023-08-15 11:20:00,76.77,76.81,76.13,76.35,46829.0,76.77,76.81,76.13,76.35,46829.0
2023-08-15 11:30:00,76.27,76.69,76.21,76.41,29951.0,76.27,76.69,76.21,76.41,29951.0
2023-08-15 11:40:00,76.42,76.42,75.79,75.9,40081.0,76.42,76.42,75.79,75.9,40081.0
2023-08-15 11:50:00,75.95,75.98,75.76,75.84,29481.0,75.95,75.98,75.76,75.84,29481.0
2023-08-15 12:00:00,75.91,75.98,75.31,75.45,69759.0,75.91,75.98,75.31,75.45,69759.0
2023-08-15 12:10:00,75.55,75.82,75.36,75.81,61579.0,75.55,75.82,75.36,75.81,61579.0
2023-08-15 12:20:00,75.81,76.09,75.74,76.09,39847.0,75.81,76.09,75.74,76.09,39847.0
2023-08-15 12:30:00,76.14,76.42,75.98,76.34,25878.0,76.14,76.42,75.98,76.34,25878.0
2023-08-15 12:40:00,76.34,76.49,76.17,76.49,32955.0,76.34,76.49,76.17,76.49,32955.0
2023-08-15 12:50:00,76.49,76.86,76.49,76.65,31807.0,76.49,76.86,76.49,76.65,31807.0
2023-08-15 13:00:00,76.68,76.79,76.37,76.39,22962.0,76.68,76.79,76.37,76.39,22962.0
2023-08-15 13:10:00,76.41,76.76,76.4,76.67,21117.0,76.41,76.76,76.4,76.67,21117.0
2023-08-15 13:20:00,76.68,76.82,76.51,76.81,30085.0,76.68,76.82,76.51,76.81,30085.0
2023-08-15 13:30:00,76.8,76.81,76.15,76.23,39426.0,76.8,76.81,76.15,76.23,39426.0
2023-08-15 13:40:00,76.25,76.38,76.12,76.38,11820.0,76.25,76.38,76.12,76.38,11820.0
2023-08-15 13:50:00,76.39,76.52,76.38,76.52,9562.0,76.39,76.52,76.38,76.52,9562.0
2023-08-15 14:00:00,76.51,76.88,76.46,76.73,33063.0,76.51,76.88,76.46,76.73,33063.0
2023-08-15 14:10:00,76.78,76.94,76.57,76.93,31165.0,76.78,76.94,76.57,76.93,31165.0
2023-08-15 14:20:00,76.95,77.11,76.56,76.67,29714.0,76.95,77.11,76.56,76.67,29714.0
2023-08-15 14:30:00,76.67,76.84,76.61,76.84,19237.0,76.67,76.84,76.61,76.84,19237.0
2023-08-15 14:40:00,76.82,76.91,76.62,76.87,18907.0,76.82,76.91,76.62,76.87,18907.0
2023-08-15 14:50:00,76.87,77.09,76.87,77.06,13150.0,76.87,77.09,76.87,77.06,13150.0
2023-08-15 15:00:00,77.02,77.12,76.9,77.02,20165.0,77.02,77.12,76.9,77.02,20165.0
2023-08-15 15:10:00,77.08,77.18,76.78,77.17,26311.0,77.08,77.18,76.78,77.17,26311.0
2023-08-15 15:20:00,77.16,77.22,76.66,76.66,25207.0,77.16,77.22,76.66,76.66,25207.0
2023-08-15 15:30:00,76.63,77.0,76.6,76.78,33651.0,76.63,77.0,76.6,76.78,33651.0
2023-08-15 15:40:00,76.75,77.07,76.7,77.03,43572.0,76.75,77.07,76.7,77.03,43572.0
2023-08-15 15:50:00,77.0,77.03,76.74,76.81,177159.0,77.0,77.03,76.74,76.81,177159.0
2023-08-16 09:30:00,76.55,76.67,75.39,75.96,65628.0,76.55,76.67,75.39,75.96,65628.0
2023-08-16 09:40:00,75.94,76.03,75.51,75.7,29092.0,75.94,76.03,75.51,75.7,29092.0
2023-08-16 09:50:00,75.65,75.66,74.48,74.91,93983.0,75.65,75.66,74.48,74.91,93983.0
2023-08-16 10:00:00,74.97,75.08,74.06,74.12,72091.0,74.97,75.08,74.06,74.12,72091.0
2023-08-16 10:10:00,74.13,75.16,74.0,75.06,166099.0,74.13,75.16,74.0,75.06,166099.0
2023-08-16 10:20:00,75.05,75.31,74.5,75.01,42964.0,75.05,75.31,74.5,75.01,42964.0
2023-08-16 10:30:00,74.95,75.35,74.93,75.02,26949.0,74.95,75.35,74.93,75.02,26949.0
2023-08-16 10:40:00,75.0,75.09,74.62,74.87,40029.0,75.0,75.09,74.62,74.87,40029.0
2023-08-16 10:50:00,74.81,75.27,74.8,75.09,21174.0,74.81,75.27,74.8,75.09,21174.0
2023-08-16 11:00:00,75.14,75.34,74.96,75.31,17211.0,75.14,75.34,74.96,75.31,17211.0
2023-08-16 11:10:00,75.31,75.73,75.31,75.65,32292.0,75.31,75.73,75.31,75.65,32292.0
2023-08-16 11:20:00,75.71,75.85,75.38,75.48,15749.0,75.71,75.85,75.38,75.48,15749.0
2023-08-16 11:30:00,75.46,75.46,75.15,75.15,11487.0,75.46,75.46,75.15,75.15,11487.0
2023-08-16 11:40:00,75.07,75.53,74.87,75.03,23753.0,75.07,75.53,74.87,75.03,23753.0
2023-08-16 11:50:00,75.03,75.15,74.92,75.08,15248.0,75.03,75.15,74.92,75.08,15248.0
2023-08-16 12:00:00,75.02,75.05,74.63,74.66,19309.0,75.02,75.05,74.63,74.66,19309.0
2023-08-16 12:10:00,74.65,74.65,74.4,74.45,12857.0,74.65,74.65,74.4,74.45,12857.0
2023-08-16 12:20:00,74.51,74.62,74.28,74.61,15468.0,74.51,74.62,74.28,74.61,15468.0
2023-08-16 12:30:00,74.61,74.69,74.48,74.62,11174.0,74.61,74.69,74.48,74.62,11174.0
2023-08-16 12:40:00,74.61,74.62,74.39,74.46,20126.0,74.61,74.62,74.39,74.46,20126.0
2023-08-16 12:50:00,74.45,74.64,74.39,74.6,9814.0,74.45,74.64,74.39,74.6,9814.0
2023-08-16 13:00:00,74.61,74.73,74.05,74.07,30044.0,74.61,74.73,74.05,74.07,30044.0
2023-08-16 13:10:00,74.05,74.54,73.86,74.53,46328.0,74.05,74.54,73.86,74.53,46328.0
2023-08-16 13:20:00,74.53,74.91,74.53,74.79,14808.0,74.53,74.91,74.53,74.79,14808.0
2023-08-16 13:30:00,74.76,75.07,74.75,75.04,12739.0,74.76,75.07,74.75,75.04,12739.0
2023-08-16 13:40:00,75.04,75.34,75.0,75.34,23169.0,75.04,75.34,75.0,75.34,23169.0
2023-08-16 13:50:00,75.32,75.49,75.19,75.27,16571.0,75.32,75.49,75.19,75.27,16571.0
2023-08-16 14:00:00,75.27,75.27,74.74,74.93,25667.0,75.27,75.27,74.74,74.93,25667.0
2023-08-16 14:10:00,74.93,74.98,74.48,74.97,21364.0,74.93,74.98,74.48,74.97,21364.0
2023-08-16 14:20:00,74.93,75.5,74.93,75.39,17670.0,74.93,75.5,74.93,75.39,17670.0
2023-08-16 14:30:00,75.34,75.52,75.25,75.51,39288.0,75.34,75.52,75.25,75.51,39288.0
2023-08-16 14:40:00,75.49,75.52,74.98,74.99,28560.0,75.49,75.52,74.98,74.99,28560.0
2023-08-16 14:50:00,74.98,75.13,74.82,75.11,26273.0,74.98,75.13,74.82,75.11,26273.0
2023-08-16 15:00:00,75.11,75.13,74.45,74.5,18681.0,75.11,75.13,74.45,74.5,18681.0
2023-08-16 15:10:00,74.51,74.51,73.98,74.25,35094.0,74.51,74.51,73.98,74.25,35094.0
2023-08-16 15:20:00,74.25,74.45,74.2,74.44,20155.0,74.25,74.45,74.2,74.44,20155.0
2023-08-16 15:30:00,74.37,74.43,74.07,74.18,22440.0,74.37,74.43,74.07,74.18,22440.0
2023-08-16 15:40:00,74.16,74.51,74.06,74.4,68897.0,74.16,74.51,74.06,74.4,68897.0
2023-08-16 15:50:00,74.36,74.38,73.9,74.06,187966.0,74.36,74.38,73.9,74.06,187966.0
2023-08-17 09:30:00,74.25,74.88,72.81,73.13,78829.0,74.25,74.88,72.81,73.13,78829.0
2023-08-17 09:40:00,73.15,73.33,71.72,71.89,133795.0,73.15,73.33,71.72,71.89,133795.0
2023-08-17 09:50:00,71.87,72.62,71.84,72.55,68802.0,71.87,72.62,71.84,72.55,68802.0
2023-08-17 10:00:00,72.53,72.82,72.29,72.34,75733.0,72.53,72.82,72.29,72.34,75733.0
2023-08-17 10:10:00,72.37,72.44,71.38,71.51,79672.0,72.37,72.44,71.38,71.51,79672.0
2023-08-17 10:20:00,71.58,71.85,71.05,71.09,79621.0,71.58,71.85,71.05,71.09,79621.0
2023-08-17 10:30:00,71.06,71.19,70.41,70.66,125928.0,71.06,71.19,70.41,70.66,125928.0
2023-08-17 10:40:00,70.63,70.94,70.32,70.92,97323.0,70.63,70.94,70.32,70.92,97323.0
2023-08-17 10:50:00,70.94,71.28,70.81,71.1,93726.0,70.94,71.28,70.81,71.1,93726.0
2023-08-17 11:00:00,71.13,72.0,71.11,71.45,98324.0,71.13,72.0,71.11,71.45,98324.0
2023-08-17 11:10:00,71.41,71.54,70.72,70.78,84728.0,71.41,71.54,70.72,70.78,84728.0
2023-08-17 11:20:00,70.76,70.99,70.6,70.8,37256.0,70.76,70.99,70.6,70.8,37256.0
2023-08-17 11:30:00,70.79,70.99,70.59,70.85,61413.0,70.79,70.99,70.59,70.85,61413.0
2023-08-17 11:40:00,70.89,71.02,70.45,70.5,43051.0,70.89,71.02,70.45,70.5,43051.0
2023-08-17 11:50:00,70.58,71.11,70.56,70.94,44868.0,70.58,71.11,70.56,70.94,44868.0
2023-08-17 12:00:00,70.94,71.03,70.6,70.69,38892.0,70.94,71.03,70.6,70.69,38892.0
2023-08-17 12:10:00,70.73,70.78,70.51,70.7,29540.0,70.73,70.78,70.51,70.7,29540.0
2023-08-17 12:20:00,70.74,71.09,70.74,71.07,62527.0,70.74,71.09,70.74,71.07,62527.0
2023-08-17 12:30:00,71.04,71.08,70.83,70.95,30971.0,71.04,71.08,70.83,70.95,30971.0
2023-08-17 12:40:00,70.93,71.02,70.76,70.91,30987.0,70.93,71.02,70.76,70.91,30987.0
2023-08-17 12:50:00,70.92,71.31,70.92,71.25,40514.0,70.92,71.31,70.92,71.25,40514.0
2023-08-17 13:00:00,71.25,71.3,71.08,71.09,38628.0,71.25,71.3,71.08,71.09,38628.0
2023-08-17 13:10:00,71.05,71.08,70.85,71.03,52236.0,71.05,71.08,70.85,71.03,52236.0
2023-08-17 13:20:00,70.95,70.95,70.62,70.86,32697.0,70.95,70.95,70.62,70.86,32697.0
2023-08-17 13:30:00,70.86,71.16,70.8,70.98,25056.0,70.86,71.16,70.8,70.98,25056.0
2023-08-17 13:40:00,70.96,71.04,70.62,71.03,62546.0,70.96,71.04,70.62,71.03,62546.0
2023-08-17 13:50:00,71.11,71.38,71.1,71.2,65305.0,71.11,71.38,71.1,71.2,65305.0
2023-08-17 14:00:00,71.16,71.61,71.13,71.52,27104.0,71.16,71.61,71.13,71.52,27104.0
2023-08-17 14:10:00,71.49,71.59,71.3,71.43,16721.0,71.49,71.59,71.3,71.43,16721.0
2023-08-17 14:20:00,71.45,71.72,71.39,71.58,26453.0,71.45,71.72,71.39,71.58,26453.0
2023-08-17 14:30:00,71.6,71.6,71.25,71.41,26429.0,71.6,71.6,71.25,71.41,26429.0
2023-08-17 14:40:00,71.42,71.53,71.27,71.47,33054.0,71.42,71.53,71.27,71.47,33054.0
2023-08-17 14:50:00,71.48,71.65,71.06,71.27,33932.0,71.48,71.65,71.06,71.27,33932.0
2023-08-17 15:00:00,71.2,71.21,70.48,70.55,75250.0,71.2,71.21,70.48,70.55,75250.0
2023-08-17 15:10:00,70.55,70.76,70.27,70.76,41658.0,70.55,70.76,70.27,70.76,41658.0
2023-08-17 15:20:00,70.74,70.88,70.46,70.63,41591.0,70.74,70.88,70.46,70.63,41591.0
2023-08-17 15:30:00,70.63,70.66,69.86,69.95,141588.0,70.63,70.66,69.86,69.95,141588.0
2023-08-17 15:40:00,69.97,70.38,69.76,69.77,137222.0,69.97,70.38,69.76,69.77,137222.0
2023-08-17 15:50:00,69.78,70.22,69.77,70.18,434943.0,69.78,70.22,69.77,70.18,434943.0
2023-08-18 09:30:00,68.84,69.4,68.36,69.06,216763.0,68.84,69.4,68.36,69.06,216763.0
2023-08-18 09:40:00,69.23,69.43,68.68,69.28,56622.0,69.23,69.43,68.68,69.28,56622.0
2023-08-18 09:50:00,69.16,69.62,69.01,69.19,103367.0,69.16,69.62,69.01,69.19,103367.0
2023-08-18 10:00:00,69.25,69.28,68.6,68.77,42949.0,69.25,69.28,68.6,68.77,42949.0
2023-08-18 10:10:00,68.76,68.97,68.46,68.94,44275.0,68.76,68.97,68.46,68.94,44275.0
2023-08-18 10:20:00,68.9,69.58,68.83,69.51,138184.0,68.9,69.58,68.83,69.51,138184.0
2023-08-18 10:30:00,69.46,69.86,69.31,69.55,132416.0,69.46,69.86,69.31,69.55,132416.0
2023-08-18 10:40:00,69.58,70.0,69.41,69.54,40676.0,69.58,70.0,69.41,69.54,40676.0
2023-08-18 10:50:00,69.47,69.56,69.09,69.43,23893.0,69.47,69.56,69.09,69.43,23893.0
2023-08-18 11:00:00,69.43,69.79,69.41,69.69,55139.0,69.43,69.79,69.41,69.69,55139.0
2023-08-18 11:10:00,69.71,70.08,69.68,69.83,29731.0,69.71,70.08,69.68,69.83,29731.0
2023-08-18 11:20:00,69.84,70.05,69.67,69.84,18599.0,69.84,70.05,69.67,69.84,18599.0
2023-08-18 11:30:00,69.85,70.0,69.5,69.78,34164.0,69.85,70.0,69.5,69.78,34164.0
2023-08-18 11:40:00,69.85,70.02,69.43,69.66,45411.0,69.85,70.02,69.43,69.66,45411.0
2023-08-18 11:50:00,69.64,70.15,69.63,70.09,63922.0,69.64,70.15,69.63,70.09,63922.0
2023-08-18 12:00:00,70.09,70.4,69.92,70.4,40237.0,70.09,70.4,69.92,70.4,40237.0
2023-08-18 12:10:00,70.34,70.39,69.83,69.83,32664.0,70.34,70.39,69.83,69.83,32664.0
2023-08-18 12:20:00,69.94,70.21,69.88,70.0,24445.0,69.94,70.21,69.88,70.0,24445.0
2023-08-18 12:30:00,70.02,70.26,69.93,70.15,21212.0,70.02,70.26,69.93,70.15,21212.0
2023-08-18 12:40:00,70.17,70.56,70.11,70.12,28237.0,70.17,70.56,70.11,70.12,28237.0
2023-08-18 12:50:00,70.14,70.18,69.7,69.72,34371.0,70.14,70.18,69.7,69.72,34371.0
2023-08-18 13:00:00,69.73,69.9,69.57,69.8,39977.0,69.73,69.9,69.57,69.8,39977.0
2023-08-18 13:10:00,69.84,70.07,69.69,69.85,13738.0,69.84,70.07,69.69,69.85,13738.0
2023-08-18 13:20:00,69.85,70.08,69.61,70.04,21491.0,69.85,70.08,69.61,70.04,21491.0
2023-08-18 13:30:00,70.08,70.09,69.89,70.01,13209.0,70.08,70.09,69.89,70.01,13209.0
2023-08-18 13:40:00,69.9,70.18,69.86,70.11,15157.0,69.9,70.18,69.86,70.11,15157.0
2023-08-18 13:50:00,70.11,70.17,69.91,70.14,25407.0,70.11,70.17,69.91,70.14,25407.0
2023-08-18 14:00:00,70.11,70.35,70.04,70.22,43343.0,70.11,70.35,70.04,70.22,43343.0
2023-08-18 14:10:00,70.23,70.46,70.15,70.31,15822.0,70.23,70.46,70.15,70.31,15822.0
2023-08-18 14:20:00,70.3,70.35,70.2,70.31,6200.0,70.3,70.35,70.2,70.31,6200.0
2023-08-18 14:30:00,70.27,70.66,70.26,70.47,27201.0,70.27,70.66,70.26,70.47,27201.0
2023-08-18 14:40:00,70.52,70.58,70.3,70.47,11007.0,70.52,70.58,70.3,70.47,11007.0
2023-08-18 14:50:00,70.47,70.56,70.42,70.49,15563.0,70.47,70.56,70.42,70.49,15563.0
2023-08-18 15:00:00,70.48,70.52,70.3,70.31,20634.0,70.48,70.52,70.3,70.31,20634.0
2023-08-18 15:10:00,70.33,70.43,70.25,70.35,18251.0,70.33,70.43,70.25,70.35,18251.0
2023-08-18 15:20:00,70.36,70.54,70.28,70.52,27085.0,70.36,70.54,70.28,70.52,27085.0
2023-08-18 15:30:00,70.53,70.56,70.42,70.51,22179.0,70.53,70.56,70.42,70.51,22179.0
2023-08-18 15:40:00,70.51,70.72,70.42,70.66,51475.0,70.51,70.72,70.42,70.66,51475.0
2023-08-18 15:50:00,70.66,70.68,70.15,70.44,223337.0,70.66,70.68,70.15,70.44,223337.0
2023-08-21 09:30:00,70.07,71.6,69.95,70.79,138154.0,70.07,71.6,69.95,70.79,138154.0
2023-08-21 09:40:00,70.78,70.99,70.28,70.6,40098.0,70.78,70.99,70.28,70.6,40098.0
2023-08-21 09:50:00,70.64,70.72,70.19,70.67,62617.0,70.64,70.72,70.19,70.67,62617.0
2023-08-21 10:00:00,70.7,70.83,70.11,70.27,25039.0,70.7,70.83,70.11,70.27,25039.0
2023-08-21 10:10:00,70.26,70.26,69.0,69.4,62350.0,70.26,70.26,69.0,69.4,62350.0
2023-08-21 10:20:00,69.45,69.5,68.6,68.84,58896.0,69.45,69.5,68.6,68.84,58896.0
2023-08-21 10:30:00,68.94,69.03,68.78,68.98,110772.0,68.94,69.03,68.78,68.98,110772.0
2023-08-21 10:40:00,68.93,69.1,68.73,68.8,40627.0,68.93,69.1,68.73,68.8,40627.0
2023-08-21 10:50:00,68.81,69.05,68.68,68.91,32760.0,68.81,69.05,68.68,68.91,32760.0
2023-08-21 11:00:00,68.87,68.94,68.72,68.86,63171.0,68.87,68.94,68.72,68.86,63171.0
2023-08-21 11:10:00,68.92,69.04,68.77,68.96,30287.0,68.92,69.04,68.77,68.96,30287.0
2023-08-21 11:20:00,68.96,68.98,68.42,68.51,44849.0,68.96,68.98,68.42,68.51,44849.0
2023-08-21 11:30:00,68.51,68.65,68.36,68.47,44836.0,68.51,68.65,68.36,68.47,44836.0
2023-08-21 11:40:00,68.46,68.54,68.3,68.3,37346.0,68.46,68.54,68.3,68.3,37346.0
2023-08-21 11:50:00,68.28,68.93,68.16,68.83,31222.0,68.28,68.93,68.16,68.83,31222.0
2023-08-21 12:00:00,68.83,69.02,68.73,68.89,16245.0,68.83,69.02,68.73,68.89,16245.0
2023-08-21 12:10:00,68.87,69.35,68.84,69.34,17171.0,68.87,69.35,68.84,69.34,17171.0
2023-08-21 12:20:00,69.38,69.55,69.22,69.48,28584.0,69.38,69.55,69.22,69.48,28584.0
2023-08-21 12:30:00,69.51,69.57,69.39,69.52,16825.0,69.51,69.57,69.39,69.52,16825.0
2023-08-21 12:40:00,69.48,69.6,69.39,69.43,13525.0,69.48,69.6,69.39,69.43,13525.0
2023-08-21 12:50:00,69.45,69.71,69.41,69.66,13560.0,69.45,69.71,69.41,69.66,13560.0
2023-08-21 13:00:00,69.63,69.73,69.49,69.63,16552.0,69.63,69.73,69.49,69.63,16552.0
2023-08-21 13:10:00,69.65,69.81,69.6,69.81,15036.0,69.65,69.81,69.6,69.81,15036.0
2023-08-21 13:20:00,69.81,70.15,69.74,69.92,48980.0,69.81,70.15,69.74,69.92,48980.0
2023-08-21 13:30:00,69.91,70.2,69.69,70.17,42706.0,69.91,70.2,69.69,70.17,42706.0
2023-08-21 13:40:00,70.19,70.3,70.03,70.15,16750.0,70.19,70.3,70.03,70.15,16750.0
2023-08-21 13:50:00,70.1,70.24,70.05,70.23,12330.0,70.1,70.24,70.05,70.23,12330.0
2023-08-21 14:00:00,70.26,70.3,69.89,70.08,26633.0,70.26,70.3,69.89,70.08,26633.0
2023-08-21 14:10:00,70.09,70.29,70.09,70.19,19904.0,70.09,70.29,70.09,70.19,19904.0
2023-08-21 14:20:00,70.23,70.25,69.97,70.14,22319.0,70.23,70.25,69.97,70.14,22319.0
2023-08-21 14:30:00,70.14,70.22,70.05,70.16,16525.0,70.14,70.22,70.05,70.16,16525.0
2023-08-21 14:40:00,70.16,70.54,70.15,70.54,32149.0,70.16,70.54,70.15,70.54,32149.0
2023-08-21 14:50:00,70.56,70.59,70.35,70.35,14523.0,70.56,70.59,70.35,70.35,14523.0
2023-08-21 15:00:00,70.35,70.45,70.13,70.25,20025.0,70.35,70.45,70.13,70.25,20025.0
2023-08-21 15:10:00,70.25,70.42,70.1,70.36,19694.0,70.25,70.42,70.1,70.36,19694.0
2023-08-21 15:20:00,70.41,70.41,69.98,69.98,17726.0,70.41,70.41,69.98,69.98,17726.0
2023-08-21 15:30:00,69.9,70.06,69.71,69.92,29812.0,69.9,70.06,69.71,69.92,29812.0
2023-08-21 15:40:00,69.93,70.07,69.83,69.96,36222.0,69.93,70.07,69.83,69.96,36222.0
2023-08-21 15:50:00,69.96,70.28,69.85,70.03,237848.0,69.96,70.28,69.85,70.03,237848.0
2023-08-22 09:30:00,70.71,71.19,69.63,70.0,114327.0,70.71,71.19,69.63,70.0,114327.0
2023-08-22 09:40:00,69.99,69.99,68.33,68.64,54247.0,69.99,69.99,68.33,68.64,54247.0
2023-08-22 09:50:00,68.62,68.88,68.25,68.86,77315.0,68.62,68.88,68.25,68.86,77315.0
2023-08-22 10:00:00,68.87,69.0,68.14,68.19,46509.0,68.87,69.0,68.14,68.19,46509.0
2023-08-22 10:10:00,68.18,68.6,68.08,68.38,60467.0,68.18,68.6,68.08,68.38,60467.0
2023-08-22 10:20:00,68.3,68.3,67.65,67.95,45228.0,68.3,68.3,67.65,67.95,45228.0
2023-08-22 10:30:00,67.95,67.95,67.5,67.5,35555.0,67.95,67.95,67.5,67.5,35555.0
2023-08-22 10:40:00,67.49,67.83,67.41,67.67,38164.0,67.49,67.83,67.41,67.67,38164.0
2023-08-22 10:50:00,67.56,67.86,67.49,67.73,43665.0,67.56,67.86,67.49,67.73,43665.0
2023-08-22 11:00:00,67.75,67.78,67.42,67.53,18165.0,67.75,67.78,67.42,67.53,18165.0
2023-08-22 11:10:00,67.48,67.84,67.41,67.57,27758.0,67.48,67.84,67.41,67.57,27758.0
2023-08-22 11:20:00,67.61,67.72,67.26,67.49,42044.0,67.61,67.72,67.26,67.49,42044.0
2023-08-22 11:30:00,67.53,67.66,67.34,67.34,22143.0,67.53,67.66,67.34,67.34,22143.0
2023-08-22 11:40:00,67.28,67.43,67.22,67.4,17249.0,67.28,67.43,67.22,67.4,17249.0
2023-08-22 11:50:00,67.42,67.44,66.82,66.93,35070.0,67.42,67.44,66.82,66.93,35070.0
2023-08-22 12:00:00,66.94,67.1,66.83,66.83,25712.0,66.94,67.1,66.83,66.83,25712.0
2023-08-22 12:10:00,66.83,66.9,66.44,66.69,216568.0,66.83,66.9,66.44,66.69,216568.0
2023-08-22 12:20:00,66.68,66.68,66.43,66.62,20766.0,66.68,66.68,66.43,66.62,20766.0
2023-08-22 12:30:00,66.61,66.67,66.41,66.63,28694.0,66.61,66.67,66.41,66.63,28694.0
2023-08-22 12:40:00,66.63,66.94,66.59,66.69,56076.0,66.63,66.94,66.59,66.69,56076.0
2023-08-22 12:50:00,66.69,67.09,66.68,66.82,25344.0,66.69,67.09,66.68,66.82,25344.0
2023-08-22 13:00:00,66.83,66.86,66.52,66.65,22960.0,66.83,66.86,66.52,66.65,22960.0
2023-08-22 13:10:00,66.69,66.7,66.28,66.39,35250.0,66.69,66.7,66.28,66.39,35250.0
2023-08-22 13:20:00,66.37,66.57,66.35,66.57,17725.0,66.37,66.57,66.35,66.57,17725.0
2023-08-22 13:30:00,66.57,66.57,66.39,66.41,20748.0,66.57,66.57,66.39,66.41,20748.0
2023-08-22 13:40:00,66.37,66.46,66.18,66.45,27973.0,66.37,66.46,66.18,66.45,27973.0
2023-08-22 13:50:00,66.47,66.63,66.43,66.55,37540.0,66.47,66.63,66.43,66.55,37540.0
2023-08-22 14:00:00,66.54,66.77,66.48,66.77,27132.0,66.54,66.77,66.48,66.77,27132.0
2023-08-22 14:10:00,66.78,66.8,66.58,66.61,31631.0,66.78,66.8,66.58,66.61,31631.0
2023-08-22 14:20:00,66.6,66.63,66.41,66.61,25910.0,66.6,66.63,66.41,66.61,25910.0
2023-08-22 14:30:00,66.61,66.68,66.54,66.58,19540.0,66.61,66.68,66.54,66.58,19540.0
2023-08-22 14:40:00,66.57,66.6,66.45,66.56,45438.0,66.57,66.6,66.45,66.56,45438.0
2023-08-22 14:50:00,66.58,66.58,66.36,66.48,21443.0,66.58,66.58,66.36,66.48,21443.0
2023-08-22 15:00:00,66.49,66.7,66.37,66.7,21021.0,66.49,66.7,66.37,66.7,21021.0
2023-08-22 15:10:00,66.67,67.1,66.66,66.66,79333.0,66.67,67.1,66.66,66.66,79333.0
2023-08-22 15:20:00,66.64,66.65,66.25,66.25,34276.0,66.64,66.65,66.25,66.25,34276.0
2023-08-22 15:30:00,66.29,66.34,65.89,65.91,96135.0,66.29,66.34,65.89,65.91,96135.0
2023-08-22 15:40:00,65.92,65.99,65.44,65.45,146105.0,65.92,65.99,65.44,65.45,146105.0
2023-08-22 15:50:00,65.47,65.64,65.26,65.3,310752.0,65.47,65.64,65.26,65.3,310752.0
2023-08-23 09:30:00,65.22,66.44,65.0,65.76,145745.0,65.22,66.44,65.0,65.76,145745.0
2023-08-23 09:40:00,65.79,66.16,65.4,66.01,52789.0,65.79,66.16,65.4,66.01,52789.0
2023-08-23 09:50:00,66.08,67.18,65.94,67.01,64852.0,66.08,67.18,65.94,67.01,64852.0
2023-08-23 10:00:00,67.0,67.08,66.64,67.08,42826.0,67.0,67.08,66.64,67.08,42826.0
2023-08-23 10:10:00,67.06,67.44,66.95,67.12,78241.0,67.06,67.44,66.95,67.12,78241.0
2023-08-23 10:20:00,67.07,67.17,66.74,66.9,38319.0,67.07,67.17,66.74,66.9,38319.0
2023-08-23 10:30:00,66.86,67.03,66.7,66.99,27720.0,66.86,67.03,66.7,66.99,27720.0
2023-08-23 10:40:00,66.97,67.35,66.96,67.34,57240.0,66.97,67.35,66.96,67.34,57240.0
2023-08-23 10:50:00,67.31,67.89,67.27,67.88,65490.0,67.31,67.89,67.27,67.88,65490.0
2023-08-23 11:00:00,67.89,67.96,67.49,67.53,70547.0,67.89,67.96,67.49,67.53,70547.0
2023-08-23 11:10:00,67.53,67.66,67.29,67.42,40396.0,67.53,67.66,67.29,67.42,40396.0
2023-08-23 11:20:00,67.52,67.95,67.49,67.88,52945.0,67.52,67.95,67.49,67.88,52945.0
2023-08-23 11:30:00,67.93,68.0,67.63,67.91,35732.0,67.93,68.0,67.63,67.91,35732.0
2023-08-23 11:40:00,67.97,68.28,67.76,68.25,29120.0,67.97,68.28,67.76,68.25,29120.0
2023-08-23 11:50:00,68.24,68.29,67.88,67.92,22633.0,68.24,68.29,67.88,67.92,22633.0
2023-08-23 12:00:00,67.96,68.17,67.77,67.98,38657.0,67.96,68.17,67.77,67.98,38657.0
2023-08-23 12:10:00,67.98,68.14,67.73,68.11,25389.0,67.98,68.14,67.73,68.11,25389.0
2023-08-23 12:20:00,68.15,68.18,67.69,67.79,23283.0,68.15,68.18,67.69,67.79,23283.0
2023-08-23 12:30:00,67.8,68.07,67.75,68.02,24246.0,67.8,68.07,67.75,68.02,24246.0
2023-08-23 12:40:00,68.0,68.48,67.94,68.0,57449.0,68.0,68.48,67.94,68.0,57449.0
2023-08-23 12:50:00,68.07,68.09,67.79,67.85,22974.0,68.07,68.09,67.79,67.85,22974.0
2023-08-23 13:00:00,67.86,67.97,67.67,67.92,16840.0,67.86,67.97,67.67,67.92,16840.0
2023-08-23 13:10:00,67.89,67.96,67.77,67.91,14682.0,67.89,67.96,67.77,67.91,14682.0
2023-08-23 13:20:00,67.89,67.96,67.75,67.94,14641.0,67.89,67.96,67.75,67.94,14641.0
2023-08-23 13:30:00,67.98,68.11,67.83,68.01,25946.0,67.98,68.11,67.83,68.01,25946.0
2023-08-23 13:40:00,67.98,68.25,67.98,68.1,21141.0,67.98,68.25,67.98,68.1,21141.0
2023-08-23 13:50:00,68.1,68.44,67.96,68.27,33547.0,68.1,68.44,67.96,68.27,33547.0
2023-08-23 14:00:00,68.26,68.5,68.06,68.48,32261.0,68.26,68.5,68.06,68.48,32261.0
2023-08-23 14:10:00,68.48,68.48,67.71,67.73,50881.0,68.48,68.48,67.71,67.73,50881.0
2023-08-23 14:20:00,67.73,68.0,67.68,67.79,65695.0,67.73,68.0,67.68,67.79,65695.0
2023-08-23 14:30:00,67.83,67.99,67.77,67.8,25207.0,67.83,67.99,67.77,67.8,25207.0
2023-08-23 14:40:00,67.81,67.9,67.71,67.72,23696.0,67.81,67.9,67.71,67.72,23696.0
2023-08-23 14:50:00,67.75,67.98,67.75,67.9,15875.0,67.75,67.98,67.75,67.9,15875.0
2023-08-23 15:00:00,67.92,68.22,67.87,68.15,31417.0,67.92,68.22,67.87,68.15,31417.0
2023-08-23 15:10:00,68.15,68.19,67.84,67.95,41908.0,68.15,68.19,67.84,67.95,41908.0
2023-08-23 15:20:00,67.95,68.22,67.84,68.2,31416.0,67.95,68.22,67.84,68.2,31416.0
2023-08-23 15:30:00,68.21,68.28,68.06,68.21,44701.0,68.21,68.28,68.06,68.21,44701.0
2023-08-23 15:40:00,68.19,68.29,67.73,67.79,64307.0,68.19,68.29,67.73,67.79,64307.0
2023-08-23 15:50:00,67.78,67.78,67.36,67.42,199635.0,67.78,67.78,67.36,67.42,199635.0
2023-08-24 09:30:00,67.56,67.74,66.3,66.44,77162.0,67.56,67.74,66.3,66.44,77162.0
2023-08-24 09:40:00,66.46,66.81,66.0,66.28,74084.0,66.46,66.81,66.0,66.28,74084.0
2023-08-24 09:50:00,66.27,66.4,65.88,66.3,44407.0,66.27,66.4,65.88,66.3,44407.0
2023-08-24 10:00:00,66.31,66.43,65.5,65.57,65414.0,66.31,66.43,65.5,65.57,65414.0
2023-08-24 10:10:00,65.56,65.61,65.22,65.22,54779.0,65.56,65.61,65.22,65.22,54779.0
2023-08-24 10:20:00,65.29,65.38,64.43,64.75,104786.0,65.29,65.38,64.43,64.75,104786.0
2023-08-24 10:30:00,64.72,65.25,64.4,65.23,55130.0,64.72,65.25,64.4,65.23,55130.0
2023-08-24 10:40:00,65.27,65.3,64.66,64.81,28908.0,65.27,65.3,64.66,64.81,28908.0
2023-08-24 10:50:00,64.77,65.09,64.7,64.9,34866.0,64.77,65.09,64.7,64.9,34866.0
2023-08-24 11:00:00,64.9,64.93,64.59,64.75,21366.0,64.9,64.93,64.59,64.75,21366.0
2023-08-24 11:10:00,64.78,64.91,64.48,64.66,39027.0,64.78,64.91,64.48,64.66,39027.0
2023-08-24 11:20:00,64.63,64.74,64.29,64.62,38158.0,64.63,64.74,64.29,64.62,38158.0
2023-08-24 11:30:00,64.6,64.66,64.36,64.6,31170.0,64.6,64.66,64.36,64.6,31170.0
2023-08-24 11:40:00,64.6,64.91,64.44,64.86,55873.0,64.6,64.91,64.44,64.86,55873.0
2023-08-24 11:50:00,64.85,65.06,64.77,64.83,24306.0,64.85,65.06,64.77,64.83,24306.0
2023-08-24 12:00:00,64.86,65.46,64.86,65.19,31022.0,64.86,65.46,64.86,65.19,31022.0
2023-08-24 12:10:00,65.24,65.65,65.14,65.58,29899.0,65.24,65.65,65.14,65.58,29899.0
2023-08-24 12:20:00,65.59,65.75,65.59,65.7,16281.0,65.59,65.75,65.59,65.7,16281.0
2023-08-24 12:30:00,65.71,66.53,65.71,66.5,24820.0,65.71,66.53,65.71,66.5,24820.0
2023-08-24 12:40:00,66.54,67.03,66.25,66.42,89240.0,66.54,67.03,66.25,66.42,89240.0
2023-08-24 12:50:00,66.4,66.56,66.14,66.45,23599.0,66.4,66.56,66.14,66.45,23599.0
2023-08-24 13:00:00,66.46,66.53,66.09,66.36,14859.0,66.46,66.53,66.09,66.36,14859.0
2023-08-24 13:10:00,66.34,66.43,66.08,66.19,16598.0,66.34,66.43,66.08,66.19,16598.0
2023-08-24 13:20:00,66.17,66.48,66.14,66.42,73585.0,66.17,66.48,66.14,66.42,73585.0
2023-08-24 13:30:00,66.41,66.75,66.36,66.71,44840.0,66.41,66.75,66.36,66.71,44840.0
2023-08-24 13:40:00,66.72,67.0,66.59,66.89,36006.0,66.72,67.0,66.59,66.89,36006.0
2023-08-24 13:50:00,66.87,67.17,66.87,67.14,32906.0,66.87,67.17,66.87,67.14,32906.0
2023-08-24 14:00:00,67.14,67.19,66.74,66.83,23586.0,67.14,67.19,66.74,66.83,23586.0
2023-08-24 14:10:00,66.85,66.88,66.58,66.62,21051.0,66.85,66.88,66.58,66.62,21051.0
2023-08-24 14:20:00,66.65,66.89,66.64,66.89,14039.0,66.65,66.89,66.64,66.89,14039.0
2023-08-24 14:30:00,66.83,66.95,66.67,66.75,16503.0,66.83,66.95,66.67,66.75,16503.0
2023-08-24 14:40:00,66.72,66.91,66.64,66.87,16067.0,66.72,66.91,66.64,66.87,16067.0
2023-08-24 14:50:00,66.85,67.03,66.72,66.97,19379.0,66.85,67.03,66.72,66.97,19379.0
2023-08-24 15:00:00,66.97,67.09,66.62,66.76,25453.0,66.97,67.09,66.62,66.76,25453.0
2023-08-24 15:10:00,66.73,66.74,66.36,66.47,30382.0,66.73,66.74,66.36,66.47,30382.0
2023-08-24 15:20:00,66.48,66.53,66.31,66.5,34733.0,66.48,66.53,66.31,66.5,34733.0
2023-08-24 15:30:00,66.5,66.53,66.12,66.17,37353.0,66.5,66.53,66.12,66.17,37353.0
2023-08-24 15:40:00,66.18,66.23,65.98,66.12,74696.0,66.18,66.23,65.98,66.12,74696.0
2023-08-24 15:50:00,66.11,66.17,65.74,65.96,278027.0,66.11,66.17,65.74,65.96,278027.0
2023-08-25 09:30:00,66.67,67.23,66.31,66.6,53689.0,66.67,67.23,66.31,66.6,53689.0
2023-08-25 09:40:00,66.73,66.82,65.87,66.59,23969.0,66.73,66.82,65.87,66.59,23969.0
2023-08-25 09:50:00,66.75,66.96,65.94,66.3,15353.0,66.75,66.96,65.94,66.3,15353.0
2023-08-25 10:00:00,66.22,66.45,65.22,65.31,34063.0,66.22,66.45,65.22,65.31,34063.0
2023-08-25 10:10:00,65.36,66.88,65.29,66.2,59244.0,65.36,66.88,65.29,66.2,59244.0
2023-08-25 10:20:00,66.31,66.37,65.57,65.74,20066.0,66.31,66.37,65.57,65.74,20066.0
2023-08-25 10:30:00,65.74,66.03,65.42,65.46,20394.0,65.74,66.03,65.42,65.46,20394.0
2023-08-25 10:40:00,65.49,65.62,64.48,64.59,69554.0,65.49,65.62,64.48,64.59,69554.0
2023-08-25 10:50:00,64.57,64.7,64.18,64.2,33154.0,64.57,64.7,64.18,64.2,33154.0
2023-08-25 11:00:00,64.2,64.72,64.11,64.52,52079.0,64.2,64.72,64.11,64.52,52079.0
2023-08-25 11:10:00,64.55,64.74,64.01,64.22,41067.0,64.55,64.74,64.01,64.22,41067.0
2023-08-25 11:20:00,64.19,64.83,64.17,64.79,23028.0,64.19,64.83,64.17,64.79,23028.0
2023-08-25 11:30:00,64.78,64.97,64.47,64.81,25288.0,64.78,64.97,64.47,64.81,25288.0
2023-08-25 11:40:00,64.79,64.9,64.41,64.49,15831.0,64.79,64.9,64.41,64.49,15831.0
2023-08-25 11:50:00,64.48,64.54,63.94,63.99,26707.0,64.48,64.54,63.94,63.99,26707.0
2023-08-25 12:00:00,63.99,64.38,63.84,64.26,26730.0,63.99,64.38,63.84,64.26,26730.0
2023-08-25 12:10:00,64.19,64.28,63.84,64.06,24930.0,64.19,64.28,63.84,64.06,24930.0
2023-08-25 12:20:00,64.03,64.67,63.96,64.52,25034.0,64.03,64.67,63.96,64.52,25034.0
2023-08-25 12:30:00,64.6,64.6,64.18,64.33,18850.0,64.6,64.6,64.18,64.33,18850.0
2023-08-25 12:40:00,64.28,64.39,64.16,64.3,15119.0,64.28,64.39,64.16,64.3,15119.0
2023-08-25 12:50:00,64.29,64.29,64.05,64.17,16592.0,64.29,64.29,64.05,64.17,16592.0
2023-08-25 13:00:00,64.2,64.42,64.13,64.19,19053.0,64.2,64.42,64.13,64.19,19053.0
2023-08-25 13:10:00,64.14,64.5,64.09,64.36,23290.0,64.14,64.5,64.09,64.36,23290.0
2023-08-25 13:20:00,64.31,64.31,63.97,64.15,21135.0,64.31,64.31,63.97,64.15,21135.0
2023-08-25 13:30:00,64.13,64.14,64.0,64.08,11005.0,64.13,64.14,64.0,64.08,11005.0
2023-08-25 13:40:00,64.09,64.36,64.08,64.28,18785.0,64.09,64.36,64.08,64.28,18785.0
2023-08-25 13:50:00,64.28,64.36,64.17,64.2,11450.0,64.28,64.36,64.17,64.2,11450.0
2023-08-25 14:00:00,64.18,64.66,64.18,64.63,27947.0,64.18,64.66,64.18,64.63,27947.0
2023-08-25 14:10:00,64.63,64.96,64.54,64.89,19749.0,64.63,64.96,64.54,64.89,19749.0
2023-08-25 14:20:00,64.94,65.06,64.84,65.04,23278.0,64.94,65.06,64.84,65.04,23278.0
2023-08-25 14:30:00,65.07,65.09,64.78,64.81,9143.0,65.07,65.09,64.78,64.81,9143.0
2023-08-25 14:40:00,64.83,64.88,64.69,64.85,16642.0,64.83,64.88,64.69,64.85,16642.0
2023-08-25 14:50:00,64.89,64.99,64.76,64.78,23602.0,64.89,64.99,64.76,64.78,23602.0
2023-08-25 15:00:00,64.8,64.88,64.5,64.52,44724.0,64.8,64.88,64.5,64.52,44724.0
2023-08-25 15:10:00,64.53,65.0,64.45,64.87,71004.0,64.53,65.0,64.45,64.87,71004.0
2023-08-25 15:20:00,64.9,65.33,64.9,65.18,28333.0,64.9,65.33,64.9,65.18,28333.0
2023-08-25 15:30:00,65.17,65.17,64.76,64.88,39760.0,65.17,65.17,64.76,64.88,39760.0
2023-08-25 15:40:00,64.86,65.22,64.78,64.82,67096.0,64.86,65.22,64.78,64.82,67096.0
2023-08-25 15:50:00,64.79,65.28,64.76,65.2,312647.0,64.79,65.28,64.76,65.2,312647.0
2023-08-28 09:30:00,65.68,66.02,64.01,65.47,84802.0,65.68,66.02,64.01,65.47,84802.0
2023-08-28 09:40:00,65.61,65.72,64.24,64.36,33905.0,65.61,65.72,64.24,64.36,33905.0
2023-08-28 09:50:00,64.26,65.11,64.15,64.81,31932.0,64.26,65.11,64.15,64.81,31932.0
2023-08-28 10:00:00,64.88,65.12,64.55,64.87,31498.0,64.88,65.12,64.55,64.87,31498.0
2023-08-28 10:10:00,64.84,65.07,64.77,64.97,19582.0,64.84,65.07,64.77,64.97,19582.0
2023-08-28 10:20:00,64.97,65.31,64.86,65.29,32910.0,64.97,65.31,64.86,65.29,32910.0
2023-08-28 10:30:00,65.24,65.26,64.79,64.8,58380.0,65.24,65.26,64.79,64.8,58380.0
2023-08-28 10:40:00,64.74,65.2,64.59,65.09,36486.0,64.74,65.2,64.59,65.09,36486.0
2023-08-28 10:50:00,64.98,65.3,64.96,65.24,29684.0,64.98,65.3,64.96,65.24,29684.0
2023-08-28 11:00:00,65.21,65.35,64.92,65.28,38987.0,65.21,65.35,64.92,65.28,38987.0
2023-08-28 11:10:00,65.24,65.24,64.7,64.76,28550.0,65.24,65.24,64.7,64.76,28550.0
2023-08-28 11:20:00,64.8,64.89,64.54,64.72,30842.0,64.8,64.89,64.54,64.72,30842.0
2023-08-28 11:30:00,64.71,64.84,64.33,64.77,49887.0,64.71,64.84,64.33,64.77,49887.0
2023-08-28 11:40:00,64.81,64.94,64.28,64.48,28322.0,64.81,64.94,64.28,64.48,28322.0
2023-08-28 11:50:00,64.5,64.53,64.12,64.33,27855.0,64.5,64.53,64.12,64.33,27855.0
2023-08-28 12:00:00,64.3,64.51,64.16,64.34,48261.0,64.3,64.51,64.16,64.34,48261.0
2023-08-28 12:10:00,64.37,64.61,64.26,64.45,17424.0,64.37,64.61,64.26,64.45,17424.0
2023-08-28 12:20:00,64.37,64.37,64.12,64.28,13828.0,64.37,64.37,64.12,64.28,13828.0
2023-08-28 12:30:00,64.32,64.46,64.13,64.45,19450.0,64.32,64.46,64.13,64.45,19450.0
2023-08-28 12:40:00,64.46,64.7,64.34,64.48,26831.0,64.46,64.7,64.34,64.48,26831.0
2023-08-28 12:50:00,64.48,64.68,64.47,64.65,14104.0,64.48,64.68,64.47,64.65,14104.0
2023-08-28 13:00:00,64.67,65.16,64.64,64.78,23462.0,64.67,65.16,64.64,64.78,23462.0
2023-08-28 13:10:00,64.75,65.09,64.73,64.74,20261.0,64.75,65.09,64.73,64.74,20261.0
2023-08-28 13:20:00,64.78,64.91,64.72,64.82,19818.0,64.78,64.91,64.72,64.82,19818.0
2023-08-28 13:30:00,64.82,65.13,64.76,64.86,20937.0,64.82,65.13,64.76,64.86,20937.0
2023-08-28 13:40:00,64.87,64.88,64.71,64.76,14313.0,64.87,64.88,64.71,64.76,14313.0
2023-08-28 13:50:00,64.71,64.76,64.25,64.34,25181.0,64.71,64.76,64.25,64.34,25181.0
2023-08-28 14:00:00,64.33,64.38,63.94,64.03,24896.0,64.33,64.38,63.94,64.03,24896.0
2023-08-28 14:10:00,64.03,64.12,63.75,63.98,20202.0,64.03,64.12,63.75,63.98,20202.0
2023-08-28 14:20:00,63.99,63.99,63.72,63.9,21917.0,63.99,63.99,63.72,63.9,21917.0
2023-08-28 14:30:00,63.87,64.22,63.81,63.97,22582.0,63.87,64.22,63.81,63.97,22582.0
2023-08-28 14:40:00,63.98,64.04,63.74,63.86,31824.0,63.98,64.04,63.74,63.86,31824.0
2023-08-28 14:50:00,63.86,64.22,63.84,64.06,37397.0,63.86,64.22,63.84,64.06,37397.0
2023-08-28 15:00:00,64.08,64.38,64.06,64.38,38411.0,64.08,64.38,64.06,64.38,38411.0
2023-08-28 15:10:00,64.4,64.42,64.15,64.28,22019.0,64.4,64.42,64.15,64.28,22019.0
2023-08-28 15:20:00,64.28,64.28,63.88,63.88,47933.0,64.28,64.28,63.88,63.88,47933.0
2023-08-28 15:30:00,63.86,63.91,63.67,63.73,39743.0,63.86,63.91,63.67,63.73,39743.0
2023-08-28 15:40:00,63.73,64.17,63.68,64.0,58020.0,63.73,64.17,63.68,64.0,58020.0
2023-08-28 15:50:00,63.95,63.96,63.71,63.82,294439.0,63.95,63.96,63.71,63.82,294439.0
2023-08-29 09:30:00,63.83,64.75,63.4,63.83,90028.0,63.83,64.75,63.4,63.83,90028.0
2023-08-29 09:40:00,63.75,64.59,63.55,63.99,48915.0,63.75,64.59,63.55,63.99,48915.0
2023-08-29 09:50:00,63.94,64.12,63.68,63.84,29981.0,63.94,64.12,63.68,63.84,29981.0
2023-08-29 10:00:00,63.87,64.48,63.87,64.22,34946.0,63.87,64.48,63.87,64.22,34946.0
2023-08-29 10:10:00,64.28,64.58,64.09,64.44,48104.0,64.28,64.58,64.09,64.44,48104.0
2023-08-29 10:20:00,64.41,65.76,64.32,65.59,117192.0,64.41,65.76,64.32,65.59,117192.0
2023-08-29 10:30:00,65.59,66.06,65.58,66.0,71595.0,65.59,66.06,65.58,66.0,71595.0
2023-08-29 10:40:00,66.04,66.4,65.95,66.17,65666.0,66.04,66.4,65.95,66.17,65666.0
2023-08-29 10:50:00,66.17,66.4,65.71,65.86,31692.0,66.17,66.4,65.71,65.86,31692.0
2023-08-29 11:00:00,65.9,66.28,65.73,66.21,33108.0,65.9,66.28,65.73,66.21,33108.0
2023-08-29 11:10:00,66.2,66.46,66.0,66.28,65163.0,66.2,66.46,66.0,66.28,65163.0
2023-08-29 11:20:00,66.29,66.32,66.06,66.19,39884.0,66.29,66.32,66.06,66.19,39884.0
2023-08-29 11:30:00,66.27,66.45,66.15,66.31,31431.0,66.27,66.45,66.15,66.31,31431.0
2023-08-29 11:40:00,66.28,66.69,66.26,66.39,29293.0,66.28,66.69,66.26,66.39,29293.0
2023-08-29 11:50:00,66.37,66.43,66.02,66.14,11322.0,66.37,66.43,66.02,66.14,11322.0
2023-08-29 12:00:00,66.13,66.39,65.93,66.33,72638.0,66.13,66.39,65.93,66.33,72638.0
2023-08-29 12:10:00,66.33,66.55,65.98,66.55,74896.0,66.33,66.55,65.98,66.55,74896.0
2023-08-29 12:20:00,66.57,66.84,66.55,66.82,49227.0,66.57,66.84,66.55,66.82,49227.0
2023-08-29 12:30:00,66.81,66.86,66.61,66.63,40923.0,66.81,66.86,66.61,66.63,40923.0
2023-08-29 12:40:00,66.63,67.03,66.56,66.96,42768.0,66.63,67.03,66.56,66.96,42768.0
2023-08-29 12:50:00,66.99,67.15,66.81,67.13,35380.0,66.99,67.15,66.81,67.13,35380.0
2023-08-29 13:00:00,67.14,67.46,66.98,67.27,39102.0,67.14,67.46,66.98,67.27,39102.0
2023-08-29 13:10:00,67.26,67.34,67.04,67.3,30657.0,67.26,67.34,67.04,67.3,30657.0
2023-08-29 13:20:00,67.3,67.4,67.23,67.35,18840.0,67.3,67.4,67.23,67.35,18840.0
2023-08-29 13:30:00,67.4,67.4,67.08,67.2,25668.0,67.4,67.4,67.08,67.2,25668.0
2023-08-29 13:40:00,67.21,67.55,67.17,67.53,30546.0,67.21,67.55,67.17,67.53,30546.0
2023-08-29 13:50:00,67.57,67.65,67.05,67.07,92764.0,67.57,67.65,67.05,67.07,92764.0
2023-08-29 14:00:00,67.09,67.25,67.03,67.17,63916.0,67.09,67.25,67.03,67.17,63916.0
2023-08-29 14:10:00,67.19,67.26,66.92,66.95,13653.0,67.19,67.26,66.92,66.95,13653.0
2023-08-29 14:20:00,66.94,67.11,66.92,67.09,29106.0,66.94,67.11,66.92,67.09,29106.0
2023-08-29 14:30:00,67.11,67.38,67.05,67.34,28716.0,67.11,67.38,67.05,67.34,28716.0
2023-08-29 14:40:00,67.36,67.5,67.29,67.39,41537.0,67.36,67.5,67.29,67.39,41537.0
2023-08-29 14:50:00,67.39,67.63,67.38,67.63,19640.0,67.39,67.63,67.38,67.63,19640.0
2023-08-29 15:00:00,67.64,67.66,66.89,67.11,86804.0,67.64,67.66,66.89,67.11,86804.0
2023-08-29 15:10:00,67.09,67.51,67.03,67.51,36526.0,67.09,67.51,67.03,67.51,36526.0
2023-08-29 15:20:00,67.49,67.51,67.16,67.21,38672.0,67.49,67.51,67.16,67.21,38672.0
2023-08-29 15:30:00,67.22,67.25,66.47,66.49,53659.0,67.22,67.25,66.47,66.49,53659.0
2023-08-29 15:40:00,66.49,66.59,66.29,66.32,120326.0,66.49,66.59,66.29,66.32,120326.0
2023-08-29 15:50:00,66.34,66.35,66.03,66.25,278388.0,66.34,66.35,66.03,66.25,278388.0
2023-08-30 09:30:00,66.05,67.1,66.01,66.7,61925.0,66.05,67.1,66.01,66.7,61925.0
2023-08-30 09:40:00,66.7,66.84,66.1,66.53,37341.0,66.7,66.84,66.1,66.53,37341.0
2023-08-30 09:50:00,66.67,67.95,66.6,67.94,59180.0,66.67,67.95,66.6,67.94,59180.0
2023-08-30 10:00:00,67.91,68.64,67.7,68.57,65805.0,67.91,68.64,67.7,68.57,65805.0
2023-08-30 10:10:00,68.56,68.79,68.34,68.36,61733.0,68.56,68.79,68.34,68.36,61733.0
2023-08-30 10:20:00,68.42,68.57,67.42,67.63,79054.0,68.42,68.57,67.42,67.63,79054.0
2023-08-30 10:30:00,67.65,68.5,67.65,68.36,36280.0,67.65,68.5,67.65,68.36,36280.0
2023-08-30 10:40:00,68.33,69.2,68.24,69.04,105179.0,68.33,69.2,68.24,69.04,105179.0
2023-08-30 10:50:00,68.95,69.46,68.93,69.03,92105.0,68.95,69.46,68.93,69.03,92105.0
2023-08-30 11:00:00,69.02,69.14,68.69,68.72,58968.0,69.02,69.14,68.69,68.72,58968.0
2023-08-30 11:10:00,68.7,69.14,68.68,68.9,32389.0,68.7,69.14,68.68,68.9,32389.0
2023-08-30 11:20:00,68.84,68.92,68.53,68.67,44373.0,68.84,68.92,68.53,68.67,44373.0
2023-08-30 11:30:00,68.63,68.8,68.39,68.55,69001.0,68.63,68.8,68.39,68.55,69001.0
2023-08-30 11:40:00,68.58,69.0,68.58,68.81,32145.0,68.58,69.0,68.58,68.81,32145.0
2023-08-30 11:50:00,68.81,69.02,68.76,69.0,21274.0,68.81,69.02,68.76,69.0,21274.0
2023-08-30 12:00:00,68.99,69.01,68.87,68.96,17142.0,68.99,69.01,68.87,68.96,17142.0
2023-08-30 12:10:00,68.97,68.98,68.81,68.95,45731.0,68.97,68.98,68.81,68.95,45731.0
2023-08-30 12:20:00,68.92,68.98,68.7,68.97,17263.0,68.92,68.98,68.7,68.97,17263.0
2023-08-30 12:30:00,68.99,69.01,68.72,68.85,20544.0,68.99,69.01,68.72,68.85,20544.0
2023-08-30 12:40:00,68.9,69.31,68.9,69.25,63815.0,68.9,69.31,68.9,69.25,63815.0
2023-08-30 12:50:00,69.29,69.38,69.09,69.3,24149.0,69.29,69.38,69.09,69.3,24149.0
2023-08-30 13:00:00,69.32,69.33,69.08,69.21,18647.0,69.32,69.33,69.08,69.21,18647.0
2023-08-30 13:10:00,69.24,69.31,69.18,69.28,12353.0,69.24,69.31,69.18,69.28,12353.0
2023-08-30 13:20:00,69.27,69.28,68.86,68.95,27085.0,69.27,69.28,68.86,68.95,27085.0
2023-08-30 13:30:00,68.97,69.28,68.97,69.2,13548.0,68.97,69.28,68.97,69.2,13548.0
2023-08-30 13:40:00,69.19,69.48,69.15,69.45,20739.0,69.19,69.48,69.15,69.45,20739.0
2023-08-30 13:50:00,69.43,69.43,68.67,68.8,23224.0,69.43,69.43,68.67,68.8,23224.0
2023-08-30 14:00:00,68.8,68.8,68.16,68.2,58056.0,68.8,68.8,68.16,68.2,58056.0
2023-08-30 14:10:00,68.2,68.38,67.97,68.29,22003.0,68.2,68.38,67.97,68.29,22003.0
2023-08-30 14:20:00,68.32,68.63,68.32,68.48,17121.0,68.32,68.63,68.32,68.48,17121.0
2023-08-30 14:30:00,68.47,68.67,68.42,68.58,22673.0,68.47,68.67,68.42,68.58,22673.0
2023-08-30 14:40:00,68.59,68.78,68.59,68.64,36400.0,68.59,68.78,68.59,68.64,36400.0
2023-08-30 14:50:00,68.65,68.86,68.5,68.81,30286.0,68.65,68.86,68.5,68.81,30286.0
2023-08-30 15:00:00,68.83,68.94,68.71,68.75,25745.0,68.83,68.94,68.71,68.75,25745.0
2023-08-30 15:10:00,68.75,68.91,68.7,68.74,21903.0,68.75,68.91,68.7,68.74,21903.0
2023-08-30 15:20:00,68.8,68.81,68.47,68.52,32678.0,68.8,68.81,68.47,68.52,32678.0
2023-08-30 15:30:00,68.55,68.55,68.34,68.44,41283.0,68.55,68.55,68.34,68.44,41283.0
2023-08-30 15:40:00,68.45,68.71,68.42,68.62,75725.0,68.45,68.71,68.42,68.62,75725.0
2023-08-30 15:50:00,68.62,69.0,68.62,68.95,241799.0,68.62,69.0,68.62,68.95,241799.0
2023-08-31 09:30:00,68.63,69.1,67.89,68.66,72135.0,68.63,69.1,67.89,68.66,72135.0
2023-08-31 09:40:00,68.54,69.17,68.3,69.02,31214.0,68.54,69.17,68.3,69.02,31214.0
2023-08-31 09:50:00,69.19,69.49,68.79,69.42,56862.0,69.19,69.49,68.79,69.42,56862.0
2023-08-31 10:00:00,69.42,69.46,68.71,69.05,24818.0,69.42,69.46,68.71,69.05,24818.0
2023-08-31 10:10:00,69.06,69.74,68.93,69.7,38747.0,69.06,69.74,68.93,69.7,38747.0
2023-08-31 10:20:00,69.69,69.74,69.3,69.63,32911.0,69.69,69.74,69.3,69.63,32911.0
2023-08-31 10:30:00,69.63,69.87,69.54,69.63,24112.0,69.63,69.87,69.54,69.63,24112.0
2023-08-31 10:40:00,69.61,69.7,69.39,69.66,27875.0,69.61,69.7,69.39,69.66,27875.0
2023-08-31 10:50:00,69.7,69.74,69.4,69.58,20385.0,69.7,69.74,69.4,69.58,20385.0
2023-08-31 11:00:00,69.58,69.63,69.38,69.58,25945.0,69.58,69.63,69.38,69.58,25945.0
2023-08-31 11:10:00,69.6,69.8,69.56,69.63,16178.0,69.6,69.8,69.56,69.63,16178.0
2023-08-31 11:20:00,69.59,69.75,69.46,69.64,28955.0,69.59,69.75,69.46,69.64,28955.0
2023-08-31 11:30:00,69.68,69.68,69.3,69.42,20735.0,69.68,69.68,69.3,69.42,20735.0
2023-08-31 11:40:00,69.4,69.5,69.21,69.25,19890.0,69.4,69.5,69.21,69.25,19890.0
2023-08-31 11:50:00,69.21,69.41,69.19,69.23,19863.0,69.21,69.41,69.19,69.23,19863.0
2023-08-31 12:00:00,69.2,69.46,69.07,69.46,15211.0,69.2,69.46,69.07,69.46,15211.0
2023-08-31 12:10:00,69.46,69.5,69.26,69.31,19218.0,69.46,69.5,69.26,69.31,19218.0
2023-08-31 12:20:00,69.25,69.32,68.85,68.93,24233.0,69.25,69.32,68.85,68.93,24233.0
2023-08-31 12:30:00,68.92,69.32,68.9,69.19,21831.0,68.92,69.32,68.9,69.19,21831.0
2023-08-31 12:40:00,69.2,69.31,68.55,68.62,22861.0,69.2,69.31,68.55,68.62,22861.0
2023-08-31 12:50:00,68.63,68.87,68.62,68.77,9638.0,68.63,68.87,68.62,68.77,9638.0
2023-08-31 13:00:00,68.77,68.77,68.48,68.55,9632.0,68.77,68.77,68.48,68.55,9632.0
2023-08-31 13:10:00,68.51,68.9,68.44,68.87,34413.0,68.51,68.9,68.44,68.87,34413.0
2023-08-31 13:20:00,68.84,69.21,68.82,68.96,18230.0,68.84,69.21,68.82,68.96,18230.0
2023-08-31 13:30:00,69.01,69.01,68.87,68.95,7815.0,69.01,69.01,68.87,68.95,7815.0
2023-08-31 13:40:00,68.95,68.98,68.74,68.76,6936.0,68.95,68.98,68.74,68.76,6936.0
2023-08-31 13:50:00,68.73,68.96,68.72,68.96,7529.0,68.73,68.96,68.72,68.96,7529.0
2023-08-31 14:00:00,68.98,69.19,68.97,69.19,6608.0,68.98,69.19,68.97,69.19,6608.0
2023-08-31 14:10:00,69.12,69.31,69.11,69.24,7136.0,69.12,69.31,69.11,69.24,7136.0
2023-08-31 14:20:00,69.24,69.43,69.16,69.17,13821.0,69.24,69.43,69.16,69.17,13821.0
2023-08-31 14:30:00,69.19,69.2,69.05,69.16,9840.0,69.19,69.2,69.05,69.16,9840.0
2023-08-31 14:40:00,69.17,69.37,69.16,69.28,14647.0,69.17,69.37,69.16,69.28,14647.0
2023-08-31 14:50:00,69.31,69.37,68.91,68.96,43264.0,69.31,69.37,68.91,68.96,43264.0
2023-08-31 15:00:00,68.98,69.21,68.93,69.2,21792.0,68.98,69.21,68.93,69.2,21792.0
2023-08-31 15:10:00,69.2,69.53,69.15,69.44,20663.0,69.2,69.53,69.15,69.44,20663.0
2023-08-31 15:20:00,69.47,69.51,69.16,69.23,16699.0,69.47,69.51,69.16,69.23,16699.0
2023-08-31 15:30:00,69.2,69.44,69.17,69.42,14736.0,69.2,69.44,69.17,69.42,14736.0
2023-08-31 15:40:00,69.41,69.57,69.21,69.23,38619.0,69.41,69.57,69.21,69.23,38619.0
2023-08-31 15:50:00,69.27,69.35,69.04,69.1,149781.0,69.27,69.35,69.04,69.1,149781.0
2023-09-01 09:30:00,70.0,71.1,69.76,70.76,163199.0,70.0,71.1,69.76,70.76,163199.0
2023-09-01 09:40:00,70.9,71.73,70.71,71.12,137018.0,70.9,71.73,70.71,71.12,137018.0
2023-09-01 09:50:00,71.24,71.59,70.79,71.57,53515.0,71.24,71.59,70.79,71.57,53515.0
2023-09-01 10:00:00,71.5,71.99,70.92,71.98,73299.0,71.5,71.99,70.92,71.98,73299.0
2023-09-01 10:10:00,71.92,72.26,71.76,71.9,68072.0,71.92,72.26,71.76,71.9,68072.0
2023-09-01 10:20:00,71.92,71.97,71.4,71.9,56047.0,71.92,71.97,71.4,71.9,56047.0
2023-09-01 10:30:00,71.94,71.94,71.56,71.65,28356.0,71.94,71.94,71.56,71.65,28356.0
2023-09-01 10:40:00,71.49,71.77,71.36,71.41,34808.0,71.49,71.77,71.36,71.41,34808.0
2023-09-01 10:50:00,71.41,71.69,71.12,71.33,28667.0,71.41,71.69,71.12,71.33,28667.0
2023-09-01 11:00:00,71.4,71.72,71.29,71.4,20222.0,71.4,71.72,71.29,71.4,20222.0
2023-09-01 11:10:00,71.47,71.93,71.45,71.83,24278.0,71.47,71.93,71.45,71.83,24278.0
2023-09-01 11:20:00,71.81,72.08,71.64,71.99,24642.0,71.81,72.08,71.64,71.99,24642.0
2023-09-01 11:30:00,72.03,72.05,71.75,71.77,33738.0,72.03,72.05,71.75,71.77,33738.0
2023-09-01 11:40:00,71.77,71.98,71.37,71.4,33104.0,71.77,71.98,71.37,71.4,33104.0
2023-09-01 11:50:00,71.36,71.44,71.14,71.15,42940.0,71.36,71.44,71.14,71.15,42940.0
2023-09-01 12:00:00,71.11,71.48,70.95,71.39,29687.0,71.11,71.48,70.95,71.39,29687.0
2023-09-01 12:10:00,71.4,71.46,71.24,71.42,13578.0,71.4,71.46,71.24,71.42,13578.0
2023-09-01 12:20:00,71.44,71.6,71.33,71.45,18282.0,71.44,71.6,71.33,71.45,18282.0
2023-09-01 12:30:00,71.45,71.54,71.23,71.29,7539.0,71.45,71.54,71.23,71.29,7539.0
2023-09-01 12:40:00,71.31,71.35,71.16,71.3,13073.0,71.31,71.35,71.16,71.3,13073.0
2023-09-01 12:50:00,71.3,71.73,71.3,71.73,12382.0,71.3,71.73,71.3,71.73,12382.0
2023-09-01 13:00:00,71.71,71.93,71.66,71.77,16643.0,71.71,71.93,71.66,71.77,16643.0
2023-09-01 13:10:00,71.91,71.91,71.7,71.78,9887.0,71.91,71.91,71.7,71.78,9887.0
2023-09-01 13:20:00,71.75,71.85,71.59,71.74,13076.0,71.75,71.85,71.59,71.74,13076.0
2023-09-01 13:30:00,71.73,72.01,71.67,71.78,16621.0,71.73,72.01,71.67,71.78,16621.0
2023-09-01 13:40:00,71.76,72.03,71.71,71.92,21142.0,71.76,72.03,71.71,71.92,21142.0
2023-09-01 13:50:00,71.94,72.08,71.88,72.0,15220.0,71.94,72.08,71.88,72.0,15220.0
2023-09-01 14:00:00,72.0,72.14,71.84,72.08,21226.0,72.0,72.14,71.84,72.08,21226.0
2023-09-01 14:10:00,72.1,72.13,71.86,72.1,19036.0,72.1,72.13,71.86,72.1,19036.0
2023-09-01 14:20:00,72.11,72.2,71.93,71.98,21911.0,72.11,72.2,71.93,71.98,21911.0
2023-09-01 14:30:00,71.93,71.95,71.64,71.75,34111.0,71.93,71.95,71.64,71.75,34111.0
2023-09-01 14:40:00,71.79,72.0,71.7,71.92,14303.0,71.79,72.0,71.7,71.92,14303.0
2023-09-01 14:50:00,71.94,72.23,71.94,72.16,26220.0,71.94,72.23,71.94,72.16,26220.0
2023-09-01 15:00:00,72.15,72.34,72.06,72.16,41722.0,72.15,72.34,72.06,72.16,41722.0
2023-09-01 15:10:00,72.16,72.32,72.16,72.22,38952.0,72.16,72.32,72.16,72.22,38952.0
2023-09-01 15:20:00,72.25,72.44,72.24,72.34,58494.0,72.25,72.44,72.24,72.34,58494.0
2023-09-01 15:30:00,72.34,72.42,72.05,72.28,73291.0,72.34,72.42,72.05,72.28,73291.0
2023-09-01 15:40:00,72.28,72.43,71.83,71.89,113332.0,72.28,72.43,71.83,71.89,113332.0
2023-09-01 15:50:00,71.85,72.39,71.81,72.15,231372.0,71.85,72.39,71.81,72.15,231372.0
2023-09-05 09:30:00,71.5,72.4,71.28,71.93,82664.0,71.5,72.4,71.28,71.93,82664.0
2023-09-05 09:40:00,72.07,72.46,71.43,71.55,44071.0,72.07,72.46,71.43,71.55,44071.0
2023-09-05 09:50:00,71.63,72.3,71.45,72.3,36619.0,71.63,72.3,71.45,72.3,36619.0
2023-09-05 10:00:00,72.33,72.9,71.81,72.84,47519.0,72.33,72.9,71.81,72.84,47519.0
2023-09-05 10:10:00,72.84,73.36,72.82,73.31,69560.0,72.84,73.36,72.82,73.31,69560.0
2023-09-05 10:20:00,73.31,73.44,73.14,73.21,32863.0,73.31,73.44,73.14,73.21,32863.0
2023-09-05 10:30:00,73.23,73.28,72.72,72.8,30603.0,73.23,73.28,72.72,72.8,30603.0
2023-09-05 10:40:00,72.73,73.1,72.68,73.02,32964.0,72.73,73.1,72.68,73.02,32964.0
2023-09-05 10:50:00,72.94,73.29,72.94,73.11,32522.0,72.94,73.29,72.94,73.11,32522.0
2023-09-05 11:00:00,73.11,73.72,73.06,73.56,36737.0,73.11,73.72,73.06,73.56,36737.0
2023-09-05 11:10:00,73.59,73.59,73.36,73.37,19549.0,73.59,73.59,73.36,73.37,19549.0
2023-09-05 11:20:00,73.39,73.42,73.1,73.31,31580.0,73.39,73.42,73.1,73.31,31580.0
2023-09-05 11:30:00,73.32,73.35,72.91,72.91,33116.0,73.32,73.35,72.91,72.91,33116.0
2023-09-05 11:40:00,72.9,72.9,72.66,72.66,16997.0,72.9,72.9,72.66,72.66,16997.0
2023-09-05 11:50:00,72.67,72.76,72.38,72.45,35512.0,72.67,72.76,72.38,72.45,35512.0
2023-09-05 12:00:00,72.45,72.99,72.42,72.95,28241.0,72.45,72.99,72.42,72.95,28241.0
2023-09-05 12:10:00,72.99,73.01,72.83,72.88,19054.0,72.99,73.01,72.83,72.88,19054.0
2023-09-05 12:20:00,72.86,73.13,72.82,73.06,21821.0,72.86,73.13,72.82,73.06,21821.0
2023-09-05 12:30:00,73.12,73.5,73.05,73.44,26410.0,73.12,73.5,73.05,73.44,26410.0
2023-09-05 12:40:00,73.46,73.54,73.32,73.49,13815.0,73.46,73.54,73.32,73.49,13815.0
2023-09-05 12:50:00,73.46,73.59,73.39,73.55,14040.0,73.46,73.59,73.39,73.55,14040.0
2023-09-05 13:00:00,73.56,73.64,73.4,73.55,19469.0,73.56,73.64,73.4,73.55,19469.0
2023-09-05 13:10:00,73.55,73.72,73.35,73.5,21626.0,73.55,73.72,73.35,73.5,21626.0
2023-09-05 13:20:00,73.5,73.65,73.49,73.64,15251.0,73.5,73.65,73.49,73.64,15251.0
2023-09-05 13:30:00,73.64,73.92,73.52,73.85,24389.0,73.64,73.92,73.52,73.85,24389.0
2023-09-05 13:40:00,73.82,73.99,73.79,73.91,19651.0,73.82,73.99,73.79,73.91,19651.0
2023-09-05 13:50:00,73.86,73.93,73.8,73.89,16448.0,73.86,73.93,73.8,73.89,16448.0
2023-09-05 14:00:00,73.9,74.19,73.84,74.12,64637.0,73.9,74.19,73.84,74.12,64637.0
2023-09-05 14:10:00,74.07,74.21,74.07,74.16,25134.0,74.07,74.21,74.07,74.16,25134.0
2023-09-05 14:20:00,74.15,74.43,74.04,74.36,28774.0,74.15,74.43,74.04,74.36,28774.0
2023-09-05 14:30:00,74.39,74.44,74.23,74.32,21129.0,74.39,74.44,74.23,74.32,21129.0
2023-09-05 14:40:00,74.31,74.5,74.31,74.49,58195.0,74.31,74.5,74.31,74.49,58195.0
2023-09-05 14:50:00,74.47,74.95,74.44,74.8,66685.0,74.47,74.95,74.44,74.8,66685.0
2023-09-05 15:00:00,74.83,74.99,74.7,74.72,33473.0,74.83,74.99,74.7,74.72,33473.0
2023-09-05 15:10:00,74.72,74.82,74.46,74.73,44540.0,74.72,74.82,74.46,74.73,44540.0
2023-09-05 15:20:00,74.73,74.86,74.49,74.63,47303.0,74.73,74.86,74.49,74.63,47303.0
2023-09-05 15:30:00,74.61,74.74,74.21,74.43,126540.0,74.61,74.74,74.21,74.43,126540.0
2023-09-05 15:40:00,74.42,74.76,74.42,74.67,159183.0,74.42,74.76,74.42,74.67,159183.0
2023-09-05 15:50:00,74.66,74.8,74.52,74.78,322354.0,74.66,74.8,74.52,74.78,322354.0
2023-09-06 09:30:00,74.08,74.57,72.75,72.97,124684.0,74.08,74.57,72.75,72.97,124684.0
2023-09-06 09:40:00,72.97,73.89,72.86,73.03,66918.0,72.97,73.89,72.86,73.03,66918.0
2023-09-06 09:50:00,73.06,73.58,72.77,73.35,61548.0,73.06,73.58,72.77,73.35,61548.0
2023-09-06 10:00:00,73.35,73.36,72.38,72.61,113500.0,73.35,73.36,72.38,72.61,113500.0
2023-09-06 10:10:00,72.66,72.9,72.44,72.81,134635.0,72.66,72.9,72.44,72.81,134635.0
2023-09-06 10:20:00,72.81,72.95,72.13,72.13,51808.0,72.81,72.95,72.13,72.13,51808.0
2023-09-06 10:30:00,72.14,72.39,71.74,71.85,90996.0,72.14,72.39,71.74,71.85,90996.0
2023-09-06 10:40:00,71.82,72.18,71.68,71.95,56419.0,71.82,72.18,71.68,71.95,56419.0
2023-09-06 10:50:00,71.97,72.11,71.6,71.6,47616.0,71.97,72.11,71.6,71.6,47616.0
2023-09-06 11:00:00,71.58,71.84,71.29,71.53,40860.0,71.58,71.84,71.29,71.53,40860.0
2023-09-06 11:10:00,71.52,72.23,71.49,72.23,26353.0,71.52,72.23,71.49,72.23,26353.0
2023-09-06 11:20:00,72.26,72.33,72.03,72.06,18598.0,72.26,72.33,72.03,72.06,18598.0
2023-09-06 11:30:00,72.04,72.16,71.94,72.11,19558.0,72.04,72.16,71.94,72.11,19558.0
2023-09-06 11:40:00,72.12,72.23,71.88,72.0,24316.0,72.12,72.23,71.88,72.0,24316.0
2023-09-06 11:50:00,71.86,72.09,71.82,72.08,10658.0,71.86,72.09,71.82,72.08,10658.0
2023-09-06 12:00:00,72.14,72.23,72.02,72.07,13787.0,72.14,72.23,72.02,72.07,13787.0
2023-09-06 12:10:00,72.04,72.04,71.73,71.77,21391.0,72.04,72.04,71.73,71.77,21391.0
2023-09-06 12:20:00,71.74,71.9,71.61,71.69,21185.0,71.74,71.9,71.61,71.69,21185.0
2023-09-06 12:30:00,71.64,71.66,71.42,71.42,24435.0,71.64,71.66,71.42,71.42,24435.0
2023-09-06 12:40:00,71.48,71.58,71.3,71.42,33957.0,71.48,71.58,71.3,71.42,33957.0
2023-09-06 12:50:00,71.46,71.68,71.42,71.56,31059.0,71.46,71.68,71.42,71.56,31059.0
2023-09-06 13:00:00,71.56,71.76,71.46,71.71,32110.0,71.56,71.76,71.46,71.71,32110.0
2023-09-06 13:10:00,71.78,72.2,71.71,72.14,24448.0,71.78,72.2,71.71,72.14,24448.0
2023-09-06 13:20:00,72.09,72.29,72.0,72.18,20938.0,72.09,72.29,72.0,72.18,20938.0
2023-09-06 13:30:00,72.2,72.64,72.06,72.61,34771.0,72.2,72.64,72.06,72.61,34771.0
2023-09-06 13:40:00,72.59,72.79,72.35,72.76,27618.0,72.59,72.79,72.35,72.76,27618.0
2023-09-06 13:50:00,72.76,72.79,72.43,72.46,18364.0,72.76,72.79,72.43,72.46,18364.0
2023-09-06 14:00:00,72.48,72.76,72.39,72.76,16773.0,72.48,72.76,72.39,72.76,16773.0
2023-09-06 14:10:00,72.76,72.93,72.65,72.76,30642.0,72.76,72.93,72.65,72.76,30642.0
2023-09-06 14:20:00,72.74,72.81,72.48,72.7,17074.0,72.74,72.81,72.48,72.7,17074.0
2023-09-06 14:30:00,72.7,72.88,72.61,72.66,29841.0,72.7,72.88,72.61,72.66,29841.0
2023-09-06 14:40:00,72.64,72.73,72.55,72.57,28308.0,72.64,72.73,72.55,72.57,28308.0
2023-09-06 14:50:00,72.64,72.74,72.09,72.16,56592.0,72.64,72.74,72.09,72.16,56592.0
2023-09-06 15:00:00,72.15,72.19,71.96,71.99,32933.0,72.15,72.19,71.96,71.99,32933.0
2023-09-06 15:10:00,71.96,72.38,71.95,72.26,39904.0,71.96,72.38,71.95,72.26,39904.0
2023-09-06 15:20:00,72.24,72.26,72.03,72.13,65003.0,72.24,72.26,72.03,72.13,65003.0
2023-09-06 15:30:00,72.13,72.2,71.9,71.94,193249.0,72.13,72.2,71.9,71.94,193249.0
2023-09-06 15:40:00,71.93,72.06,71.79,71.97,118211.0,71.93,72.06,71.79,71.97,118211.0
2023-09-06 15:50:00,72.01,72.49,71.86,72.38,269485.0,72.01,72.49,71.86,72.38,269485.0
2023-09-07 09:30:00,70.3,70.3,69.06,69.81,130839.0,70.3,70.3,69.06,69.81,130839.0
2023-09-07 09:40:00,69.83,69.93,69.03,69.03,45313.0,69.83,69.93,69.03,69.03,45313.0
2023-09-07 09:50:00,69.06,69.1,68.24,68.51,81657.0,69.06,69.1,68.24,68.51,81657.0
2023-09-07 10:00:00,68.48,68.64,68.02,68.11,85300.0,68.48,68.64,68.02,68.11,85300.0
2023-09-07 10:10:00,68.13,69.19,68.06,69.13,31470.0,68.13,69.19,68.06,69.13,31470.0
2023-09-07 10:20:00,69.05,69.5,69.04,69.31,28550.0,69.05,69.5,69.04,69.31,28550.0
2023-09-07 10:30:00,69.29,70.02,68.94,70.02,31972.0,69.29,70.02,68.94,70.02,31972.0
2023-09-07 10:40:00,70.05,70.69,69.99,70.5,57989.0,70.05,70.69,69.99,70.5,57989.0
2023-09-07 10:50:00,70.49,70.9,70.26,70.8,41540.0,70.49,70.9,70.26,70.8,41540.0
2023-09-07 11:00:00,70.79,71.03,70.66,70.84,30950.0,70.79,71.03,70.66,70.84,30950.0
2023-09-07 11:10:00,70.77,71.2,70.73,71.08,28272.0,70.77,71.2,70.73,71.08,28272.0
2023-09-07 11:20:00,71.08,71.16,70.85,71.08,19006.0,71.08,71.16,70.85,71.08,19006.0
2023-09-07 11:30:00,71.06,71.4,70.93,71.14,20976.0,71.06,71.4,70.93,71.14,20976.0
2023-09-07 11:40:00,71.14,71.25,70.97,71.1,16429.0,71.14,71.25,70.97,71.1,16429.0
2023-09-07 11:50:00,71.12,71.17,70.82,70.89,23700.0,71.12,71.17,70.82,70.89,23700.0
2023-09-07 12:00:00,70.9,71.48,70.9,71.37,21468.0,70.9,71.48,70.9,71.37,21468.0
2023-09-07 12:10:00,71.36,71.74,71.24,71.74,20850.0,71.36,71.74,71.24,71.74,20850.0
2023-09-07 12:20:00,71.67,71.67,70.96,71.01,22243.0,71.67,71.67,70.96,71.01,22243.0
2023-09-07 12:30:00,71.02,71.14,70.71,71.08,50197.0,71.02,71.14,70.71,71.08,50197.0
2023-09-07 12:40:00,71.1,71.29,71.02,71.05,19792.0,71.1,71.29,71.02,71.05,19792.0
2023-09-07 12:50:00,71.06,71.2,70.76,70.92,33476.0,71.06,71.2,70.76,70.92,33476.0
2023-09-07 13:00:00,70.92,71.31,70.88,71.18,40299.0,70.92,71.31,70.88,71.18,40299.0
2023-09-07 13:10:00,71.21,71.46,70.94,71.46,16186.0,71.21,71.46,70.94,71.46,16186.0
2023-09-07 13:20:00,71.41,71.52,71.33,71.52,10531.0,71.41,71.52,71.33,71.52,10531.0
2023-09-07 13:30:00,71.5,71.53,71.21,71.38,11311.0,71.5,71.53,71.21,71.38,11311.0
2023-09-07 13:40:00,71.39,71.57,71.18,71.18,18863.0,71.39,71.57,71.18,71.18,18863.0
2023-09-07 13:50:00,71.17,71.25,70.94,70.99,20729.0,71.17,71.25,70.94,70.99,20729.0
2023-09-07 14:00:00,70.97,71.19,70.97,71.07,41042.0,70.97,71.19,70.97,71.07,41042.0
2023-09-07 14:10:00,71.12,71.12,70.86,70.9,17746.0,71.12,71.12,70.86,70.9,17746.0
2023-09-07 14:20:00,70.91,70.98,70.7,70.7,15777.0,70.91,70.98,70.7,70.7,15777.0
2023-09-07 14:30:00,70.67,70.81,70.64,70.77,24204.0,70.67,70.81,70.64,70.77,24204.0
2023-09-07 14:40:00,70.79,70.98,70.67,70.78,17768.0,70.79,70.98,70.67,70.78,17768.0
2023-09-07 14:50:00,70.77,70.8,70.55,70.64,16779.0,70.77,70.8,70.55,70.64,16779.0
2023-09-07 15:00:00,70.65,70.99,70.55,70.96,27413.0,70.65,70.99,70.55,70.96,27413.0
2023-09-07 15:10:00,70.93,71.0,70.72,70.77,15241.0,70.93,71.0,70.72,70.77,15241.0
2023-09-07 15:20:00,70.78,70.84,70.39,70.68,23165.0,70.78,70.84,70.39,70.68,23165.0
2023-09-07 15:30:00,70.65,70.71,70.5,70.52,25417.0,70.65,70.71,70.5,70.52,25417.0
2023-09-07 15:40:00,70.5,70.62,70.31,70.48,47187.0,70.5,70.62,70.31,70.48,47187.0
2023-09-07 15:50:00,70.5,71.05,70.49,70.94,245819.0,70.5,71.05,70.49,70.94,245819.0
2023-09-08 09:30:00,69.35,70.9,69.23,70.72,62238.0,69.35,70.9,69.23,70.72,62238.0
2023-09-08 09:40:00,70.55,71.0,70.51,70.55,58372.0,70.55,71.0,70.51,70.55,58372.0
2023-09-08 09:50:00,70.59,70.64,69.87,70.0,51127.0,70.59,70.64,69.87,70.0,51127.0
2023-09-08 10:00:00,69.99,70.85,69.76,70.77,46664.0,69.99,70.85,69.76,70.77,46664.0
2023-09-08 10:10:00,70.82,71.84,70.82,71.78,53123.0,70.82,71.84,70.82,71.78,53123.0
2023-09-08 10:20:00,71.78,72.05,71.71,71.94,34629.0,71.78,72.05,71.71,71.94,34629.0
2023-09-08 10:30:00,71.9,71.98,71.53,71.68,44347.0,71.9,71.98,71.53,71.68,44347.0
2023-09-08 10:40:00,71.7,71.92,71.53,71.79,31925.0,71.7,71.92,71.53,71.79,31925.0
2023-09-08 10:50:00,71.85,72.14,71.06,71.06,35460.0,71.85,72.14,71.06,71.06,35460.0
2023-09-08 11:00:00,71.04,71.46,70.95,71.02,36164.0,71.04,71.46,70.95,71.02,36164.0
2023-09-08 11:10:00,71.02,71.4,70.99,71.05,19967.0,71.02,71.4,70.99,71.05,19967.0
2023-09-08 11:20:00,71.05,71.52,71.02,71.29,18770.0,71.05,71.52,71.02,71.29,18770.0
2023-09-08 11:30:00,71.31,71.38,70.97,71.03,18869.0,71.31,71.38,70.97,71.03,18869.0
2023-09-08 11:40:00,71.0,71.11,70.84,71.02,11596.0,71.0,71.11,70.84,71.02,11596.0
2023-09-08 11:50:00,71.02,71.02,70.71,70.83,12949.0,71.02,71.02,70.71,70.83,12949.0
2023-09-08 12:00:00,70.85,70.94,70.7,70.86,9012.0,70.85,70.94,70.7,70.86,9012.0
2023-09-08 12:10:00,70.9,71.0,70.74,70.92,7720.0,70.9,71.0,70.74,70.92,7720.0
2023-09-08 12:20:00,70.88,70.88,70.54,70.64,80351.0,70.88,70.88,70.54,70.64,80351.0
2023-09-08 12:30:00,70.61,70.86,70.45,70.86,11296.0,70.61,70.86,70.45,70.86,11296.0
2023-09-08 12:40:00,70.88,70.89,70.6,70.62,9589.0,70.88,70.89,70.6,70.62,9589.0
2023-09-08 12:50:00,70.62,70.91,70.59,70.9,8360.0,70.62,70.91,70.59,70.9,8360.0
2023-09-08 13:00:00,70.83,71.21,70.81,71.12,17665.0,70.83,71.21,70.81,71.12,17665.0
2023-09-08 13:10:00,71.1,71.3,71.04,71.16,22587.0,71.1,71.3,71.04,71.16,22587.0
2023-09-08 13:20:00,71.19,71.64,71.17,71.52,20072.0,71.19,71.64,71.17,71.52,20072.0
2023-09-08 13:30:00,71.48,71.67,71.33,71.63,46135.0,71.48,71.67,71.33,71.63,46135.0
2023-09-08 13:40:00,71.63,72.0,71.61,71.65,14946.0,71.63,72.0,71.61,71.65,14946.0
2023-09-08 13:50:00,71.62,71.65,71.49,71.51,15394.0,71.62,71.65,71.49,71.51,15394.0
2023-09-08 14:00:00,71.51,71.67,71.47,71.59,24468.0,71.51,71.67,71.47,71.59,24468.0
2023-09-08 14:10:00,71.55,71.55,71.14,71.14,15161.0,71.55,71.55,71.14,71.14,15161.0
2023-09-08 14:20:00,71.15,71.25,70.81,70.86,34670.0,71.15,71.25,70.81,70.86,34670.0
2023-09-08 14:30:00,70.86,71.22,70.71,71.12,39907.0,70.86,71.22,70.71,71.12,39907.0
2023-09-08 14:40:00,71.17,71.31,71.1,71.1,12786.0,71.17,71.31,71.1,71.1,12786.0
2023-09-08 14:50:00,71.11,71.18,70.95,70.97,13164.0,71.11,71.18,70.95,70.97,13164.0
2023-09-08 15:00:00,70.96,71.0,70.86,70.94,15260.0,70.96,71.0,70.86,70.94,15260.0
2023-09-08 15:10:00,70.98,71.01,70.78,70.81,24169.0,70.98,71.01,70.78,70.81,24169.0
2023-09-08 15:20:00,70.81,71.02,70.77,71.01,19134.0,70.81,71.02,70.77,71.01,19134.0
2023-09-08 15:30:00,71.03,71.28,71.0,71.13,35291.0,71.03,71.28,71.0,71.13,35291.0
2023-09-08 15:40:00,71.11,71.14,70.79,70.84,44641.0,71.11,71.14,70.79,70.84,44641.0
2023-09-08 15:50:00,70.86,71.17,70.85,71.13,233440.0,70.86,71.17,70.85,71.13,233440.0
2023-09-11 09:30:00,72.55,73.9,72.26,73.1,161204.0,72.55,73.9,72.26,73.1,161204.0
2023-09-11 09:40:00,73.1,73.4,72.7,72.75,75706.0,73.1,73.4,72.7,72.75,75706.0
2023-09-11 09:50:00,72.61,73.08,72.28,72.38,34750.0,72.61,73.08,72.28,72.38,34750.0
2023-09-11 10:00:00,72.44,73.07,72.34,72.95,29420.0,72.44,73.07,72.34,72.95,29420.0
2023-09-11 10:10:00,72.95,73.45,72.61,73.35,27366.0,72.95,73.45,72.61,73.35,27366.0
2023-09-11 10:20:00,73.35,74.05,73.33,74.0,47085.0,73.35,74.05,73.33,74.0,47085.0
2023-09-11 10:30:00,73.96,74.03,73.48,73.95,36864.0,73.96,74.03,73.48,73.95,36864.0
2023-09-11 10:40:00,73.87,74.08,73.71,74.02,29184.0,73.87,74.08,73.71,74.02,29184.0
2023-09-11 10:50:00,74.04,74.05,73.52,73.6,34090.0,74.04,74.05,73.52,73.6,34090.0
2023-09-11 11:00:00,73.61,73.83,73.45,73.73,40283.0,73.61,73.83,73.45,73.73,40283.0
2023-09-11 11:10:00,73.73,73.96,73.66,73.93,28514.0,73.73,73.96,73.66,73.93,28514.0
2023-09-11 11:20:00,73.95,74.0,73.7,73.72,32364.0,73.95,74.0,73.7,73.72,32364.0
2023-09-11 11:30:00,73.71,73.77,73.35,73.39,24599.0,73.71,73.77,73.35,73.39,24599.0
2023-09-11 11:40:00,73.41,73.42,72.72,72.84,36142.0,73.41,73.42,72.72,72.84,36142.0
2023-09-11 11:50:00,72.89,73.01,72.75,72.95,26323.0,72.89,73.01,72.75,72.95,26323.0
2023-09-11 12:00:00,73.0,73.3,73.0,73.13,38542.0,73.0,73.3,73.0,73.13,38542.0
2023-09-11 12:10:00,73.13,73.26,73.0,73.17,19341.0,73.13,73.26,73.0,73.17,19341.0
2023-09-11 12:20:00,73.15,73.54,73.15,73.54,32660.0,73.15,73.54,73.15,73.54,32660.0
2023-09-11 12:30:00,73.55,73.7,73.46,73.65,51736.0,73.55,73.7,73.46,73.65,51736.0
2023-09-11 12:40:00,73.69,73.7,73.28,73.52,41741.0,73.69,73.7,73.28,73.52,41741.0
2023-09-11 12:50:00,73.48,73.61,73.29,73.5,15902.0,73.48,73.61,73.29,73.5,15902.0
2023-09-11 13:00:00,73.51,73.62,73.42,73.56,19032.0,73.51,73.62,73.42,73.56,19032.0
2023-09-11 13:10:00,73.55,73.74,73.5,73.69,20792.0,73.55,73.74,73.5,73.69,20792.0
2023-09-11 13:20:00,73.69,73.96,73.68,73.94,26087.0,73.69,73.96,73.68,73.94,26087.0
2023-09-11 13:30:00,73.94,74.2,73.89,74.09,44345.0,73.94,74.2,73.89,74.09,44345.0
2023-09-11 13:40:00,74.09,74.1,73.96,73.96,38025.0,74.09,74.1,73.96,73.96,38025.0
2023-09-11 13:50:00,74.0,74.29,74.0,74.28,27156.0,74.0,74.29,74.0,74.28,27156.0
2023-09-11 14:00:00,74.29,74.45,74.18,74.32,34139.0,74.29,74.45,74.18,74.32,34139.0
2023-09-11 14:10:00,74.31,74.56,74.29,74.45,38425.0,74.31,74.56,74.29,74.45,38425.0
2023-09-11 14:20:00,74.5,74.58,74.32,74.39,23133.0,74.5,74.58,74.32,74.39,23133.0
2023-09-11 14:30:00,74.39,74.4,74.18,74.31,24106.0,74.39,74.4,74.18,74.31,24106.0
2023-09-11 14:40:00,74.3,74.37,74.06,74.35,145347.0,74.3,74.37,74.06,74.35,145347.0
2023-09-11 14:50:00,74.36,74.45,74.17,74.28,19483.0,74.36,74.45,74.17,74.28,19483.0
2023-09-11 15:00:00,74.29,74.57,74.29,74.36,140963.0,74.29,74.57,74.29,74.36,140963.0
2023-09-11 15:10:00,74.34,74.6,74.29,74.46,33985.0,74.34,74.6,74.29,74.46,33985.0
2023-09-11 15:20:00,74.43,74.67,74.43,74.61,39239.0,74.43,74.67,74.43,74.61,39239.0
2023-09-11 15:30:00,74.61,74.96,74.6,74.72,75094.0,74.61,74.96,74.6,74.72,75094.0
2023-09-11 15:40:00,74.72,74.73,74.28,74.41,134768.0,74.72,74.73,74.28,74.41,134768.0
2023-09-11 15:50:00,74.47,74.49,73.78,74.0,287622.0,74.47,74.49,73.78,74.0,287622.0
2023-09-12 09:30:00,72.74,72.87,71.75,72.24,137082.0,72.74,72.87,71.75,72.24,137082.0
2023-09-12 09:40:00,72.25,73.38,72.24,72.94,34797.0,72.25,73.38,72.24,72.94,34797.0
2023-09-12 09:50:00,72.88,73.36,72.77,73.09,31327.0,72.88,73.36,72.77,73.09,31327.0
2023-09-12 10:00:00,73.1,73.1,72.45,72.83,30508.0,73.1,73.1,72.45,72.83,30508.0
2023-09-12 10:10:00,72.84,73.54,72.68,73.45,30866.0,72.84,73.54,72.68,73.45,30866.0
2023-09-12 10:20:00,73.39,73.7,72.83,72.84,34374.0,73.39,73.7,72.83,72.84,34374.0
2023-09-12 10:30:00,72.84,72.85,72.5,72.67,29143.0,72.84,72.85,72.5,72.67,29143.0
2023-09-12 10:40:00,72.69,72.77,72.33,72.35,34827.0,72.69,72.77,72.33,72.35,34827.0
2023-09-12 10:50:00,72.31,72.31,71.79,71.8,75174.0,72.31,72.31,71.79,71.8,75174.0
2023-09-12 11:00:00,71.83,72.24,71.66,71.66,51439.0,71.83,72.24,71.66,71.66,51439.0
2023-09-12 11:10:00,71.72,71.72,71.47,71.5,21342.0,71.72,71.72,71.47,71.5,21342.0
2023-09-12 11:20:00,71.5,71.6,71.31,71.6,26581.0,71.5,71.6,71.31,71.6,26581.0
2023-09-12 11:30:00,71.73,72.23,71.62,72.17,19192.0,71.73,72.23,71.62,72.17,19192.0
2023-09-12 11:40:00,72.2,72.4,71.95,72.4,23831.0,72.2,72.4,71.95,72.4,23831.0
2023-09-12 11:50:00,72.4,72.45,72.13,72.14,31009.0,72.4,72.45,72.13,72.14,31009.0
2023-09-12 12:00:00,72.13,72.21,72.09,72.2,8758.0,72.13,72.21,72.09,72.2,8758.0
2023-09-12 12:10:00,72.18,72.28,72.01,72.09,19260.0,72.18,72.28,72.01,72.09,19260.0
2023-09-12 12:20:00,72.13,72.27,71.97,72.23,14157.0,72.13,72.27,71.97,72.23,14157.0
2023-09-12 12:30:00,72.2,72.29,72.13,72.26,19787.0,72.2,72.29,72.13,72.26,19787.0
2023-09-12 12:40:00,72.27,72.47,72.19,72.35,26658.0,72.27,72.47,72.19,72.35,26658.0
2023-09-12 12:50:00,72.36,72.49,72.26,72.45,21524.0,72.36,72.49,72.26,72.45,21524.0
2023-09-12 13:00:00,72.41,72.49,72.1,72.17,15533.0,72.41,72.49,72.1,72.17,15533.0
2023-09-12 13:10:00,72.16,72.55,71.97,72.52,24200.0,72.16,72.55,71.97,72.52,24200.0
2023-09-12 13:20:00,72.59,73.02,72.56,72.98,31061.0,72.59,73.02,72.56,72.98,31061.0
2023-09-12 13:30:00,73.03,73.33,72.97,73.12,23989.0,73.03,73.33,72.97,73.12,23989.0
2023-09-12 13:40:00,73.14,73.18,72.78,72.94,19396.0,73.14,73.18,72.78,72.94,19396.0
2023-09-12 13:50:00,72.94,72.94,72.24,72.24,30098.0,72.94,72.94,72.24,72.24,30098.0
2023-09-12 14:00:00,72.22,72.46,72.05,72.34,15906.0,72.22,72.46,72.05,72.34,15906.0
2023-09-12 14:10:00,72.38,72.57,72.24,72.28,20951.0,72.38,72.57,72.24,72.28,20951.0
2023-09-12 14:20:00,72.28,72.42,72.18,72.23,14887.0,72.28,72.42,72.18,72.23,14887.0
2023-09-12 14:30:00,72.22,72.22,71.9,71.94,20488.0,72.22,72.22,71.9,71.94,20488.0
2023-09-12 14:40:00,71.96,72.22,71.96,71.97,16784.0,71.96,72.22,71.96,71.97,16784.0
2023-09-12 14:50:00,72.1,72.16,71.86,71.99,31613.0,72.1,72.16,71.86,71.99,31613.0
2023-09-12 15:00:00,71.98,72.14,71.92,71.94,20418.0,71.98,72.14,71.92,71.94,20418.0
2023-09-12 15:10:00,71.97,72.13,71.89,71.89,15152.0,71.97,72.13,71.89,71.89,15152.0
2023-09-12 15:20:00,71.9,72.13,71.77,71.82,50331.0,71.9,72.13,71.77,71.82,50331.0
2023-09-12 15:30:00,71.81,71.93,71.24,71.31,70931.0,71.81,71.93,71.24,71.31,70931.0
2023-09-12 15:40:00,71.31,71.53,71.21,71.36,82006.0,71.31,71.53,71.21,71.36,82006.0
2023-09-12 15:50:00,71.4,71.85,71.37,71.8,300204.0,71.4,71.85,71.37,71.8,300204.0
2023-09-13 09:30:00,71.47,71.67,70.6,71.36,64488.0,71.47,71.67,70.6,71.36,64488.0
2023-09-13 09:40:00,71.45,71.84,71.2,71.36,38056.0,71.45,71.84,71.2,71.36,38056.0
2023-09-13 09:50:00,71.4,71.59,71.0,71.26,20929.0,71.4,71.59,71.0,71.26,20929.0
2023-09-13 10:00:00,71.26,71.37,70.9,71.1,18146.0,71.26,71.37,70.9,71.1,18146.0
2023-09-13 10:10:00,71.16,71.22,70.63,70.92,32786.0,71.16,71.22,70.63,70.92,32786.0
2023-09-13 10:20:00,70.95,71.33,70.95,71.21,37089.0,70.95,71.33,70.95,71.21,37089.0
2023-09-13 10:30:00,71.13,71.87,71.11,71.8,37203.0,71.13,71.87,71.11,71.8,37203.0
2023-09-13 10:40:00,71.8,71.93,71.53,71.63,15324.0,71.8,71.93,71.53,71.63,15324.0
2023-09-13 10:50:00,71.61,71.94,71.55,71.88,17057.0,71.61,71.94,71.55,71.88,17057.0
2023-09-13 11:00:00,71.9,71.98,71.72,71.88,12392.0,71.9,71.98,71.72,71.88,12392.0
2023-09-13 11:10:00,71.89,72.17,71.76,71.9,20586.0,71.89,72.17,71.76,71.9,20586.0
2023-09-13 11:20:00,71.94,72.1,71.84,72.07,15287.0,71.94,72.1,71.84,72.07,15287.0
2023-09-13 11:30:00,72.09,72.12,71.72,71.89,15975.0,72.09,72.12,71.72,71.89,15975.0
2023-09-13 11:40:00,71.94,71.97,71.67,71.74,21614.0,71.94,71.97,71.67,71.74,21614.0
2023-09-13 11:50:00,71.67,71.68,71.11,71.5,15971.0,71.67,71.68,71.11,71.5,15971.0
2023-09-13 12:00:00,71.49,71.79,71.34,71.59,15145.0,71.49,71.79,71.34,71.59,15145.0
2023-09-13 12:10:00,71.59,71.82,71.45,71.73,67719.0,71.59,71.82,71.45,71.73,67719.0
2023-09-13 12:20:00,71.73,71.98,71.68,71.79,19833.0,71.73,71.98,71.68,71.79,19833.0
2023-09-13 12:30:00,71.8,72.0,71.63,71.73,11949.0,71.8,72.0,71.63,71.73,11949.0
2023-09-13 12:40:00,71.71,71.95,71.69,71.9,11866.0,71.71,71.95,71.69,71.9,11866.0
2023-09-13 12:50:00,71.88,71.99,71.54,71.73,15983.0,71.88,71.99,71.54,71.73,15983.0
2023-09-13 13:00:00,71.77,71.79,71.53,71.67,12946.0,71.77,71.79,71.53,71.67,12946.0
2023-09-13 13:10:00,71.67,71.79,71.6,71.74,15258.0,71.67,71.79,71.6,71.74,15258.0
2023-09-13 13:20:00,71.78,71.86,71.69,71.76,8813.0,71.78,71.86,71.69,71.76,8813.0
2023-09-13 13:30:00,71.77,71.91,71.73,71.84,14423.0,71.77,71.91,71.73,71.84,14423.0
2023-09-13 13:40:00,71.8,71.89,71.52,71.56,22342.0,71.8,71.89,71.52,71.56,22342.0
2023-09-13 13:50:00,71.52,71.63,71.49,71.54,14500.0,71.52,71.63,71.49,71.54,14500.0
2023-09-13 14:00:00,71.53,71.55,71.25,71.43,21049.0,71.53,71.55,71.25,71.43,21049.0
2023-09-13 14:10:00,71.4,71.74,71.37,71.52,30500.0,71.4,71.74,71.37,71.52,30500.0
2023-09-13 14:20:00,71.59,71.82,71.59,71.82,31270.0,71.59,71.82,71.59,71.82,31270.0
2023-09-13 14:30:00,71.82,71.93,71.71,71.93,23373.0,71.82,71.93,71.71,71.93,23373.0
2023-09-13 14:40:00,71.93,72.05,71.86,71.9,28827.0,71.93,72.05,71.86,71.9,28827.0
2023-09-13 14:50:00,71.9,71.9,71.56,71.63,28880.0,71.9,71.9,71.56,71.63,28880.0
2023-09-13 15:00:00,71.6,71.77,71.54,71.62,32859.0,71.6,71.77,71.54,71.62,32859.0
2023-09-13 15:10:00,71.57,71.7,71.45,71.64,27074.0,71.57,71.7,71.45,71.64,27074.0
2023-09-13 15:20:00,71.64,71.82,71.56,71.79,23733.0,71.64,71.82,71.56,71.79,23733.0
2023-09-13 15:30:00,71.8,71.99,71.74,71.75,29871.0,71.8,71.99,71.74,71.75,29871.0
2023-09-13 15:40:00,71.78,71.86,71.54,71.59,44415.0,71.78,71.86,71.54,71.59,44415.0
2023-09-13 15:50:00,71.58,71.84,71.45,71.49,208595.0,71.58,71.84,71.45,71.49,208595.0
2023-09-14 09:30:00,72.32,73.01,71.71,72.19,67889.0,72.32,73.01,71.71,72.19,67889.0
2023-09-14 09:40:00,72.25,72.41,71.02,71.07,56986.0,72.25,72.41,71.02,71.07,56986.0
2023-09-14 09:50:00,71.0,71.18,70.4,71.01,64518.0,71.0,71.18,70.4,71.01,64518.0
2023-09-14 10:00:00,71.04,71.11,70.72,70.86,31779.0,71.04,71.11,70.72,70.86,31779.0
2023-09-14 10:10:00,70.8,71.02,70.6,70.64,31358.0,70.8,71.02,70.6,70.64,31358.0
2023-09-14 10:20:00,70.57,71.46,70.54,71.33,23700.0,70.57,71.46,70.54,71.33,23700.0
2023-09-14 10:30:00,71.35,72.09,71.26,72.06,49287.0,71.35,72.09,71.26,72.06,49287.0
2023-09-14 10:40:00,72.06,72.67,72.06,72.64,52273.0,72.06,72.67,72.06,72.64,52273.0
2023-09-14 10:50:00,72.66,73.55,72.64,73.48,45284.0,72.66,73.55,72.64,73.48,45284.0
2023-09-14 11:00:00,73.52,74.11,73.48,73.9,49091.0,73.52,74.11,73.48,73.9,49091.0
2023-09-14 11:10:00,73.89,74.08,73.29,73.3,72522.0,73.89,74.08,73.29,73.3,72522.0
2023-09-14 11:20:00,73.31,73.43,73.21,73.21,23735.0,73.31,73.43,73.21,73.21,23735.0
2023-09-14 11:30:00,73.22,73.32,72.88,72.91,41775.0,73.22,73.32,72.88,72.91,41775.0
2023-09-14 11:40:00,72.94,72.95,72.35,72.7,47807.0,72.94,72.95,72.35,72.7,47807.0
2023-09-14 11:50:00,72.71,72.73,72.08,72.15,36990.0,72.71,72.73,72.08,72.15,36990.0
2023-09-14 12:00:00,72.14,72.27,71.75,71.75,72132.0,72.14,72.27,71.75,71.75,72132.0
2023-09-14 12:10:00,71.73,71.8,71.1,71.19,34735.0,71.73,71.8,71.1,71.19,34735.0
2023-09-14 12:20:00,71.23,71.23,70.53,70.77,107879.0,71.23,71.23,70.53,70.77,107879.0
2023-09-14 12:30:00,70.75,70.95,70.62,70.69,29284.0,70.75,70.95,70.62,70.69,29284.0
2023-09-14 12:40:00,70.72,70.89,70.6,70.85,28910.0,70.72,70.89,70.6,70.85,28910.0
2023-09-14 12:50:00,70.79,71.11,70.7,71.07,49108.0,70.79,71.11,70.7,71.07,49108.0
2023-09-14 13:00:00,71.03,71.28,71.02,71.19,20455.0,71.03,71.28,71.02,71.19,20455.0
2023-09-14 13:10:00,71.24,71.33,71.11,71.3,11664.0,71.24,71.33,71.11,71.3,11664.0
2023-09-14 13:20:00,71.29,71.57,71.29,71.49,20546.0,71.29,71.57,71.29,71.49,20546.0
2023-09-14 13:30:00,71.46,71.53,71.32,71.45,17940.0,71.46,71.53,71.32,71.45,17940.0
2023-09-14 13:40:00,71.47,71.66,71.36,71.52,26404.0,71.47,71.66,71.36,71.52,26404.0
2023-09-14 13:50:00,71.51,71.63,71.32,71.33,21345.0,71.51,71.63,71.32,71.33,21345.0
2023-09-14 14:00:00,71.34,71.39,71.15,71.19,34299.0,71.34,71.39,71.15,71.19,34299.0
2023-09-14 14:10:00,71.22,71.49,71.15,71.46,14674.0,71.22,71.49,71.15,71.46,14674.0
2023-09-14 14:20:00,71.56,71.66,71.47,71.56,8751.0,71.56,71.66,71.47,71.56,8751.0
2023-09-14 14:30:00,71.55,71.9,71.54,71.87,19956.0,71.55,71.9,71.54,71.87,19956.0
2023-09-14 14:40:00,71.88,72.0,71.76,71.9,32879.0,71.88,72.0,71.76,71.9,32879.0
2023-09-14 14:50:00,71.94,71.95,71.7,71.76,23959.0,71.94,71.95,71.7,71.76,23959.0
2023-09-14 15:00:00,71.77,72.05,71.77,71.82,19509.0,71.77,72.05,71.77,71.82,19509.0
2023-09-14 15:10:00,71.81,71.9,71.66,71.79,24357.0,71.81,71.9,71.66,71.79,24357.0
2023-09-14 15:20:00,71.78,71.88,71.46,71.52,51239.0,71.78,71.88,71.46,71.52,51239.0
2023-09-14 15:30:00,71.49,71.51,71.23,71.24,33472.0,71.49,71.51,71.23,71.24,33472.0
2023-09-14 15:40:00,71.19,71.38,71.14,71.15,45686.0,71.19,71.38,71.14,71.15,45686.0
2023-09-14 15:50:00,71.18,71.27,70.96,71.18,263415.0,71.18,71.27,70.96,71.18,263415.0
2023-09-15 09:30:00,70.9,71.44,70.57,70.7,40261.0,70.9,71.44,70.57,70.7,40261.0
2023-09-15 09:40:00,70.77,70.9,69.89,70.31,62626.0,70.77,70.9,69.89,70.31,62626.0
2023-09-15 09:50:00,70.29,70.45,70.07,70.36,25957.0,70.29,70.45,70.07,70.36,25957.0
2023-09-15 10:00:00,70.36,70.85,70.3,70.61,32990.0,70.36,70.85,70.3,70.61,32990.0
2023-09-15 10:10:00,70.67,70.67,70.18,70.22,40733.0,70.67,70.67,70.18,70.22,40733.0
2023-09-15 10:20:00,70.21,70.82,70.19,70.77,28273.0,70.21,70.82,70.19,70.77,28273.0
2023-09-15 10:30:00,70.84,70.84,70.54,70.72,12596.0,70.84,70.84,70.54,70.72,12596.0
2023-09-15 10:40:00,70.67,70.7,70.24,70.26,22314.0,70.67,70.7,70.24,70.26,22314.0
2023-09-15 10:50:00,70.25,70.26,69.87,69.87,35678.0,70.25,70.26,69.87,69.87,35678.0
2023-09-15 11:00:00,69.89,70.39,69.64,70.38,45546.0,69.89,70.39,69.64,70.38,45546.0
2023-09-15 11:10:00,70.41,70.85,70.41,70.63,31837.0,70.41,70.85,70.41,70.63,31837.0
2023-09-15 11:20:00,70.63,70.82,70.39,70.82,18608.0,70.63,70.82,70.39,70.82,18608.0
2023-09-15 11:30:00,70.77,70.89,70.69,70.87,28383.0,70.77,70.89,70.69,70.87,28383.0
2023-09-15 11:40:00,70.86,71.1,70.8,70.97,36142.0,70.86,71.1,70.8,70.97,36142.0
2023-09-15 11:50:00,70.98,70.98,70.53,70.83,25360.0,70.98,70.98,70.53,70.83,25360.0
2023-09-15 12:00:00,70.9,70.97,70.82,70.93,21036.0,70.9,70.97,70.82,70.93,21036.0
2023-09-15 12:10:00,70.98,71.14,70.89,71.05,46336.0,70.98,71.14,70.89,71.05,46336.0
2023-09-15 12:20:00,71.05,71.3,71.01,71.26,37988.0,71.05,71.3,71.01,71.26,37988.0
2023-09-15 12:30:00,71.28,71.33,71.0,71.2,28199.0,71.28,71.33,71.0,71.2,28199.0
2023-09-15 12:40:00,71.23,71.33,71.16,71.3,14166.0,71.23,71.33,71.16,71.3,14166.0
2023-09-15 12:50:00,71.27,71.31,71.07,71.2,13785.0,71.27,71.31,71.07,71.2,13785.0
2023-09-15 13:00:00,71.23,71.23,70.65,70.69,17431.0,71.23,71.23,70.65,70.69,17431.0
2023-09-15 13:10:00,70.68,70.73,70.3,70.33,13595.0,70.68,70.73,70.3,70.33,13595.0
2023-09-15 13:20:00,70.33,70.45,70.14,70.2,18092.0,70.33,70.45,70.14,70.2,18092.0
2023-09-15 13:30:00,70.18,70.3,70.03,70.29,21439.0,70.18,70.3,70.03,70.29,21439.0
2023-09-15 13:40:00,70.31,70.66,70.31,70.58,12297.0,70.31,70.66,70.31,70.58,12297.0
2023-09-15 13:50:00,70.57,70.59,70.46,70.57,9960.0,70.57,70.59,70.46,70.57,9960.0
2023-09-15 14:00:00,70.56,70.77,70.5,70.72,18673.0,70.56,70.77,70.5,70.72,18673.0
2023-09-15 14:10:00,70.71,71.01,70.7,70.87,18084.0,70.71,71.01,70.7,70.87,18084.0
2023-09-15 14:20:00,70.91,70.96,70.79,70.89,12771.0,70.91,70.96,70.79,70.89,12771.0
2023-09-15 14:30:00,70.9,70.96,70.73,70.93,16098.0,70.9,70.96,70.73,70.93,16098.0
2023-09-15 14:40:00,70.97,71.13,70.93,71.08,29343.0,70.97,71.13,70.93,71.08,29343.0
2023-09-15 14:50:00,71.07,71.09,70.92,71.04,23778.0,71.07,71.09,70.92,71.04,23778.0
2023-09-15 15:00:00,71.0,71.3,70.85,70.95,48990.0,71.0,71.3,70.85,70.95,48990.0
2023-09-15 15:10:00,70.99,71.24,70.95,71.21,22361.0,70.99,71.24,70.95,71.21,22361.0
2023-09-15 15:20:00,71.22,71.25,70.79,70.8,41100.0,71.22,71.25,70.79,70.8,41100.0
2023-09-15 15:30:00,70.8,70.98,70.48,70.52,43093.0,70.8,70.98,70.48,70.52,43093.0
2023-09-15 15:40:00,70.54,70.62,70.43,70.59,58584.0,70.54,70.62,70.43,70.59,58584.0
2023-09-15 15:50:00,70.62,71.25,70.51,70.91,336525.0,70.62,71.25,70.51,70.91,336525.0
2023-09-18 09:30:00,70.11,70.11,69.27,69.37,76343.0,70.11,70.11,69.27,69.37,76343.0
2023-09-18 09:40:00,69.28,69.32,68.03,68.38,89337.0,69.28,69.32,68.03,68.38,89337.0
2023-09-18 09:50:00,68.28,68.28,67.0,67.17,206116.0,68.28,68.28,67.0,67.17,206116.0
2023-09-18 10:00:00,67.14,67.57,66.48,67.49,218742.0,67.14,67.57,66.48,67.49,218742.0
2023-09-18 10:10:00,67.54,67.76,67.02,67.19,135184.0,67.54,67.76,67.02,67.19,135184.0
2023-09-18 10:20:00,67.18,67.26,66.35,66.45,129312.0,67.18,67.26,66.35,66.45,129312.0
2023-09-18 10:30:00,66.45,66.5,65.24,65.32,122526.0,66.45,66.5,65.24,65.32,122526.0
2023-09-18 10:40:00,65.32,65.42,64.69,65.17,108808.0,65.32,65.42,64.69,65.17,108808.0
2023-09-18 10:50:00,65.11,65.87,64.82,65.8,143204.0,65.11,65.87,64.82,65.8,143204.0
2023-09-18 11:00:00,65.8,66.23,65.74,66.08,81809.0,65.8,66.23,65.74,66.08,81809.0
2023-09-18 11:10:00,66.05,66.28,65.72,65.74,40477.0,66.05,66.28,65.72,65.74,40477.0
2023-09-18 11:20:00,65.74,65.96,65.65,65.9,57352.0,65.74,65.96,65.65,65.9,57352.0
2023-09-18 11:30:00,65.94,66.28,65.37,65.47,86195.0,65.94,66.28,65.37,65.47,86195.0
2023-09-18 11:40:00,65.5,65.62,65.06,65.13,65213.0,65.5,65.62,65.06,65.13,65213.0
2023-09-18 11:50:00,65.13,65.37,64.92,65.35,68757.0,65.13,65.37,64.92,65.35,68757.0
2023-09-18 12:00:00,65.37,65.43,64.72,65.0,76682.0,65.37,65.43,64.72,65.0,76682.0
2023-09-18 12:10:00,64.98,65.22,64.79,65.15,128009.0,64.98,65.22,64.79,65.15,128009.0
2023-09-18 12:20:00,65.1,65.36,64.77,65.36,106581.0,65.1,65.36,64.77,65.36,106581.0
2023-09-18 12:30:00,65.39,65.47,65.09,65.29,54245.0,65.39,65.47,65.09,65.29,54245.0
2023-09-18 12:40:00,65.32,65.4,65.14,65.23,43372.0,65.32,65.4,65.14,65.23,43372.0
2023-09-18 12:50:00,65.22,65.44,65.14,65.22,57242.0,65.22,65.44,65.14,65.22,57242.0
2023-09-18 13:00:00,65.19,65.27,64.95,65.03,54723.0,65.19,65.27,64.95,65.03,54723.0
2023-09-18 13:10:00,65.03,65.03,64.76,64.83,42761.0,65.03,65.03,64.76,64.83,42761.0
2023-09-18 13:20:00,64.82,65.32,64.82,65.0,45594.0,64.82,65.32,64.82,65.0,45594.0
2023-09-18 13:30:00,65.0,65.17,64.83,64.83,40672.0,65.0,65.17,64.83,64.83,40672.0
2023-09-18 13:40:00,64.87,64.98,64.79,64.88,31997.0,64.87,64.98,64.79,64.88,31997.0
2023-09-18 13:50:00,64.88,64.9,64.63,64.72,57239.0,64.88,64.9,64.63,64.72,57239.0
2023-09-18 14:00:00,64.76,64.77,64.49,64.75,46389.0,64.76,64.77,64.49,64.75,46389.0
2023-09-18 14:10:00,64.75,64.82,64.49,64.65,55076.0,64.75,64.82,64.49,64.65,55076.0
2023-09-18 14:20:00,64.65,64.66,64.45,64.47,46499.0,64.65,64.66,64.45,64.47,46499.0
2023-09-18 14:30:00,64.48,64.63,64.39,64.4,31681.0,64.48,64.63,64.39,64.4,31681.0
2023-09-18 14:40:00,64.4,64.55,64.26,64.31,43996.0,64.4,64.55,64.26,64.31,43996.0
2023-09-18 14:50:00,64.31,64.4,64.05,64.39,43247.0,64.31,64.4,64.05,64.39,43247.0
2023-09-18 15:00:00,64.35,64.42,64.04,64.06,62846.0,64.35,64.42,64.04,64.06,62846.0
2023-09-18 15:10:00,64.06,64.09,63.46,63.5,180699.0,64.06,64.09,63.46,63.5,180699.0
2023-09-18 15:20:00,63.5,63.51,63.12,63.28,152309.0,63.5,63.51,63.12,63.28,152309.0
2023-09-18 15:30:00,63.28,63.34,62.9,63.31,214308.0,63.28,63.34,62.9,63.31,214308.0
2023-09-18 15:40:00,63.32,63.91,63.31,63.86,231233.0,63.32,63.91,63.31,63.86,231233.0
2023-09-18 15:50:00,63.86,64.01,63.52,63.57,468201.0,63.86,64.01,63.52,63.57,468201.0
2023-09-19 09:30:00,63.25,64.6,63.03,64.18,107135.0,63.25,64.6,63.03,64.18,107135.0
2023-09-19 09:40:00,64.12,64.26,63.05,63.51,92690.0,64.12,64.26,63.05,63.51,92690.0
2023-09-19 09:50:00,63.61,63.61,62.61,62.81,41567.0,63.61,63.61,62.61,62.81,41567.0
2023-09-19 10:00:00,62.82,62.89,62.18,62.26,71464.0,62.82,62.89,62.18,62.26,71464.0
2023-09-19 10:10:00,62.21,62.59,62.15,62.54,68217.0,62.21,62.59,62.15,62.54,68217.0
2023-09-19 10:20:00,62.57,62.84,62.17,62.36,53170.0,62.57,62.84,62.17,62.36,53170.0
2023-09-19 10:30:00,62.31,62.7,62.1,62.16,29629.0,62.31,62.7,62.1,62.16,29629.0
2023-09-19 10:40:00,62.16,62.6,62.15,62.45,32673.0,62.16,62.6,62.15,62.45,32673.0
2023-09-19 10:50:00,62.47,62.77,62.43,62.53,33792.0,62.47,62.77,62.43,62.53,33792.0
2023-09-19 11:00:00,62.53,62.72,62.34,62.46,24704.0,62.53,62.72,62.34,62.46,24704.0
2023-09-19 11:10:00,62.46,62.46,62.17,62.46,20364.0,62.46,62.46,62.17,62.46,20364.0
2023-09-19 11:20:00,62.49,62.78,62.43,62.47,21097.0,62.49,62.78,62.43,62.47,21097.0
2023-09-19 11:30:00,62.54,62.72,62.48,62.6,18595.0,62.54,62.72,62.48,62.6,18595.0
2023-09-19 11:40:00,62.66,62.81,62.48,62.65,13063.0,62.66,62.81,62.48,62.65,13063.0
2023-09-19 11:50:00,62.63,62.72,62.45,62.7,24251.0,62.63,62.72,62.45,62.7,24251.0
2023-09-19 12:00:00,62.66,62.91,62.57,62.85,24200.0,62.66,62.91,62.57,62.85,24200.0
2023-09-19 12:10:00,62.83,62.83,62.43,62.45,11776.0,62.83,62.83,62.43,62.45,11776.0
2023-09-19 12:20:00,62.43,62.6,62.42,62.51,11742.0,62.43,62.6,62.42,62.51,11742.0
2023-09-19 12:30:00,62.5,62.5,62.3,62.3,15085.0,62.5,62.5,62.3,62.3,15085.0
2023-09-19 12:40:00,62.34,62.47,62.18,62.29,29421.0,62.34,62.47,62.18,62.29,29421.0
2023-09-19 12:50:00,62.29,62.63,62.29,62.63,9768.0,62.29,62.63,62.29,62.63,9768.0
2023-09-19 13:00:00,62.63,62.79,62.5,62.7,16791.0,62.63,62.79,62.5,62.7,16791.0
2023-09-19 13:10:00,62.77,62.81,62.58,62.76,14744.0,62.77,62.81,62.58,62.76,14744.0
2023-09-19 13:20:00,62.74,62.92,62.68,62.73,13886.0,62.74,62.92,62.68,62.73,13886.0
2023-09-19 13:30:00,62.68,62.89,62.68,62.89,10595.0,62.68,62.89,62.68,62.89,10595.0
2023-09-19 13:40:00,62.9,63.08,62.75,63.05,18572.0,62.9,63.08,62.75,63.05,18572.0
2023-09-19 13:50:00,63.08,63.1,62.92,62.97,15981.0,63.08,63.1,62.92,62.97,15981.0
2023-09-19 14:00:00,62.97,63.15,62.93,63.0,22447.0,62.97,63.15,62.93,63.0,22447.0
2023-09-19 14:10:00,63.01,63.07,62.95,63.04,22463.0,63.01,63.07,62.95,63.04,22463.0
2023-09-19 14:20:00,63.07,63.35,63.06,63.27,22147.0,63.07,63.35,63.06,63.27,22147.0
2023-09-19 14:30:00,63.27,63.82,63.19,63.74,35130.0,63.27,63.82,63.19,63.74,35130.0
2023-09-19 14:40:00,63.72,63.87,63.4,63.52,37937.0,63.72,63.87,63.4,63.52,37937.0
2023-09-19 14:50:00,63.59,63.71,63.49,63.68,36410.0,63.59,63.71,63.49,63.68,36410.0
2023-09-19 15:00:00,63.64,63.77,63.44,63.59,45361.0,63.64,63.77,63.44,63.59,45361.0
2023-09-19 15:10:00,63.59,63.69,63.48,63.64,29976.0,63.59,63.69,63.48,63.64,29976.0
2023-09-19 15:20:00,63.63,64.04,63.6,64.01,30372.0,63.63,64.04,63.6,64.01,30372.0
2023-09-19 15:30:00,64.01,64.03,63.67,63.68,52497.0,64.01,64.03,63.67,63.68,52497.0
2023-09-19 15:40:00,63.65,63.81,63.6,63.65,74734.0,63.65,63.81,63.6,63.65,74734.0
2023-09-19 15:50:00,63.63,63.76,63.5,63.61,204846.0,63.63,63.76,63.5,63.61,204846.0
2023-09-20 09:30:00,64.1,64.69,63.85,64.55,56114.0,64.1,64.69,63.85,64.55,56114.0
2023-09-20 09:40:00,64.48,65.5,64.48,65.44,48009.0,64.48,65.5,64.48,65.44,48009.0
2023-09-20 09:50:00,65.45,65.95,65.37,65.74,50515.0,65.45,65.95,65.37,65.74,50515.0
2023-09-20 10:00:00,65.7,65.7,65.08,65.35,43280.0,65.7,65.7,65.08,65.35,43280.0
2023-09-20 10:10:00,65.34,65.5,64.84,65.5,37053.0,65.34,65.5,64.84,65.5,37053.0
2023-09-20 10:20:00,65.45,65.56,65.24,65.4,19885.0,65.45,65.56,65.24,65.4,19885.0
2023-09-20 10:30:00,65.43,65.81,65.35,65.73,23829.0,65.43,65.81,65.35,65.73,23829.0
2023-09-20 10:40:00,65.75,65.81,65.35,65.42,28361.0,65.75,65.81,65.35,65.42,28361.0
2023-09-20 10:50:00,65.42,65.56,65.16,65.16,13073.0,65.42,65.56,65.16,65.16,13073.0
2023-09-20 11:00:00,65.28,65.45,65.12,65.34,58235.0,65.28,65.45,65.12,65.34,58235.0
2023-09-20 11:10:00,65.39,65.44,65.16,65.19,9801.0,65.39,65.44,65.16,65.19,9801.0
2023-09-20 11:20:00,65.18,65.35,65.03,65.34,16196.0,65.18,65.35,65.03,65.34,16196.0
2023-09-20 11:30:00,65.39,65.73,65.39,65.58,16817.0,65.39,65.73,65.39,65.58,16817.0
2023-09-20 11:40:00,65.59,65.78,65.53,65.78,17430.0,65.59,65.78,65.53,65.78,17430.0
2023-09-20 11:50:00,65.8,65.85,65.66,65.7,12509.0,65.8,65.85,65.66,65.7,12509.0
2023-09-20 12:00:00,65.74,65.75,65.54,65.7,13023.0,65.74,65.75,65.54,65.7,13023.0
2023-09-20 12:10:00,65.73,66.07,65.72,65.87,17633.0,65.73,66.07,65.72,65.87,17633.0
2023-09-20 12:20:00,65.86,66.08,65.8,65.96,19082.0,65.86,66.08,65.8,65.96,19082.0
2023-09-20 12:30:00,65.95,66.04,65.66,65.66,9076.0,65.95,66.04,65.66,65.66,9076.0
2023-09-20 12:40:00,65.7,65.7,65.42,65.48,9061.0,65.7,65.7,65.42,65.48,9061.0
2023-09-20 12:50:00,65.52,65.65,65.48,65.51,12518.0,65.52,65.65,65.48,65.51,12518.0
2023-09-20 13:00:00,65.54,65.58,65.08,65.15,10376.0,65.54,65.58,65.08,65.15,10376.0
2023-09-20 13:10:00,65.07,65.23,64.9,65.21,20929.0,65.07,65.23,64.9,65.21,20929.0
2023-09-20 13:20:00,65.25,65.47,65.13,65.32,13136.0,65.25,65.47,65.13,65.32,13136.0
2023-09-20 13:30:00,65.32,65.34,65.1,65.17,10165.0,65.32,65.34,65.1,65.17,10165.0
2023-09-20 13:40:00,65.12,65.14,64.97,65.07,12973.0,65.12,65.14,64.97,65.07,12973.0
2023-09-20 13:50:00,65.06,65.31,65.04,65.04,12147.0,65.06,65.31,65.04,65.04,12147.0
2023-09-20 14:00:00,65.02,65.14,64.41,65.05,76387.0,65.02,65.14,64.41,65.05,76387.0
2023-09-20 14:10:00,65.02,65.27,64.87,65.24,21647.0,65.02,65.27,64.87,65.24,21647.0
2023-09-20 14:20:00,65.25,65.45,65.12,65.26,11262.0,65.25,65.45,65.12,65.26,11262.0
2023-09-20 14:30:00,65.28,65.85,65.25,65.76,24261.0,65.28,65.85,65.25,65.76,24261.0
2023-09-20 14:40:00,65.78,65.92,65.5,65.56,25312.0,65.78,65.92,65.5,65.56,25312.0
2023-09-20 14:50:00,65.56,65.57,65.1,65.14,29861.0,65.56,65.57,65.1,65.14,29861.0
2023-09-20 15:00:00,65.1,65.26,64.68,64.68,19120.0,65.1,65.26,64.68,64.68,19120.0
2023-09-20 15:10:00,64.71,64.72,64.01,64.11,32068.0,64.71,64.72,64.01,64.11,32068.0
2023-09-20 15:20:00,64.13,64.16,63.93,64.06,71283.0,64.13,64.16,63.93,64.06,71283.0
2023-09-20 15:30:00,64.14,64.49,63.91,63.97,55188.0,64.14,64.49,63.91,63.97,55188.0
2023-09-20 15:40:00,63.97,63.99,63.65,63.77,51564.0,63.97,63.99,63.65,63.77,51564.0
2023-09-20 15:50:00,63.76,63.89,63.55,63.57,147663.0,63.76,63.89,63.55,63.57,147663.0
2023-09-21 09:30:00,61.94,62.4,61.5,61.75,83518.0,61.94,62.4,61.5,61.75,83518.0
2023-09-21 09:40:00,61.69,62.35,61.42,62.25,73774.0,61.69,62.35,61.42,62.25,73774.0
2023-09-21 09:50:00,62.09,62.23,61.45,61.84,33853.0,62.09,62.23,61.45,61.84,33853.0
2023-09-21 10:00:00,61.83,62.0,61.49,61.93,31118.0,61.83,62.0,61.49,61.93,31118.0
2023-09-21 10:10:00,62.0,62.05,61.45,61.91,88831.0,62.0,62.05,61.45,61.91,88831.0
2023-09-21 10:20:00,61.88,62.03,61.5,61.53,37176.0,61.88,62.03,61.5,61.53,37176.0
2023-09-21 10:30:00,61.54,61.88,61.45,61.8,17513.0,61.54,61.88,61.45,61.8,17513.0
2023-09-21 10:40:00,61.85,61.9,61.59,61.65,28062.0,61.85,61.9,61.59,61.65,28062.0
2023-09-21 10:50:00,61.66,61.96,61.54,61.65,15943.0,61.66,61.96,61.54,61.65,15943.0
2023-09-21 11:00:00,61.65,61.75,61.34,61.36,35160.0,61.65,61.75,61.34,61.36,35160.0
2023-09-21 11:10:00,61.35,61.58,61.22,61.53,47161.0,61.35,61.58,61.22,61.53,47161.0
2023-09-21 11:20:00,61.59,61.94,61.59,61.7,18507.0,61.59,61.94,61.59,61.7,18507.0
2023-09-21 11:30:00,61.7,61.82,61.46,61.49,40358.0,61.7,61.82,61.46,61.49,40358.0
2023-09-21 11:40:00,61.5,61.61,61.25,61.57,21115.0,61.5,61.61,61.25,61.57,21115.0
2023-09-21 11:50:00,61.57,61.63,61.35,61.38,20598.0,61.57,61.63,61.35,61.38,20598.0
2023-09-21 12:00:00,61.41,61.41,61.19,61.22,15283.0,61.41,61.41,61.19,61.22,15283.0
2023-09-21 12:10:00,61.25,61.4,61.19,61.4,14093.0,61.25,61.4,61.19,61.4,14093.0
2023-09-21 12:20:00,61.37,61.42,61.08,61.39,25196.0,61.37,61.42,61.08,61.39,25196.0
2023-09-21 12:30:00,61.37,61.75,61.37,61.52,13197.0,61.37,61.75,61.37,61.52,13197.0
2023-09-21 12:40:00,61.47,61.74,61.46,61.63,9314.0,61.47,61.74,61.46,61.63,9314.0
2023-09-21 12:50:00,61.65,61.93,61.61,61.61,17203.0,61.65,61.93,61.61,61.61,17203.0
2023-09-21 13:00:00,61.59,61.7,61.51,61.65,7901.0,61.59,61.7,61.51,61.65,7901.0
2023-09-21 13:10:00,61.68,61.75,61.55,61.58,9628.0,61.68,61.75,61.55,61.58,9628.0
2023-09-21 13:20:00,61.62,61.63,61.44,61.57,12354.0,61.62,61.63,61.44,61.57,12354.0
2023-09-21 13:30:00,61.59,61.87,61.55,61.62,21188.0,61.59,61.87,61.55,61.62,21188.0
2023-09-21 13:40:00,61.63,61.75,61.44,61.51,20096.0,61.63,61.75,61.44,61.51,20096.0
2023-09-21 13:50:00,61.51,61.7,61.45,61.63,12296.0,61.51,61.7,61.45,61.63,12296.0
2023-09-21 14:00:00,61.7,61.72,61.55,61.62,11321.0,61.7,61.72,61.55,61.62,11321.0
2023-09-21 14:10:00,61.63,61.68,61.45,61.56,16147.0,61.63,61.68,61.45,61.56,16147.0
2023-09-21 14:20:00,61.55,61.66,61.4,61.45,16507.0,61.55,61.66,61.4,61.45,16507.0
2023-09-21 14:30:00,61.43,61.52,61.26,61.46,29066.0,61.43,61.52,61.26,61.46,29066.0
2023-09-21 14:40:00,61.48,61.6,61.18,61.18,10759.0,61.48,61.6,61.18,61.18,10759.0
2023-09-21 14:50:00,61.17,61.17,60.99,61.02,15778.0,61.17,61.17,60.99,61.02,15778.0
2023-09-21 15:00:00,61.03,61.19,60.89,61.02,28933.0,61.03,61.19,60.89,61.02,28933.0
2023-09-21 15:10:00,61.0,61.03,60.54,60.54,61034.0,61.0,61.03,60.54,60.54,61034.0
2023-09-21 15:20:00,60.53,60.73,60.36,60.4,59268.0,60.53,60.73,60.36,60.4,59268.0
2023-09-21 15:30:00,60.4,60.5,60.19,60.21,77832.0,60.4,60.5,60.19,60.21,77832.0
2023-09-21 15:40:00,60.22,60.92,60.22,60.72,86530.0,60.22,60.92,60.22,60.72,86530.0
2023-09-21 15:50:00,60.7,60.78,60.46,60.55,319793.0,60.7,60.78,60.46,60.55,319793.0
2023-09-22 09:30:00,63.15,63.48,61.82,62.11,128802.0,63.15,63.48,61.82,62.11,128802.0
2023-09-22 09:40:00,62.0,62.4,61.73,61.85,51831.0,62.0,62.4,61.73,61.85,51831.0
2023-09-22 09:50:00,61.83,61.97,61.46,61.74,55759.0,61.83,61.97,61.46,61.74,55759.0
2023-09-22 10:00:00,61.67,61.7,60.42,60.45,70846.0,61.67,61.7,60.42,60.45,70846.0
2023-09-22 10:10:00,60.43,60.9,60.34,60.87,41321.0,60.43,60.9,60.34,60.87,41321.0
2023-09-22 10:20:00,60.89,61.0,60.58,60.82,63782.0,60.89,61.0,60.58,60.82,63782.0
2023-09-22 10:30:00,60.83,61.86,60.82,61.82,65772.0,60.83,61.86,60.82,61.82,65772.0
2023-09-22 10:40:00,61.81,62.26,61.8,61.94,59381.0,61.81,62.26,61.8,61.94,59381.0
2023-09-22 10:50:00,61.98,62.12,61.8,62.08,50367.0,61.98,62.12,61.8,62.08,50367.0
2023-09-22 11:00:00,62.08,62.08,61.5,61.5,32097.0,62.08,62.08,61.5,61.5,32097.0
2023-09-22 11:10:00,61.55,61.78,61.32,61.56,27047.0,61.55,61.78,61.32,61.56,27047.0
2023-09-22 11:20:00,61.59,62.03,61.5,61.94,33497.0,61.59,62.03,61.5,61.94,33497.0
2023-09-22 11:30:00,61.97,62.0,61.75,61.94,17309.0,61.97,62.0,61.75,61.94,17309.0
2023-09-22 11:40:00,61.94,61.95,61.6,61.73,13599.0,61.94,61.95,61.6,61.73,13599.0
2023-09-22 11:50:00,61.72,61.84,61.5,61.52,19830.0,61.72,61.84,61.5,61.52,19830.0
2023-09-22 12:00:00,61.51,61.58,61.24,61.38,32332.0,61.51,61.58,61.24,61.38,32332.0
2023-09-22 12:10:00,61.34,61.45,61.2,61.36,24359.0,61.34,61.45,61.2,61.36,24359.0
2023-09-22 12:20:00,61.37,61.53,61.13,61.17,17858.0,61.37,61.53,61.13,61.17,17858.0
2023-09-22 12:30:00,61.19,61.35,61.13,61.18,22006.0,61.19,61.35,61.13,61.18,22006.0
2023-09-22 12:40:00,61.21,61.32,61.08,61.12,22070.0,61.21,61.32,61.08,61.12,22070.0
2023-09-22 12:50:00,61.09,61.18,60.86,60.94,12365.0,61.09,61.18,60.86,60.94,12365.0
2023-09-22 13:00:00,60.94,60.94,60.64,60.67,11120.0,60.94,60.94,60.64,60.67,11120.0
2023-09-22 13:10:00,60.67,60.89,60.66,60.73,15595.0,60.67,60.89,60.66,60.73,15595.0
2023-09-22 13:20:00,60.7,60.81,60.56,60.58,16777.0,60.7,60.81,60.56,60.58,16777.0
2023-09-22 13:30:00,60.58,60.81,60.47,60.61,26654.0,60.58,60.81,60.47,60.61,26654.0
2023-09-22 13:40:00,60.64,60.71,60.26,60.43,25635.0,60.64,60.71,60.26,60.43,25635.0
2023-09-22 13:50:00,60.4,60.64,60.35,60.36,17227.0,60.4,60.64,60.35,60.36,17227.0
2023-09-22 14:00:00,60.38,60.4,60.08,60.26,24288.0,60.38,60.4,60.08,60.26,24288.0
2023-09-22 14:10:00,60.23,60.23,59.71,59.93,42610.0,60.23,60.23,59.71,59.93,42610.0
2023-09-22 14:20:00,59.97,60.12,59.79,59.88,29956.0,59.97,60.12,59.79,59.88,29956.0
2023-09-22 14:30:00,59.85,59.88,59.65,59.76,43013.0,59.85,59.88,59.65,59.76,43013.0
2023-09-22 14:40:00,59.77,59.9,59.7,59.77,28338.0,59.77,59.9,59.7,59.77,28338.0
2023-09-22 14:50:00,59.77,59.94,59.69,59.85,22287.0,59.77,59.94,59.69,59.85,22287.0
2023-09-22 15:00:00,59.82,60.2,59.72,60.18,49648.0,59.82,60.2,59.72,60.18,49648.0
2023-09-22 15:10:00,60.2,60.43,60.15,60.27,47509.0,60.2,60.43,60.15,60.27,47509.0
2023-09-22 15:20:00,60.27,60.36,60.17,60.34,32898.0,60.27,60.36,60.17,60.34,32898.0
2023-09-22 15:30:00,60.33,60.37,59.72,59.91,76539.0,60.33,60.37,59.72,59.91,76539.0
2023-09-22 15:40:00,59.91,59.94,59.51,59.64,76610.0,59.91,59.94,59.51,59.64,76610.0
2023-09-22 15:50:00,59.62,59.64,59.13,59.31,401360.0,59.62,59.64,59.13,59.31,401360.0
2023-09-25 09:30:00,58.24,59.35,58.0,59.17,100098.0,58.24,59.35,58.0,59.17,100098.0
2023-09-25 09:40:00,59.2,59.45,58.9,59.2,54473.0,59.2,59.45,58.9,59.2,54473.0
2023-09-25 09:50:00,59.24,59.8,59.2,59.3,85517.0,59.24,59.8,59.2,59.3,85517.0
2023-09-25 10:00:00,59.3,59.41,58.65,58.71,75353.0,59.3,59.41,58.65,58.71,75353.0
2023-09-25 10:10:00,58.73,58.97,58.51,58.65,54291.0,58.73,58.97,58.51,58.65,54291.0
2023-09-25 10:20:00,58.65,58.7,58.21,58.46,50960.0,58.65,58.7,58.21,58.46,50960.0
2023-09-25 10:30:00,58.44,58.74,58.38,58.67,52927.0,58.44,58.74,58.38,58.67,52927.0
2023-09-25 10:40:00,58.62,58.87,58.44,58.53,79247.0,58.62,58.87,58.44,58.53,79247.0
2023-09-25 10:50:00,58.52,58.54,57.99,58.03,55339.0,58.52,58.54,57.99,58.03,55339.0
2023-09-25 11:00:00,58.0,58.61,57.94,58.55,28745.0,58.0,58.61,57.94,58.55,28745.0
2023-09-25 11:10:00,58.57,59.17,58.56,59.05,61818.0,58.57,59.17,58.56,59.05,61818.0
2023-09-25 11:20:00,59.11,59.11,58.53,58.53,73424.0,59.11,59.11,58.53,58.53,73424.0
2023-09-25 11:30:00,58.58,58.87,58.55,58.66,35131.0,58.58,58.87,58.55,58.66,35131.0
2023-09-25 11:40:00,58.66,58.98,58.58,58.92,40545.0,58.66,58.98,58.58,58.92,40545.0
2023-09-25 11:50:00,58.92,59.1,58.85,58.91,25824.0,58.92,59.1,58.85,58.91,25824.0
2023-09-25 12:00:00,58.9,59.0,58.79,58.89,20618.0,58.9,59.0,58.79,58.89,20618.0
2023-09-25 12:10:00,58.87,59.18,58.86,59.14,19791.0,58.87,59.18,58.86,59.14,19791.0
2023-09-25 12:20:00,59.11,59.18,58.95,59.16,24241.0,59.11,59.18,58.95,59.16,24241.0
2023-09-25 12:30:00,59.16,59.33,58.82,58.82,30999.0,59.16,59.33,58.82,58.82,30999.0
2023-09-25 12:40:00,58.83,59.07,58.79,58.79,24293.0,58.83,59.07,58.79,58.79,24293.0
2023-09-25 12:50:00,58.79,58.88,58.59,58.76,27847.0,58.79,58.88,58.59,58.76,27847.0
2023-09-25 13:00:00,58.76,59.04,58.71,58.98,38867.0,58.76,59.04,58.71,58.98,38867.0
2023-09-25 13:10:00,58.97,59.4,58.95,59.22,29629.0,58.97,59.4,58.95,59.22,29629.0
2023-09-25 13:20:00,59.26,59.31,59.1,59.21,21277.0,59.26,59.31,59.1,59.21,21277.0
2023-09-25 13:30:00,59.27,59.84,59.18,59.84,25314.0,59.27,59.84,59.18,59.84,25314.0
2023-09-25 13:40:00,59.85,59.85,59.65,59.73,24490.0,59.85,59.85,59.65,59.73,24490.0
2023-09-25 13:50:00,59.73,59.81,59.62,59.74,32920.0,59.73,59.81,59.62,59.74,32920.0
2023-09-25 14:00:00,59.75,60.13,59.75,59.85,30781.0,59.75,60.13,59.75,59.85,30781.0
2023-09-25 14:10:00,59.85,59.96,59.78,59.78,13354.0,59.85,59.96,59.78,59.78,13354.0
2023-09-25 14:20:00,59.8,60.03,59.73,59.96,10879.0,59.8,60.03,59.73,59.96,10879.0
2023-09-25 14:30:00,59.96,60.13,59.83,59.91,19734.0,59.96,60.13,59.83,59.91,19734.0
2023-09-25 14:40:00,59.91,60.01,59.75,59.94,21099.0,59.91,60.01,59.75,59.94,21099.0
2023-09-25 14:50:00,59.93,60.03,59.84,59.85,8954.0,59.93,60.03,59.84,59.85,8954.0
2023-09-25 15:00:00,59.81,59.81,59.53,59.55,23691.0,59.81,59.81,59.53,59.55,23691.0
2023-09-25 15:10:00,59.57,59.97,59.51,59.79,39090.0,59.57,59.97,59.51,59.79,39090.0
2023-09-25 15:20:00,59.76,59.76,59.35,59.52,35616.0,59.76,59.76,59.35,59.52,35616.0
2023-09-25 15:30:00,59.48,59.51,59.16,59.35,87286.0,59.48,59.51,59.16,59.35,87286.0
2023-09-25 15:40:00,59.32,59.33,59.13,59.23,39610.0,59.32,59.33,59.13,59.23,39610.0
2023-09-25 15:50:00,59.21,59.46,58.96,59.31,202280.0,59.21,59.46,58.96,59.31,202280.0
2023-09-26 09:30:00,59.08,59.08,57.81,58.55,77894.0,59.08,59.08,57.81,58.55,77894.0
2023-09-26 09:40:00,58.42,58.49,57.61,57.72,46225.0,58.42,58.49,57.61,57.72,46225.0
2023-09-26 09:50:00,57.65,57.77,57.38,57.6,64292.0,57.65,57.77,57.38,57.6,64292.0
2023-09-26 10:00:00,57.7,58.22,57.69,57.85,64224.0,57.7,58.22,57.69,57.85,64224.0
2023-09-26 10:10:00,57.91,57.98,57.6,57.62,53689.0,57.91,57.98,57.6,57.62,53689.0
2023-09-26 10:20:00,57.61,58.06,57.4,57.94,74319.0,57.61,58.06,57.4,57.94,74319.0
2023-09-26 10:30:00,57.91,58.14,57.49,57.72,56146.0,57.91,58.14,57.49,57.72,56146.0
2023-09-26 10:40:00,57.69,58.09,57.69,57.9,31214.0,57.69,58.09,57.69,57.9,31214.0
2023-09-26 10:50:00,57.88,58.04,57.67,58.04,28203.0,57.88,58.04,57.67,58.04,28203.0
2023-09-26 11:00:00,58.05,58.1,57.82,57.91,28986.0,58.05,58.1,57.82,57.91,28986.0
2023-09-26 11:10:00,57.9,57.98,57.79,57.94,29448.0,57.9,57.98,57.79,57.94,29448.0
2023-09-26 11:20:00,57.93,57.93,57.6,57.6,31220.0,57.93,57.93,57.6,57.6,31220.0
2023-09-26 11:30:00,57.6,57.92,57.51,57.82,42730.0,57.6,57.92,57.51,57.82,42730.0
2023-09-26 11:40:00,57.82,57.97,57.38,57.48,38752.0,57.82,57.97,57.38,57.48,38752.0
2023-09-26 11:50:00,57.48,57.59,57.38,57.49,25227.0,57.48,57.59,57.38,57.49,25227.0
2023-09-26 12:00:00,57.51,57.74,57.34,57.71,47712.0,57.51,57.74,57.34,57.71,47712.0
2023-09-26 12:10:00,57.75,57.92,57.67,57.81,23535.0,57.75,57.92,57.67,57.81,23535.0
2023-09-26 12:20:00,57.79,58.0,57.78,57.96,15854.0,57.79,58.0,57.78,57.96,15854.0
2023-09-26 12:30:00,57.95,58.03,57.87,58.0,24767.0,57.95,58.03,57.87,58.0,24767.0
2023-09-26 12:40:00,57.96,58.0,57.78,57.8,18295.0,57.96,58.0,57.78,57.8,18295.0
2023-09-26 12:50:00,57.8,58.0,57.78,57.89,21482.0,57.8,58.0,57.78,57.89,21482.0
2023-09-26 13:00:00,57.87,58.04,57.85,58.04,31011.0,57.87,58.04,57.85,58.04,31011.0
2023-09-26 13:10:00,58.04,58.04,57.77,57.8,28371.0,58.04,58.04,57.77,57.8,28371.0
2023-09-26 13:20:00,57.81,57.81,57.5,57.51,29210.0,57.81,57.81,57.5,57.51,29210.0
2023-09-26 13:30:00,57.48,57.49,57.25,57.33,28214.0,57.48,57.49,57.25,57.33,28214.0
2023-09-26 13:40:00,57.36,57.36,57.08,57.25,42975.0,57.36,57.36,57.08,57.25,42975.0
2023-09-26 13:50:00,57.23,57.4,57.23,57.39,14934.0,57.23,57.4,57.23,57.39,14934.0
2023-09-26 14:00:00,57.37,57.45,57.16,57.2,25865.0,57.37,57.45,57.16,57.2,25865.0
2023-09-26 14:10:00,57.16,57.4,57.15,57.18,27328.0,57.16,57.4,57.15,57.18,27328.0
2023-09-26 14:20:00,57.18,57.31,57.09,57.13,27014.0,57.18,57.31,57.09,57.13,27014.0
2023-09-26 14:30:00,57.15,57.24,56.97,57.02,21955.0,57.15,57.24,56.97,57.02,21955.0
2023-09-26 14:40:00,57.02,57.17,56.99,57.16,39896.0,57.02,57.17,56.99,57.16,39896.0
2023-09-26 14:50:00,57.18,57.38,57.16,57.32,24127.0,57.18,57.38,57.16,57.32,24127.0
2023-09-26 15:00:00,57.33,57.33,56.9,57.12,30385.0,57.33,57.33,56.9,57.12,30385.0
2023-09-26 15:10:00,57.13,57.27,56.9,56.98,38444.0,57.13,57.27,56.9,56.98,38444.0
2023-09-26 15:20:00,56.96,57.02,56.88,56.97,38172.0,56.96,57.02,56.88,56.97,38172.0
2023-09-26 15:30:00,56.94,56.99,56.72,56.89,48387.0,56.94,56.99,56.72,56.89,48387.0
2023-09-26 15:40:00,56.92,57.0,56.83,56.86,91352.0,56.92,57.0,56.83,56.86,91352.0
2023-09-26 15:50:00,56.84,56.89,56.66,56.85,312470.0,56.84,56.89,56.66,56.85,312470.0
2023-09-27 09:30:00,56.93,57.72,56.66,57.02,93418.0,56.93,57.72,56.66,57.02,93418.0
2023-09-27 09:40:00,57.02,57.61,56.9,57.26,38357.0,57.02,57.61,56.9,57.26,38357.0
2023-09-27 09:50:00,57.33,57.5,57.18,57.35,20198.0,57.33,57.5,57.18,57.35,20198.0
2023-09-27 10:00:00,57.34,57.7,57.17,57.61,53019.0,57.34,57.7,57.17,57.61,53019.0
2023-09-27 10:10:00,57.62,57.74,57.5,57.74,58361.0,57.62,57.74,57.5,57.74,58361.0
2023-09-27 10:20:00,57.74,58.63,57.73,58.57,84486.0,57.74,58.63,57.73,58.57,84486.0
2023-09-27 10:30:00,58.57,58.66,58.3,58.35,65167.0,58.57,58.66,58.3,58.35,65167.0
2023-09-27 10:40:00,58.32,58.7,58.23,58.67,32199.0,58.32,58.7,58.23,58.67,32199.0
2023-09-27 10:50:00,58.65,58.65,58.22,58.3,43243.0,58.65,58.65,58.22,58.3,43243.0
2023-09-27 11:00:00,58.28,58.33,58.01,58.25,23378.0,58.28,58.33,58.01,58.25,23378.0
2023-09-27 11:10:00,58.25,58.36,58.08,58.08,18526.0,58.25,58.36,58.08,58.08,18526.0
2023-09-27 11:20:00,58.05,58.36,57.98,58.3,15207.0,58.05,58.36,57.98,58.3,15207.0
2023-09-27 11:30:00,58.33,58.35,58.02,58.17,22539.0,58.33,58.35,58.02,58.17,22539.0
2023-09-27 11:40:00,58.17,58.19,57.62,57.95,29760.0,58.17,58.19,57.62,57.95,29760.0
2023-09-27 11:50:00,58.0,58.11,57.88,57.99,14169.0,58.0,58.11,57.88,57.99,14169.0
2023-09-27 12:00:00,57.97,57.97,57.41,57.57,26001.0,57.97,57.97,57.41,57.57,26001.0
2023-09-27 12:10:00,57.55,57.75,57.55,57.61,16491.0,57.55,57.75,57.55,57.61,16491.0
2023-09-27 12:20:00,57.62,57.86,57.55,57.81,21802.0,57.62,57.86,57.55,57.81,21802.0
2023-09-27 12:30:00,57.8,58.03,57.8,57.88,15476.0,57.8,58.03,57.8,57.88,15476.0
2023-09-27 12:40:00,57.91,58.09,57.84,58.05,18298.0,57.91,58.09,57.84,58.05,18298.0
2023-09-27 12:50:00,58.04,58.09,57.8,57.86,17296.0,58.04,58.09,57.8,57.86,17296.0
2023-09-27 13:00:00,57.91,58.21,57.87,58.05,14496.0,57.91,58.21,57.87,58.05,14496.0
2023-09-27 13:10:00,58.08,58.15,57.75,57.8,12838.0,58.08,58.15,57.75,57.8,12838.0
2023-09-27 13:20:00,57.79,57.8,57.53,57.57,12970.0,57.79,57.8,57.53,57.57,12970.0
2023-09-27 13:30:00,57.6,57.84,57.57,57.78,9755.0,57.6,57.84,57.57,57.78,9755.0
2023-09-27 13:40:00,57.75,58.13,57.58,58.1,14793.0,57.75,58.13,57.58,58.1,14793.0
2023-09-27 13:50:00,58.09,58.19,58.04,58.15,20774.0,58.09,58.19,58.04,58.15,20774.0
2023-09-27 14:00:00,58.18,58.18,58.03,58.15,13215.0,58.18,58.18,58.03,58.15,13215.0
2023-09-27 14:10:00,58.12,58.18,58.0,58.16,12201.0,58.12,58.18,58.0,58.16,12201.0
2023-09-27 14:20:00,58.15,58.63,58.14,58.63,18887.0,58.15,58.63,58.14,58.63,18887.0
2023-09-27 14:30:00,58.65,58.96,58.65,58.87,31830.0,58.65,58.96,58.65,58.87,31830.0
2023-09-27 14:40:00,58.86,58.87,58.53,58.57,35143.0,58.86,58.87,58.53,58.57,35143.0
2023-09-27 14:50:00,58.58,58.88,58.54,58.82,18497.0,58.58,58.88,58.54,58.82,18497.0
2023-09-27 15:00:00,58.82,59.26,58.82,59.24,51527.0,58.82,59.26,58.82,59.24,51527.0
2023-09-27 15:10:00,59.28,59.46,59.26,59.45,77022.0,59.28,59.46,59.26,59.45,77022.0
2023-09-27 15:20:00,59.4,59.66,59.27,59.3,77497.0,59.4,59.66,59.27,59.3,77497.0
2023-09-27 15:30:00,59.27,59.34,58.96,59.09,55079.0,59.27,59.34,58.96,59.09,55079.0
2023-09-27 15:40:00,59.09,59.11,58.74,58.83,58488.0,59.09,59.11,58.74,58.83,58488.0
2023-09-27 15:50:00,58.84,59.0,58.64,58.81,270729.0,58.84,59.0,58.64,58.81,270729.0
2023-09-28 09:30:00,57.78,58.4,57.55,58.19,37032.0,57.78,58.4,57.55,58.19,37032.0
2023-09-28 09:40:00,58.2,58.27,57.57,57.7,27450.0,58.2,58.27,57.57,57.7,27450.0
2023-09-28 09:50:00,57.8,59.07,57.8,58.71,83478.0,57.8,59.07,57.8,58.71,83478.0
2023-09-28 10:00:00,58.75,58.96,58.28,58.29,21470.0,58.75,58.96,58.28,58.29,21470.0
2023-09-28 10:10:00,58.29,58.43,57.96,58.16,24788.0,58.29,58.43,57.96,58.16,24788.0
2023-09-28 10:20:00,58.14,58.3,57.94,58.0,32092.0,58.14,58.3,57.94,58.0,32092.0
2023-09-28 10:30:00,58.0,58.04,57.57,58.01,48858.0,58.0,58.04,57.57,58.01,48858.0
2023-09-28 10:40:00,58.05,58.55,57.96,58.55,25296.0,58.05,58.55,57.96,58.55,25296.0
2023-09-28 10:50:00,58.57,58.74,58.38,58.59,22026.0,58.57,58.74,58.38,58.59,22026.0
2023-09-28 11:00:00,58.59,58.65,58.26,58.56,13433.0,58.59,58.65,58.26,58.56,13433.0
2023-09-28 11:10:00,58.52,58.65,58.34,58.56,15655.0,58.52,58.65,58.34,58.56,15655.0
2023-09-28 11:20:00,58.5,59.2,58.5,59.2,18485.0,58.5,59.2,58.5,59.2,18485.0
2023-09-28 11:30:00,59.26,59.52,59.23,59.28,66842.0,59.26,59.52,59.23,59.28,66842.0
2023-09-28 11:40:00,59.27,59.87,59.27,59.78,20289.0,59.27,59.87,59.27,59.78,20289.0
2023-09-28 11:50:00,59.84,59.89,59.65,59.89,24324.0,59.84,59.89,59.65,59.89,24324.0
2023-09-28 12:00:00,59.9,60.0,59.67,59.84,19263.0,59.9,60.0,59.67,59.84,19263.0
2023-09-28 12:10:00,59.9,60.31,59.77,60.07,26616.0,59.9,60.31,59.77,60.07,26616.0
2023-09-28 12:20:00,60.11,60.52,60.04,60.43,30413.0,60.11,60.52,60.04,60.43,30413.0
2023-09-28 12:30:00,60.45,60.61,60.3,60.6,18703.0,60.45,60.61,60.3,60.6,18703.0
2023-09-28 12:40:00,60.6,60.7,60.49,60.51,43702.0,60.6,60.7,60.49,60.51,43702.0
2023-09-28 12:50:00,60.55,60.6,60.02,60.09,18083.0,60.55,60.6,60.02,60.09,18083.0
2023-09-28 13:00:00,60.1,60.18,59.62,60.07,52024.0,60.1,60.18,59.62,60.07,52024.0
2023-09-28 13:10:00,60.08,60.18,60.0,60.13,9007.0,60.08,60.18,60.0,60.13,9007.0
2023-09-28 13:20:00,60.09,60.22,59.94,59.95,16671.0,60.09,60.22,59.94,59.95,16671.0
2023-09-28 13:30:00,59.94,60.09,59.82,59.86,28992.0,59.94,60.09,59.82,59.86,28992.0
2023-09-28 13:40:00,59.84,59.95,59.68,59.91,21937.0,59.84,59.95,59.68,59.91,21937.0
2023-09-28 13:50:00,59.93,60.0,59.67,59.69,30527.0,59.93,60.0,59.67,59.69,30527.0
2023-09-28 14:00:00,59.69,59.78,59.56,59.7,16268.0,59.69,59.78,59.56,59.7,16268.0
2023-09-28 14:10:00,59.67,59.93,59.55,59.81,15967.0,59.67,59.93,59.55,59.81,15967.0
2023-09-28 14:20:00,59.79,59.81,59.63,59.67,17911.0,59.79,59.81,59.63,59.67,17911.0
2023-09-28 14:30:00,59.66,59.71,59.25,59.48,21734.0,59.66,59.71,59.25,59.48,21734.0
2023-09-28 14:40:00,59.47,59.48,59.25,59.28,22995.0,59.47,59.48,59.25,59.28,22995.0
2023-09-28 14:50:00,59.3,59.36,59.11,59.28,18216.0,59.3,59.36,59.11,59.28,18216.0
2023-09-28 15:00:00,59.28,59.34,59.19,59.34,11739.0,59.28,59.34,59.19,59.34,11739.0
2023-09-28 15:10:00,59.34,59.57,59.3,59.54,15342.0,59.34,59.57,59.3,59.54,15342.0
2023-09-28 15:20:00,59.5,59.64,59.44,59.59,12619.0,59.5,59.64,59.44,59.59,12619.0
2023-09-28 15:30:00,59.6,59.6,58.99,59.17,30945.0,59.6,59.6,58.99,59.17,30945.0
2023-09-28 15:40:00,59.18,59.44,59.16,59.43,67697.0,59.18,59.44,59.16,59.43,67697.0
2023-09-28 15:50:00,59.45,59.75,59.41,59.64,191573.0,59.45,59.75,59.41,59.64,191573.0
2023-09-29 09:30:00,60.59,61.38,60.48,61.19,81149.0,60.59,61.38,60.48,61.19,81149.0
2023-09-29 09:40:00,61.04,62.22,60.97,62.04,84025.0,61.04,62.22,60.97,62.04,84025.0
2023-09-29 09:50:00,62.0,62.29,61.85,62.14,76812.0,62.0,62.29,61.85,62.14,76812.0
2023-09-29 10:00:00,62.07,62.2,61.37,61.47,47975.0,62.07,62.2,61.37,61.47,47975.0
2023-09-29 10:10:00,61.41,61.57,61.26,61.41,72559.0,61.41,61.57,61.26,61.41,72559.0
2023-09-29 10:20:00,61.4,61.59,60.94,61.25,35017.0,61.4,61.59,60.94,61.25,35017.0
2023-09-29 10:30:00,61.27,61.82,61.27,61.67,31272.0,61.27,61.82,61.27,61.67,31272.0
2023-09-29 10:40:00,61.66,62.16,61.66,61.91,38547.0,61.66,62.16,61.66,61.91,38547.0
2023-09-29 10:50:00,61.98,61.99,61.38,61.43,23113.0,61.98,61.99,61.38,61.43,23113.0
2023-09-29 11:00:00,61.45,61.5,61.29,61.34,5559.0,61.45,61.5,61.29,61.34,5559.0
2023-09-29 11:10:00,61.28,61.61,61.21,61.56,22400.0,61.28,61.61,61.21,61.56,22400.0
2023-09-29 11:20:00,61.53,61.74,61.21,61.26,24282.0,61.53,61.74,61.21,61.26,24282.0
2023-09-29 11:30:00,61.2,61.36,60.78,61.01,38378.0,61.2,61.36,60.78,61.01,38378.0
2023-09-29 11:40:00,61.0,61.18,60.81,61.07,15846.0,61.0,61.18,60.81,61.07,15846.0
2023-09-29 11:50:00,61.1,61.29,60.81,61.29,17840.0,61.1,61.29,60.81,61.29,17840.0
2023-09-29 12:00:00,61.31,61.38,61.13,61.29,14685.0,61.31,61.38,61.13,61.29,14685.0
2023-09-29 12:10:00,61.3,61.35,60.96,61.35,10692.0,61.3,61.35,60.96,61.35,10692.0
2023-09-29 12:20:00,61.31,61.55,61.21,61.42,33467.0,61.31,61.55,61.21,61.42,33467.0
2023-09-29 12:30:00,61.39,61.6,61.26,61.45,25709.0,61.39,61.6,61.26,61.45,25709.0
2023-09-29 12:40:00,61.51,61.63,61.22,61.24,42216.0,61.51,61.63,61.22,61.24,42216.0
2023-09-29 12:50:00,61.27,61.52,61.19,61.39,33872.0,61.27,61.52,61.19,61.39,33872.0
2023-09-29 13:00:00,61.43,61.46,60.99,61.05,47121.0,61.43,61.46,60.99,61.05,47121.0
2023-09-29 13:10:00,61.05,61.12,60.7,60.92,25606.0,61.05,61.12,60.7,60.92,25606.0
2023-09-29 13:20:00,60.96,61.3,60.96,61.3,23988.0,60.96,61.3,60.96,61.3,23988.0
2023-09-29 13:30:00,61.3,61.33,60.95,61.07,22824.0,61.3,61.33,60.95,61.07,22824.0
2023-09-29 13:40:00,60.96,61.25,60.96,61.16,15885.0,60.96,61.25,60.96,61.16,15885.0
2023-09-29 13:50:00,61.16,61.18,60.91,60.94,17362.0,61.16,61.18,60.91,60.94,17362.0
2023-09-29 14:00:00,60.96,60.96,60.59,60.59,37850.0,60.96,60.96,60.59,60.59,37850.0
2023-09-29 14:10:00,60.64,61.01,60.63,60.77,44817.0,60.64,61.01,60.63,60.77,44817.0
2023-09-29 14:20:00,60.78,61.01,60.71,60.73,11109.0,60.78,61.01,60.71,60.73,11109.0
2023-09-29 14:30:00,60.78,60.82,60.68,60.69,5218.0,60.78,60.82,60.68,60.69,5218.0
2023-09-29 14:40:00,60.68,61.05,60.67,60.89,17002.0,60.68,61.05,60.67,60.89,17002.0
2023-09-29 14:50:00,60.9,61.31,60.88,61.28,12571.0,60.9,61.31,60.88,61.28,12571.0
2023-09-29 15:00:00,61.32,61.43,60.98,61.06,18276.0,61.32,61.43,60.98,61.06,18276.0
2023-09-29 15:10:00,61.03,61.19,60.96,61.09,19513.0,61.03,61.19,60.96,61.09,19513.0
2023-09-29 15:20:00,61.06,61.17,60.96,61.15,21702.0,61.06,61.17,60.96,61.15,21702.0
2023-09-29 15:30:00,61.14,61.14,60.82,60.93,31522.0,61.14,61.14,60.82,60.93,31522.0
2023-09-29 15:40:00,60.89,61.02,60.81,60.97,43276.0,60.89,61.02,60.81,60.97,43276.0
2023-09-29 15:50:00,60.95,61.13,60.28,60.6,329926.0,60.95,61.13,60.28,60.6,329926.0
2023-10-02 09:30:00,60.42,61.71,60.37,61.59,59266.0,60.42,61.71,60.37,61.59,59266.0
2023-10-02 09:40:00,61.55,61.58,60.61,60.82,25145.0,61.55,61.58,60.61,60.82,25145.0
2023-10-02 09:50:00,60.76,61.65,60.71,61.46,54150.0,60.76,61.65,60.71,61.46,54150.0
2023-10-02 10:00:00,61.5,61.75,61.21,61.34,46786.0,61.5,61.75,61.21,61.34,46786.0
2023-10-02 10:10:00,61.32,61.69,61.2,61.48,40961.0,61.32,61.69,61.2,61.48,40961.0
2023-10-02 10:20:00,61.46,61.77,61.38,61.47,27968.0,61.46,61.77,61.38,61.47,27968.0
2023-10-02 10:30:00,61.5,61.71,61.1,61.38,58545.0,61.5,61.71,61.1,61.38,58545.0
2023-10-02 10:40:00,61.44,61.98,61.41,61.88,42535.0,61.44,61.98,61.41,61.88,42535.0
2023-10-02 10:50:00,61.9,62.0,61.44,61.72,24599.0,61.9,62.0,61.44,61.72,24599.0
2023-10-02 11:00:00,61.64,61.71,61.48,61.63,19853.0,61.64,61.71,61.48,61.63,19853.0
2023-10-02 11:10:00,61.61,62.13,61.61,62.1,22015.0,61.61,62.13,61.61,62.1,22015.0
2023-10-02 11:20:00,62.11,62.36,62.07,62.26,21421.0,62.11,62.36,62.07,62.26,21421.0
2023-10-02 11:30:00,62.25,62.28,61.59,61.7,27832.0,62.25,62.28,61.59,61.7,27832.0
2023-10-02 11:40:00,61.65,61.78,61.52,61.56,10891.0,61.65,61.78,61.52,61.56,10891.0
2023-10-02 11:50:00,61.5,61.77,61.5,61.59,14810.0,61.5,61.77,61.5,61.59,14810.0
2023-10-02 12:00:00,61.54,61.69,61.47,61.52,19069.0,61.54,61.69,61.47,61.52,19069.0
2023-10-02 12:10:00,61.5,61.96,61.48,61.84,13653.0,61.5,61.96,61.48,61.84,13653.0
2023-10-02 12:20:00,61.85,61.93,61.55,61.64,17059.0,61.85,61.93,61.55,61.64,17059.0
2023-10-02 12:30:00,61.59,61.66,61.48,61.62,18438.0,61.59,61.66,61.48,61.62,18438.0
2023-10-02 12:40:00,61.64,61.66,61.46,61.49,13084.0,61.64,61.66,61.46,61.49,13084.0
2023-10-02 12:50:00,61.5,61.65,61.31,61.62,27593.0,61.5,61.65,61.31,61.62,27593.0
2023-10-02 13:00:00,61.6,61.77,61.51,61.58,14223.0,61.6,61.77,61.51,61.58,14223.0
2023-10-02 13:10:00,61.59,61.69,61.39,61.69,39402.0,61.59,61.69,61.39,61.69,39402.0
2023-10-02 13:20:00,61.69,62.0,61.69,61.9,37329.0,61.69,62.0,61.69,61.9,37329.0
2023-10-02 13:30:00,61.95,62.0,61.84,61.89,17224.0,61.95,62.0,61.84,61.89,17224.0
2023-10-02 13:40:00,61.86,61.98,61.57,61.57,14872.0,61.86,61.98,61.57,61.57,14872.0
2023-10-02 13:50:00,61.58,61.77,61.56,61.68,10915.0,61.58,61.77,61.56,61.68,10915.0
2023-10-02 14:00:00,61.68,62.04,61.67,62.01,42438.0,61.68,62.04,61.67,62.01,42438.0
2023-10-02 14:10:00,62.01,62.26,61.99,62.02,26404.0,62.01,62.26,61.99,62.02,26404.0
2023-10-02 14:20:00,62.01,62.21,61.91,62.04,74103.0,62.01,62.21,61.91,62.04,74103.0
2023-10-02 14:30:00,62.01,62.06,61.81,61.81,57748.0,62.01,62.06,61.81,61.81,57748.0
2023-10-02 14:40:00,61.8,62.06,61.69,62.0,59568.0,61.8,62.06,61.69,62.0,59568.0
2023-10-02 14:50:00,62.02,62.12,61.95,62.06,60260.0,62.02,62.12,61.95,62.06,60260.0
2023-10-02 15:00:00,62.06,62.26,61.95,62.25,65928.0,62.06,62.26,61.95,62.25,65928.0
2023-10-02 15:10:00,62.23,62.29,62.08,62.28,37367.0,62.23,62.29,62.08,62.28,37367.0
2023-10-02 15:20:00,62.26,62.36,62.23,62.33,54476.0,62.26,62.36,62.23,62.33,54476.0
2023-10-02 15:30:00,62.34,62.55,62.21,62.53,68884.0,62.34,62.55,62.21,62.53,68884.0
2023-10-02 15:40:00,62.53,62.54,62.1,62.41,139313.0,62.53,62.54,62.1,62.41,139313.0
2023-10-02 15:50:00,62.42,62.55,62.17,62.49,305622.0,62.42,62.55,62.17,62.49,305622.0
2023-10-03 09:30:00,61.87,62.49,59.83,60.06,119945.0,61.87,62.49,59.83,60.06,119945.0
2023-10-03 09:40:00,59.93,60.13,58.91,59.63,105019.0,59.93,60.13,58.91,59.63,105019.0
2023-10-03 09:50:00,59.65,60.08,59.09,59.09,117804.0,59.65,60.08,59.09,59.09,117804.0
2023-10-03 10:00:00,59.1,59.1,57.32,57.33,124079.0,59.1,59.1,57.32,57.33,124079.0
2023-10-03 10:10:00,57.33,57.63,57.08,57.4,178939.0,57.33,57.63,57.08,57.4,178939.0
2023-10-03 10:20:00,57.36,57.81,57.26,57.33,207738.0,57.36,57.81,57.26,57.33,207738.0
2023-10-03 10:30:00,57.41,57.72,57.22,57.51,119115.0,57.41,57.72,57.22,57.51,119115.0
2023-10-03 10:40:00,57.53,57.77,57.19,57.35,102478.0,57.53,57.77,57.19,57.35,102478.0
2023-10-03 10:50:00,57.31,57.53,57.17,57.25,111281.0,57.31,57.53,57.17,57.25,111281.0
2023-10-03 11:00:00,57.18,57.47,56.57,56.81,316546.0,57.18,57.47,56.57,56.81,316546.0
2023-10-03 11:10:00,56.87,57.39,56.75,57.1,95865.0,56.87,57.39,56.75,57.1,95865.0
2023-10-03 11:20:00,57.1,57.1,56.65,56.85,269050.0,57.1,57.1,56.65,56.85,269050.0
2023-10-03 11:30:00,56.86,57.06,56.54,56.72,40892.0,56.86,57.06,56.54,56.72,40892.0
2023-10-03 11:40:00,56.77,57.17,56.76,56.89,53385.0,56.77,57.17,56.76,56.89,53385.0
2023-10-03 11:50:00,56.93,57.17,56.83,57.12,83260.0,56.93,57.17,56.83,57.12,83260.0
2023-10-03 12:00:00,57.15,57.48,57.15,57.45,42730.0,57.15,57.48,57.15,57.45,42730.0
2023-10-03 12:10:00,57.44,57.75,57.44,57.61,55309.0,57.44,57.75,57.44,57.61,55309.0
2023-10-03 12:20:00,57.61,57.77,57.54,57.72,37945.0,57.61,57.77,57.54,57.72,37945.0
2023-10-03 12:30:00,57.68,57.7,57.52,57.59,28681.0,57.68,57.7,57.52,57.59,28681.0
2023-10-03 12:40:00,57.56,57.67,57.46,57.57,33202.0,57.56,57.67,57.46,57.57,33202.0
2023-10-03 12:50:00,57.54,57.57,56.95,56.98,47051.0,57.54,57.57,56.95,56.98,47051.0
2023-10-03 13:00:00,57.01,57.18,56.85,56.98,61021.0,57.01,57.18,56.85,56.98,61021.0
2023-10-03 13:10:00,56.98,57.06,56.4,56.54,56274.0,56.98,57.06,56.4,56.54,56274.0
2023-10-03 13:20:00,56.6,56.85,56.23,56.29,83761.0,56.6,56.85,56.23,56.29,83761.0
2023-10-03 13:30:00,56.26,56.44,55.82,55.98,52320.0,56.26,56.44,55.82,55.98,52320.0
2023-10-03 13:40:00,56.01,56.25,55.91,55.91,43670.0,56.01,56.25,55.91,55.91,43670.0
2023-10-03 13:50:00,55.95,56.12,55.62,55.66,46575.0,55.95,56.12,55.62,55.66,46575.0
2023-10-03 14:00:00,55.65,55.73,55.35,55.54,80783.0,55.65,55.73,55.35,55.54,80783.0
2023-10-03 14:10:00,55.56,55.61,55.26,55.51,97587.0,55.56,55.61,55.26,55.51,97587.0
2023-10-03 14:20:00,55.55,56.16,55.52,56.0,91413.0,55.55,56.16,55.52,56.0,91413.0
2023-10-03 14:30:00,56.0,56.39,55.99,56.33,76199.0,56.0,56.39,55.99,56.33,76199.0
2023-10-03 14:40:00,56.35,56.62,56.28,56.58,62513.0,56.35,56.62,56.28,56.58,62513.0
2023-10-03 14:50:00,56.58,56.62,56.48,56.53,52977.0,56.58,56.62,56.48,56.53,52977.0
2023-10-03 15:00:00,56.55,56.55,55.91,55.98,81776.0,56.55,56.55,55.91,55.98,81776.0
2023-10-03 15:10:00,56.0,56.1,55.8,56.05,76572.0,56.0,56.1,55.8,56.05,76572.0
2023-10-03 15:20:00,56.05,56.12,55.85,55.93,52705.0,56.05,56.12,55.85,55.93,52705.0
2023-10-03 15:30:00,55.94,55.95,55.43,55.86,136125.0,55.94,55.95,55.43,55.86,136125.0
2023-10-03 15:40:00,55.88,56.54,55.86,56.52,135975.0,55.88,56.54,55.86,56.52,135975.0
2023-10-03 15:50:00,56.53,56.94,56.45,56.9,432074.0,56.53,56.94,56.45,56.9,432074.0
2023-10-04 09:30:00,58.11,58.87,57.62,58.28,189173.0,58.11,58.87,57.62,58.28,189173.0
2023-10-04 09:40:00,58.27,58.27,57.45,57.67,59576.0,58.27,58.27,57.45,57.67,59576.0
2023-10-04 09:50:00,57.67,57.7,56.91,57.51,71180.0,57.67,57.7,56.91,57.51,71180.0
2023-10-04 10:00:00,57.47,57.66,57.04,57.48,61775.0,57.47,57.66,57.04,57.48,61775.0
2023-10-04 10:10:00,57.48,57.69,57.14,57.61,33024.0,57.48,57.69,57.14,57.61,33024.0
2023-10-04 10:20:00,57.7,57.91,57.14,57.36,41801.0,57.7,57.91,57.14,57.36,41801.0
2023-10-04 10:30:00,57.33,57.84,57.33,57.76,19828.0,57.33,57.84,57.33,57.76,19828.0
2023-10-04 10:40:00,57.81,57.93,57.33,57.41,28152.0,57.81,57.93,57.33,57.41,28152.0
2023-10-04 10:50:00,57.38,57.48,56.99,57.21,41433.0,57.38,57.48,56.99,57.21,41433.0
2023-10-04 11:00:00,57.19,57.73,57.12,57.69,15511.0,57.19,57.73,57.12,57.69,15511.0
2023-10-04 11:10:00,57.7,57.95,57.68,57.91,14765.0,57.7,57.95,57.68,57.91,14765.0
2023-10-04 11:20:00,57.91,57.92,57.46,57.5,35565.0,57.91,57.92,57.46,57.5,35565.0
2023-10-04 11:30:00,57.47,57.54,57.33,57.54,25620.0,57.47,57.54,57.33,57.54,25620.0
2023-10-04 11:40:00,57.54,57.78,57.32,57.58,23231.0,57.54,57.78,57.32,57.58,23231.0
2023-10-04 11:50:00,57.59,57.65,57.45,57.65,18895.0,57.59,57.65,57.45,57.65,18895.0
2023-10-04 12:00:00,57.61,57.79,57.2,57.27,23616.0,57.61,57.79,57.2,57.27,23616.0
2023-10-04 12:10:00,57.31,57.53,57.21,57.42,18769.0,57.31,57.53,57.21,57.42,18769.0
2023-10-04 12:20:00,57.45,57.59,57.36,57.55,17845.0,57.45,57.59,57.36,57.55,17845.0
2023-10-04 12:30:00,57.55,57.79,57.51,57.54,26727.0,57.55,57.79,57.51,57.54,26727.0
2023-10-04 12:40:00,57.54,57.7,57.45,57.69,18285.0,57.54,57.7,57.45,57.69,18285.0
2023-10-04 12:50:00,57.7,57.75,57.34,57.41,18864.0,57.7,57.75,57.34,57.41,18864.0
2023-10-04 13:00:00,57.38,57.6,57.21,57.6,22138.0,57.38,57.6,57.21,57.6,22138.0
2023-10-04 13:10:00,57.6,57.72,57.44,57.61,16781.0,57.6,57.72,57.44,57.61,16781.0
2023-10-04 13:20:00,57.63,57.65,57.22,57.35,20467.0,57.63,57.65,57.22,57.35,20467.0
2023-10-04 13:30:00,57.22,57.4,57.21,57.34,18688.0,57.22,57.4,57.21,57.34,18688.0
2023-10-04 13:40:00,57.29,57.38,57.25,57.34,18022.0,57.29,57.38,57.25,57.34,18022.0
2023-10-04 13:50:00,57.37,57.38,57.22,57.29,22931.0,57.37,57.38,57.22,57.29,22931.0
2023-10-04 14:00:00,57.29,57.37,57.23,57.32,13853.0,57.29,57.37,57.23,57.32,13853.0
2023-10-04 14:10:00,57.32,57.32,56.96,57.08,19254.0,57.32,57.32,56.96,57.08,19254.0
2023-10-04 14:20:00,57.08,57.08,56.65,56.99,52327.0,57.08,57.08,56.65,56.99,52327.0
2023-10-04 14:30:00,56.98,57.17,56.88,57.12,34720.0,56.98,57.17,56.88,57.12,34720.0
2023-10-04 14:40:00,57.08,57.28,56.92,57.27,26758.0,57.08,57.28,56.92,57.27,26758.0
2023-10-04 14:50:00,57.24,57.39,57.22,57.26,27512.0,57.24,57.39,57.22,57.26,27512.0
2023-10-04 15:00:00,57.26,57.71,57.26,57.69,23062.0,57.26,57.71,57.26,57.69,23062.0
2023-10-04 15:10:00,57.69,57.98,57.66,57.8,58162.0,57.69,57.98,57.66,57.8,58162.0
2023-10-04 15:20:00,57.79,58.03,57.75,57.75,46367.0,57.79,58.03,57.75,57.75,46367.0
2023-10-04 15:30:00,57.8,58.16,57.69,58.01,63516.0,57.8,58.16,57.69,58.01,63516.0
2023-10-04 15:40:00,58.01,58.07,57.72,57.8,92604.0,58.01,58.07,57.72,57.8,92604.0
2023-10-04 15:50:00,57.76,58.2,57.74,58.13,274111.0,57.76,58.2,57.74,58.13,274111.0
2023-10-05 09:30:00,57.5,57.89,55.12,55.12,223605.0,57.5,57.89,55.12,55.12,223605.0
2023-10-05 09:40:00,55.11,55.11,53.75,54.52,210657.0,55.11,55.11,53.75,54.52,210657.0
2023-10-05 09:50:00,54.48,54.83,54.12,54.66,102084.0,54.48,54.83,54.12,54.66,102084.0
2023-10-05 10:00:00,54.65,55.08,54.15,54.95,93696.0,54.65,55.08,54.15,54.95,93696.0
2023-10-05 10:10:00,54.95,55.69,54.67,55.3,89013.0,54.95,55.69,54.67,55.3,89013.0
2023-10-05 10:20:00,55.29,55.45,54.83,54.86,65454.0,55.29,55.45,54.83,54.86,65454.0
2023-10-05 10:30:00,54.86,54.86,54.26,54.29,55845.0,54.86,54.86,54.26,54.29,55845.0
2023-10-05 10:40:00,54.31,54.58,54.25,54.47,59087.0,54.31,54.58,54.25,54.47,59087.0
2023-10-05 10:50:00,54.45,54.6,54.26,54.36,36819.0,54.45,54.6,54.26,54.36,36819.0
2023-10-05 11:00:00,54.31,54.42,54.18,54.21,50548.0,54.31,54.42,54.18,54.21,50548.0
2023-10-05 11:10:00,54.22,54.74,54.1,54.57,63799.0,54.22,54.74,54.1,54.57,63799.0
2023-10-05 11:20:00,54.56,54.56,54.13,54.39,23576.0,54.56,54.56,54.13,54.39,23576.0
2023-10-05 11:30:00,54.39,54.86,54.22,54.86,81199.0,54.39,54.86,54.22,54.86,81199.0
2023-10-05 11:40:00,54.86,54.95,54.58,54.75,24952.0,54.86,54.95,54.58,54.75,24952.0
2023-10-05 11:50:00,54.72,54.81,54.43,54.51,27084.0,54.72,54.81,54.43,54.51,27084.0
2023-10-05 12:00:00,54.53,54.65,54.39,54.61,22891.0,54.53,54.65,54.39,54.61,22891.0
2023-10-05 12:10:00,54.61,54.82,54.53,54.71,27902.0,54.61,54.82,54.53,54.71,27902.0
2023-10-05 12:20:00,54.73,54.97,54.45,54.71,66744.0,54.73,54.97,54.45,54.71,66744.0
2023-10-05 12:30:00,54.73,54.8,54.51,54.58,7249.0,54.73,54.8,54.51,54.58,7249.0
2023-10-05 12:40:00,54.59,54.73,54.35,54.36,20687.0,54.59,54.73,54.35,54.36,20687.0
2023-10-05 12:50:00,54.34,54.48,54.2,54.46,24270.0,54.34,54.48,54.2,54.46,24270.0
2023-10-05 13:00:00,54.47,54.47,54.27,54.36,14260.0,54.47,54.47,54.27,54.36,14260.0
2023-10-05 13:10:00,54.34,54.54,54.26,54.35,17992.0,54.34,54.54,54.26,54.35,17992.0
2023-10-05 13:20:00,54.37,54.56,54.27,54.55,21296.0,54.37,54.56,54.27,54.55,21296.0
2023-10-05 13:30:00,54.55,54.74,54.22,54.6,49050.0,54.55,54.74,54.22,54.6,49050.0
2023-10-05 13:40:00,54.59,54.87,54.49,54.82,40163.0,54.59,54.87,54.49,54.82,40163.0
2023-10-05 13:50:00,54.87,54.92,54.72,54.91,11925.0,54.87,54.92,54.72,54.91,11925.0
2023-10-05 14:00:00,54.9,55.24,54.84,55.12,59495.0,54.9,55.24,54.84,55.12,59495.0
2023-10-05 14:10:00,55.08,55.25,54.96,54.99,16190.0,55.08,55.25,54.96,54.99,16190.0
2023-10-05 14:20:00,54.98,55.13,54.75,54.89,19686.0,54.98,55.13,54.75,54.89,19686.0
2023-10-05 14:30:00,54.9,55.1,54.83,55.09,36529.0,54.9,55.1,54.83,55.09,36529.0
2023-10-05 14:40:00,55.1,55.28,54.94,55.02,34041.0,55.1,55.28,54.94,55.02,34041.0
2023-10-05 14:50:00,55.05,55.1,54.95,55.1,19145.0,55.05,55.1,54.95,55.1,19145.0
2023-10-05 15:00:00,55.09,55.13,54.76,54.79,18743.0,55.09,55.13,54.76,54.79,18743.0
2023-10-05 15:10:00,54.8,54.84,54.59,54.84,26955.0,54.8,54.84,54.59,54.84,26955.0
2023-10-05 15:20:00,54.83,54.93,54.75,54.89,29214.0,54.83,54.93,54.75,54.89,29214.0
2023-10-05 15:30:00,54.9,55.22,54.88,55.17,87961.0,54.9,55.22,54.88,55.17,87961.0
2023-10-05 15:40:00,55.19,55.28,54.97,55.03,96802.0,55.19,55.28,54.97,55.03,96802.0
2023-10-05 15:50:00,55.04,55.1,54.8,55.06,317355.0,55.04,55.1,54.8,55.06,317355.0
2023-10-06 09:30:00,55.1,55.98,54.86,55.28,126612.0,55.1,55.98,54.86,55.28,126612.0
2023-10-06 09:40:00,55.1,56.14,55.1,55.36,60527.0,55.1,56.14,55.1,55.36,60527.0
2023-10-06 09:50:00,55.42,55.79,55.05,55.41,51928.0,55.42,55.79,55.05,55.41,51928.0
2023-10-06 10:00:00,55.42,55.42,54.8,54.95,53955.0,55.42,55.42,54.8,54.95,53955.0
2023-10-06 10:10:00,54.87,55.0,54.6,54.61,54793.0,54.87,55.0,54.6,54.61,54793.0
2023-10-06 10:20:00,54.54,55.17,54.41,55.15,62222.0,54.54,55.17,54.41,55.15,62222.0
2023-10-06 10:30:00,55.2,55.56,55.2,55.44,39959.0,55.2,55.56,55.2,55.44,39959.0
2023-10-06 10:40:00,55.44,55.54,55.11,55.11,29589.0,55.44,55.54,55.11,55.11,29589.0
2023-10-06 10:50:00,55.15,55.19,54.78,54.96,33881.0,55.15,55.19,54.78,54.96,33881.0
2023-10-06 11:00:00,54.93,55.4,54.8,55.3,32820.0,54.93,55.4,54.8,55.3,32820.0
2023-10-06 11:10:00,55.23,55.52,55.14,55.14,35698.0,55.23,55.52,55.14,55.14,35698.0
2023-10-06 11:20:00,55.17,55.67,55.13,55.43,25599.0,55.17,55.67,55.13,55.43,25599.0
2023-10-06 11:30:00,55.47,56.33,55.41,56.27,32933.0,55.47,56.33,55.41,56.27,32933.0
2023-10-06 11:40:00,56.3,56.43,56.13,56.39,29929.0,56.3,56.43,56.13,56.39,29929.0
2023-10-06 11:50:00,56.37,56.61,56.37,56.53,32870.0,56.37,56.61,56.37,56.53,32870.0
2023-10-06 12:00:00,56.56,57.04,56.52,56.96,34244.0,56.56,57.04,56.52,56.96,34244.0
2023-10-06 12:10:00,56.96,57.17,56.92,57.14,21315.0,56.96,57.17,56.92,57.14,21315.0
2023-10-06 12:20:00,57.1,57.12,56.7,56.94,23042.0,57.1,57.12,56.7,56.94,23042.0
2023-10-06 12:30:00,56.9,56.92,56.63,56.85,34192.0,56.9,56.92,56.63,56.85,34192.0
2023-10-06 12:40:00,56.88,57.27,56.84,57.2,21330.0,56.88,57.27,56.84,57.2,21330.0
2023-10-06 12:50:00,57.26,57.28,56.66,56.89,54059.0,57.26,57.28,56.66,56.89,54059.0
2023-10-06 13:00:00,56.89,57.22,56.86,57.0,20586.0,56.89,57.22,56.86,57.0,20586.0
2023-10-06 13:10:00,56.99,57.17,56.92,57.11,16466.0,56.99,57.17,56.92,57.11,16466.0
2023-10-06 13:20:00,57.08,57.19,56.95,57.01,16040.0,57.08,57.19,56.95,57.01,16040.0
2023-10-06 13:30:00,57.06,57.08,56.82,56.89,10626.0,57.06,57.08,56.82,56.89,10626.0
2023-10-06 13:40:00,56.88,56.89,56.62,56.8,21602.0,56.88,56.89,56.62,56.8,21602.0
2023-10-06 13:50:00,56.8,56.82,56.72,56.78,9400.0,56.8,56.82,56.72,56.78,9400.0
2023-10-06 14:00:00,56.73,56.74,56.63,56.7,15945.0,56.73,56.74,56.63,56.7,15945.0
2023-10-06 14:10:00,56.71,56.85,56.68,56.81,14178.0,56.71,56.85,56.68,56.81,14178.0
2023-10-06 14:20:00,56.84,57.13,56.83,57.13,15720.0,56.84,57.13,56.83,57.13,15720.0
2023-10-06 14:30:00,57.12,57.71,57.07,57.71,71142.0,57.12,57.71,57.07,57.71,71142.0
2023-10-06 14:40:00,57.67,57.94,57.55,57.7,103031.0,57.67,57.94,57.55,57.7,103031.0
2023-10-06 14:50:00,57.7,57.81,57.57,57.76,27546.0,57.7,57.81,57.57,57.76,27546.0
2023-10-06 15:00:00,57.76,57.8,57.52,57.69,52455.0,57.76,57.8,57.52,57.69,52455.0
2023-10-06 15:10:00,57.69,57.69,57.27,57.58,25876.0,57.69,57.69,57.27,57.58,25876.0
2023-10-06 15:20:00,57.59,57.59,57.31,57.4,30119.0,57.59,57.59,57.31,57.4,30119.0
2023-10-06 15:30:00,57.42,57.44,57.11,57.38,69837.0,57.42,57.44,57.11,57.38,69837.0
2023-10-06 15:40:00,57.38,57.43,57.22,57.27,61483.0,57.38,57.43,57.22,57.27,61483.0
2023-10-06 15:50:00,57.25,57.27,56.95,57.06,198425.0,57.25,57.27,56.95,57.06,198425.0
2023-10-09 09:30:00,55.5,55.5,54.52,55.25,73592.0,55.5,55.5,54.52,55.25,73592.0
2023-10-09 09:40:00,55.3,55.54,54.86,54.89,48852.0,55.3,55.54,54.86,54.89,48852.0
2023-10-09 09:50:00,54.85,54.85,53.7,53.85,137130.0,54.85,54.85,53.7,53.85,137130.0
2023-10-09 10:00:00,53.75,53.81,52.69,52.96,90709.0,53.75,53.81,52.69,52.96,90709.0
2023-10-09 10:10:00,52.95,53.37,52.93,53.35,83099.0,52.95,53.37,52.93,53.35,83099.0
2023-10-09 10:20:00,53.35,53.8,53.24,53.34,75662.0,53.35,53.8,53.24,53.34,75662.0
2023-10-09 10:30:00,53.3,53.37,53.01,53.08,49373.0,53.3,53.37,53.01,53.08,49373.0
2023-10-09 10:40:00,53.09,53.24,52.66,52.66,45737.0,53.09,53.24,52.66,52.66,45737.0
2023-10-09 10:50:00,52.67,52.74,52.48,52.53,84402.0,52.67,52.74,52.48,52.53,84402.0
2023-10-09 11:00:00,52.5,52.65,52.37,52.56,55498.0,52.5,52.65,52.37,52.56,55498.0
2023-10-09 11:10:00,52.56,52.94,52.55,52.78,51221.0,52.56,52.94,52.55,52.78,51221.0
2023-10-09 11:20:00,52.8,53.53,52.7,53.29,68946.0,52.8,53.53,52.7,53.29,68946.0
2023-10-09 11:30:00,53.37,53.62,53.37,53.52,36310.0,53.37,53.62,53.37,53.52,36310.0
2023-10-09 11:40:00,53.55,53.6,53.1,53.25,21991.0,53.55,53.6,53.1,53.25,21991.0
2023-10-09 11:50:00,53.21,53.32,53.11,53.32,37154.0,53.21,53.32,53.11,53.32,37154.0
2023-10-09 12:00:00,53.3,53.58,53.09,53.57,27334.0,53.3,53.58,53.09,53.57,27334.0
2023-10-09 12:10:00,53.62,53.88,53.51,53.85,19755.0,53.62,53.88,53.51,53.85,19755.0
2023-10-09 12:20:00,53.86,54.04,53.68,53.68,31790.0,53.86,54.04,53.68,53.68,31790.0
2023-10-09 12:30:00,53.68,53.78,53.45,53.49,26829.0,53.68,53.78,53.45,53.49,26829.0
2023-10-09 12:40:00,53.46,53.5,53.19,53.23,17582.0,53.46,53.5,53.19,53.23,17582.0
2023-10-09 12:50:00,53.24,53.32,52.98,53.06,20436.0,53.24,53.32,52.98,53.06,20436.0
2023-10-09 13:00:00,53.12,53.16,52.9,53.11,24347.0,53.12,53.16,52.9,53.11,24347.0
2023-10-09 13:10:00,53.12,53.29,52.98,53.12,29145.0,53.12,53.29,52.98,53.12,29145.0
2023-10-09 13:20:00,53.13,53.31,53.12,53.23,15776.0,53.13,53.31,53.12,53.23,15776.0
2023-10-09 13:30:00,53.27,53.62,53.27,53.62,28405.0,53.27,53.62,53.27,53.62,28405.0
2023-10-09 13:40:00,53.59,54.06,53.55,53.99,32109.0,53.59,54.06,53.55,53.99,32109.0
2023-10-09 13:50:00,53.98,54.0,53.75,53.98,25885.0,53.98,54.0,53.75,53.98,25885.0
2023-10-09 14:00:00,54.03,54.03,53.71,53.88,20320.0,54.03,54.03,53.71,53.88,20320.0
2023-10-09 14:10:00,53.86,54.1,53.79,54.01,31114.0,53.86,54.1,53.79,54.01,31114.0
2023-10-09 14:20:00,54.02,54.28,54.01,54.22,27887.0,54.02,54.28,54.01,54.22,27887.0
2023-10-09 14:30:00,54.25,54.34,53.83,54.0,41117.0,54.25,54.34,53.83,54.0,41117.0
2023-10-09 14:40:00,54.02,54.13,53.98,54.0,21143.0,54.02,54.13,53.98,54.0,21143.0
2023-10-09 14:50:00,53.97,54.2,53.96,53.99,23427.0,53.97,54.2,53.96,53.99,23427.0
2023-10-09 15:00:00,53.98,54.13,53.77,54.0,40761.0,53.98,54.13,53.77,54.0,40761.0
2023-10-09 15:10:00,54.0,54.0,53.53,53.54,30801.0,54.0,54.0,53.53,53.54,30801.0
2023-10-09 15:20:00,53.53,53.65,53.43,53.6,37964.0,53.53,53.65,53.43,53.6,37964.0
2023-10-09 15:30:00,53.58,53.71,53.53,53.64,64034.0,53.58,53.71,53.53,53.64,64034.0
2023-10-09 15:40:00,53.65,53.65,53.29,53.36,87973.0,53.65,53.65,53.29,53.36,87973.0
2023-10-09 15:50:00,53.35,53.48,53.19,53.44,287266.0,53.35,53.48,53.19,53.44,287266.0
2023-10-10 09:30:00,53.75,54.42,53.68,54.38,65890.0,53.75,54.42,53.68,54.38,65890.0
2023-10-10 09:40:00,54.38,55.06,54.35,54.86,71591.0,54.38,55.06,54.35,54.86,71591.0
2023-10-10 09:50:00,54.8,55.34,54.76,55.25,52060.0,54.8,55.34,54.76,55.25,52060.0
2023-10-10 10:00:00,55.24,55.83,55.19,55.78,45615.0,55.24,55.83,55.19,55.78,45615.0
2023-10-10 10:10:00,55.78,56.35,55.71,56.3,128360.0,55.78,56.35,55.71,56.3,128360.0
2023-10-10 10:20:00,56.27,57.0,56.22,56.93,171956.0,56.27,57.0,56.22,56.93,171956.0
2023-10-10 10:30:00,56.94,57.45,56.73,57.05,81769.0,56.94,57.45,56.73,57.05,81769.0
2023-10-10 10:40:00,57.0,57.33,56.95,57.04,127097.0,57.0,57.33,56.95,57.04,127097.0
2023-10-10 10:50:00,57.05,57.2,56.62,56.67,94511.0,57.05,57.2,56.62,56.67,94511.0
2023-10-10 11:00:00,56.67,57.2,56.64,57.01,108410.0,56.67,57.2,56.64,57.01,108410.0
2023-10-10 11:10:00,56.99,57.24,56.86,57.13,30414.0,56.99,57.24,56.86,57.13,30414.0
2023-10-10 11:20:00,57.13,57.2,56.82,56.89,34183.0,57.13,57.2,56.82,56.89,34183.0
2023-10-10 11:30:00,56.88,56.92,56.51,56.58,31631.0,56.88,56.92,56.51,56.58,31631.0
2023-10-10 11:40:00,56.59,56.71,56.28,56.3,50809.0,56.59,56.71,56.28,56.3,50809.0
2023-10-10 11:50:00,56.34,56.78,56.3,56.68,31467.0,56.34,56.78,56.3,56.68,31467.0
2023-10-10 12:00:00,56.68,56.87,56.64,56.85,29491.0,56.68,56.87,56.64,56.85,29491.0
2023-10-10 12:10:00,56.86,56.93,56.64,56.71,28368.0,56.86,56.93,56.64,56.71,28368.0
2023-10-10 12:20:00,56.69,56.7,56.36,56.6,29432.0,56.69,56.7,56.36,56.6,29432.0
2023-10-10 12:30:00,56.62,56.77,56.58,56.72,16384.0,56.62,56.77,56.58,56.72,16384.0
2023-10-10 12:40:00,56.78,56.78,56.43,56.44,12254.0,56.78,56.78,56.43,56.44,12254.0
2023-10-10 12:50:00,56.45,56.59,56.18,56.25,36637.0,56.45,56.59,56.18,56.25,36637.0
2023-10-10 13:00:00,56.23,56.26,55.66,55.77,20580.0,56.23,56.26,55.66,55.77,20580.0
2023-10-10 13:10:00,55.72,55.72,55.33,55.57,44501.0,55.72,55.72,55.33,55.57,44501.0
2023-10-10 13:20:00,55.61,55.82,55.6,55.8,23262.0,55.61,55.82,55.6,55.8,23262.0
2023-10-10 13:30:00,55.8,56.01,55.74,55.93,29398.0,55.8,56.01,55.74,55.93,29398.0
2023-10-10 13:40:00,55.95,56.33,55.9,56.33,31721.0,55.95,56.33,55.9,56.33,31721.0
2023-10-10 13:50:00,56.35,56.41,56.06,56.13,22583.0,56.35,56.41,56.06,56.13,22583.0
2023-10-10 14:00:00,56.09,56.17,55.9,55.94,21477.0,56.09,56.17,55.9,55.94,21477.0
2023-10-10 14:10:00,55.97,56.03,55.73,55.8,21330.0,55.97,56.03,55.73,55.8,21330.0
2023-10-10 14:20:00,55.83,55.87,55.6,55.67,23097.0,55.83,55.87,55.6,55.67,23097.0
2023-10-10 14:30:00,55.67,55.86,55.65,55.78,27954.0,55.67,55.86,55.65,55.78,27954.0
2023-10-10 14:40:00,55.76,56.02,55.71,55.84,28339.0,55.76,56.02,55.71,55.84,28339.0
2023-10-10 14:50:00,55.84,55.95,55.77,55.94,24721.0,55.84,55.95,55.77,55.94,24721.0
2023-10-10 15:00:00,55.95,55.96,55.68,55.7,25725.0,55.95,55.96,55.68,55.7,25725.0
2023-10-10 15:10:00,55.67,55.73,55.52,55.55,20160.0,55.67,55.73,55.52,55.55,20160.0
2023-10-10 15:20:00,55.51,55.7,55.37,55.7,43057.0,55.51,55.7,55.37,55.7,43057.0
2023-10-10 15:30:00,55.69,55.72,55.33,55.35,47982.0,55.69,55.72,55.33,55.35,47982.0
2023-10-10 15:40:00,55.39,55.51,55.35,55.39,93841.0,55.39,55.51,55.35,55.39,93841.0
2023-10-10 15:50:00,55.36,55.47,55.19,55.38,265639.0,55.36,55.47,55.19,55.38,265639.0
2023-10-11 09:30:00,55.39,56.2,55.37,55.79,49746.0,55.39,56.2,55.37,55.79,49746.0
2023-10-11 09:40:00,55.76,56.31,55.74,56.09,21982.0,55.76,56.31,55.74,56.09,21982.0
2023-10-11 09:50:00,56.08,56.1,55.59,56.08,22739.0,56.08,56.1,55.59,56.08,22739.0
2023-10-11 10:00:00,56.02,56.1,55.53,55.64,42191.0,56.02,56.1,55.53,55.64,42191.0
2023-10-11 10:10:00,55.62,55.75,55.35,55.49,13897.0,55.62,55.75,55.35,55.49,13897.0
2023-10-11 10:20:00,55.46,55.5,54.9,54.91,28068.0,55.46,55.5,54.9,54.91,28068.0
2023-10-11 10:30:00,54.81,54.81,54.55,54.57,19287.0,54.81,54.81,54.55,54.57,19287.0
2023-10-11 10:40:00,54.56,54.6,54.18,54.41,48868.0,54.56,54.6,54.18,54.41,48868.0
2023-10-11 10:50:00,54.4,54.91,54.4,54.78,21988.0,54.4,54.91,54.4,54.78,21988.0
2023-10-11 11:00:00,54.76,55.04,54.65,54.76,23075.0,54.76,55.04,54.65,54.76,23075.0
2023-10-11 11:10:00,54.79,54.96,54.21,54.29,29971.0,54.79,54.96,54.21,54.29,29971.0
2023-10-11 11:20:00,54.31,54.32,53.73,53.73,63424.0,54.31,54.32,53.73,53.73,63424.0
2023-10-11 11:30:00,53.68,54.13,53.68,54.09,42564.0,53.68,54.13,53.68,54.09,42564.0
2023-10-11 11:40:00,54.05,54.05,53.46,53.61,37471.0,54.05,54.05,53.46,53.61,37471.0
2023-10-11 11:50:00,53.64,53.88,53.54,53.6,22699.0,53.64,53.88,53.54,53.6,22699.0
2023-10-11 12:00:00,53.58,53.71,53.46,53.57,42339.0,53.58,53.71,53.46,53.57,42339.0
2023-10-11 12:10:00,53.6,53.66,53.17,53.22,38423.0,53.6,53.66,53.17,53.22,38423.0
2023-10-11 12:20:00,53.16,53.38,53.13,53.21,23205.0,53.16,53.38,53.13,53.21,23205.0
2023-10-11 12:30:00,53.18,53.4,53.03,53.37,77902.0,53.18,53.4,53.03,53.37,77902.0
2023-10-11 12:40:00,53.38,53.53,53.22,53.25,20858.0,53.38,53.53,53.22,53.25,20858.0
2023-10-11 12:50:00,53.22,53.65,53.12,53.62,42459.0,53.22,53.65,53.12,53.62,42459.0
2023-10-11 13:00:00,53.61,53.81,53.55,53.8,17457.0,53.61,53.81,53.55,53.8,17457.0
2023-10-11 13:10:00,53.81,53.87,53.5,53.54,24289.0,53.81,53.87,53.5,53.54,24289.0
2023-10-11 13:20:00,53.54,53.76,53.45,53.73,13511.0,53.54,53.76,53.45,53.73,13511.0
2023-10-11 13:30:00,53.74,53.8,53.46,53.49,12863.0,53.74,53.8,53.46,53.49,12863.0
2023-10-11 13:40:00,53.47,53.54,53.13,53.17,14646.0,53.47,53.54,53.13,53.17,14646.0
2023-10-11 13:50:00,53.2,53.44,53.16,53.43,12605.0,53.2,53.44,53.16,53.43,12605.0
2023-10-11 14:00:00,53.47,53.69,53.47,53.69,9197.0,53.47,53.69,53.47,53.69,9197.0
2023-10-11 14:10:00,53.68,54.02,53.66,53.81,17648.0,53.68,54.02,53.66,53.81,17648.0
2023-10-11 14:20:00,53.83,54.14,53.83,53.92,19504.0,53.83,54.14,53.83,53.92,19504.0
2023-10-11 14:30:00,53.9,54.18,53.85,54.15,40267.0,53.9,54.18,53.85,54.15,40267.0
2023-10-11 14:40:00,54.13,54.36,54.1,54.36,21507.0,54.13,54.36,54.1,54.36,21507.0
2023-10-11 14:50:00,54.35,54.5,54.28,54.32,44539.0,54.35,54.5,54.28,54.32,44539.0
2023-10-11 15:00:00,54.3,54.47,54.29,54.36,11973.0,54.3,54.47,54.29,54.36,11973.0
2023-10-11 15:10:00,54.34,54.36,53.98,54.06,33301.0,54.34,54.36,53.98,54.06,33301.0
2023-10-11 15:20:00,54.1,54.57,54.04,54.57,144683.0,54.1,54.57,54.04,54.57,144683.0
2023-10-11 15:30:00,54.57,54.81,54.48,54.77,69897.0,54.57,54.81,54.48,54.77,69897.0
2023-10-11 15:40:00,54.78,54.89,54.59,54.61,139844.0,54.78,54.89,54.59,54.61,139844.0
2023-10-11 15:50:00,54.59,54.65,54.34,54.47,242105.0,54.59,54.65,54.34,54.47,242105.0
2023-10-12 09:30:00,53.56,53.81,52.52,52.52,67433.0,53.56,53.81,52.52,52.52,67433.0
2023-10-12 09:40:00,52.6,52.61,51.97,52.13,84592.0,52.6,52.61,51.97,52.13,84592.0
2023-10-12 09:50:00,52.12,52.39,51.98,52.19,169829.0,52.12,52.39,51.98,52.19,169829.0
2023-10-12 10:00:00,52.16,52.31,51.75,52.12,129744.0,52.16,52.31,51.75,52.12,129744.0
2023-10-12 10:10:00,52.19,52.4,51.77,51.84,67141.0,52.19,52.4,51.77,51.84,67141.0
2023-10-12 10:20:00,51.89,52.06,51.7,51.81,41362.0,51.89,52.06,51.7,51.81,41362.0
2023-10-12 10:30:00,51.78,51.96,51.7,51.86,90784.0,51.78,51.96,51.7,51.86,90784.0
2023-10-12 10:40:00,51.86,51.97,51.58,51.79,69601.0,51.86,51.97,51.58,51.79,69601.0
2023-10-12 10:50:00,51.76,51.76,51.34,51.53,52717.0,51.76,51.76,51.34,51.53,52717.0
2023-10-12 11:00:00,51.52,51.61,51.17,51.27,59007.0,51.52,51.61,51.17,51.27,59007.0
2023-10-12 11:10:00,51.26,51.52,51.1,51.51,94586.0,51.26,51.52,51.1,51.51,94586.0
2023-10-12 11:20:00,51.48,51.71,51.43,51.6,49090.0,51.48,51.71,51.43,51.6,49090.0
2023-10-12 11:30:00,51.57,51.73,51.37,51.65,72344.0,51.57,51.73,51.37,51.65,72344.0
2023-10-12 11:40:00,51.65,51.66,51.07,51.08,199716.0,51.65,51.66,51.07,51.08,199716.0
2023-10-12 11:50:00,51.06,51.32,50.96,51.32,58929.0,51.06,51.32,50.96,51.32,58929.0
2023-10-12 12:00:00,51.32,51.42,51.16,51.25,30911.0,51.32,51.42,51.16,51.25,30911.0
2023-10-12 12:10:00,51.26,51.3,51.1,51.2,26137.0,51.26,51.3,51.1,51.2,26137.0
2023-10-12 12:20:00,51.2,51.25,51.0,51.13,29366.0,51.2,51.25,51.0,51.13,29366.0
2023-10-12 12:30:00,51.16,51.25,51.1,51.21,13281.0,51.16,51.25,51.1,51.21,13281.0
2023-10-12 12:40:00,51.23,51.35,51.09,51.13,32696.0,51.23,51.35,51.09,51.13,32696.0
2023-10-12 12:50:00,51.1,51.13,50.95,51.05,60777.0,51.1,51.13,50.95,51.05,60777.0
2023-10-12 13:00:00,51.07,51.21,50.88,50.93,48559.0,51.07,51.21,50.88,50.93,48559.0
2023-10-12 13:10:00,50.93,50.94,50.5,50.78,65304.0,50.93,50.94,50.5,50.78,65304.0
2023-10-12 13:20:00,50.8,50.85,50.49,50.67,42544.0,50.8,50.85,50.49,50.67,42544.0
2023-10-12 13:30:00,50.68,50.97,50.65,50.78,37062.0,50.68,50.97,50.65,50.78,37062.0
2023-10-12 13:40:00,50.77,50.89,50.64,50.83,40089.0,50.77,50.89,50.64,50.83,40089.0
2023-10-12 13:50:00,50.86,51.11,50.8,50.96,48805.0,50.86,51.11,50.8,50.96,48805.0
2023-10-12 14:00:00,50.94,51.03,50.77,50.87,46534.0,50.94,51.03,50.77,50.87,46534.0
2023-10-12 14:10:00,50.85,50.87,50.53,50.61,19636.0,50.85,50.87,50.53,50.61,19636.0
2023-10-12 14:20:00,50.66,50.88,50.58,50.86,16369.0,50.66,50.88,50.58,50.86,16369.0
2023-10-12 14:30:00,50.85,50.88,50.61,50.64,16855.0,50.85,50.88,50.61,50.64,16855.0
2023-10-12 14:40:00,50.67,50.78,50.53,50.69,23340.0,50.67,50.78,50.53,50.69,23340.0
2023-10-12 14:50:00,50.7,50.75,50.43,50.52,29535.0,50.7,50.75,50.43,50.52,29535.0
2023-10-12 15:00:00,50.5,50.73,50.47,50.71,23916.0,50.5,50.73,50.47,50.71,23916.0
2023-10-12 15:10:00,50.69,50.77,50.51,50.73,42402.0,50.69,50.77,50.51,50.73,42402.0
2023-10-12 15:20:00,50.73,50.85,50.63,50.72,37739.0,50.73,50.85,50.63,50.72,37739.0
2023-10-12 15:30:00,50.72,50.82,50.5,50.55,77469.0,50.72,50.82,50.5,50.55,77469.0
2023-10-12 15:40:00,50.55,50.62,50.37,50.38,85387.0,50.55,50.62,50.37,50.38,85387.0
2023-10-12 15:50:00,50.4,50.44,50.21,50.27,309402.0,50.4,50.44,50.21,50.27,309402.0
2023-10-13 09:30:00,50.0,50.11,49.09,49.68,150615.0,50.0,50.11,49.09,49.68,150615.0
2023-10-13 09:40:00,49.76,50.08,49.02,49.25,64548.0,49.76,50.08,49.02,49.25,64548.0
2023-10-13 09:50:00,49.25,49.71,49.2,49.47,40569.0,49.25,49.71,49.2,49.47,40569.0
2023-10-13 10:00:00,49.38,49.49,48.87,49.07,71815.0,49.38,49.49,48.87,49.07,71815.0
2023-10-13 10:10:00,49.05,49.55,48.93,49.46,155793.0,49.05,49.55,48.93,49.46,155793.0
2023-10-13 10:20:00,49.49,49.88,48.89,48.89,97238.0,49.49,49.88,48.89,48.89,97238.0
2023-10-13 10:30:00,48.9,49.05,48.79,48.83,49109.0,48.9,49.05,48.79,48.83,49109.0
2023-10-13 10:40:00,48.83,49.18,48.69,49.1,59520.0,48.83,49.18,48.69,49.1,59520.0
2023-10-13 10:50:00,49.07,49.08,48.48,48.91,90121.0,49.07,49.08,48.48,48.91,90121.0
2023-10-13 11:00:00,48.91,48.94,48.56,48.82,60400.0,48.91,48.94,48.56,48.82,60400.0
2023-10-13 11:10:00,48.87,48.96,48.62,48.89,19368.0,48.87,48.96,48.62,48.89,19368.0
2023-10-13 11:20:00,48.9,49.03,48.79,48.87,48697.0,48.9,49.03,48.79,48.87,48697.0
2023-10-13 11:30:00,48.87,49.19,48.84,49.12,41536.0,48.87,49.19,48.84,49.12,41536.0
2023-10-13 11:40:00,49.12,49.19,48.92,48.97,22628.0,49.12,49.19,48.92,48.97,22628.0
2023-10-13 11:50:00,48.98,49.06,48.7,48.77,30213.0,48.98,49.06,48.7,48.77,30213.0
2023-10-13 12:00:00,48.74,48.85,48.57,48.67,21680.0,48.74,48.85,48.57,48.67,21680.0
2023-10-13 12:10:00,48.66,48.67,48.31,48.61,64544.0,48.66,48.67,48.31,48.61,64544.0
2023-10-13 12:20:00,48.64,48.87,48.54,48.54,15760.0,48.64,48.87,48.54,48.54,15760.0
2023-10-13 12:30:00,48.55,48.73,48.52,48.58,23129.0,48.55,48.73,48.52,48.58,23129.0
2023-10-13 12:40:00,48.57,48.68,48.38,48.4,18232.0,48.57,48.68,48.38,48.4,18232.0
2023-10-13 12:50:00,48.34,48.38,48.15,48.32,37913.0,48.34,48.38,48.15,48.32,37913.0
2023-10-13 13:00:00,48.32,48.5,48.14,48.23,37198.0,48.32,48.5,48.14,48.23,37198.0
2023-10-13 13:10:00,48.24,48.38,48.13,48.32,27526.0,48.24,48.38,48.13,48.32,27526.0
2023-10-13 13:20:00,48.33,48.53,48.26,48.34,41965.0,48.33,48.53,48.26,48.34,41965.0
2023-10-13 13:30:00,48.31,48.43,48.22,48.3,25102.0,48.31,48.43,48.22,48.3,25102.0
2023-10-13 13:40:00,48.28,48.66,48.23,48.64,97919.0,48.28,48.66,48.23,48.64,97919.0
2023-10-13 13:50:00,48.62,48.68,48.09,48.14,35693.0,48.62,48.68,48.09,48.14,35693.0
2023-10-13 14:00:00,48.13,48.15,47.61,47.66,249799.0,48.13,48.15,47.61,47.66,249799.0
2023-10-13 14:10:00,47.69,47.8,47.57,47.7,72455.0,47.69,47.8,47.57,47.7,72455.0
2023-10-13 14:20:00,47.75,47.91,47.55,47.8,64904.0,47.75,47.91,47.55,47.8,64904.0
2023-10-13 14:30:00,47.77,47.88,47.51,47.59,48897.0,47.77,47.88,47.51,47.59,48897.0
2023-10-13 14:40:00,47.6,47.73,47.54,47.61,28791.0,47.6,47.73,47.54,47.61,28791.0
2023-10-13 14:50:00,47.58,47.8,47.58,47.78,47697.0,47.58,47.8,47.58,47.78,47697.0
2023-10-13 15:00:00,47.79,47.9,47.47,47.64,64235.0,47.79,47.9,47.47,47.64,64235.0
2023-10-13 15:10:00,47.63,47.9,47.61,47.74,84212.0,47.63,47.9,47.61,47.74,84212.0
2023-10-13 15:20:00,47.66,47.72,47.13,47.18,49195.0,47.66,47.72,47.13,47.18,49195.0
2023-10-13 15:30:00,47.18,47.6,47.14,47.5,82824.0,47.18,47.6,47.14,47.5,82824.0
2023-10-13 15:40:00,47.48,47.52,47.02,47.26,146574.0,47.48,47.52,47.02,47.26,146574.0
2023-10-13 15:50:00,47.24,47.34,47.07,47.34,435038.0,47.24,47.34,47.07,47.34,435038.0
2023-10-16 09:30:00,47.62,48.07,47.33,47.44,107554.0,47.62,48.07,47.33,47.44,107554.0
2023-10-16 09:40:00,47.35,47.39,46.7,47.38,97064.0,47.35,47.39,46.7,47.38,97064.0
2023-10-16 09:50:00,47.4,48.26,47.35,48.13,56286.0,47.4,48.26,47.35,48.13,56286.0
2023-10-16 10:00:00,48.12,48.16,47.75,48.02,53766.0,48.12,48.16,47.75,48.02,53766.0
2023-10-16 10:10:00,48.04,48.25,47.85,48.01,35661.0,48.04,48.25,47.85,48.01,35661.0
2023-10-16 10:20:00,47.99,48.45,47.91,48.4,33731.0,47.99,48.45,47.91,48.4,33731.0
2023-10-16 10:30:00,48.41,48.74,48.33,48.33,67508.0,48.41,48.74,48.33,48.33,67508.0
2023-10-16 10:40:00,48.36,48.56,48.24,48.49,49430.0,48.36,48.56,48.24,48.49,49430.0
2023-10-16 10:50:00,48.49,48.56,48.19,48.26,37521.0,48.49,48.56,48.19,48.26,37521.0
2023-10-16 11:00:00,48.28,48.52,48.03,48.5,21775.0,48.28,48.52,48.03,48.5,21775.0
2023-10-16 11:10:00,48.53,48.55,48.29,48.4,22767.0,48.53,48.55,48.29,48.4,22767.0
2023-10-16 11:20:00,48.39,48.62,48.17,48.48,49843.0,48.39,48.62,48.17,48.48,49843.0
2023-10-16 11:30:00,48.51,48.51,47.9,47.94,17146.0,48.51,48.51,47.9,47.94,17146.0
2023-10-16 11:40:00,47.91,48.04,47.8,48.04,21764.0,47.91,48.04,47.8,48.04,21764.0
2023-10-16 11:50:00,48.04,48.06,47.92,48.04,14945.0,48.04,48.06,47.92,48.04,14945.0
2023-10-16 12:00:00,48.06,48.19,47.98,48.13,23451.0,48.06,48.19,47.98,48.13,23451.0
2023-10-16 12:10:00,48.11,48.22,48.04,48.22,18294.0,48.11,48.22,48.04,48.22,18294.0
2023-10-16 12:20:00,48.24,48.41,48.18,48.26,33021.0,48.24,48.41,48.18,48.26,33021.0
2023-10-16 12:30:00,48.28,48.53,48.28,48.49,10798.0,48.28,48.53,48.28,48.49,10798.0
2023-10-16 12:40:00,48.5,48.66,48.43,48.48,14586.0,48.5,48.66,48.43,48.48,14586.0
2023-10-16 12:50:00,48.49,48.49,48.11,48.26,12713.0,48.49,48.49,48.11,48.26,12713.0
2023-10-16 13:00:00,48.29,48.56,48.29,48.56,16352.0,48.29,48.56,48.29,48.56,16352.0
2023-10-16 13:10:00,48.57,48.64,48.34,48.34,17361.0,48.57,48.64,48.34,48.34,17361.0
2023-10-16 13:20:00,48.32,48.33,47.9,48.25,21323.0,48.32,48.33,47.9,48.25,21323.0
2023-10-16 13:30:00,48.25,48.38,48.18,48.38,9709.0,48.25,48.38,48.18,48.38,9709.0
2023-10-16 13:40:00,48.43,48.65,48.38,48.49,25260.0,48.43,48.65,48.38,48.49,25260.0
2023-10-16 13:50:00,48.46,48.61,48.43,48.59,12650.0,48.46,48.61,48.43,48.59,12650.0
2023-10-16 14:00:00,48.59,48.62,48.48,48.62,12060.0,48.59,48.62,48.48,48.62,12060.0
2023-10-16 14:10:00,48.62,48.62,48.3,48.41,17306.0,48.62,48.62,48.3,48.41,17306.0
2023-10-16 14:20:00,48.44,48.63,48.39,48.49,35960.0,48.44,48.63,48.39,48.49,35960.0
2023-10-16 14:30:00,48.45,48.45,48.25,48.25,24699.0,48.45,48.45,48.25,48.25,24699.0
2023-10-16 14:40:00,48.26,48.35,48.23,48.33,10358.0,48.26,48.35,48.23,48.33,10358.0
2023-10-16 14:50:00,48.36,48.43,48.3,48.34,20140.0,48.36,48.43,48.3,48.34,20140.0
2023-10-16 15:00:00,48.34,48.36,48.21,48.31,25772.0,48.34,48.36,48.21,48.31,25772.0
2023-10-16 15:10:00,48.29,48.32,48.14,48.17,24066.0,48.29,48.32,48.14,48.17,24066.0
2023-10-16 15:20:00,48.2,48.29,48.17,48.25,25151.0,48.2,48.29,48.17,48.25,25151.0
2023-10-16 15:30:00,48.24,48.29,48.01,48.08,37428.0,48.24,48.29,48.01,48.08,37428.0
2023-10-16 15:40:00,48.08,48.12,47.7,47.78,93432.0,48.08,48.12,47.7,47.78,93432.0
2023-10-16 15:50:00,47.77,47.83,47.5,47.79,320995.0,47.77,47.83,47.5,47.79,320995.0
2023-10-17 09:30:00,46.9,47.43,46.3,47.13,131315.0,46.9,47.43,46.3,47.13,131315.0
2023-10-17 09:40:00,47.16,48.69,47.09,48.15,227853.0,47.16,48.69,47.09,48.15,227853.0
2023-10-17 09:50:00,48.08,48.16,47.35,47.52,97945.0,48.08,48.16,47.35,47.52,97945.0
2023-10-17 10:00:00,47.51,47.88,47.14,47.19,139300.0,47.51,47.88,47.14,47.19,139300.0
2023-10-17 10:10:00,47.19,48.35,47.18,48.17,123568.0,47.19,48.35,47.18,48.17,123568.0
2023-10-17 10:20:00,48.2,48.25,47.83,47.83,53893.0,48.2,48.25,47.83,47.83,53893.0
2023-10-17 10:30:00,47.83,47.97,47.47,47.87,113257.0,47.83,47.97,47.47,47.87,113257.0
2023-10-17 10:40:00,47.84,47.97,47.65,47.92,65846.0,47.84,47.97,47.65,47.92,65846.0
2023-10-17 10:50:00,47.95,47.95,47.51,47.66,40040.0,47.95,47.95,47.51,47.66,40040.0
2023-10-17 11:00:00,47.68,48.29,47.67,48.2,42550.0,47.68,48.29,47.67,48.2,42550.0
2023-10-17 11:10:00,48.2,48.48,48.13,48.45,22581.0,48.2,48.48,48.13,48.45,22581.0
2023-10-17 11:20:00,48.45,48.58,48.33,48.37,41301.0,48.45,48.58,48.33,48.37,41301.0
2023-10-17 11:30:00,48.37,48.59,48.34,48.47,35457.0,48.37,48.59,48.34,48.47,35457.0
2023-10-17 11:40:00,48.49,48.73,48.49,48.62,32913.0,48.49,48.73,48.49,48.62,32913.0
2023-10-17 11:50:00,48.63,48.64,48.44,48.52,21884.0,48.63,48.64,48.44,48.52,21884.0
2023-10-17 12:00:00,48.52,48.7,48.42,48.66,23476.0,48.52,48.7,48.42,48.66,23476.0
2023-10-17 12:10:00,48.66,48.71,48.53,48.66,22580.0,48.66,48.71,48.53,48.66,22580.0
2023-10-17 12:20:00,48.65,48.7,48.49,48.6,26654.0,48.65,48.7,48.49,48.6,26654.0
2023-10-17 12:30:00,48.61,48.69,48.19,48.29,27309.0,48.61,48.69,48.19,48.29,27309.0
2023-10-17 12:40:00,48.3,48.38,48.12,48.19,17155.0,48.3,48.38,48.12,48.19,17155.0
2023-10-17 12:50:00,48.21,48.32,48.01,48.03,22319.0,48.21,48.32,48.01,48.03,22319.0
2023-10-17 13:00:00,48.04,48.13,47.95,48.03,21831.0,48.04,48.13,47.95,48.03,21831.0
2023-10-17 13:10:00,48.02,48.24,48.01,48.2,15907.0,48.02,48.24,48.01,48.2,15907.0
2023-10-17 13:20:00,48.2,48.26,48.06,48.06,17805.0,48.2,48.26,48.06,48.06,17805.0
2023-10-17 13:30:00,48.04,48.05,47.58,47.61,39236.0,48.04,48.05,47.58,47.61,39236.0
2023-10-17 13:40:00,47.6,47.67,47.49,47.56,24781.0,47.6,47.67,47.49,47.56,24781.0
2023-10-17 13:50:00,47.55,47.57,47.22,47.26,37405.0,47.55,47.57,47.22,47.26,37405.0
2023-10-17 14:00:00,47.25,47.43,47.21,47.38,43132.0,47.25,47.43,47.21,47.38,43132.0
2023-10-17 14:10:00,47.37,47.63,47.33,47.53,25543.0,47.37,47.63,47.33,47.53,25543.0
2023-10-17 14:20:00,47.52,47.8,47.51,47.73,24162.0,47.52,47.8,47.51,47.73,24162.0
2023-10-17 14:30:00,47.7,47.72,47.52,47.68,25538.0,47.7,47.72,47.52,47.68,25538.0
2023-10-17 14:40:00,47.67,47.84,47.66,47.75,24115.0,47.67,47.84,47.66,47.75,24115.0
2023-10-17 14:50:00,47.77,47.84,47.41,47.47,47104.0,47.77,47.84,47.41,47.47,47104.0
2023-10-17 15:00:00,47.47,47.52,47.29,47.45,29730.0,47.47,47.52,47.29,47.45,29730.0
2023-10-17 15:10:00,47.44,47.48,47.32,47.44,29355.0,47.44,47.48,47.32,47.44,29355.0
2023-10-17 15:20:00,47.48,47.62,47.2,47.23,37354.0,47.48,47.62,47.2,47.23,37354.0
2023-10-17 15:30:00,47.22,47.32,47.04,47.32,62102.0,47.22,47.32,47.04,47.32,62102.0
2023-10-17 15:40:00,47.33,47.34,47.14,47.24,95530.0,47.33,47.34,47.14,47.24,95530.0
2023-10-17 15:50:00,47.22,47.28,47.06,47.28,405181.0,47.22,47.28,47.06,47.28,405181.0
2023-10-18 09:30:00,46.38,47.09,45.66,45.8,107180.0,46.38,47.09,45.66,45.8,107180.0
2023-10-18 09:40:00,45.74,46.12,45.64,46.06,31162.0,45.74,46.12,45.64,46.06,31162.0
2023-10-18 09:50:00,46.08,46.15,45.43,45.62,81496.0,46.08,46.15,45.43,45.62,81496.0
2023-10-18 10:00:00,45.54,45.97,45.25,45.58,36601.0,45.54,45.97,45.25,45.58,36601.0
2023-10-18 10:10:00,45.56,45.78,45.21,45.78,50925.0,45.56,45.78,45.21,45.78,50925.0
2023-10-18 10:20:00,45.79,45.93,45.39,45.42,30546.0,45.79,45.93,45.39,45.42,30546.0
2023-10-18 10:30:00,45.4,45.64,45.11,45.11,50472.0,45.4,45.64,45.11,45.11,50472.0
2023-10-18 10:40:00,45.11,45.21,44.84,44.91,66304.0,45.11,45.21,44.84,44.91,66304.0
2023-10-18 10:50:00,44.88,44.91,44.65,44.7,39912.0,44.88,44.91,44.65,44.7,39912.0
2023-10-18 11:00:00,44.7,44.82,44.54,44.71,90546.0,44.7,44.82,44.54,44.71,90546.0
2023-10-18 11:10:00,44.71,44.9,44.5,44.82,27321.0,44.71,44.9,44.5,44.82,27321.0
2023-10-18 11:20:00,44.81,44.82,44.43,44.62,52206.0,44.81,44.82,44.43,44.62,52206.0
2023-10-18 11:30:00,44.59,44.77,44.49,44.51,24543.0,44.59,44.77,44.49,44.51,24543.0
2023-10-18 11:40:00,44.51,44.66,44.29,44.4,70265.0,44.51,44.66,44.29,44.4,70265.0
2023-10-18 11:50:00,44.41,44.78,44.38,44.63,49053.0,44.41,44.78,44.38,44.63,49053.0
2023-10-18 12:00:00,44.6,44.86,44.44,44.53,31398.0,44.6,44.86,44.44,44.53,31398.0
2023-10-18 12:10:00,44.52,44.62,44.31,44.44,27102.0,44.52,44.62,44.31,44.44,27102.0
2023-10-18 12:20:00,44.44,44.46,44.15,44.28,57355.0,44.44,44.46,44.15,44.28,57355.0
2023-10-18 12:30:00,44.3,44.53,44.23,44.27,44818.0,44.3,44.53,44.23,44.27,44818.0
2023-10-18 12:40:00,44.27,44.33,44.13,44.21,50486.0,44.27,44.33,44.13,44.21,50486.0
2023-10-18 12:50:00,44.17,44.26,44.14,44.19,28730.0,44.17,44.26,44.14,44.19,28730.0
2023-10-18 13:00:00,44.19,44.56,44.13,44.36,50289.0,44.19,44.56,44.13,44.36,50289.0
2023-10-18 13:10:00,44.34,44.93,44.27,44.9,104505.0,44.34,44.93,44.27,44.9,104505.0
2023-10-18 13:20:00,44.91,44.96,44.52,44.69,57910.0,44.91,44.96,44.52,44.69,57910.0
2023-10-18 13:30:00,44.68,44.69,44.23,44.3,63784.0,44.68,44.69,44.23,44.3,63784.0
2023-10-18 13:40:00,44.3,44.5,44.18,44.5,20707.0,44.3,44.5,44.18,44.5,20707.0
2023-10-18 13:50:00,44.5,44.57,44.36,44.55,19226.0,44.5,44.57,44.36,44.55,19226.0
2023-10-18 14:00:00,44.57,44.59,44.38,44.49,22470.0,44.57,44.59,44.38,44.49,22470.0
2023-10-18 14:10:00,44.47,44.47,44.1,44.15,38393.0,44.47,44.47,44.1,44.15,38393.0
2023-10-18 14:20:00,44.13,44.28,44.09,44.2,27954.0,44.13,44.28,44.09,44.2,27954.0
2023-10-18 14:30:00,44.18,44.37,44.06,44.07,36002.0,44.18,44.37,44.06,44.07,36002.0
2023-10-18 14:40:00,44.08,44.11,43.94,44.0,46626.0,44.08,44.11,43.94,44.0,46626.0
2023-10-18 14:50:00,44.01,44.23,43.97,44.21,48387.0,44.01,44.23,43.97,44.21,48387.0
2023-10-18 15:00:00,44.21,44.41,44.15,44.25,41908.0,44.21,44.41,44.15,44.25,41908.0
2023-10-18 15:10:00,44.26,44.58,44.24,44.5,54868.0,44.26,44.58,44.24,44.5,54868.0
2023-10-18 15:20:00,44.5,44.72,44.4,44.66,121812.0,44.5,44.72,44.4,44.66,121812.0
2023-10-18 15:30:00,44.66,44.86,44.63,44.83,98914.0,44.66,44.86,44.63,44.83,98914.0
2023-10-18 15:40:00,44.81,45.12,44.75,45.05,173565.0,44.81,45.12,44.75,45.05,173565.0
2023-10-18 15:50:00,45.05,45.19,45.0,45.17,362843.0,45.05,45.19,45.0,45.17,362843.0
2023-10-19 09:30:00,46.14,46.2,44.7,44.91,65970.0,46.14,46.2,44.7,44.91,65970.0
2023-10-19 09:40:00,44.91,45.01,44.47,44.98,27886.0,44.91,45.01,44.47,44.98,27886.0
2023-10-19 09:50:00,44.85,44.95,44.55,44.55,31282.0,44.85,44.95,44.55,44.55,31282.0
2023-10-19 10:00:00,44.55,44.82,44.37,44.79,66653.0,44.55,44.82,44.37,44.79,66653.0
2023-10-19 10:10:00,44.79,45.14,44.46,44.49,58401.0,44.79,45.14,44.46,44.49,58401.0
2023-10-19 10:20:00,44.49,44.83,44.35,44.35,43309.0,44.49,44.83,44.35,44.35,43309.0
2023-10-19 10:30:00,44.35,44.85,44.35,44.59,27544.0,44.35,44.85,44.35,44.59,27544.0
2023-10-19 10:40:00,44.57,44.81,44.55,44.65,52110.0,44.57,44.81,44.55,44.65,52110.0
2023-10-19 10:50:00,44.68,44.71,44.28,44.32,21740.0,44.68,44.71,44.28,44.32,21740.0
2023-10-19 11:00:00,44.33,44.73,44.33,44.57,56111.0,44.33,44.73,44.33,44.57,56111.0
2023-10-19 11:10:00,44.56,44.58,44.15,44.24,16278.0,44.56,44.58,44.15,44.24,16278.0
2023-10-19 11:20:00,44.25,44.42,44.17,44.42,25522.0,44.25,44.42,44.17,44.42,25522.0
2023-10-19 11:30:00,44.36,44.38,44.2,44.27,14476.0,44.36,44.38,44.2,44.27,14476.0
2023-10-19 11:40:00,44.28,44.69,44.16,44.62,28287.0,44.28,44.69,44.16,44.62,28287.0
2023-10-19 11:50:00,44.66,44.73,44.35,44.45,24105.0,44.66,44.73,44.35,44.45,24105.0
2023-10-19 12:00:00,44.45,44.86,44.23,44.69,59868.0,44.45,44.86,44.23,44.69,59868.0
2023-10-19 12:10:00,44.69,45.24,44.63,45.23,44805.0,44.69,45.24,44.63,45.23,44805.0
2023-10-19 12:20:00,45.24,45.53,44.87,44.87,57117.0,45.24,45.53,44.87,44.87,57117.0
2023-10-19 12:30:00,44.96,45.05,44.33,44.46,100826.0,44.96,45.05,44.33,44.46,100826.0
2023-10-19 12:40:00,44.47,44.8,44.31,44.8,38362.0,44.47,44.8,44.31,44.8,38362.0
2023-10-19 12:50:00,44.76,45.13,44.63,44.96,35354.0,44.76,45.13,44.63,44.96,35354.0
2023-10-19 13:00:00,44.99,45.43,44.99,45.3,16553.0,44.99,45.43,44.99,45.3,16553.0
2023-10-19 13:10:00,45.33,45.39,45.14,45.14,23015.0,45.33,45.39,45.14,45.14,23015.0
2023-10-19 13:20:00,45.14,45.24,44.9,45.01,16490.0,45.14,45.24,44.9,45.01,16490.0
2023-10-19 13:30:00,45.03,45.1,44.47,44.54,20337.0,45.03,45.1,44.47,44.54,20337.0
2023-10-19 13:40:00,44.55,44.61,44.42,44.55,15809.0,44.55,44.61,44.42,44.55,15809.0
2023-10-19 13:50:00,44.56,44.65,44.45,44.52,11375.0,44.56,44.65,44.45,44.52,11375.0
2023-10-19 14:00:00,44.53,44.67,44.45,44.5,13059.0,44.53,44.67,44.45,44.5,13059.0
2023-10-19 14:10:00,44.55,44.72,44.42,44.67,10221.0,44.55,44.72,44.42,44.67,10221.0
2023-10-19 14:20:00,44.66,44.72,44.52,44.63,19482.0,44.66,44.72,44.52,44.63,19482.0
2023-10-19 14:30:00,44.61,44.61,44.04,44.14,37730.0,44.61,44.61,44.04,44.14,37730.0
2023-10-19 14:40:00,44.11,44.11,43.95,44.02,29948.0,44.11,44.11,43.95,44.02,29948.0
2023-10-19 14:50:00,44.01,44.15,43.72,43.87,56881.0,44.01,44.15,43.72,43.87,56881.0
2023-10-19 15:00:00,43.87,44.12,43.86,43.96,24093.0,43.87,44.12,43.86,43.96,24093.0
2023-10-19 15:10:00,43.96,44.05,43.76,44.03,21018.0,43.96,44.05,43.76,44.03,21018.0
2023-10-19 15:20:00,44.05,44.12,43.74,43.85,26589.0,44.05,44.12,43.74,43.85,26589.0
2023-10-19 15:30:00,43.85,44.05,43.85,43.99,27866.0,43.85,44.05,43.85,43.99,27866.0
2023-10-19 15:40:00,44.0,44.03,43.76,43.94,109443.0,44.0,44.03,43.76,43.94,109443.0
2023-10-19 15:50:00,43.89,44.01,43.73,43.74,264309.0,43.89,44.01,43.73,43.74,264309.0
2023-10-20 09:30:00,43.65,44.6,43.5,44.59,67795.0,43.65,44.6,43.5,44.59,67795.0
2023-10-20 09:40:00,44.6,45.92,44.5,45.84,171459.0,44.6,45.92,44.5,45.84,171459.0
2023-10-20 09:50:00,45.87,46.06,45.2,45.26,147327.0,45.87,46.06,45.2,45.26,147327.0
2023-10-20 10:00:00,45.29,45.51,45.0,45.3,72539.0,45.29,45.51,45.0,45.3,72539.0
2023-10-20 10:10:00,45.31,45.48,45.05,45.41,68299.0,45.31,45.48,45.05,45.41,68299.0
2023-10-20 10:20:00,45.42,45.43,44.85,44.88,96060.0,45.42,45.43,44.85,44.88,96060.0
2023-10-20 10:30:00,44.87,45.07,44.66,44.91,87792.0,44.87,45.07,44.66,44.91,87792.0
2023-10-20 10:40:00,44.92,45.21,44.84,45.15,83119.0,44.92,45.21,44.84,45.15,83119.0
2023-10-20 10:50:00,45.15,45.18,44.35,44.46,68846.0,45.15,45.18,44.35,44.46,68846.0
2023-10-20 11:00:00,44.44,45.02,44.41,44.59,83347.0,44.44,45.02,44.41,44.59,83347.0
2023-10-20 11:10:00,44.55,44.59,44.13,44.22,72480.0,44.55,44.59,44.13,44.22,72480.0
2023-10-20 11:20:00,44.25,44.38,43.79,44.0,56777.0,44.25,44.38,43.79,44.0,56777.0
2023-10-20 11:30:00,44.05,44.38,44.04,44.37,35030.0,44.05,44.38,44.04,44.37,35030.0
2023-10-20 11:40:00,44.38,44.69,44.16,44.69,52627.0,44.38,44.69,44.16,44.69,52627.0
2023-10-20 11:50:00,44.66,44.88,44.63,44.76,72327.0,44.66,44.88,44.63,44.76,72327.0
2023-10-20 12:00:00,44.76,44.79,44.31,44.34,26108.0,44.76,44.79,44.31,44.34,26108.0
2023-10-20 12:10:00,44.29,44.51,44.15,44.34,209369.0,44.29,44.51,44.15,44.34,209369.0
2023-10-20 12:20:00,44.33,44.75,44.29,44.58,86214.0,44.33,44.75,44.29,44.58,86214.0
2023-10-20 12:30:00,44.58,44.69,44.41,44.68,49188.0,44.58,44.69,44.41,44.68,49188.0
2023-10-20 12:40:00,44.7,44.72,44.54,44.67,22535.0,44.7,44.72,44.54,44.67,22535.0
2023-10-20 12:50:00,44.69,44.74,44.47,44.73,24266.0,44.69,44.74,44.47,44.73,24266.0
2023-10-20 13:00:00,44.7,44.7,44.2,44.27,19976.0,44.7,44.7,44.2,44.27,19976.0
2023-10-20 13:10:00,44.3,45.21,44.26,45.17,59184.0,44.3,45.21,44.26,45.17,59184.0
2023-10-20 13:20:00,45.14,45.18,44.63,44.68,37229.0,45.14,45.18,44.63,44.68,37229.0
2023-10-20 13:30:00,44.72,44.73,44.46,44.5,24687.0,44.72,44.73,44.46,44.5,24687.0
2023-10-20 13:40:00,44.52,44.69,44.28,44.35,31474.0,44.52,44.69,44.28,44.35,31474.0
2023-10-20 13:50:00,44.36,44.42,44.21,44.29,21280.0,44.36,44.42,44.21,44.29,21280.0
2023-10-20 14:00:00,44.27,44.36,44.11,44.31,23112.0,44.27,44.36,44.11,44.31,23112.0
2023-10-20 14:10:00,44.35,44.36,43.97,44.06,25072.0,44.35,44.36,43.97,44.06,25072.0
2023-10-20 14:20:00,44.01,44.08,43.95,43.96,21677.0,44.01,44.08,43.95,43.96,21677.0
2023-10-20 14:30:00,43.96,44.18,43.86,43.92,20846.0,43.96,44.18,43.86,43.92,20846.0
2023-10-20 14:40:00,43.9,44.0,43.79,43.9,18085.0,43.9,44.0,43.79,43.9,18085.0
2023-10-20 14:50:00,43.92,44.04,43.88,43.89,13023.0,43.92,44.04,43.88,43.89,13023.0
2023-10-20 15:00:00,43.89,43.99,43.8,43.8,14834.0,43.89,43.99,43.8,43.8,14834.0
2023-10-20 15:10:00,43.78,44.04,43.78,44.03,68574.0,43.78,44.04,43.78,44.03,68574.0
2023-10-20 15:20:00,44.05,44.14,43.69,43.76,28882.0,44.05,44.14,43.69,43.76,28882.0
2023-10-20 15:30:00,43.79,44.12,43.79,43.79,63454.0,43.79,44.12,43.79,43.79,63454.0
2023-10-20 15:40:00,43.76,43.94,43.71,43.88,61262.0,43.76,43.94,43.71,43.88,61262.0
2023-10-20 15:50:00,43.87,43.9,43.7,43.88,344739.0,43.87,43.9,43.7,43.88,344739.0
2023-10-23 09:30:00,43.15,43.49,42.39,42.47,98968.0,43.15,43.49,42.39,42.47,98968.0
2023-10-23 09:40:00,42.47,43.08,41.74,43.01,127874.0,42.47,43.08,41.74,43.01,127874.0
2023-10-23 09:50:00,42.95,42.95,42.44,42.5,126440.0,42.95,42.95,42.44,42.5,126440.0
2023-10-23 10:00:00,42.53,42.83,42.45,42.79,77600.0,42.53,42.83,42.45,42.79,77600.0
2023-10-23 10:10:00,42.8,43.84,42.79,43.84,108022.0,42.8,43.84,42.79,43.84,108022.0
2023-10-23 10:20:00,43.86,43.86,43.13,43.17,110713.0,43.86,43.86,43.13,43.17,110713.0
2023-10-23 10:30:00,43.15,43.28,42.78,42.99,75313.0,43.15,43.28,42.78,42.99,75313.0
2023-10-23 10:40:00,42.96,43.06,42.79,42.8,51122.0,42.96,43.06,42.79,42.8,51122.0
2023-10-23 10:50:00,42.75,43.06,42.73,43.02,34533.0,42.75,43.06,42.73,43.02,34533.0
2023-10-23 11:00:00,43.07,43.24,42.96,43.12,31231.0,43.07,43.24,42.96,43.12,31231.0
2023-10-23 11:10:00,43.13,43.29,42.94,43.25,58917.0,43.13,43.29,42.94,43.25,58917.0
2023-10-23 11:20:00,43.24,43.48,43.19,43.36,37072.0,43.24,43.48,43.19,43.36,37072.0
2023-10-23 11:30:00,43.41,43.47,43.3,43.45,21754.0,43.41,43.47,43.3,43.45,21754.0
2023-10-23 11:40:00,43.43,43.43,42.87,42.93,32453.0,43.43,43.43,42.87,42.93,32453.0
2023-10-23 11:50:00,42.93,43.08,42.81,43.06,44655.0,42.93,43.08,42.81,43.06,44655.0
2023-10-23 12:00:00,43.05,43.25,42.87,43.2,21481.0,43.05,43.25,42.87,43.2,21481.0
2023-10-23 12:10:00,43.2,43.23,42.88,42.88,24658.0,43.2,43.23,42.88,42.88,24658.0
2023-10-23 12:20:00,42.89,43.03,42.79,43.03,17436.0,42.89,43.03,42.79,43.03,17436.0
2023-10-23 12:30:00,42.99,43.11,42.91,43.11,25452.0,42.99,43.11,42.91,43.11,25452.0
2023-10-23 12:40:00,43.09,43.15,42.94,42.95,16427.0,43.09,43.15,42.94,42.95,16427.0
2023-10-23 12:50:00,42.96,43.28,42.96,43.28,15690.0,42.96,43.28,42.96,43.28,15690.0
2023-10-23 13:00:00,43.31,43.31,43.08,43.19,15522.0,43.31,43.31,43.08,43.19,15522.0
2023-10-23 13:10:00,43.18,43.18,42.97,43.05,16567.0,43.18,43.18,42.97,43.05,16567.0
2023-10-23 13:20:00,43.04,43.14,43.01,43.02,20655.0,43.04,43.14,43.01,43.02,20655.0
2023-10-23 13:30:00,43.04,43.29,43.01,43.27,22066.0,43.04,43.29,43.01,43.27,22066.0
2023-10-23 13:40:00,43.26,43.33,43.14,43.26,32452.0,43.26,43.33,43.14,43.26,32452.0
2023-10-23 13:50:00,43.28,43.28,42.98,43.02,18151.0,43.28,43.28,42.98,43.02,18151.0
2023-10-23 14:00:00,43.01,43.25,42.97,43.14,24759.0,43.01,43.25,42.97,43.14,24759.0
2023-10-23 14:10:00,43.14,43.34,43.05,43.18,42378.0,43.14,43.34,43.05,43.18,42378.0
2023-10-23 14:20:00,43.16,43.39,43.1,43.37,17310.0,43.16,43.39,43.1,43.37,17310.0
2023-10-23 14:30:00,43.39,43.39,43.22,43.22,21165.0,43.39,43.39,43.22,43.22,21165.0
2023-10-23 14:40:00,43.25,43.3,43.07,43.17,23623.0,43.25,43.3,43.07,43.17,23623.0
2023-10-23 14:50:00,43.19,43.24,43.04,43.08,19264.0,43.19,43.24,43.04,43.08,19264.0
2023-10-23 15:00:00,43.1,43.31,43.06,43.31,40514.0,43.1,43.31,43.06,43.31,40514.0
2023-10-23 15:10:00,43.29,43.29,42.95,42.95,70523.0,43.29,43.29,42.95,42.95,70523.0
2023-10-23 15:20:00,42.93,42.95,42.66,42.69,44404.0,42.93,42.95,42.66,42.69,44404.0
2023-10-23 15:30:00,42.67,42.68,42.38,42.38,56933.0,42.67,42.68,42.38,42.38,56933.0
2023-10-23 15:40:00,42.38,42.53,42.36,42.49,103300.0,42.38,42.53,42.36,42.49,103300.0
2023-10-23 15:50:00,42.47,42.49,42.25,42.31,304999.0,42.47,42.49,42.25,42.31,304999.0
2023-10-24 09:30:00,43.45,44.54,43.45,44.08,107108.0,43.45,44.54,43.45,44.08,107108.0
2023-10-24 09:40:00,44.08,44.16,43.2,43.31,74800.0,44.08,44.16,43.2,43.31,74800.0
2023-10-24 09:50:00,43.3,44.14,42.98,44.02,102962.0,43.3,44.14,42.98,44.02,102962.0
2023-10-24 10:00:00,44.08,44.34,43.69,44.32,86318.0,44.08,44.34,43.69,44.32,86318.0
2023-10-24 10:10:00,44.33,44.44,44.06,44.1,167905.0,44.33,44.44,44.06,44.1,167905.0
2023-10-24 10:20:00,44.11,44.53,44.09,44.51,60357.0,44.11,44.53,44.09,44.51,60357.0
2023-10-24 10:30:00,44.53,44.96,44.33,44.92,107625.0,44.53,44.96,44.33,44.92,107625.0
2023-10-24 10:40:00,44.92,44.98,44.63,44.8,103934.0,44.92,44.98,44.63,44.8,103934.0
2023-10-24 10:50:00,44.83,44.93,44.32,44.36,101825.0,44.83,44.93,44.32,44.36,101825.0
2023-10-24 11:00:00,44.36,44.55,44.2,44.45,74100.0,44.36,44.55,44.2,44.45,74100.0
2023-10-24 11:10:00,44.42,44.45,44.24,44.29,64365.0,44.42,44.45,44.24,44.29,64365.0
2023-10-24 11:20:00,44.26,44.31,43.66,43.66,58100.0,44.26,44.31,43.66,43.66,58100.0
2023-10-24 11:30:00,43.66,43.66,43.11,43.11,32485.0,43.66,43.66,43.11,43.11,32485.0
2023-10-24 11:40:00,43.08,43.44,43.06,43.34,50479.0,43.08,43.44,43.06,43.34,50479.0
2023-10-24 11:50:00,43.31,43.64,43.25,43.64,28992.0,43.31,43.64,43.25,43.64,28992.0
2023-10-24 12:00:00,43.62,43.89,43.6,43.86,45591.0,43.62,43.89,43.6,43.86,45591.0
2023-10-24 12:10:00,43.87,43.98,43.43,43.44,28412.0,43.87,43.98,43.43,43.44,28412.0
2023-10-24 12:20:00,43.44,43.44,43.06,43.08,29995.0,43.44,43.44,43.06,43.08,29995.0
2023-10-24 12:30:00,43.06,43.35,42.96,43.25,33754.0,43.06,43.35,42.96,43.25,33754.0
2023-10-24 12:40:00,43.25,43.28,43.13,43.24,11882.0,43.25,43.28,43.13,43.24,11882.0
2023-10-24 12:50:00,43.26,43.39,43.25,43.39,17326.0,43.26,43.39,43.25,43.39,17326.0
2023-10-24 13:00:00,43.38,43.4,43.29,43.35,18597.0,43.38,43.4,43.29,43.35,18597.0
2023-10-24 13:10:00,43.31,43.33,43.08,43.23,13929.0,43.31,43.33,43.08,43.23,13929.0
2023-10-24 13:20:00,43.3,43.55,43.3,43.44,18029.0,43.3,43.55,43.3,43.44,18029.0
2023-10-24 13:30:00,43.45,43.55,43.35,43.45,15729.0,43.45,43.55,43.35,43.45,15729.0
2023-10-24 13:40:00,43.48,43.48,43.23,43.25,23153.0,43.48,43.48,43.23,43.25,23153.0
2023-10-24 13:50:00,43.27,43.37,43.21,43.27,12892.0,43.27,43.37,43.21,43.27,12892.0
2023-10-24 14:00:00,43.23,43.37,43.16,43.17,15993.0,43.23,43.37,43.16,43.17,15993.0
2023-10-24 14:10:00,43.18,43.24,43.07,43.12,8226.0,43.18,43.24,43.07,43.12,8226.0
2023-10-24 14:20:00,43.09,43.28,43.09,43.27,12654.0,43.09,43.28,43.09,43.27,12654.0
2023-10-24 14:30:00,43.29,43.43,43.27,43.27,14656.0,43.29,43.43,43.27,43.27,14656.0
2023-10-24 14:40:00,43.26,43.41,43.23,43.33,10209.0,43.26,43.41,43.23,43.33,10209.0
2023-10-24 14:50:00,43.32,43.32,43.16,43.26,22565.0,43.32,43.32,43.16,43.26,22565.0
2023-10-24 15:00:00,43.24,43.42,43.24,43.29,22302.0,43.24,43.42,43.24,43.29,22302.0
2023-10-24 15:10:00,43.32,43.52,43.27,43.46,19721.0,43.32,43.52,43.27,43.46,19721.0
2023-10-24 15:20:00,43.46,43.51,43.27,43.32,15344.0,43.46,43.51,43.27,43.32,15344.0
2023-10-24 15:30:00,43.3,43.31,43.03,43.06,36414.0,43.3,43.31,43.03,43.06,36414.0
2023-10-24 15:40:00,43.08,43.37,43.07,43.23,65255.0,43.08,43.37,43.07,43.23,65255.0
2023-10-24 15:50:00,43.22,43.41,43.13,43.34,185263.0,43.22,43.41,43.13,43.34,185263.0
2023-10-25 09:30:00,42.05,42.54,41.82,42.16,76909.0,42.05,42.54,41.82,42.16,76909.0
2023-10-25 09:40:00,42.16,42.16,41.82,42.03,53810.0,42.16,42.16,41.82,42.03,53810.0
2023-10-25 09:50:00,42.01,42.12,41.65,41.84,50175.0,42.01,42.12,41.65,41.84,50175.0
2023-10-25 10:00:00,41.8,41.87,41.28,41.38,109968.0,41.8,41.87,41.28,41.38,109968.0
2023-10-25 10:10:00,41.37,41.43,41.22,41.35,47409.0,41.37,41.43,41.22,41.35,47409.0
2023-10-25 10:20:00,41.35,41.36,40.91,40.98,79800.0,41.35,41.36,40.91,40.98,79800.0
2023-10-25 10:30:00,40.98,41.05,40.64,40.89,177814.0,40.98,41.05,40.64,40.89,177814.0
2023-10-25 10:40:00,40.84,40.96,40.46,40.85,79380.0,40.84,40.96,40.46,40.85,79380.0
2023-10-25 10:50:00,40.87,40.96,40.6,40.92,74349.0,40.87,40.96,40.6,40.92,74349.0
2023-10-25 11:00:00,40.95,41.2,40.84,41.16,55563.0,40.95,41.2,40.84,41.16,55563.0
2023-10-25 11:10:00,41.19,41.3,41.08,41.2,60594.0,41.19,41.3,41.08,41.2,60594.0
2023-10-25 11:20:00,41.16,41.26,40.88,41.15,154293.0,41.16,41.26,40.88,41.15,154293.0
2023-10-25 11:30:00,41.15,41.4,41.0,41.38,98813.0,41.15,41.4,41.0,41.38,98813.0
2023-10-25 11:40:00,41.36,41.49,41.2,41.32,78392.0,41.36,41.49,41.2,41.32,78392.0
2023-10-25 11:50:00,41.31,41.31,40.95,41.05,41665.0,41.31,41.31,40.95,41.05,41665.0
2023-10-25 12:00:00,41.02,41.11,40.95,41.07,27147.0,41.02,41.11,40.95,41.07,27147.0
2023-10-25 12:10:00,41.07,41.13,40.95,40.99,21935.0,41.07,41.13,40.95,40.99,21935.0
2023-10-25 12:20:00,40.99,41.16,40.84,41.15,42191.0,40.99,41.16,40.84,41.15,42191.0
2023-10-25 12:30:00,41.15,41.33,41.15,41.2,40261.0,41.15,41.33,41.15,41.2,40261.0
2023-10-25 12:40:00,41.2,41.35,41.18,41.26,22045.0,41.2,41.35,41.18,41.26,22045.0
2023-10-25 12:50:00,41.25,41.25,41.1,41.24,32339.0,41.25,41.25,41.1,41.24,32339.0
2023-10-25 13:00:00,41.25,41.36,41.01,41.19,19222.0,41.25,41.36,41.01,41.19,19222.0
2023-10-25 13:10:00,41.17,41.27,41.07,41.25,23551.0,41.17,41.27,41.07,41.25,23551.0
2023-10-25 13:20:00,41.21,41.28,41.06,41.12,57784.0,41.21,41.28,41.06,41.12,57784.0
2023-10-25 13:30:00,41.11,41.25,41.04,41.21,22220.0,41.11,41.25,41.04,41.21,22220.0
2023-10-25 13:40:00,41.19,41.19,40.84,40.84,144331.0,41.19,41.19,40.84,40.84,144331.0
2023-10-25 13:50:00,40.85,41.12,40.76,41.12,31157.0,40.85,41.12,40.76,41.12,31157.0
2023-10-25 14:00:00,41.13,41.14,40.95,41.03,51383.0,41.13,41.14,40.95,41.03,51383.0
2023-10-25 14:10:00,41.05,41.18,40.96,41.07,27101.0,41.05,41.18,40.96,41.07,27101.0
2023-10-25 14:20:00,41.04,41.11,40.88,40.94,28890.0,41.04,41.11,40.88,40.94,28890.0
2023-10-25 14:30:00,40.94,40.97,40.82,40.91,36423.0,40.94,40.97,40.82,40.91,36423.0
2023-10-25 14:40:00,40.91,40.97,40.85,40.87,30058.0,40.91,40.97,40.85,40.87,30058.0
2023-10-25 14:50:00,40.88,41.07,40.83,41.04,43907.0,40.88,41.07,40.83,41.04,43907.0
2023-10-25 15:00:00,41.02,41.05,40.93,40.94,25000.0,41.02,41.05,40.93,40.94,25000.0
2023-10-25 15:10:00,40.95,41.05,40.81,40.87,45580.0,40.95,41.05,40.81,40.87,45580.0
2023-10-25 15:20:00,40.87,40.92,40.67,40.78,93524.0,40.87,40.92,40.67,40.78,93524.0
2023-10-25 15:30:00,40.79,40.99,40.6,40.88,381544.0,40.79,40.99,40.6,40.88,381544.0
2023-10-25 15:40:00,40.87,40.87,40.52,40.52,155135.0,40.87,40.87,40.52,40.52,155135.0
2023-10-25 15:50:00,40.52,40.56,40.32,40.33,380449.0,40.52,40.56,40.32,40.33,380449.0
2023-10-26 09:30:00,40.47,40.81,38.7,38.73,164915.0,40.47,40.81,38.7,38.73,164915.0
2023-10-26 09:40:00,38.73,39.51,38.55,39.13,107998.0,38.73,39.51,38.55,39.13,107998.0
2023-10-26 09:50:00,39.2,39.25,38.75,39.04,169447.0,39.2,39.25,38.75,39.04,169447.0
2023-10-26 10:00:00,39.0,39.33,38.9,38.99,126412.0,39.0,39.33,38.9,38.99,126412.0
2023-10-26 10:10:00,39.0,39.31,38.74,38.94,102502.0,39.0,39.31,38.74,38.94,102502.0
2023-10-26 10:20:00,38.95,39.53,38.83,39.39,110291.0,38.95,39.53,38.83,39.39,110291.0
2023-10-26 10:30:00,39.36,39.5,38.73,38.86,92064.0,39.36,39.5,38.73,38.86,92064.0
2023-10-26 10:40:00,38.86,40.31,38.85,39.89,150336.0,38.86,40.31,38.85,39.89,150336.0
2023-10-26 10:50:00,39.88,40.41,39.85,39.98,150979.0,39.88,40.41,39.85,39.98,150979.0
2023-10-26 11:00:00,40.03,40.22,39.53,39.75,51349.0,40.03,40.22,39.53,39.75,51349.0
2023-10-26 11:10:00,39.76,39.87,39.49,39.72,50826.0,39.76,39.87,39.49,39.72,50826.0
2023-10-26 11:20:00,39.73,39.78,39.13,39.13,69904.0,39.73,39.78,39.13,39.13,69904.0
2023-10-26 11:30:00,39.09,39.28,38.9,39.11,76164.0,39.09,39.28,38.9,39.11,76164.0
2023-10-26 11:40:00,39.11,39.39,39.0,39.26,57964.0,39.11,39.39,39.0,39.26,57964.0
2023-10-26 11:50:00,39.26,39.35,39.15,39.16,48172.0,39.26,39.35,39.15,39.16,48172.0
2023-10-26 12:00:00,39.15,39.16,38.8,38.92,66289.0,39.15,39.16,38.8,38.92,66289.0
2023-10-26 12:10:00,38.87,38.92,38.53,38.55,44842.0,38.87,38.92,38.53,38.55,44842.0
2023-10-26 12:20:00,38.55,38.83,38.52,38.79,45359.0,38.55,38.83,38.52,38.79,45359.0
2023-10-26 12:30:00,38.79,38.79,38.5,38.59,84979.0,38.79,38.79,38.5,38.59,84979.0
2023-10-26 12:40:00,38.61,38.72,38.49,38.6,40584.0,38.61,38.72,38.49,38.6,40584.0
2023-10-26 12:50:00,38.62,38.71,38.45,38.45,41578.0,38.62,38.71,38.45,38.45,41578.0
2023-10-26 13:00:00,38.42,38.82,38.39,38.76,61956.0,38.42,38.82,38.39,38.76,61956.0
2023-10-26 13:10:00,38.77,38.92,38.64,38.9,46304.0,38.77,38.92,38.64,38.9,46304.0
2023-10-26 13:20:00,38.89,38.89,38.45,38.45,35690.0,38.89,38.89,38.45,38.45,35690.0
2023-10-26 13:30:00,38.47,38.74,38.37,38.65,45271.0,38.47,38.74,38.37,38.65,45271.0
2023-10-26 13:40:00,38.65,38.89,38.59,38.75,24113.0,38.65,38.89,38.59,38.75,24113.0
2023-10-26 13:50:00,38.77,39.0,38.68,38.94,48105.0,38.77,39.0,38.68,38.94,48105.0
2023-10-26 14:00:00,39.0,39.13,38.87,39.01,60266.0,39.0,39.13,38.87,39.01,60266.0
2023-10-26 14:10:00,39.0,39.32,39.0,39.2,117289.0,39.0,39.32,39.0,39.2,117289.0
2023-10-26 14:20:00,39.2,39.28,39.0,39.28,59045.0,39.2,39.28,39.0,39.28,59045.0
2023-10-26 14:30:00,39.28,39.46,39.18,39.31,81889.0,39.28,39.46,39.18,39.31,81889.0
2023-10-26 14:40:00,39.3,39.51,39.29,39.35,58220.0,39.3,39.51,39.29,39.35,58220.0
2023-10-26 14:50:00,39.35,39.71,39.35,39.63,45492.0,39.35,39.71,39.35,39.63,45492.0
2023-10-26 15:00:00,39.61,39.87,39.59,39.85,81455.0,39.61,39.87,39.59,39.85,81455.0
2023-10-26 15:10:00,39.84,39.87,39.65,39.73,128365.0,39.84,39.87,39.65,39.73,128365.0
2023-10-26 15:20:00,39.73,39.75,39.47,39.57,78089.0,39.73,39.75,39.47,39.57,78089.0
2023-10-26 15:30:00,39.56,39.78,39.52,39.65,145246.0,39.56,39.78,39.52,39.65,145246.0
2023-10-26 15:40:00,39.65,39.74,39.09,39.18,278467.0,39.65,39.74,39.09,39.18,278467.0
2023-10-26 15:50:00,39.2,39.33,39.14,39.32,404681.0,39.2,39.33,39.14,39.32,404681.0
2023-10-27 09:30:00,39.38,40.6,39.38,40.03,129804.0,39.38,40.6,39.38,40.03,129804.0
2023-10-27 09:40:00,40.03,40.56,39.74,40.06,135797.0,40.03,40.56,39.74,40.06,135797.0
2023-10-27 09:50:00,40.07,40.72,40.03,40.46,68134.0,40.07,40.72,40.03,40.46,68134.0
2023-10-27 10:00:00,40.47,40.56,39.92,40.3,73098.0,40.47,40.56,39.92,40.3,73098.0
2023-10-27 10:10:00,40.35,40.66,40.3,40.33,74056.0,40.35,40.66,40.3,40.33,74056.0
2023-10-27 10:20:00,40.39,40.58,40.07,40.27,55979.0,40.39,40.58,40.07,40.27,55979.0
2023-10-27 10:30:00,40.27,40.44,40.12,40.23,35096.0,40.27,40.44,40.12,40.23,35096.0
2023-10-27 10:40:00,40.28,40.5,40.06,40.32,43064.0,40.28,40.5,40.06,40.32,43064.0
2023-10-27 10:50:00,40.39,40.48,40.12,40.22,38089.0,40.39,40.48,40.12,40.22,38089.0
2023-10-27 11:00:00,40.26,40.42,40.04,40.33,82946.0,40.26,40.42,40.04,40.33,82946.0
2023-10-27 11:10:00,40.32,40.8,40.18,40.8,148866.0,40.32,40.8,40.18,40.8,148866.0
2023-10-27 11:20:00,40.82,41.12,40.82,40.96,50571.0,40.82,41.12,40.82,40.96,50571.0
2023-10-27 11:30:00,40.94,40.95,40.65,40.86,38797.0,40.94,40.95,40.65,40.86,38797.0
2023-10-27 11:40:00,40.84,41.0,40.65,40.77,29883.0,40.84,41.0,40.65,40.77,29883.0
2023-10-27 11:50:00,40.74,40.93,40.67,40.83,21887.0,40.74,40.93,40.67,40.83,21887.0
2023-10-27 12:00:00,40.83,40.91,40.65,40.83,24709.0,40.83,40.91,40.65,40.83,24709.0
2023-10-27 12:10:00,40.85,40.91,40.68,40.89,68521.0,40.85,40.91,40.68,40.89,68521.0
2023-10-27 12:20:00,40.92,40.93,40.72,40.83,45565.0,40.92,40.93,40.72,40.83,45565.0
2023-10-27 12:30:00,40.82,40.98,40.78,40.95,21425.0,40.82,40.98,40.78,40.95,21425.0
2023-10-27 12:40:00,40.93,41.22,40.89,40.93,86368.0,40.93,41.22,40.89,40.93,86368.0
2023-10-27 12:50:00,40.95,41.09,40.9,41.06,25713.0,40.95,41.09,40.9,41.06,25713.0
2023-10-27 13:00:00,41.07,41.14,40.88,41.02,42535.0,41.07,41.14,40.88,41.02,42535.0
2023-10-27 13:10:00,41.05,41.12,40.93,40.98,36051.0,41.05,41.12,40.93,40.98,36051.0
2023-10-27 13:20:00,40.94,41.14,40.94,41.13,37728.0,40.94,41.14,40.94,41.13,37728.0
2023-10-27 13:30:00,41.13,41.18,41.04,41.13,29604.0,41.13,41.18,41.04,41.13,29604.0
2023-10-27 13:40:00,41.11,41.28,41.04,41.11,39957.0,41.11,41.28,41.04,41.11,39957.0
2023-10-27 13:50:00,41.15,41.21,41.05,41.11,65109.0,41.15,41.21,41.05,41.11,65109.0
2023-10-27 14:00:00,41.12,41.22,40.9,41.14,73430.0,41.12,41.22,40.9,41.14,73430.0
2023-10-27 14:10:00,41.16,41.43,41.08,41.23,112951.0,41.16,41.43,41.08,41.23,112951.0
2023-10-27 14:20:00,41.27,41.27,41.12,41.12,41284.0,41.27,41.27,41.12,41.12,41284.0
2023-10-27 14:30:00,41.14,41.31,41.06,41.22,89304.0,41.14,41.31,41.06,41.22,89304.0
2023-10-27 14:40:00,41.24,41.28,41.12,41.12,57273.0,41.24,41.28,41.12,41.12,57273.0
2023-10-27 14:50:00,41.14,41.19,40.89,41.05,95358.0,41.14,41.19,40.89,41.05,95358.0
2023-10-27 15:00:00,41.06,41.25,41.03,41.1,54183.0,41.06,41.25,41.03,41.1,54183.0
2023-10-27 15:10:00,41.11,41.11,40.86,40.86,152191.0,41.11,41.11,40.86,40.86,152191.0
2023-10-27 15:20:00,40.86,41.11,40.78,41.09,141844.0,40.86,41.11,40.78,41.09,141844.0
2023-10-27 15:30:00,41.1,41.12,40.78,40.8,88428.0,41.1,41.12,40.78,40.8,88428.0
2023-10-27 15:40:00,40.79,40.97,40.74,40.81,146846.0,40.79,40.97,40.74,40.81,146846.0
2023-10-27 15:50:00,40.8,40.93,40.59,40.59,498322.0,40.8,40.93,40.59,40.59,498322.0
2023-10-30 09:30:00,41.38,42.04,41.27,41.66,147441.0,41.38,42.04,41.27,41.66,147441.0
2023-10-30 09:40:00,41.68,41.87,41.24,41.39,64891.0,41.68,41.87,41.24,41.39,64891.0
2023-10-30 09:50:00,41.4,41.47,40.41,40.6,76731.0,41.4,41.47,40.41,40.6,76731.0
2023-10-30 10:00:00,40.6,40.68,40.25,40.62,66507.0,40.6,40.68,40.25,40.62,66507.0
2023-10-30 10:10:00,40.57,40.68,40.29,40.34,78143.0,40.57,40.68,40.29,40.34,78143.0
2023-10-30 10:20:00,40.34,40.34,39.9,40.0,52617.0,40.34,40.34,39.9,40.0,52617.0
2023-10-30 10:30:00,40.01,40.01,39.87,39.9,39669.0,40.01,40.01,39.87,39.9,39669.0
2023-10-30 10:40:00,39.91,40.46,39.85,40.37,40525.0,39.91,40.46,39.85,40.37,40525.0
2023-10-30 10:50:00,40.37,40.69,40.35,40.52,28205.0,40.37,40.69,40.35,40.52,28205.0
2023-10-30 11:00:00,40.54,41.21,40.54,41.19,78151.0,40.54,41.21,40.54,41.19,78151.0
2023-10-30 11:10:00,41.2,41.33,41.13,41.21,33260.0,41.2,41.33,41.13,41.21,33260.0
2023-10-30 11:20:00,41.22,41.33,41.05,41.33,21361.0,41.22,41.33,41.05,41.33,21361.0
2023-10-30 11:30:00,41.34,41.58,41.21,41.24,31919.0,41.34,41.58,41.21,41.24,31919.0
2023-10-30 11:40:00,41.24,41.27,40.97,41.07,29832.0,41.24,41.27,40.97,41.07,29832.0
2023-10-30 11:50:00,41.06,41.23,41.0,41.22,31256.0,41.06,41.23,41.0,41.22,31256.0
2023-10-30 12:00:00,41.2,41.3,41.06,41.13,38034.0,41.2,41.3,41.06,41.13,38034.0
2023-10-30 12:10:00,41.14,41.3,41.11,41.25,33701.0,41.14,41.3,41.11,41.25,33701.0
2023-10-30 12:20:00,41.27,41.39,41.25,41.35,18455.0,41.27,41.39,41.25,41.35,18455.0
2023-10-30 12:30:00,41.37,41.49,41.23,41.27,25192.0,41.37,41.49,41.23,41.27,25192.0
2023-10-30 12:40:00,41.26,41.26,40.83,40.97,33900.0,41.26,41.26,40.83,40.97,33900.0
2023-10-30 12:50:00,40.99,41.17,40.96,41.17,48271.0,40.99,41.17,40.96,41.17,48271.0
2023-10-30 13:00:00,41.16,41.2,41.08,41.13,26405.0,41.16,41.2,41.08,41.13,26405.0
2023-10-30 13:10:00,41.14,41.21,40.9,40.95,24786.0,41.14,41.21,40.9,40.95,24786.0
2023-10-30 13:20:00,40.94,41.28,40.94,41.24,30671.0,40.94,41.28,40.94,41.24,30671.0
2023-10-30 13:30:00,41.25,41.3,41.03,41.11,23038.0,41.25,41.3,41.03,41.11,23038.0
2023-10-30 13:40:00,41.12,41.25,41.04,41.2,24070.0,41.12,41.25,41.04,41.2,24070.0
2023-10-30 13:50:00,41.21,41.31,41.13,41.21,26208.0,41.21,41.31,41.13,41.21,26208.0
2023-10-30 14:00:00,41.22,41.37,41.18,41.27,22517.0,41.22,41.37,41.18,41.27,22517.0
2023-10-30 14:10:00,41.27,41.34,41.11,41.21,29956.0,41.27,41.34,41.11,41.21,29956.0
2023-10-30 14:20:00,41.22,41.22,41.07,41.12,27845.0,41.22,41.22,41.07,41.12,27845.0
2023-10-30 14:30:00,41.15,41.54,41.15,41.44,41667.0,41.15,41.54,41.15,41.44,41667.0
2023-10-30 14:40:00,41.48,41.49,41.35,41.48,43576.0,41.48,41.49,41.35,41.48,43576.0
2023-10-30 14:50:00,41.47,41.49,41.25,41.39,32625.0,41.47,41.49,41.25,41.39,32625.0
2023-10-30 15:00:00,41.39,41.48,41.23,41.39,51683.0,41.39,41.48,41.23,41.39,51683.0
2023-10-30 15:10:00,41.39,41.57,41.35,41.55,56274.0,41.39,41.57,41.35,41.55,56274.0
2023-10-30 15:20:00,41.54,41.69,41.52,41.59,76499.0,41.54,41.69,41.52,41.59,76499.0
2023-10-30 15:30:00,41.59,41.69,41.58,41.65,71746.0,41.59,41.69,41.58,41.65,71746.0
2023-10-30 15:40:00,41.65,41.91,41.62,41.69,145076.0,41.65,41.91,41.62,41.69,145076.0
2023-10-30 15:50:00,41.71,41.88,41.66,41.88,489981.0,41.71,41.88,41.66,41.88,489981.0
2023-10-31 09:30:00,41.95,42.16,40.28,40.5,197818.0,41.95,42.16,40.28,40.5,197818.0
2023-10-31 09:40:00,40.42,40.92,40.32,40.82,71327.0,40.42,40.92,40.32,40.82,71327.0
2023-10-31 09:50:00,40.83,40.89,40.51,40.84,80265.0,40.83,40.89,40.51,40.84,80265.0
2023-10-31 10:00:00,40.8,41.2,40.68,41.16,101238.0,40.8,41.2,40.68,41.16,101238.0
2023-10-31 10:10:00,41.21,41.65,41.2,41.45,90742.0,41.21,41.65,41.2,41.45,90742.0
2023-10-31 10:20:00,41.45,41.86,41.43,41.7,89127.0,41.45,41.86,41.43,41.7,89127.0
2023-10-31 10:30:00,41.69,41.93,41.37,41.44,119945.0,41.69,41.93,41.37,41.44,119945.0
2023-10-31 10:40:00,41.43,41.64,41.22,41.22,87206.0,41.43,41.64,41.22,41.22,87206.0
2023-10-31 10:50:00,41.23,41.64,41.23,41.49,85307.0,41.23,41.64,41.23,41.49,85307.0
2023-10-31 11:00:00,41.5,41.67,41.35,41.6,63323.0,41.5,41.67,41.35,41.6,63323.0
2023-10-31 11:10:00,41.58,41.59,41.17,41.37,102255.0,41.58,41.59,41.17,41.37,102255.0
2023-10-31 11:20:00,41.35,41.51,41.29,41.36,103811.0,41.35,41.51,41.29,41.36,103811.0
2023-10-31 11:30:00,41.37,41.54,41.33,41.36,74817.0,41.37,41.54,41.33,41.36,74817.0
2023-10-31 11:40:00,41.37,41.62,41.27,41.57,43178.0,41.37,41.62,41.27,41.57,43178.0
2023-10-31 11:50:00,41.55,41.89,41.55,41.86,53432.0,41.55,41.89,41.55,41.86,53432.0
2023-10-31 12:00:00,41.87,41.91,41.64,41.83,57116.0,41.87,41.91,41.64,41.83,57116.0
2023-10-31 12:10:00,41.83,42.04,41.74,41.93,78878.0,41.83,42.04,41.74,41.93,78878.0
2023-10-31 12:20:00,41.93,42.02,41.79,42.0,101321.0,41.93,42.02,41.79,42.0,101321.0
2023-10-31 12:30:00,42.01,42.25,41.85,42.24,52193.0,42.01,42.25,41.85,42.24,52193.0
2023-10-31 12:40:00,42.24,42.32,42.12,42.21,113287.0,42.24,42.32,42.12,42.21,113287.0
2023-10-31 12:50:00,42.19,42.29,42.08,42.27,66118.0,42.19,42.29,42.08,42.27,66118.0
2023-10-31 13:00:00,42.29,42.36,42.16,42.23,83294.0,42.29,42.36,42.16,42.23,83294.0
2023-10-31 13:10:00,42.27,42.27,42.0,42.19,66972.0,42.27,42.27,42.0,42.19,66972.0
2023-10-31 13:20:00,42.19,42.41,42.18,42.3,94214.0,42.19,42.41,42.18,42.3,94214.0
2023-10-31 13:30:00,42.32,42.38,42.14,42.23,107581.0,42.32,42.38,42.14,42.23,107581.0
2023-10-31 13:40:00,42.21,42.35,42.17,42.28,71601.0,42.21,42.35,42.17,42.28,71601.0
2023-10-31 13:50:00,42.26,42.41,42.19,42.38,97562.0,42.26,42.41,42.19,42.38,97562.0
2023-10-31 14:00:00,42.38,42.57,42.37,42.48,87051.0,42.38,42.57,42.37,42.48,87051.0
2023-10-31 14:10:00,42.49,42.59,42.47,42.51,97353.0,42.49,42.59,42.47,42.51,97353.0
2023-10-31 14:20:00,42.52,42.7,42.48,42.67,134535.0,42.52,42.7,42.48,42.67,134535.0
2023-10-31 14:30:00,42.68,42.8,42.61,42.79,112074.0,42.68,42.8,42.61,42.79,112074.0
2023-10-31 14:40:00,42.79,42.92,42.74,42.85,120085.0,42.79,42.92,42.74,42.85,120085.0
2023-10-31 14:50:00,42.85,42.94,42.65,42.7,72982.0,42.85,42.94,42.65,42.7,72982.0
2023-10-31 15:00:00,42.71,42.84,42.5,42.71,99021.0,42.71,42.84,42.5,42.71,99021.0
2023-10-31 15:10:00,42.71,42.83,42.61,42.76,92160.0,42.71,42.83,42.61,42.76,92160.0
2023-10-31 15:20:00,42.76,42.81,42.61,42.75,79773.0,42.76,42.81,42.61,42.75,79773.0
2023-10-31 15:30:00,42.75,42.84,42.5,42.72,161071.0,42.75,42.84,42.5,42.72,161071.0
2023-10-31 15:40:00,42.72,42.86,42.64,42.68,236028.0,42.72,42.86,42.64,42.68,236028.0
2023-10-31 15:50:00,42.68,42.85,42.59,42.63,770839.0,42.68,42.85,42.59,42.63,770839.0
2023-11-01 09:30:00,40.9,44.5,40.78,42.84,755462.0,40.9,44.5,40.78,42.84,755462.0
2023-11-01 09:40:00,42.84,43.04,41.5,41.92,436828.0,42.84,43.04,41.5,41.92,436828.0
2023-11-01 09:50:00,41.99,42.09,40.0,40.29,406474.0,41.99,42.09,40.0,40.29,406474.0
2023-11-01 10:00:00,40.35,42.03,40.35,41.92,362433.0,40.35,42.03,40.35,41.92,362433.0
2023-11-01 10:10:00,42.0,43.3,41.75,43.3,415778.0,42.0,43.3,41.75,43.3,415778.0
2023-11-01 10:20:00,43.31,43.46,42.65,43.16,301937.0,43.31,43.46,42.65,43.16,301937.0
2023-11-01 10:30:00,43.16,44.17,43.09,44.03,251435.0,43.16,44.17,43.09,44.03,251435.0
2023-11-01 10:40:00,44.1,44.59,43.75,44.29,281516.0,44.1,44.59,43.75,44.29,281516.0
2023-11-01 10:50:00,44.23,44.57,43.94,44.36,148002.0,44.23,44.57,43.94,44.36,148002.0
2023-11-01 11:00:00,44.39,44.88,44.02,44.83,152483.0,44.39,44.88,44.02,44.83,152483.0
2023-11-01 11:10:00,44.81,44.87,43.98,44.74,161380.0,44.81,44.87,43.98,44.74,161380.0
2023-11-01 11:20:00,44.77,44.96,44.34,44.74,152400.0,44.77,44.96,44.34,44.74,152400.0
2023-11-01 11:30:00,44.76,44.85,44.1,44.13,125188.0,44.76,44.85,44.1,44.13,125188.0
2023-11-01 11:40:00,44.17,45.18,44.11,44.98,128249.0,44.17,45.18,44.11,44.98,128249.0
2023-11-01 11:50:00,44.94,45.55,44.91,45.18,175984.0,44.94,45.55,44.91,45.18,175984.0
2023-11-01 12:00:00,45.18,45.26,44.79,44.84,132677.0,45.18,45.26,44.79,44.84,132677.0
2023-11-01 12:10:00,44.84,45.07,44.82,44.88,49666.0,44.84,45.07,44.82,44.88,49666.0
2023-11-01 12:20:00,44.86,45.2,44.79,45.18,82131.0,44.86,45.2,44.79,45.18,82131.0
2023-11-01 12:30:00,45.2,45.33,44.54,44.67,68862.0,45.2,45.33,44.54,44.67,68862.0
2023-11-01 12:40:00,44.64,44.82,44.46,44.5,99463.0,44.64,44.82,44.46,44.5,99463.0
2023-11-01 12:50:00,44.53,44.54,43.88,44.18,182582.0,44.53,44.54,43.88,44.18,182582.0
2023-11-01 13:00:00,44.21,44.71,44.14,44.71,77945.0,44.21,44.71,44.14,44.71,77945.0
2023-11-01 13:10:00,44.72,44.91,44.53,44.53,80585.0,44.72,44.91,44.53,44.53,80585.0
2023-11-01 13:20:00,44.56,44.64,44.2,44.32,116744.0,44.56,44.64,44.2,44.32,116744.0
2023-11-01 13:30:00,44.27,44.28,43.94,44.0,100910.0,44.27,44.28,43.94,44.0,100910.0
2023-11-01 13:40:00,44.0,44.06,43.53,43.56,94902.0,44.0,44.06,43.53,43.56,94902.0
2023-11-01 13:50:00,43.58,43.68,43.46,43.54,86211.0,43.58,43.68,43.46,43.54,86211.0
2023-11-01 14:00:00,43.57,43.81,42.96,43.73,295506.0,43.57,43.81,42.96,43.73,295506.0
2023-11-01 14:10:00,43.73,43.76,43.1,43.24,128711.0,43.73,43.76,43.1,43.24,128711.0
2023-11-01 14:20:00,43.34,43.38,42.83,43.06,102565.0,43.34,43.38,42.83,43.06,102565.0
2023-11-01 14:30:00,43.07,43.4,42.5,42.76,164460.0,43.07,43.4,42.5,42.76,164460.0
2023-11-01 14:40:00,42.76,43.1,42.53,42.86,107818.0,42.76,43.1,42.53,42.86,107818.0
2023-11-01 14:50:00,42.8,43.28,42.78,42.98,86494.0,42.8,43.28,42.78,42.98,86494.0
2023-11-01 15:00:00,43.0,43.56,42.98,43.4,107028.0,43.0,43.56,42.98,43.4,107028.0
2023-11-01 15:10:00,43.38,43.87,43.38,43.77,132818.0,43.38,43.87,43.38,43.77,132818.0
2023-11-01 15:20:00,43.75,44.12,43.6,44.1,188329.0,43.75,44.12,43.6,44.1,188329.0
2023-11-01 15:30:00,44.1,44.4,44.04,44.4,192828.0,44.1,44.4,44.04,44.4,192828.0
2023-11-01 15:40:00,44.42,44.54,44.32,44.5,194901.0,44.42,44.54,44.32,44.5,194901.0
2023-11-01 15:50:00,44.53,44.57,44.25,44.37,691605.0,44.53,44.57,44.25,44.37,691605.0
2023-11-02 09:30:00,46.68,48.24,46.26,47.84,324411.0,46.68,48.24,46.26,47.84,324411.0
2023-11-02 09:40:00,47.86,48.36,47.14,47.74,304233.0,47.86,48.36,47.14,47.74,304233.0
2023-11-02 09:50:00,47.7,48.71,47.5,47.88,184816.0,47.7,48.71,47.5,47.88,184816.0
2023-11-02 10:00:00,47.94,48.7,47.92,48.38,192228.0,47.94,48.7,47.92,48.38,192228.0
2023-11-02 10:10:00,48.41,48.42,47.35,48.01,199249.0,48.41,48.42,47.35,48.01,199249.0
2023-11-02 10:20:00,47.98,48.33,47.73,48.3,211821.0,47.98,48.33,47.73,48.3,211821.0
2023-11-02 10:30:00,48.28,48.41,47.96,48.35,126781.0,48.28,48.41,47.96,48.35,126781.0
2023-11-02 10:40:00,48.36,48.45,47.82,47.97,95081.0,48.36,48.45,47.82,47.97,95081.0
2023-11-02 10:50:00,47.95,48.61,47.92,48.59,107853.0,47.95,48.61,47.92,48.59,107853.0
2023-11-02 11:00:00,48.62,48.83,48.43,48.59,112977.0,48.62,48.83,48.43,48.59,112977.0
2023-11-02 11:10:00,48.61,48.65,48.3,48.48,61610.0,48.61,48.65,48.3,48.48,61610.0
2023-11-02 11:20:00,48.48,48.78,48.33,48.72,71873.0,48.48,48.78,48.33,48.72,71873.0
2023-11-02 11:30:00,48.72,49.28,48.65,49.13,125856.0,48.72,49.28,48.65,49.13,125856.0
2023-11-02 11:40:00,49.14,49.2,48.67,49.12,91511.0,49.14,49.2,48.67,49.12,91511.0
2023-11-02 11:50:00,49.11,49.27,48.81,49.04,214702.0,49.11,49.27,48.81,49.04,214702.0
2023-11-02 12:00:00,48.99,49.11,48.46,48.52,178632.0,48.99,49.11,48.46,48.52,178632.0
2023-11-02 12:10:00,48.49,48.7,48.29,48.33,70788.0,48.49,48.7,48.29,48.33,70788.0
2023-11-02 12:20:00,48.32,48.45,48.17,48.4,56215.0,48.32,48.45,48.17,48.4,56215.0
2023-11-02 12:30:00,48.41,48.45,48.3,48.37,48412.0,48.41,48.45,48.3,48.37,48412.0
2023-11-02 12:40:00,48.37,48.42,48.06,48.14,44357.0,48.37,48.42,48.06,48.14,44357.0
2023-11-02 12:50:00,48.17,48.38,48.15,48.33,53709.0,48.17,48.38,48.15,48.33,53709.0
2023-11-02 13:00:00,48.31,48.59,48.28,48.54,40487.0,48.31,48.59,48.28,48.54,40487.0
2023-11-02 13:10:00,48.49,48.65,48.36,48.39,60584.0,48.49,48.65,48.36,48.39,60584.0
2023-11-02 13:20:00,48.39,48.39,48.03,48.15,75633.0,48.39,48.39,48.03,48.15,75633.0
2023-11-02 13:30:00,48.17,48.35,47.97,48.23,35151.0,48.17,48.35,47.97,48.23,35151.0
2023-11-02 13:40:00,48.23,48.27,47.99,48.26,34360.0,48.23,48.27,47.99,48.26,34360.0
2023-11-02 13:50:00,48.22,48.35,48.17,48.24,38056.0,48.22,48.35,48.17,48.24,38056.0
2023-11-02 14:00:00,48.25,48.25,47.73,47.84,74414.0,48.25,48.25,47.73,47.84,74414.0
2023-11-02 14:10:00,47.82,47.91,47.72,47.81,59637.0,47.82,47.91,47.72,47.81,59637.0
2023-11-02 14:20:00,47.81,47.97,47.62,47.76,114986.0,47.81,47.97,47.62,47.76,114986.0
2023-11-02 14:30:00,47.77,47.92,47.64,47.88,48846.0,47.77,47.92,47.64,47.88,48846.0
2023-11-02 14:40:00,47.9,48.05,47.84,47.89,71559.0,47.9,48.05,47.84,47.89,71559.0
2023-11-02 14:50:00,47.88,47.98,47.8,47.94,24788.0,47.88,47.98,47.8,47.94,24788.0
2023-11-02 15:00:00,47.99,48.22,47.93,47.93,83829.0,47.99,48.22,47.93,47.93,83829.0
2023-11-02 15:10:00,47.93,48.04,47.69,47.69,58240.0,47.93,48.04,47.69,47.69,58240.0
2023-11-02 15:20:00,47.67,47.69,47.43,47.49,79587.0,47.67,47.69,47.43,47.49,79587.0
2023-11-02 15:30:00,47.46,47.48,47.2,47.41,111113.0,47.46,47.48,47.2,47.41,111113.0
2023-11-02 15:40:00,47.41,47.41,47.11,47.13,194303.0,47.41,47.41,47.11,47.13,194303.0
2023-11-02 15:50:00,47.13,47.15,46.63,46.73,686480.0,47.13,47.15,46.63,46.73,686480.0
2023-11-03 09:30:00,47.75,48.34,47.64,47.7,295087.0,47.75,48.34,47.64,47.7,295087.0
2023-11-03 09:40:00,47.67,48.46,47.4,48.38,173266.0,47.67,48.46,47.4,48.38,173266.0
2023-11-03 09:50:00,48.4,48.84,48.23,48.63,127312.0,48.4,48.84,48.23,48.63,127312.0
2023-11-03 10:00:00,48.68,49.06,48.25,48.3,102322.0,48.68,49.06,48.25,48.3,102322.0
2023-11-03 10:10:00,48.3,48.35,47.92,48.11,130087.0,48.3,48.35,47.92,48.11,130087.0
2023-11-03 10:20:00,48.15,48.15,47.73,47.94,58329.0,48.15,48.15,47.73,47.94,58329.0
2023-11-03 10:30:00,47.93,48.34,47.79,48.29,58008.0,47.93,48.34,47.79,48.29,58008.0
2023-11-03 10:40:00,48.31,48.95,48.3,48.91,49661.0,48.31,48.95,48.3,48.91,49661.0
2023-11-03 10:50:00,48.89,49.21,48.43,49.2,111719.0,48.89,49.21,48.43,49.2,111719.0
2023-11-03 11:00:00,49.18,49.36,48.93,48.99,60310.0,49.18,49.36,48.93,48.99,60310.0
2023-11-03 11:10:00,48.99,49.5,48.82,49.47,54646.0,48.99,49.5,48.82,49.47,54646.0
2023-11-03 11:20:00,49.46,49.47,49.01,49.03,52650.0,49.46,49.47,49.01,49.03,52650.0
2023-11-03 11:30:00,49.07,49.39,49.04,49.3,74854.0,49.07,49.39,49.04,49.3,74854.0
2023-11-03 11:40:00,49.25,49.78,49.11,49.71,70491.0,49.25,49.78,49.11,49.71,70491.0
2023-11-03 11:50:00,49.7,49.93,49.66,49.7,96214.0,49.7,49.93,49.66,49.7,96214.0
2023-11-03 12:00:00,49.69,49.83,49.44,49.44,72395.0,49.69,49.83,49.44,49.44,72395.0
2023-11-03 12:10:00,49.47,49.61,49.35,49.41,44581.0,49.47,49.61,49.35,49.41,44581.0
2023-11-03 12:20:00,49.38,49.51,49.26,49.4,30138.0,49.38,49.51,49.26,49.4,30138.0
2023-11-03 12:30:00,49.42,49.63,49.38,49.48,49580.0,49.42,49.63,49.38,49.48,49580.0
2023-11-03 12:40:00,49.5,49.72,49.5,49.66,29157.0,49.5,49.72,49.5,49.66,29157.0
2023-11-03 12:50:00,49.66,49.99,49.59,49.91,45629.0,49.66,49.99,49.59,49.91,45629.0
2023-11-03 13:00:00,49.93,50.39,49.85,50.36,155620.0,49.93,50.39,49.85,50.36,155620.0
2023-11-03 13:10:00,50.33,50.4,49.87,49.95,67715.0,50.33,50.4,49.87,49.95,67715.0
2023-11-03 13:20:00,49.95,49.95,49.61,49.8,51696.0,49.95,49.95,49.61,49.8,51696.0
2023-11-03 13:30:00,49.8,49.88,49.65,49.81,173177.0,49.8,49.88,49.65,49.81,173177.0
2023-11-03 13:40:00,49.82,49.84,49.5,49.69,81902.0,49.82,49.84,49.5,49.69,81902.0
2023-11-03 13:50:00,49.66,49.68,49.46,49.46,45907.0,49.66,49.68,49.46,49.46,45907.0
2023-11-03 14:00:00,49.46,49.46,49.26,49.31,187425.0,49.46,49.46,49.26,49.31,187425.0
2023-11-03 14:10:00,49.31,49.51,49.19,49.41,43342.0,49.31,49.51,49.19,49.41,43342.0
2023-11-03 14:20:00,49.4,49.47,49.24,49.42,56346.0,49.4,49.47,49.24,49.42,56346.0
2023-11-03 14:30:00,49.45,49.63,49.41,49.62,54405.0,49.45,49.63,49.41,49.62,54405.0
2023-11-03 14:40:00,49.62,49.92,49.5,49.86,61678.0,49.62,49.92,49.5,49.86,61678.0
2023-11-03 14:50:00,49.88,49.95,49.71,49.75,66609.0,49.88,49.95,49.71,49.75,66609.0
2023-11-03 15:00:00,49.76,49.81,49.69,49.71,52682.0,49.76,49.81,49.69,49.71,52682.0
2023-11-03 15:10:00,49.72,49.84,49.55,49.71,79475.0,49.72,49.84,49.55,49.71,79475.0
2023-11-03 15:20:00,49.69,49.77,49.49,49.61,94097.0,49.69,49.77,49.49,49.61,94097.0
2023-11-03 15:30:00,49.61,49.93,49.59,49.92,104894.0,49.61,49.93,49.59,49.92,104894.0
2023-11-03 15:40:00,49.92,50.09,49.86,49.91,212603.0,49.92,50.09,49.86,49.91,212603.0
2023-11-03 15:50:00,49.91,49.96,49.62,49.66,751356.0,49.91,49.96,49.62,49.66,751356.0
2023-11-06 09:30:00,50.0,50.15,48.03,48.03,275048.0,50.0,50.15,48.03,48.03,275048.0
2023-11-06 09:40:00,48.05,48.5,47.77,47.84,241889.0,48.05,48.5,47.77,47.84,241889.0
2023-11-06 09:50:00,47.84,47.97,47.4,47.7,127308.0,47.84,47.97,47.4,47.7,127308.0
2023-11-06 10:00:00,47.7,48.0,47.5,47.8,122007.0,47.7,48.0,47.5,47.8,122007.0
2023-11-06 10:10:00,47.8,47.85,47.04,47.19,192758.0,47.8,47.85,47.04,47.19,192758.0
2023-11-06 10:20:00,47.17,47.34,46.89,47.05,113646.0,47.17,47.34,46.89,47.05,113646.0
2023-11-06 10:30:00,47.06,47.69,47.0,47.69,90864.0,47.06,47.69,47.0,47.69,90864.0
2023-11-06 10:40:00,47.7,47.82,47.28,47.36,72146.0,47.7,47.82,47.28,47.36,72146.0
2023-11-06 10:50:00,47.36,47.43,46.9,46.93,59800.0,47.36,47.43,46.9,46.93,59800.0
2023-11-06 11:00:00,46.96,47.01,46.75,46.88,201250.0,46.96,47.01,46.75,46.88,201250.0
2023-11-06 11:10:00,46.82,46.82,46.35,46.59,194462.0,46.82,46.82,46.35,46.59,194462.0
2023-11-06 11:20:00,46.62,47.0,46.49,46.9,45530.0,46.62,47.0,46.49,46.9,45530.0
2023-11-06 11:30:00,46.89,46.94,46.58,46.63,49426.0,46.89,46.94,46.58,46.63,49426.0
2023-11-06 11:40:00,46.64,46.72,46.54,46.71,34740.0,46.64,46.72,46.54,46.71,34740.0
2023-11-06 11:50:00,46.73,47.16,46.72,47.02,39038.0,46.73,47.16,46.72,47.02,39038.0
2023-11-06 12:00:00,47.0,47.07,46.54,46.66,39461.0,47.0,47.07,46.54,46.66,39461.0
2023-11-06 12:10:00,46.66,46.83,46.63,46.65,26515.0,46.66,46.83,46.63,46.65,26515.0
2023-11-06 12:20:00,46.65,46.69,46.42,46.56,45399.0,46.65,46.69,46.42,46.56,45399.0
2023-11-06 12:30:00,46.58,46.68,46.47,46.63,28574.0,46.58,46.68,46.47,46.63,28574.0
2023-11-06 12:40:00,46.63,46.69,46.26,46.31,35401.0,46.63,46.69,46.26,46.31,35401.0
2023-11-06 12:50:00,46.3,46.34,46.04,46.31,100886.0,46.3,46.34,46.04,46.31,100886.0
2023-11-06 13:00:00,46.34,46.36,46.03,46.17,31945.0,46.34,46.36,46.03,46.17,31945.0
2023-11-06 13:10:00,46.14,46.2,45.78,45.79,46897.0,46.14,46.2,45.78,45.79,46897.0
2023-11-06 13:20:00,45.82,45.88,45.69,45.81,83621.0,45.82,45.88,45.69,45.81,83621.0
2023-11-06 13:30:00,45.81,46.12,45.71,45.93,77873.0,45.81,46.12,45.71,45.93,77873.0
2023-11-06 13:40:00,45.92,46.05,45.83,46.03,47925.0,45.92,46.05,45.83,46.03,47925.0
2023-11-06 13:50:00,45.97,46.03,45.82,45.96,37592.0,45.97,46.03,45.82,45.96,37592.0
2023-11-06 14:00:00,45.94,46.03,45.69,45.97,56440.0,45.94,46.03,45.69,45.97,56440.0
2023-11-06 14:10:00,45.94,46.06,45.92,46.03,42034.0,45.94,46.06,45.92,46.03,42034.0
2023-11-06 14:20:00,46.01,46.05,45.84,45.9,46888.0,46.01,46.05,45.84,45.9,46888.0
2023-11-06 14:30:00,45.87,46.04,45.84,45.94,59685.0,45.87,46.04,45.84,45.94,59685.0
2023-11-06 14:40:00,45.98,46.13,45.93,45.95,61600.0,45.98,46.13,45.93,45.95,61600.0
2023-11-06 14:50:00,45.94,46.18,45.94,46.17,32984.0,45.94,46.18,45.94,46.17,32984.0
2023-11-06 15:00:00,46.18,46.19,45.99,46.04,52233.0,46.18,46.19,45.99,46.04,52233.0
2023-11-06 15:10:00,46.04,46.29,46.0,46.22,61274.0,46.04,46.29,46.0,46.22,61274.0
2023-11-06 15:20:00,46.22,46.24,45.9,46.11,89206.0,46.22,46.24,45.9,46.11,89206.0
2023-11-06 15:30:00,46.09,46.39,46.05,46.17,94785.0,46.09,46.39,46.05,46.17,94785.0
2023-11-06 15:40:00,46.18,46.3,46.0,46.04,113175.0,46.18,46.3,46.0,46.04,113175.0
2023-11-06 15:50:00,46.03,46.36,46.02,46.16,364108.0,46.03,46.36,46.02,46.16,364108.0
2023-11-07 09:30:00,46.29,46.79,45.2,45.33,191762.0,46.29,46.79,45.2,45.33,191762.0
2023-11-07 09:40:00,45.31,46.15,44.66,45.71,214106.0,45.31,46.15,44.66,45.71,214106.0
2023-11-07 09:50:00,45.7,46.63,45.5,46.49,76070.0,45.7,46.63,45.5,46.49,76070.0
2023-11-07 10:00:00,46.53,46.69,46.18,46.31,83087.0,46.53,46.69,46.18,46.31,83087.0
2023-11-07 10:10:00,46.29,46.92,46.26,46.72,112796.0,46.29,46.92,46.26,46.72,112796.0
2023-11-07 10:20:00,46.73,47.07,46.57,46.78,113997.0,46.73,47.07,46.57,46.78,113997.0
2023-11-07 10:30:00,46.74,47.05,46.72,47.0,76419.0,46.74,47.05,46.72,47.0,76419.0
2023-11-07 10:40:00,47.0,47.05,46.8,46.88,50546.0,47.0,47.05,46.8,46.88,50546.0
2023-11-07 10:50:00,46.89,47.02,46.73,46.79,45664.0,46.89,47.02,46.73,46.79,45664.0
2023-11-07 11:00:00,46.84,46.84,46.59,46.62,28144.0,46.84,46.84,46.59,46.62,28144.0
2023-11-07 11:10:00,46.64,46.7,46.52,46.58,24854.0,46.64,46.7,46.52,46.58,24854.0
2023-11-07 11:20:00,46.58,46.67,46.3,46.39,20385.0,46.58,46.67,46.3,46.39,20385.0
2023-11-07 11:30:00,46.43,46.48,46.23,46.25,30768.0,46.43,46.48,46.23,46.25,30768.0
2023-11-07 11:40:00,46.26,46.37,46.03,46.07,58665.0,46.26,46.37,46.03,46.07,58665.0
2023-11-07 11:50:00,46.04,46.66,46.04,46.62,46255.0,46.04,46.66,46.04,46.62,46255.0
2023-11-07 12:00:00,46.66,46.7,46.3,46.3,36428.0,46.66,46.7,46.3,46.3,36428.0
2023-11-07 12:10:00,46.32,46.45,46.24,46.39,21295.0,46.32,46.45,46.24,46.39,21295.0
2023-11-07 12:20:00,46.36,46.41,46.19,46.3,39117.0,46.36,46.41,46.19,46.3,39117.0
2023-11-07 12:30:00,46.26,46.57,46.09,46.36,145948.0,46.26,46.57,46.09,46.36,145948.0
2023-11-07 12:40:00,46.32,46.36,46.02,46.13,86454.0,46.32,46.36,46.02,46.13,86454.0
2023-11-07 12:50:00,46.16,46.46,46.07,46.46,65953.0,46.16,46.46,46.07,46.46,65953.0
2023-11-07 13:00:00,46.4,46.42,46.16,46.41,27069.0,46.4,46.42,46.16,46.41,27069.0
2023-11-07 13:10:00,46.41,46.41,46.01,46.21,23762.0,46.41,46.41,46.01,46.21,23762.0
2023-11-07 13:20:00,46.26,46.32,46.15,46.16,20358.0,46.26,46.32,46.15,46.16,20358.0
2023-11-07 13:30:00,46.16,46.56,46.14,46.55,17666.0,46.16,46.56,46.14,46.55,17666.0
2023-11-07 13:40:00,46.55,46.55,46.34,46.43,16819.0,46.55,46.55,46.34,46.43,16819.0
2023-11-07 13:50:00,46.43,46.43,46.18,46.18,21221.0,46.43,46.43,46.18,46.18,21221.0
2023-11-07 14:00:00,46.21,46.35,46.2,46.29,23065.0,46.21,46.35,46.2,46.29,23065.0
2023-11-07 14:10:00,46.3,46.43,46.23,46.26,26529.0,46.3,46.43,46.23,46.26,26529.0
2023-11-07 14:20:00,46.26,46.26,46.14,46.15,22825.0,46.26,46.26,46.14,46.15,22825.0
2023-11-07 14:30:00,46.14,46.16,46.03,46.14,33757.0,46.14,46.16,46.03,46.14,33757.0
2023-11-07 14:40:00,46.15,46.39,46.05,46.23,32924.0,46.15,46.39,46.05,46.23,32924.0
2023-11-07 14:50:00,46.21,46.26,46.14,46.21,17922.0,46.21,46.26,46.14,46.21,17922.0
2023-11-07 15:00:00,46.2,46.29,46.16,46.27,23676.0,46.2,46.29,46.16,46.27,23676.0
2023-11-07 15:10:00,46.26,46.54,46.14,46.5,107943.0,46.26,46.54,46.14,46.5,107943.0
2023-11-07 15:20:00,46.46,46.49,46.28,46.29,37147.0,46.46,46.49,46.28,46.29,37147.0
2023-11-07 15:30:00,46.29,46.43,46.27,46.37,49779.0,46.29,46.43,46.27,46.37,49779.0
2023-11-07 15:40:00,46.37,46.59,46.36,46.55,62074.0,46.37,46.59,46.36,46.55,62074.0
2023-11-07 15:50:00,46.55,46.76,46.32,46.35,314962.0,46.55,46.76,46.32,46.35,314962.0
2023-11-08 09:30:00,45.81,46.61,45.14,46.55,72408.0,45.81,46.61,45.14,46.55,72408.0
2023-11-08 09:40:00,46.49,46.89,46.13,46.66,30957.0,46.49,46.89,46.13,46.66,30957.0
2023-11-08 09:50:00,46.62,47.18,46.5,46.55,90944.0,46.62,47.18,46.5,46.55,90944.0
2023-11-08 10:00:00,46.55,47.14,46.29,47.14,38291.0,46.55,47.14,46.29,47.14,38291.0
2023-11-08 10:10:00,47.16,47.23,46.79,47.06,43336.0,47.16,47.23,46.79,47.06,43336.0
2023-11-08 10:20:00,46.99,47.21,46.64,46.68,47055.0,46.99,47.21,46.64,46.68,47055.0
2023-11-08 10:30:00,46.63,47.15,46.63,46.97,66674.0,46.63,47.15,46.63,46.97,66674.0
2023-11-08 10:40:00,46.91,46.98,46.44,46.86,24969.0,46.91,46.98,46.44,46.86,24969.0
2023-11-08 10:50:00,46.8,46.83,46.47,46.68,40217.0,46.8,46.83,46.47,46.68,40217.0
2023-11-08 11:00:00,46.66,46.77,46.38,46.47,15377.0,46.66,46.77,46.38,46.47,15377.0
2023-11-08 11:10:00,46.48,46.62,46.48,46.52,12764.0,46.48,46.62,46.48,46.52,12764.0
2023-11-08 11:20:00,46.52,46.52,46.2,46.38,13971.0,46.52,46.52,46.2,46.38,13971.0
2023-11-08 11:30:00,46.35,46.66,46.34,46.47,10722.0,46.35,46.66,46.34,46.47,10722.0
2023-11-08 11:40:00,46.46,46.79,46.38,46.66,14686.0,46.46,46.79,46.38,46.66,14686.0
2023-11-08 11:50:00,46.68,46.68,46.33,46.33,10547.0,46.68,46.68,46.33,46.33,10547.0
2023-11-08 12:00:00,46.35,46.62,46.14,46.33,57347.0,46.35,46.62,46.14,46.33,57347.0
2023-11-08 12:10:00,46.28,46.5,46.21,46.39,21529.0,46.28,46.5,46.21,46.39,21529.0
2023-11-08 12:20:00,46.37,46.49,46.23,46.33,78988.0,46.37,46.49,46.23,46.33,78988.0
2023-11-08 12:30:00,46.3,46.42,46.28,46.34,12877.0,46.3,46.42,46.28,46.34,12877.0
2023-11-08 12:40:00,46.28,46.41,46.22,46.28,15464.0,46.28,46.41,46.22,46.28,15464.0
2023-11-08 12:50:00,46.27,46.31,46.02,46.07,15171.0,46.27,46.31,46.02,46.07,15171.0
2023-11-08 13:00:00,46.08,46.51,46.03,46.45,18916.0,46.08,46.51,46.03,46.45,18916.0
2023-11-08 13:10:00,46.47,46.47,46.32,46.41,13609.0,46.47,46.47,46.32,46.41,13609.0
2023-11-08 13:20:00,46.39,46.75,46.35,46.71,18109.0,46.39,46.75,46.35,46.71,18109.0
2023-11-08 13:30:00,46.71,46.86,46.65,46.86,22514.0,46.71,46.86,46.65,46.86,22514.0
2023-11-08 13:40:00,46.89,46.97,46.67,46.94,29146.0,46.89,46.97,46.67,46.94,29146.0
2023-11-08 13:50:00,46.95,47.08,46.86,47.06,207226.0,46.95,47.08,46.86,47.06,207226.0
2023-11-08 14:00:00,47.06,47.21,46.97,47.21,49628.0,47.06,47.21,46.97,47.21,49628.0
2023-11-08 14:10:00,47.2,47.2,47.01,47.15,38428.0,47.2,47.2,47.01,47.15,38428.0
2023-11-08 14:20:00,47.15,47.16,46.92,46.93,14580.0,47.15,47.16,46.92,46.93,14580.0
2023-11-08 14:30:00,46.95,46.99,46.66,46.74,24016.0,46.95,46.99,46.66,46.74,24016.0
2023-11-08 14:40:00,46.75,46.82,46.65,46.65,37014.0,46.75,46.82,46.65,46.65,37014.0
2023-11-08 14:50:00,46.64,46.64,46.44,46.44,19576.0,46.64,46.64,46.44,46.44,19576.0
2023-11-08 15:00:00,46.47,46.72,46.47,46.71,29895.0,46.47,46.72,46.47,46.71,29895.0
2023-11-08 15:10:00,46.71,46.75,46.59,46.6,32840.0,46.71,46.75,46.59,46.6,32840.0
2023-11-08 15:20:00,46.6,46.61,46.52,46.53,53454.0,46.6,46.61,46.52,46.53,53454.0
2023-11-08 15:30:00,46.52,46.59,46.32,46.49,491190.0,46.52,46.59,46.32,46.49,491190.0
2023-11-08 15:40:00,46.48,46.53,46.34,46.36,120988.0,46.48,46.53,46.34,46.36,120988.0
2023-11-08 15:50:00,46.38,46.56,46.33,46.5,430031.0,46.38,46.56,46.33,46.5,430031.0
2023-11-09 09:30:00,46.5,46.95,46.22,46.29,38925.0,46.5,46.95,46.22,46.29,38925.0
2023-11-09 09:40:00,46.22,46.54,46.07,46.16,33679.0,46.22,46.54,46.07,46.16,33679.0
2023-11-09 09:50:00,46.15,46.28,45.82,46.23,88059.0,46.15,46.28,45.82,46.23,88059.0
2023-11-09 10:00:00,46.26,46.32,45.44,45.54,78968.0,46.26,46.32,45.44,45.54,78968.0
2023-11-09 10:10:00,45.52,45.83,45.23,45.59,53259.0,45.52,45.83,45.23,45.59,53259.0
2023-11-09 10:20:00,45.62,45.87,45.51,45.72,35803.0,45.62,45.87,45.51,45.72,35803.0
2023-11-09 10:30:00,45.76,45.76,45.1,45.18,68500.0,45.76,45.76,45.1,45.18,68500.0
2023-11-09 10:40:00,45.16,45.26,44.87,45.11,96305.0,45.16,45.26,44.87,45.11,96305.0
2023-11-09 10:50:00,45.23,45.4,45.08,45.3,302127.0,45.23,45.4,45.08,45.3,302127.0
2023-11-09 11:00:00,45.27,45.38,44.62,45.05,122526.0,45.27,45.38,44.62,45.05,122526.0
2023-11-09 11:10:00,45.05,45.26,44.86,45.2,63338.0,45.05,45.26,44.86,45.2,63338.0
2023-11-09 11:20:00,45.23,45.25,44.87,44.91,39055.0,45.23,45.25,44.87,44.91,39055.0
2023-11-09 11:30:00,44.89,44.93,44.7,44.78,149599.0,44.89,44.93,44.7,44.78,149599.0
2023-11-09 11:40:00,44.77,45.04,44.72,45.03,35637.0,44.77,45.04,44.72,45.03,35637.0
2023-11-09 11:50:00,45.02,45.03,44.72,44.98,47962.0,45.02,45.03,44.72,44.98,47962.0
2023-11-09 12:00:00,44.97,45.27,44.9,45.23,152051.0,44.97,45.27,44.9,45.23,152051.0
2023-11-09 12:10:00,45.22,45.24,44.97,45.0,21929.0,45.22,45.24,44.97,45.0,21929.0
2023-11-09 12:20:00,44.98,45.14,44.79,44.85,18766.0,44.98,45.14,44.79,44.85,18766.0
2023-11-09 12:30:00,44.85,45.06,44.84,44.85,360231.0,44.85,45.06,44.84,44.85,360231.0
2023-11-09 12:40:00,44.84,45.16,44.72,45.15,36916.0,44.84,45.16,44.72,45.15,36916.0
2023-11-09 12:50:00,45.12,45.23,45.04,45.17,28700.0,45.12,45.23,45.04,45.17,28700.0
2023-11-09 13:00:00,45.15,45.2,44.33,44.36,161745.0,45.15,45.2,44.33,44.36,161745.0
2023-11-09 13:10:00,44.34,44.89,44.22,44.58,88518.0,44.34,44.89,44.22,44.58,88518.0
2023-11-09 13:20:00,44.58,44.67,44.45,44.52,42823.0,44.58,44.67,44.45,44.52,42823.0
2023-11-09 13:30:00,44.52,44.54,43.98,44.02,102765.0,44.52,44.54,43.98,44.02,102765.0
2023-11-09 13:40:00,44.0,44.01,43.77,43.96,104436.0,44.0,44.01,43.77,43.96,104436.0
2023-11-09 13:50:00,43.97,44.06,43.82,43.88,37404.0,43.97,44.06,43.82,43.88,37404.0
2023-11-09 14:00:00,43.87,43.87,43.52,43.72,67312.0,43.87,43.87,43.52,43.72,67312.0
2023-11-09 14:10:00,43.7,43.7,43.4,43.4,46770.0,43.7,43.7,43.4,43.4,46770.0
2023-11-09 14:20:00,43.39,43.54,43.25,43.38,55036.0,43.39,43.54,43.25,43.38,55036.0
2023-11-09 14:30:00,43.36,43.51,43.07,43.11,53375.0,43.36,43.51,43.07,43.11,53375.0
2023-11-09 14:40:00,43.16,43.36,43.03,43.32,61403.0,43.16,43.36,43.03,43.32,61403.0
2023-11-09 14:50:00,43.29,43.42,43.21,43.4,73221.0,43.29,43.42,43.21,43.4,73221.0
2023-11-09 15:00:00,43.38,43.5,43.28,43.35,47245.0,43.38,43.5,43.28,43.35,47245.0
2023-11-09 15:10:00,43.36,43.47,43.32,43.37,37824.0,43.36,43.47,43.32,43.37,37824.0
2023-11-09 15:20:00,43.37,43.47,43.12,43.17,43148.0,43.37,43.47,43.12,43.17,43148.0
2023-11-09 15:30:00,43.18,43.26,43.03,43.07,79635.0,43.18,43.26,43.03,43.07,79635.0
2023-11-09 15:40:00,43.07,43.07,42.7,42.73,156954.0,43.07,43.07,42.7,42.73,156954.0
2023-11-09 15:50:00,42.74,42.91,42.67,42.89,699333.0,42.74,42.91,42.67,42.89,699333.0
2023-11-10 09:30:00,42.54,42.99,42.26,42.98,74282.0,42.54,42.99,42.26,42.98,74282.0
2023-11-10 09:40:00,42.98,43.49,42.94,42.97,65423.0,42.98,43.49,42.94,42.97,65423.0
2023-11-10 09:50:00,42.98,43.38,42.69,43.38,80919.0,42.98,43.38,42.69,43.38,80919.0
2023-11-10 10:00:00,43.27,43.31,42.5,42.59,56884.0,43.27,43.31,42.5,42.59,56884.0
2023-11-10 10:10:00,42.57,42.8,42.4,42.58,92019.0,42.57,42.8,42.4,42.58,92019.0
2023-11-10 10:20:00,42.53,42.7,42.02,42.11,52070.0,42.53,42.7,42.02,42.11,52070.0
2023-11-10 10:30:00,42.1,42.41,42.05,42.11,38812.0,42.1,42.41,42.05,42.11,38812.0
2023-11-10 10:40:00,42.11,42.55,41.94,42.5,71125.0,42.11,42.55,41.94,42.5,71125.0
2023-11-10 10:50:00,42.49,42.61,42.36,42.59,26999.0,42.49,42.61,42.36,42.59,26999.0
2023-11-10 11:00:00,42.58,42.86,42.58,42.72,34789.0,42.58,42.86,42.58,42.72,34789.0
2023-11-10 11:10:00,42.72,42.83,42.57,42.79,28737.0,42.72,42.83,42.57,42.79,28737.0
2023-11-10 11:20:00,42.78,42.86,42.59,42.59,68196.0,42.78,42.86,42.59,42.59,68196.0
2023-11-10 11:30:00,42.59,42.61,42.22,42.25,29498.0,42.59,42.61,42.22,42.25,29498.0
2023-11-10 11:40:00,42.22,42.39,42.2,42.39,22923.0,42.22,42.39,42.2,42.39,22923.0
2023-11-10 11:50:00,42.37,42.49,42.31,42.41,24606.0,42.37,42.49,42.31,42.41,24606.0
2023-11-10 12:00:00,42.37,42.64,42.27,42.35,28387.0,42.37,42.64,42.27,42.35,28387.0
2023-11-10 12:10:00,42.37,42.54,42.29,42.42,36394.0,42.37,42.54,42.29,42.42,36394.0
2023-11-10 12:20:00,42.39,42.39,42.03,42.18,30592.0,42.39,42.39,42.03,42.18,30592.0
2023-11-10 12:30:00,42.2,42.41,42.08,42.3,39367.0,42.2,42.41,42.08,42.3,39367.0
2023-11-10 12:40:00,42.27,42.44,42.24,42.42,35116.0,42.27,42.44,42.24,42.42,35116.0
2023-11-10 12:50:00,42.42,42.73,42.41,42.68,30954.0,42.42,42.73,42.41,42.68,30954.0
2023-11-10 13:00:00,42.65,42.71,42.51,42.55,22888.0,42.65,42.71,42.51,42.55,22888.0
2023-11-10 13:10:00,42.52,42.54,42.41,42.47,20714.0,42.52,42.54,42.41,42.47,20714.0
2023-11-10 13:20:00,42.49,42.8,42.47,42.56,21892.0,42.49,42.8,42.47,42.56,21892.0
2023-11-10 13:30:00,42.55,42.6,42.44,42.54,22962.0,42.55,42.6,42.44,42.54,22962.0
2023-11-10 13:40:00,42.54,42.65,42.44,42.48,26172.0,42.54,42.65,42.44,42.48,26172.0
2023-11-10 13:50:00,42.45,42.47,42.32,42.43,21870.0,42.45,42.47,42.32,42.43,21870.0
2023-11-10 14:00:00,42.44,42.61,42.42,42.61,21350.0,42.44,42.61,42.42,42.61,21350.0
2023-11-10 14:10:00,42.59,42.82,42.59,42.76,23387.0,42.59,42.82,42.59,42.76,23387.0
2023-11-10 14:20:00,42.74,42.96,42.73,42.93,28568.0,42.74,42.96,42.73,42.93,28568.0
2023-11-10 14:30:00,42.91,42.95,42.78,42.88,23556.0,42.91,42.95,42.78,42.88,23556.0
2023-11-10 14:40:00,42.89,43.01,42.88,42.97,28409.0,42.89,43.01,42.88,42.97,28409.0
2023-11-10 14:50:00,42.98,43.06,42.93,42.96,49420.0,42.98,43.06,42.93,42.96,49420.0
2023-11-10 15:00:00,42.97,42.99,42.77,42.87,41045.0,42.97,42.99,42.77,42.87,41045.0
2023-11-10 15:10:00,42.88,43.05,42.8,43.05,22416.0,42.88,43.05,42.8,43.05,22416.0
2023-11-10 15:20:00,43.05,43.05,42.85,42.91,37043.0,43.05,43.05,42.85,42.91,37043.0
2023-11-10 15:30:00,42.91,43.01,42.83,42.99,33373.0,42.91,43.01,42.83,42.99,33373.0
2023-11-10 15:40:00,42.99,43.26,42.98,43.25,109588.0,42.99,43.26,42.98,43.25,109588.0
2023-11-10 15:50:00,43.25,43.43,43.04,43.21,323462.0,43.25,43.43,43.04,43.21,323462.0
2023-11-13 09:30:00,42.73,42.85,42.05,42.31,46515.0,42.73,42.85,42.05,42.31,46515.0
2023-11-13 09:40:00,42.35,42.41,41.93,42.01,39617.0,42.35,42.41,41.93,42.01,39617.0
2023-11-13 09:50:00,42.03,42.4,41.73,41.97,60604.0,42.03,42.4,41.73,41.97,60604.0
2023-11-13 10:00:00,41.99,42.04,41.52,41.56,42422.0,41.99,42.04,41.52,41.56,42422.0
2023-11-13 10:10:00,41.58,42.1,41.44,42.1,52781.0,41.58,42.1,41.44,42.1,52781.0
2023-11-13 10:20:00,42.11,42.34,41.88,42.17,52749.0,42.11,42.34,41.88,42.17,52749.0
2023-11-13 10:30:00,42.19,42.31,41.85,41.85,38680.0,42.19,42.31,41.85,41.85,38680.0
2023-11-13 10:40:00,41.85,42.14,41.8,42.01,38986.0,41.85,42.14,41.8,42.01,38986.0
2023-11-13 10:50:00,42.02,42.11,41.87,42.02,61410.0,42.02,42.11,41.87,42.02,61410.0
2023-11-13 11:00:00,42.04,42.33,42.04,42.21,31272.0,42.04,42.33,42.04,42.21,31272.0
2023-11-13 11:10:00,42.2,42.39,42.11,42.23,30523.0,42.2,42.39,42.11,42.23,30523.0
2023-11-13 11:20:00,42.27,42.32,42.17,42.3,26372.0,42.27,42.32,42.17,42.3,26372.0
2023-11-13 11:30:00,42.31,42.43,42.19,42.29,43215.0,42.31,42.43,42.19,42.29,43215.0
2023-11-13 11:40:00,42.27,42.52,42.26,42.37,26854.0,42.27,42.52,42.26,42.37,26854.0
2023-11-13 11:50:00,42.44,42.49,42.27,42.29,20389.0,42.44,42.49,42.27,42.29,20389.0
2023-11-13 12:00:00,42.3,42.39,42.14,42.21,33900.0,42.3,42.39,42.14,42.21,33900.0
2023-11-13 12:10:00,42.23,42.29,42.08,42.13,42495.0,42.23,42.29,42.08,42.13,42495.0
2023-11-13 12:20:00,42.13,42.29,42.02,42.02,32930.0,42.13,42.29,42.02,42.02,32930.0
2023-11-13 12:30:00,42.04,42.08,41.81,41.83,52289.0,42.04,42.08,41.81,41.83,52289.0
2023-11-13 12:40:00,41.81,41.91,41.71,41.79,59151.0,41.81,41.91,41.71,41.79,59151.0
2023-11-13 12:50:00,41.79,42.02,41.78,42.02,121350.0,41.79,42.02,41.78,42.02,121350.0
2023-11-13 13:00:00,42.02,42.07,41.85,41.85,25685.0,42.02,42.07,41.85,41.85,25685.0
2023-11-13 13:10:00,41.84,41.91,41.76,41.78,77823.0,41.84,41.91,41.76,41.78,77823.0
2023-11-13 13:20:00,41.8,41.8,41.56,41.65,46898.0,41.8,41.8,41.56,41.65,46898.0
2023-11-13 13:30:00,41.65,41.81,41.53,41.75,42868.0,41.65,41.81,41.53,41.75,42868.0
2023-11-13 13:40:00,41.72,41.85,41.67,41.82,34195.0,41.72,41.85,41.67,41.82,34195.0
2023-11-13 13:50:00,41.81,41.87,41.58,41.59,40630.0,41.81,41.87,41.58,41.59,40630.0
2023-11-13 14:00:00,41.6,41.64,41.49,41.5,224656.0,41.6,41.64,41.49,41.5,224656.0
2023-11-13 14:10:00,41.5,41.63,41.48,41.55,33646.0,41.5,41.63,41.48,41.55,33646.0
2023-11-13 14:20:00,41.55,41.65,41.52,41.56,43190.0,41.55,41.65,41.52,41.56,43190.0
2023-11-13 14:30:00,41.57,41.6,41.49,41.53,103690.0,41.57,41.6,41.49,41.53,103690.0
2023-11-13 14:40:00,41.52,41.62,41.46,41.6,145600.0,41.52,41.62,41.46,41.6,145600.0
2023-11-13 14:50:00,41.6,41.6,41.46,41.47,29167.0,41.6,41.6,41.46,41.47,29167.0
2023-11-13 15:00:00,41.46,41.48,41.38,41.44,54372.0,41.46,41.48,41.38,41.44,54372.0
2023-11-13 15:10:00,41.44,41.5,41.38,41.5,82849.0,41.44,41.5,41.38,41.5,82849.0
2023-11-13 15:20:00,41.5,41.56,41.4,41.51,70865.0,41.5,41.56,41.4,41.51,70865.0
2023-11-13 15:30:00,41.53,41.56,41.34,41.34,105641.0,41.53,41.56,41.34,41.34,105641.0
2023-11-13 15:40:00,41.34,41.42,41.21,41.27,153289.0,41.34,41.42,41.21,41.27,153289.0
2023-11-13 15:50:00,41.27,41.33,40.98,41.32,666880.0,41.27,41.33,40.98,41.32,666880.0
2023-11-14 09:30:00,44.1,45.75,43.9,45.18,583990.0,44.1,45.75,43.9,45.18,583990.0
2023-11-14 09:40:00,45.24,45.71,45.01,45.05,213252.0,45.24,45.71,45.01,45.05,213252.0
2023-11-14 09:50:00,45.02,45.37,44.82,45.03,205409.0,45.02,45.37,44.82,45.03,205409.0
2023-11-14 10:00:00,45.02,45.07,44.6,44.75,103482.0,45.02,45.07,44.6,44.75,103482.0
2023-11-14 10:10:00,44.72,45.0,44.26,44.36,90416.0,44.72,45.0,44.26,44.36,90416.0
2023-11-14 10:20:00,44.35,45.35,44.13,45.32,167640.0,44.35,45.35,44.13,45.32,167640.0
2023-11-14 10:30:00,45.34,45.82,45.21,45.78,178468.0,45.34,45.82,45.21,45.78,178468.0
2023-11-14 10:40:00,45.81,46.41,45.8,46.38,163944.0,45.81,46.41,45.8,46.38,163944.0
2023-11-14 10:50:00,46.39,46.53,46.12,46.18,157116.0,46.39,46.53,46.12,46.18,157116.0
2023-11-14 11:00:00,46.18,46.36,45.99,46.06,103309.0,46.18,46.36,45.99,46.06,103309.0
2023-11-14 11:10:00,46.01,46.24,45.95,46.08,110267.0,46.01,46.24,45.95,46.08,110267.0
2023-11-14 11:20:00,46.05,46.05,45.84,45.95,32708.0,46.05,46.05,45.84,45.95,32708.0
2023-11-14 11:30:00,45.93,46.12,45.82,46.0,68059.0,45.93,46.12,45.82,46.0,68059.0
2023-11-14 11:40:00,45.98,46.09,45.86,46.01,67859.0,45.98,46.09,45.86,46.01,67859.0
2023-11-14 11:50:00,46.0,46.04,45.65,45.75,29684.0,46.0,46.04,45.65,45.75,29684.0
2023-11-14 12:00:00,45.76,45.76,45.31,45.33,67801.0,45.76,45.76,45.31,45.33,67801.0
2023-11-14 12:10:00,45.36,45.61,44.87,44.97,90622.0,45.36,45.61,44.87,44.97,90622.0
2023-11-14 12:20:00,44.96,45.16,44.87,45.06,34288.0,44.96,45.16,44.87,45.06,34288.0
2023-11-14 12:30:00,45.03,45.25,44.9,45.03,35999.0,45.03,45.25,44.9,45.03,35999.0
2023-11-14 12:40:00,45.02,45.12,44.93,45.12,22486.0,45.02,45.12,44.93,45.12,22486.0
2023-11-14 12:50:00,45.13,45.46,45.02,45.37,24219.0,45.13,45.46,45.02,45.37,24219.0
2023-11-14 13:00:00,45.35,45.36,45.12,45.2,35768.0,45.35,45.36,45.12,45.2,35768.0
2023-11-14 13:10:00,45.17,45.23,44.95,45.03,29110.0,45.17,45.23,44.95,45.03,29110.0
2023-11-14 13:20:00,45.05,45.13,44.92,45.11,55194.0,45.05,45.13,44.92,45.11,55194.0
2023-11-14 13:30:00,45.12,45.16,44.95,45.14,29440.0,45.12,45.16,44.95,45.14,29440.0
2023-11-14 13:40:00,45.16,45.16,44.89,45.11,48003.0,45.16,45.16,44.89,45.11,48003.0
2023-11-14 13:50:00,45.11,45.16,44.85,44.91,35168.0,45.11,45.16,44.85,44.91,35168.0
2023-11-14 14:00:00,44.92,45.1,44.79,45.02,44913.0,44.92,45.1,44.79,45.02,44913.0
2023-11-14 14:10:00,45.0,45.09,44.88,44.9,26386.0,45.0,45.09,44.88,44.9,26386.0
2023-11-14 14:20:00,44.89,44.91,44.7,44.84,45130.0,44.89,44.91,44.7,44.84,45130.0
2023-11-14 14:30:00,44.85,44.94,44.73,44.8,28752.0,44.85,44.94,44.73,44.8,28752.0
2023-11-14 14:40:00,44.78,44.91,44.74,44.91,160098.0,44.78,44.91,44.74,44.91,160098.0
2023-11-14 14:50:00,44.92,45.02,44.76,44.87,33554.0,44.92,45.02,44.76,44.87,33554.0
2023-11-14 15:00:00,44.89,45.26,44.86,45.18,47404.0,44.89,45.26,44.86,45.18,47404.0
2023-11-14 15:10:00,45.18,45.55,45.1,45.51,62140.0,45.18,45.55,45.1,45.51,62140.0
2023-11-14 15:20:00,45.51,45.76,45.48,45.74,56926.0,45.51,45.76,45.48,45.74,56926.0
2023-11-14 15:30:00,45.74,45.91,45.65,45.85,79901.0,45.74,45.91,45.65,45.85,79901.0
2023-11-14 15:40:00,45.86,46.05,45.84,45.94,144961.0,45.86,46.05,45.84,45.94,144961.0
2023-11-14 15:50:00,45.95,46.01,45.43,45.58,519143.0,45.95,46.01,45.43,45.58,519143.0
2023-11-15 09:30:00,45.89,47.6,45.8,47.51,274499.0,45.89,47.6,45.8,47.51,274499.0
2023-11-15 09:40:00,47.55,48.24,47.28,47.94,128191.0,47.55,48.24,47.28,47.94,128191.0
2023-11-15 09:50:00,48.0,48.38,47.5,48.28,184895.0,48.0,48.38,47.5,48.28,184895.0
2023-11-15 10:00:00,48.25,49.04,48.15,48.98,350590.0,48.25,49.04,48.15,48.98,350590.0
2023-11-15 10:10:00,49.01,49.62,48.75,49.21,249325.0,49.01,49.62,48.75,49.21,249325.0
2023-11-15 10:20:00,49.22,49.69,49.2,49.29,154703.0,49.22,49.69,49.2,49.29,154703.0
2023-11-15 10:30:00,49.33,49.69,49.26,49.54,117549.0,49.33,49.69,49.26,49.54,117549.0
2023-11-15 10:40:00,49.54,50.04,49.54,49.98,194806.0,49.54,50.04,49.54,49.98,194806.0
2023-11-15 10:50:00,49.97,50.24,49.72,49.94,138669.0,49.97,50.24,49.72,49.94,138669.0
2023-11-15 11:00:00,49.9,50.11,49.63,49.81,124831.0,49.9,50.11,49.63,49.81,124831.0
2023-11-15 11:10:00,49.83,50.12,49.81,49.9,116339.0,49.83,50.12,49.81,49.9,116339.0
2023-11-15 11:20:00,49.94,50.12,49.79,49.92,157292.0,49.94,50.12,49.79,49.92,157292.0
2023-11-15 11:30:00,49.91,49.97,49.21,49.25,113990.0,49.91,49.97,49.21,49.25,113990.0
2023-11-15 11:40:00,49.23,49.33,48.95,49.15,219379.0,49.23,49.33,48.95,49.15,219379.0
2023-11-15 11:50:00,49.13,49.23,48.55,48.65,124362.0,49.13,49.23,48.55,48.65,124362.0
2023-11-15 12:00:00,48.65,48.86,48.51,48.68,105482.0,48.65,48.86,48.51,48.68,105482.0
2023-11-15 12:10:00,48.66,48.87,48.47,48.8,89952.0,48.66,48.87,48.47,48.8,89952.0
2023-11-15 12:20:00,48.81,49.12,48.54,49.12,62778.0,48.81,49.12,48.54,49.12,62778.0
2023-11-15 12:30:00,49.09,49.18,48.8,49.13,31944.0,49.09,49.18,48.8,49.13,31944.0
2023-11-15 12:40:00,49.12,49.17,48.9,48.97,39602.0,49.12,49.17,48.9,48.97,39602.0
2023-11-15 12:50:00,48.95,48.95,48.67,48.73,29386.0,48.95,48.95,48.67,48.73,29386.0
2023-11-15 13:00:00,48.71,48.73,48.33,48.49,43073.0,48.71,48.73,48.33,48.49,43073.0
2023-11-15 13:10:00,48.48,48.5,48.16,48.19,58165.0,48.48,48.5,48.16,48.19,58165.0
2023-11-15 13:20:00,48.22,48.6,48.22,48.6,43651.0,48.22,48.6,48.22,48.6,43651.0
2023-11-15 13:30:00,48.62,48.62,48.45,48.57,41885.0,48.62,48.62,48.45,48.57,41885.0
2023-11-15 13:40:00,48.56,48.77,48.53,48.64,31720.0,48.56,48.77,48.53,48.64,31720.0
2023-11-15 13:50:00,48.63,48.67,48.5,48.66,22784.0,48.63,48.67,48.5,48.66,22784.0
2023-11-15 14:00:00,48.66,48.74,48.47,48.48,40325.0,48.66,48.74,48.47,48.48,40325.0
2023-11-15 14:10:00,48.48,48.62,48.25,48.26,47910.0,48.48,48.62,48.25,48.26,47910.0
2023-11-15 14:20:00,48.23,48.44,48.18,48.43,41183.0,48.23,48.44,48.18,48.43,41183.0
2023-11-15 14:30:00,48.43,48.44,48.22,48.26,20090.0,48.43,48.44,48.22,48.26,20090.0
2023-11-15 14:40:00,48.24,48.29,48.07,48.18,44164.0,48.24,48.29,48.07,48.18,44164.0
2023-11-15 14:50:00,48.19,48.56,48.13,48.56,92145.0,48.19,48.56,48.13,48.56,92145.0
2023-11-15 15:00:00,48.54,48.55,48.26,48.27,53109.0,48.54,48.55,48.26,48.27,53109.0
2023-11-15 15:10:00,48.27,48.41,48.17,48.21,34823.0,48.27,48.41,48.17,48.21,34823.0
2023-11-15 15:20:00,48.19,48.2,47.97,48.01,52888.0,48.19,48.2,47.97,48.01,52888.0
2023-11-15 15:30:00,48.0,48.06,47.74,47.79,87306.0,48.0,48.06,47.74,47.79,87306.0
2023-11-15 15:40:00,47.79,47.85,47.49,47.5,112199.0,47.79,47.85,47.49,47.5,112199.0
2023-11-15 15:50:00,47.52,47.73,47.49,47.61,531230.0,47.52,47.73,47.49,47.61,531230.0
2023-11-16 09:30:00,46.61,46.75,46.0,46.69,147412.0,46.61,46.75,46.0,46.69,147412.0
2023-11-16 09:40:00,46.7,46.8,46.21,46.5,61115.0,46.7,46.8,46.21,46.5,61115.0
2023-11-16 09:50:00,46.5,46.83,46.31,46.33,83157.0,46.5,46.83,46.31,46.33,83157.0
2023-11-16 10:00:00,46.36,47.04,46.36,46.44,64135.0,46.36,47.04,46.36,46.44,64135.0
2023-11-16 10:10:00,46.41,46.42,46.01,46.05,82498.0,46.41,46.42,46.01,46.05,82498.0
2023-11-16 10:20:00,46.05,47.02,45.99,46.97,90952.0,46.05,47.02,45.99,46.97,90952.0
2023-11-16 10:30:00,46.97,47.22,46.37,46.44,73367.0,46.97,47.22,46.37,46.44,73367.0
2023-11-16 10:40:00,46.44,46.48,46.05,46.21,48254.0,46.44,46.48,46.05,46.21,48254.0
2023-11-16 10:50:00,46.2,46.2,45.72,45.99,86187.0,46.2,46.2,45.72,45.99,86187.0
2023-11-16 11:00:00,45.98,46.27,45.84,46.15,34552.0,45.98,46.27,45.84,46.15,34552.0
2023-11-16 11:10:00,46.15,46.32,46.09,46.16,21789.0,46.15,46.32,46.09,46.16,21789.0
2023-11-16 11:20:00,46.15,46.23,45.97,45.97,27128.0,46.15,46.23,45.97,45.97,27128.0
2023-11-16 11:30:00,46.01,46.1,45.54,45.56,45258.0,46.01,46.1,45.54,45.56,45258.0
2023-11-16 11:40:00,45.57,45.83,45.5,45.76,32942.0,45.57,45.83,45.5,45.76,32942.0
2023-11-16 11:50:00,45.73,45.79,45.63,45.66,17112.0,45.73,45.79,45.63,45.66,17112.0
2023-11-16 12:00:00,45.67,45.87,45.65,45.86,22096.0,45.67,45.87,45.65,45.86,22096.0
2023-11-16 12:10:00,45.89,46.03,45.81,45.96,38505.0,45.89,46.03,45.81,45.96,38505.0
2023-11-16 12:20:00,45.98,46.09,45.79,45.96,40952.0,45.98,46.09,45.79,45.96,40952.0
2023-11-16 12:30:00,45.96,46.33,45.96,46.3,19349.0,45.96,46.33,45.96,46.3,19349.0
2023-11-16 12:40:00,46.29,46.44,46.23,46.36,33521.0,46.29,46.44,46.23,46.36,33521.0
2023-11-16 12:50:00,46.33,46.39,46.2,46.31,28090.0,46.33,46.39,46.2,46.31,28090.0
2023-11-16 13:00:00,46.3,46.34,46.13,46.13,46894.0,46.3,46.34,46.13,46.13,46894.0
2023-11-16 13:10:00,46.12,46.13,45.95,46.0,36587.0,46.12,46.13,45.95,46.0,36587.0
2023-11-16 13:20:00,45.98,46.16,45.82,45.96,31993.0,45.98,46.16,45.82,45.96,31993.0
2023-11-16 13:30:00,45.94,46.14,45.88,46.06,11995.0,45.94,46.14,45.88,46.06,11995.0
2023-11-16 13:40:00,46.03,46.03,45.7,45.77,18073.0,46.03,46.03,45.7,45.77,18073.0
2023-11-16 13:50:00,45.71,45.86,45.68,45.86,29488.0,45.71,45.86,45.68,45.86,29488.0
2023-11-16 14:00:00,45.86,45.89,45.77,45.79,18112.0,45.86,45.89,45.77,45.79,18112.0
2023-11-16 14:10:00,45.83,45.98,45.78,45.9,15106.0,45.83,45.98,45.78,45.9,15106.0
2023-11-16 14:20:00,45.91,45.94,45.68,45.72,13898.0,45.91,45.94,45.68,45.72,13898.0
2023-11-16 14:30:00,45.73,45.9,45.71,45.81,33789.0,45.73,45.9,45.71,45.81,33789.0
2023-11-16 14:40:00,45.81,46.23,45.8,46.18,31422.0,45.81,46.23,45.8,46.18,31422.0
2023-11-16 14:50:00,46.17,46.18,45.99,46.11,50332.0,46.17,46.18,45.99,46.11,50332.0
2023-11-16 15:00:00,46.1,46.21,45.91,45.91,36070.0,46.1,46.21,45.91,45.91,36070.0
2023-11-16 15:10:00,45.91,46.02,45.82,45.88,44911.0,45.91,46.02,45.82,45.88,44911.0
2023-11-16 15:20:00,45.87,45.95,45.68,45.95,94745.0,45.87,45.95,45.68,45.95,94745.0
2023-11-16 15:30:00,45.95,45.97,45.72,45.78,97514.0,45.95,45.97,45.72,45.78,97514.0
2023-11-16 15:40:00,45.78,45.93,45.72,45.86,155932.0,45.78,45.93,45.72,45.86,155932.0
2023-11-16 15:50:00,45.85,46.1,45.78,46.1,434734.0,45.85,46.1,45.78,46.1,434734.0
2023-11-17 09:30:00,46.62,46.93,46.11,46.16,92302.0,46.62,46.93,46.11,46.16,92302.0
2023-11-17 09:40:00,46.12,46.55,45.93,46.48,60789.0,46.12,46.55,45.93,46.48,60789.0
2023-11-17 09:50:00,46.47,46.71,46.18,46.66,30416.0,46.47,46.71,46.18,46.66,30416.0
2023-11-17 10:00:00,46.69,47.0,46.24,46.96,40002.0,46.69,47.0,46.24,46.96,40002.0
2023-11-17 10:10:00,46.97,47.18,46.74,47.04,94828.0,46.97,47.18,46.74,47.04,94828.0
2023-11-17 10:20:00,47.07,47.48,47.07,47.19,80701.0,47.07,47.48,47.07,47.19,80701.0
2023-11-17 10:30:00,47.19,47.28,47.02,47.2,70085.0,47.19,47.28,47.02,47.2,70085.0
2023-11-17 10:40:00,47.18,47.24,46.81,47.05,71088.0,47.18,47.24,46.81,47.05,71088.0
2023-11-17 10:50:00,47.05,47.55,46.95,47.42,97255.0,47.05,47.55,46.95,47.42,97255.0
2023-11-17 11:00:00,47.44,47.52,47.01,47.15,220897.0,47.44,47.52,47.01,47.15,220897.0
2023-11-17 11:10:00,47.17,47.17,46.81,46.9,37798.0,47.17,47.17,46.81,46.9,37798.0
2023-11-17 11:20:00,46.92,47.04,46.66,46.84,29624.0,46.92,47.04,46.66,46.84,29624.0
2023-11-17 11:30:00,46.8,46.89,46.68,46.73,16950.0,46.8,46.89,46.68,46.73,16950.0
2023-11-17 11:40:00,46.7,46.97,46.7,46.84,26695.0,46.7,46.97,46.7,46.84,26695.0
2023-11-17 11:50:00,46.9,47.11,46.89,47.06,14362.0,46.9,47.11,46.89,47.06,14362.0
2023-11-17 12:00:00,47.11,47.41,46.97,47.26,51181.0,47.11,47.41,46.97,47.26,51181.0
2023-11-17 12:10:00,47.27,47.34,47.14,47.27,25808.0,47.27,47.34,47.14,47.27,25808.0
2023-11-17 12:20:00,47.24,47.37,47.15,47.22,21128.0,47.24,47.37,47.15,47.22,21128.0
2023-11-17 12:30:00,47.19,47.21,47.04,47.07,24129.0,47.19,47.21,47.04,47.07,24129.0
2023-11-17 12:40:00,47.08,47.23,47.08,47.23,19144.0,47.08,47.23,47.08,47.23,19144.0
2023-11-17 12:50:00,47.2,47.28,47.12,47.28,28723.0,47.2,47.28,47.12,47.28,28723.0
2023-11-17 13:00:00,47.28,47.42,47.26,47.34,27085.0,47.28,47.42,47.26,47.34,27085.0
2023-11-17 13:10:00,47.33,47.52,47.32,47.47,14569.0,47.33,47.52,47.32,47.47,14569.0
2023-11-17 13:20:00,47.48,47.48,47.26,47.35,21841.0,47.48,47.48,47.26,47.35,21841.0
2023-11-17 13:30:00,47.35,47.51,47.35,47.47,25214.0,47.35,47.51,47.35,47.47,25214.0
2023-11-17 13:40:00,47.47,47.5,47.21,47.22,29285.0,47.47,47.5,47.21,47.22,29285.0
2023-11-17 13:50:00,47.23,47.45,47.22,47.42,26427.0,47.23,47.45,47.22,47.42,26427.0
2023-11-17 14:00:00,47.47,47.58,47.46,47.51,14142.0,47.47,47.58,47.46,47.51,14142.0
2023-11-17 14:10:00,47.49,47.53,47.14,47.19,26957.0,47.49,47.53,47.14,47.19,26957.0
2023-11-17 14:20:00,47.17,47.27,47.15,47.23,16570.0,47.17,47.27,47.15,47.23,16570.0
2023-11-17 14:30:00,47.23,47.23,47.05,47.05,24574.0,47.23,47.23,47.05,47.05,24574.0
2023-11-17 14:40:00,47.04,47.17,46.88,47.06,82115.0,47.04,47.17,46.88,47.06,82115.0
2023-11-17 14:50:00,47.05,47.2,47.05,47.07,14777.0,47.05,47.2,47.05,47.07,14777.0
2023-11-17 15:00:00,47.06,47.4,47.0,47.4,30220.0,47.06,47.4,47.0,47.4,30220.0
2023-11-17 15:10:00,47.38,47.38,47.21,47.3,34567.0,47.38,47.38,47.21,47.3,34567.0
2023-11-17 15:20:00,47.3,47.48,47.23,47.24,33441.0,47.3,47.48,47.23,47.24,33441.0
2023-11-17 15:30:00,47.22,47.23,46.96,46.98,57977.0,47.22,47.23,46.96,46.98,57977.0
2023-11-17 15:40:00,46.98,47.11,46.82,47.07,110672.0,46.98,47.11,46.82,47.07,110672.0
2023-11-17 15:50:00,47.08,47.22,47.08,47.14,268319.0,47.08,47.22,47.08,47.14,268319.0
2023-11-20 09:30:00,47.28,48.84,47.22,48.76,190256.0,47.28,48.84,47.22,48.76,190256.0
2023-11-20 09:40:00,48.73,49.36,48.73,49.13,129231.0,48.73,49.36,48.73,49.13,129231.0
2023-11-20 09:50:00,49.12,49.45,48.83,49.36,104063.0,49.12,49.45,48.83,49.36,104063.0
2023-11-20 10:00:00,49.41,49.5,49.16,49.25,103026.0,49.41,49.5,49.16,49.25,103026.0
2023-11-20 10:10:00,49.26,49.82,49.2,49.79,86483.0,49.26,49.82,49.2,49.79,86483.0
2023-11-20 10:20:00,49.81,49.81,49.17,49.25,70345.0,49.81,49.81,49.17,49.25,70345.0
2023-11-20 10:30:00,49.24,49.52,49.05,49.5,176639.0,49.24,49.52,49.05,49.5,176639.0
2023-11-20 10:40:00,49.5,50.32,49.45,50.28,309114.0,49.5,50.32,49.45,50.28,309114.0
2023-11-20 10:50:00,50.27,50.33,50.06,50.12,73958.0,50.27,50.33,50.06,50.12,73958.0
2023-11-20 11:00:00,50.06,50.15,49.83,50.06,41398.0,50.06,50.15,49.83,50.06,41398.0
2023-11-20 11:10:00,50.08,50.38,50.0,50.31,124671.0,50.08,50.38,50.0,50.31,124671.0
2023-11-20 11:20:00,50.3,50.45,50.08,50.08,77988.0,50.3,50.45,50.08,50.08,77988.0
2023-11-20 11:30:00,50.11,50.13,49.85,49.87,53178.0,50.11,50.13,49.85,49.87,53178.0
2023-11-20 11:40:00,49.87,50.0,49.72,49.9,46250.0,49.87,50.0,49.72,49.9,46250.0
2023-11-20 11:50:00,49.93,49.93,49.67,49.69,28254.0,49.93,49.93,49.67,49.69,28254.0
2023-11-20 12:00:00,49.69,50.1,49.67,49.95,33869.0,49.69,50.1,49.67,49.95,33869.0
2023-11-20 12:10:00,49.97,50.22,49.96,49.99,55269.0,49.97,50.22,49.96,49.99,55269.0
2023-11-20 12:20:00,50.0,50.05,49.88,49.94,38235.0,50.0,50.05,49.88,49.94,38235.0
2023-11-20 12:30:00,49.92,49.97,49.77,49.82,17857.0,49.92,49.97,49.77,49.82,17857.0
2023-11-20 12:40:00,49.81,49.83,49.64,49.75,34420.0,49.81,49.83,49.64,49.75,34420.0
2023-11-20 12:50:00,49.73,49.9,49.66,49.85,26630.0,49.73,49.9,49.66,49.85,26630.0
2023-11-20 13:00:00,49.86,50.19,49.78,50.06,22865.0,49.86,50.19,49.78,50.06,22865.0
2023-11-20 13:10:00,50.01,50.13,49.78,49.89,23554.0,50.01,50.13,49.78,49.89,23554.0
2023-11-20 13:20:00,49.83,50.07,49.83,49.97,20981.0,49.83,50.07,49.83,49.97,20981.0
2023-11-20 13:30:00,49.96,49.96,49.82,49.9,20892.0,49.96,49.96,49.82,49.9,20892.0
2023-11-20 13:40:00,49.88,49.98,49.85,49.91,19820.0,49.88,49.98,49.85,49.91,19820.0
2023-11-20 13:50:00,49.89,49.89,49.64,49.74,48200.0,49.89,49.89,49.64,49.74,48200.0
2023-11-20 14:00:00,49.74,49.82,49.68,49.68,15388.0,49.74,49.82,49.68,49.68,15388.0
2023-11-20 14:10:00,49.65,49.69,49.53,49.61,15179.0,49.65,49.69,49.53,49.61,15179.0
2023-11-20 14:20:00,49.63,49.68,49.46,49.61,53681.0,49.63,49.68,49.46,49.61,53681.0
2023-11-20 14:30:00,49.6,49.6,49.44,49.52,24482.0,49.6,49.6,49.44,49.52,24482.0
2023-11-20 14:40:00,49.54,49.74,49.49,49.61,21919.0,49.54,49.74,49.49,49.61,21919.0
2023-11-20 14:50:00,49.62,49.67,49.4,49.61,45694.0,49.62,49.67,49.4,49.61,45694.0
2023-11-20 15:00:00,49.62,49.65,49.46,49.46,30985.0,49.62,49.65,49.46,49.46,30985.0
2023-11-20 15:10:00,49.47,49.79,49.45,49.79,39826.0,49.47,49.79,49.45,49.79,39826.0
2023-11-20 15:20:00,49.78,49.81,49.59,49.64,34285.0,49.78,49.81,49.59,49.64,34285.0
2023-11-20 15:30:00,49.65,49.8,49.61,49.65,68227.0,49.65,49.8,49.61,49.65,68227.0
2023-11-20 15:40:00,49.65,49.66,49.31,49.39,92991.0,49.65,49.66,49.31,49.39,92991.0
2023-11-20 15:50:00,49.38,49.5,49.27,49.47,302954.0,49.38,49.5,49.27,49.47,302954.0
2023-11-21 09:30:00,48.64,48.64,47.29,48.63,161814.0,48.64,48.64,47.29,48.63,161814.0
2023-11-21 09:40:00,48.69,48.83,48.15,48.61,95931.0,48.69,48.83,48.15,48.61,95931.0
2023-11-21 09:50:00,48.63,48.81,48.4,48.55,86359.0,48.63,48.81,48.4,48.55,86359.0
2023-11-21 10:00:00,48.6,49.06,48.6,48.87,61836.0,48.6,49.06,48.6,48.87,61836.0
2023-11-21 10:10:00,48.86,48.94,48.66,48.84,143798.0,48.86,48.94,48.66,48.84,143798.0
2023-11-21 10:20:00,48.85,48.88,48.15,48.19,105278.0,48.85,48.88,48.15,48.19,105278.0
2023-11-21 10:30:00,48.21,48.26,47.91,48.18,53245.0,48.21,48.26,47.91,48.18,53245.0
2023-11-21 10:40:00,48.18,48.24,47.84,47.84,50524.0,48.18,48.24,47.84,47.84,50524.0
2023-11-21 10:50:00,47.8,47.93,47.55,47.77,76142.0,47.8,47.93,47.55,47.77,76142.0
2023-11-21 11:00:00,47.76,47.83,47.41,47.5,40153.0,47.76,47.83,47.41,47.5,40153.0
2023-11-21 11:10:00,47.49,47.88,47.41,47.65,89849.0,47.49,47.88,47.41,47.65,89849.0
2023-11-21 11:20:00,47.64,47.81,47.57,47.73,25306.0,47.64,47.81,47.57,47.73,25306.0
2023-11-21 11:30:00,47.76,47.77,47.58,47.58,24397.0,47.76,47.77,47.58,47.58,24397.0
2023-11-21 11:40:00,47.6,47.9,47.51,47.9,41210.0,47.6,47.9,47.51,47.9,41210.0
2023-11-21 11:50:00,47.86,47.97,47.78,47.88,32047.0,47.86,47.97,47.78,47.88,32047.0
2023-11-21 12:00:00,47.86,48.08,47.8,48.06,24126.0,47.86,48.08,47.8,48.06,24126.0
2023-11-21 12:10:00,48.04,48.16,47.97,47.98,16962.0,48.04,48.16,47.97,47.98,16962.0
2023-11-21 12:20:00,47.96,48.26,47.96,48.23,19988.0,47.96,48.26,47.96,48.23,19988.0
2023-11-21 12:30:00,48.24,48.38,48.21,48.29,23103.0,48.24,48.38,48.21,48.29,23103.0
2023-11-21 12:40:00,48.32,48.53,48.31,48.53,34515.0,48.32,48.53,48.31,48.53,34515.0
2023-11-21 12:50:00,48.53,48.57,48.45,48.48,16024.0,48.53,48.57,48.45,48.48,16024.0
2023-11-21 13:00:00,48.49,48.49,48.26,48.38,30157.0,48.49,48.49,48.26,48.38,30157.0
2023-11-21 13:10:00,48.38,48.46,48.26,48.43,20217.0,48.38,48.46,48.26,48.43,20217.0
2023-11-21 13:20:00,48.45,48.52,48.28,48.52,16887.0,48.45,48.52,48.28,48.52,16887.0
2023-11-21 13:30:00,48.53,48.54,48.37,48.48,63625.0,48.53,48.54,48.37,48.48,63625.0
2023-11-21 13:40:00,48.47,48.53,48.34,48.39,25751.0,48.47,48.53,48.34,48.39,25751.0
2023-11-21 13:50:00,48.39,48.39,48.28,48.34,20511.0,48.39,48.39,48.28,48.34,20511.0
2023-11-21 14:00:00,48.34,48.53,48.26,48.28,17133.0,48.34,48.53,48.26,48.28,17133.0
2023-11-21 14:10:00,48.29,48.5,48.27,48.38,15335.0,48.29,48.5,48.27,48.38,15335.0
2023-11-21 14:20:00,48.4,48.57,48.34,48.5,18721.0,48.4,48.57,48.34,48.5,18721.0
2023-11-21 14:30:00,48.5,48.52,48.27,48.5,22063.0,48.5,48.52,48.27,48.5,22063.0
2023-11-21 14:40:00,48.5,48.51,48.32,48.32,16360.0,48.5,48.51,48.32,48.32,16360.0
2023-11-21 14:50:00,48.32,48.43,48.31,48.41,19578.0,48.32,48.43,48.31,48.41,19578.0
2023-11-21 15:00:00,48.41,48.48,48.29,48.32,18254.0,48.41,48.48,48.29,48.32,18254.0
2023-11-21 15:10:00,48.34,48.49,48.31,48.42,21586.0,48.34,48.49,48.31,48.42,21586.0
2023-11-21 15:20:00,48.42,48.45,48.22,48.28,24954.0,48.42,48.45,48.22,48.28,24954.0
2023-11-21 15:30:00,48.29,48.3,48.03,48.07,50111.0,48.29,48.3,48.03,48.07,50111.0
2023-11-21 15:40:00,48.06,48.23,47.97,48.1,84337.0,48.06,48.23,47.97,48.1,84337.0
2023-11-21 15:50:00,48.1,48.24,48.01,48.19,259500.0,48.1,48.24,48.01,48.19,259500.0
2023-11-22 09:30:00,48.83,49.42,48.79,49.41,109403.0,48.83,49.42,48.79,49.41,109403.0
2023-11-22 09:40:00,49.42,49.69,48.94,48.98,114092.0,49.42,49.69,48.94,48.98,114092.0
2023-11-22 09:50:00,48.99,48.99,48.06,48.47,45705.0,48.99,48.99,48.06,48.47,45705.0
2023-11-22 10:00:00,48.46,48.9,48.22,48.73,46736.0,48.46,48.9,48.22,48.73,46736.0
2023-11-22 10:10:00,48.74,49.0,48.64,48.89,34167.0,48.74,49.0,48.64,48.89,34167.0
2023-11-22 10:20:00,48.87,49.37,48.86,49.29,52028.0,48.87,49.37,48.86,49.29,52028.0
2023-11-22 10:30:00,49.28,49.6,49.26,49.48,55168.0,49.28,49.6,49.26,49.48,55168.0
2023-11-22 10:40:00,49.44,49.86,49.44,49.7,256684.0,49.44,49.86,49.44,49.7,256684.0
2023-11-22 10:50:00,49.69,49.7,48.95,48.96,58567.0,49.69,49.7,48.95,48.96,58567.0
2023-11-22 11:00:00,48.97,49.05,48.83,49.05,23641.0,48.97,49.05,48.83,49.05,23641.0
2023-11-22 11:10:00,49.05,49.33,48.95,48.96,28390.0,49.05,49.33,48.95,48.96,28390.0
2023-11-22 11:20:00,48.95,49.15,48.9,49.02,37400.0,48.95,49.15,48.9,49.02,37400.0
2023-11-22 11:30:00,49.05,49.18,48.91,49.07,16455.0,49.05,49.18,48.91,49.07,16455.0
2023-11-22 11:40:00,49.09,49.31,49.09,49.26,22167.0,49.09,49.31,49.09,49.26,22167.0
2023-11-22 11:50:00,49.26,49.42,49.17,49.38,32053.0,49.26,49.42,49.17,49.38,32053.0
2023-11-22 12:00:00,49.38,49.56,49.35,49.51,35875.0,49.38,49.56,49.35,49.51,35875.0
2023-11-22 12:10:00,49.51,49.53,49.35,49.48,20359.0,49.51,49.53,49.35,49.48,20359.0
2023-11-22 12:20:00,49.47,49.61,49.33,49.37,29875.0,49.47,49.61,49.33,49.37,29875.0
2023-11-22 12:30:00,49.35,49.47,49.28,49.45,12608.0,49.35,49.47,49.28,49.45,12608.0
2023-11-22 12:40:00,49.45,49.51,49.2,49.27,21735.0,49.45,49.51,49.2,49.27,21735.0
2023-11-22 12:50:00,49.28,49.28,49.04,49.06,18398.0,49.28,49.28,49.04,49.06,18398.0
2023-11-22 13:00:00,49.09,49.28,49.08,49.15,22270.0,49.09,49.28,49.08,49.15,22270.0
2023-11-22 13:10:00,49.14,49.33,49.12,49.24,26285.0,49.14,49.33,49.12,49.24,26285.0
2023-11-22 13:20:00,49.25,49.42,49.24,49.39,23999.0,49.25,49.42,49.24,49.39,23999.0
2023-11-22 13:30:00,49.37,49.51,49.35,49.44,27593.0,49.37,49.51,49.35,49.44,27593.0
2023-11-22 13:40:00,49.43,49.52,49.24,49.26,41034.0,49.43,49.52,49.24,49.26,41034.0
2023-11-22 13:50:00,49.24,49.46,49.24,49.39,18973.0,49.24,49.46,49.24,49.39,18973.0
2023-11-22 14:00:00,49.37,49.5,49.35,49.45,23114.0,49.37,49.5,49.35,49.45,23114.0
2023-11-22 14:10:00,49.47,49.51,49.3,49.45,65160.0,49.47,49.51,49.3,49.45,65160.0
2023-11-22 14:20:00,49.46,49.52,49.34,49.37,35892.0,49.46,49.52,49.34,49.37,35892.0
2023-11-22 14:30:00,49.37,49.37,49.03,49.09,23698.0,49.37,49.37,49.03,49.09,23698.0
2023-11-22 14:40:00,49.09,49.27,49.09,49.16,28328.0,49.09,49.27,49.09,49.16,28328.0
2023-11-22 14:50:00,49.17,49.39,49.17,49.33,26088.0,49.17,49.39,49.17,49.33,26088.0
2023-11-22 15:00:00,49.34,49.36,49.27,49.33,18138.0,49.34,49.36,49.27,49.33,18138.0
2023-11-22 15:10:00,49.3,49.39,49.18,49.39,36871.0,49.3,49.39,49.18,49.39,36871.0
2023-11-22 15:20:00,49.4,49.4,49.21,49.33,23836.0,49.4,49.4,49.21,49.33,23836.0
2023-11-22 15:30:00,49.34,49.34,48.96,49.02,94637.0,49.34,49.34,48.96,49.02,94637.0
2023-11-22 15:40:00,49.01,49.11,48.88,48.91,111052.0,49.01,49.11,48.88,48.91,111052.0
2023-11-22 15:50:00,48.9,49.02,48.75,48.86,305414.0,48.9,49.02,48.75,48.86,305414.0
2023-11-24 09:30:00,48.23,48.94,47.7,48.28,98444.0,48.23,48.94,47.7,48.28,98444.0
2023-11-24 09:40:00,48.23,48.48,47.58,47.89,51188.0,48.23,48.48,47.58,47.89,51188.0
2023-11-24 09:50:00,47.88,48.17,47.75,47.88,29228.0,47.88,48.17,47.75,47.88,29228.0
2023-11-24 10:00:00,47.83,48.35,47.83,48.18,28034.0,47.83,48.35,47.83,48.18,28034.0
2023-11-24 10:10:00,48.18,48.68,48.18,48.42,76342.0,48.18,48.68,48.18,48.42,76342.0
2023-11-24 10:20:00,48.4,48.66,48.39,48.56,41084.0,48.4,48.66,48.39,48.56,41084.0
2023-11-24 10:30:00,48.56,49.0,48.5,48.97,40980.0,48.56,49.0,48.5,48.97,40980.0
2023-11-24 10:40:00,48.99,49.13,48.78,49.01,35776.0,48.99,49.13,48.78,49.01,35776.0
2023-11-24 10:50:00,49.0,49.11,48.77,49.11,29026.0,49.0,49.11,48.77,49.11,29026.0
2023-11-24 11:00:00,49.13,49.26,49.06,49.16,30239.0,49.13,49.26,49.06,49.16,30239.0
2023-11-24 11:10:00,49.17,49.35,49.12,49.17,23381.0,49.17,49.35,49.12,49.17,23381.0
2023-11-24 11:20:00,49.19,49.22,48.84,48.93,32402.0,49.19,49.22,48.84,48.93,32402.0
2023-11-24 11:30:00,48.93,49.01,48.9,49.01,18184.0,48.93,49.01,48.9,49.01,18184.0
2023-11-24 11:40:00,48.99,49.11,48.93,49.0,20724.0,48.99,49.11,48.93,49.0,20724.0
2023-11-24 11:50:00,49.0,49.07,48.84,48.89,15597.0,49.0,49.07,48.84,48.89,15597.0
2023-11-24 12:00:00,48.87,49.09,48.82,49.04,17562.0,48.87,49.09,48.82,49.04,17562.0
2023-11-24 12:10:00,49.02,49.06,48.94,48.98,17406.0,49.02,49.06,48.94,48.98,17406.0
2023-11-24 12:20:00,48.99,49.06,48.92,48.99,18268.0,48.99,49.06,48.92,48.99,18268.0
2023-11-24 12:30:00,49.04,49.35,49.02,49.31,25780.0,49.04,49.35,49.02,49.31,25780.0
2023-11-24 12:40:00,49.32,49.45,49.23,49.23,54633.0,49.32,49.45,49.23,49.23,54633.0
2023-11-24 12:50:00,49.23,49.24,49.04,49.15,73673.0,49.23,49.24,49.04,49.15,73673.0
2023-11-27 09:30:00,49.31,50.77,49.31,50.18,303040.0,49.31,50.77,49.31,50.18,303040.0
2023-11-27 09:40:00,50.13,50.19,49.64,49.86,130718.0,50.13,50.19,49.64,49.86,130718.0
2023-11-27 09:50:00,49.83,50.63,49.76,50.32,165836.0,49.83,50.63,49.76,50.32,165836.0
2023-11-27 10:00:00,50.34,51.5,50.1,51.5,169251.0,50.34,51.5,50.1,51.5,169251.0
2023-11-27 10:10:00,51.5,52.09,51.39,51.74,203199.0,51.5,52.09,51.39,51.74,203199.0
2023-11-27 10:20:00,51.86,52.05,51.32,51.41,141922.0,51.86,52.05,51.32,51.41,141922.0
2023-11-27 10:30:00,51.42,51.89,51.33,51.81,107220.0,51.42,51.89,51.33,51.81,107220.0
2023-11-27 10:40:00,51.77,51.98,51.21,51.57,121812.0,51.77,51.98,51.21,51.57,121812.0
2023-11-27 10:50:00,51.58,51.76,51.52,51.56,43130.0,51.58,51.76,51.52,51.56,43130.0
2023-11-27 11:00:00,51.59,51.88,51.36,51.81,74223.0,51.59,51.88,51.36,51.81,74223.0
2023-11-27 11:10:00,51.8,51.85,51.5,51.79,81593.0,51.8,51.85,51.5,51.79,81593.0
2023-11-27 11:20:00,51.79,52.04,51.74,51.98,74653.0,51.79,52.04,51.74,51.98,74653.0
2023-11-27 11:30:00,51.97,52.01,51.75,51.85,67274.0,51.97,52.01,51.75,51.85,67274.0
2023-11-27 11:40:00,51.84,52.02,51.75,51.98,58949.0,51.84,52.02,51.75,51.98,58949.0
2023-11-27 11:50:00,51.98,52.02,51.86,51.96,57795.0,51.98,52.02,51.86,51.96,57795.0
2023-11-27 12:00:00,51.98,52.26,51.89,52.15,81247.0,51.98,52.26,51.89,52.15,81247.0
2023-11-27 12:10:00,52.15,52.15,51.86,52.01,42612.0,52.15,52.15,51.86,52.01,42612.0
2023-11-27 12:20:00,52.02,52.07,51.86,52.01,23546.0,52.02,52.07,51.86,52.01,23546.0
2023-11-27 12:30:00,52.07,52.34,52.06,52.29,55441.0,52.07,52.34,52.06,52.29,55441.0
2023-11-27 12:40:00,52.31,52.34,52.21,52.27,46823.0,52.31,52.34,52.21,52.27,46823.0
2023-11-27 12:50:00,52.26,52.33,52.1,52.1,35563.0,52.26,52.33,52.1,52.1,35563.0
2023-11-27 13:00:00,52.09,52.13,51.9,51.9,31920.0,52.09,52.13,51.9,51.9,31920.0
2023-11-27 13:10:00,51.92,52.04,51.8,51.8,20253.0,51.92,52.04,51.8,51.8,20253.0
2023-11-27 13:20:00,51.8,51.87,51.6,51.84,42251.0,51.8,51.87,51.6,51.84,42251.0
2023-11-27 13:30:00,51.85,52.12,51.82,52.04,26909.0,51.85,52.12,51.82,52.04,26909.0
2023-11-27 13:40:00,52.01,52.02,51.75,51.86,30312.0,52.01,52.02,51.75,51.86,30312.0
2023-11-27 13:50:00,51.85,51.98,51.82,51.92,14839.0,51.85,51.98,51.82,51.92,14839.0
2023-11-27 14:00:00,51.95,52.15,51.93,52.12,26366.0,51.95,52.15,51.93,52.12,26366.0
2023-11-27 14:10:00,52.14,52.26,52.08,52.11,24870.0,52.14,52.26,52.08,52.11,24870.0
2023-11-27 14:20:00,52.09,52.37,51.98,52.36,34700.0,52.09,52.37,51.98,52.36,34700.0
2023-11-27 14:30:00,52.35,52.56,52.29,52.47,78124.0,52.35,52.56,52.29,52.47,78124.0
2023-11-27 14:40:00,52.47,52.47,52.01,52.4,62789.0,52.47,52.47,52.01,52.4,62789.0
2023-11-27 14:50:00,52.4,52.5,52.22,52.49,58083.0,52.4,52.5,52.22,52.49,58083.0
2023-11-27 15:00:00,52.47,52.48,52.15,52.44,52280.0,52.47,52.48,52.15,52.44,52280.0
2023-11-27 15:10:00,52.46,52.6,52.36,52.57,67898.0,52.46,52.6,52.36,52.57,67898.0
2023-11-27 15:20:00,52.58,52.9,52.57,52.83,153124.0,52.58,52.9,52.57,52.83,153124.0
2023-11-27 15:30:00,52.83,53.11,52.75,52.99,201525.0,52.83,53.11,52.75,52.99,201525.0
2023-11-27 15:40:00,52.98,53.06,52.78,53.05,138604.0,52.98,53.06,52.78,53.05,138604.0
2023-11-27 15:50:00,53.08,53.11,52.77,52.77,480334.0,53.08,53.11,52.77,52.77,480334.0
2023-11-28 09:30:00,52.39,52.98,52.0,52.77,146129.0,52.39,52.98,52.0,52.77,146129.0
2023-11-28 09:40:00,52.77,52.85,51.83,52.29,99379.0,52.77,52.85,51.83,52.29,99379.0
2023-11-28 09:50:00,52.35,52.42,51.6,52.12,184767.0,52.35,52.42,51.6,52.12,184767.0
2023-11-28 10:00:00,52.02,52.89,51.95,52.64,151620.0,52.02,52.89,51.95,52.64,151620.0
2023-11-28 10:10:00,52.67,53.3,52.3,53.3,124118.0,52.67,53.3,52.3,53.3,124118.0
2023-11-28 10:20:00,53.3,53.66,52.95,53.34,176935.0,53.3,53.66,52.95,53.34,176935.0
2023-11-28 10:30:00,53.36,53.74,53.32,53.54,98707.0,53.36,53.74,53.32,53.54,98707.0
2023-11-28 10:40:00,53.54,54.28,53.54,54.05,139471.0,53.54,54.28,53.54,54.05,139471.0
2023-11-28 10:50:00,54.03,54.1,53.75,53.89,63344.0,54.03,54.1,53.75,53.89,63344.0
2023-11-28 11:00:00,53.95,54.11,53.92,53.98,45514.0,53.95,54.11,53.92,53.98,45514.0
2023-11-28 11:10:00,53.95,54.11,53.83,54.04,46017.0,53.95,54.11,53.83,54.04,46017.0
2023-11-28 11:20:00,54.07,54.2,53.9,54.07,49824.0,54.07,54.2,53.9,54.07,49824.0
2023-11-28 11:30:00,54.1,54.63,54.09,54.57,103274.0,54.1,54.63,54.09,54.57,103274.0
2023-11-28 11:40:00,54.57,54.81,54.46,54.68,90295.0,54.57,54.81,54.46,54.68,90295.0
2023-11-28 11:50:00,54.67,54.86,54.58,54.82,72282.0,54.67,54.86,54.58,54.82,72282.0
2023-11-28 12:00:00,54.82,55.27,54.82,55.08,239672.0,54.82,55.27,54.82,55.08,239672.0
2023-11-28 12:10:00,55.09,55.27,55.03,55.18,55005.0,55.09,55.27,55.03,55.18,55005.0
2023-11-28 12:20:00,55.18,55.48,55.17,55.45,71204.0,55.18,55.48,55.17,55.45,71204.0
2023-11-28 12:30:00,55.42,55.42,55.08,55.36,85345.0,55.42,55.42,55.08,55.36,85345.0
2023-11-28 12:40:00,55.33,55.41,55.05,55.1,58044.0,55.33,55.41,55.05,55.1,58044.0
2023-11-28 12:50:00,55.07,55.33,54.87,54.94,49668.0,55.07,55.33,54.87,54.94,49668.0
2023-11-28 13:00:00,54.94,55.05,54.68,54.82,31760.0,54.94,55.05,54.68,54.82,31760.0
2023-11-28 13:10:00,54.79,54.85,54.37,54.5,56762.0,54.79,54.85,54.37,54.5,56762.0
2023-11-28 13:20:00,54.54,54.84,54.51,54.72,36951.0,54.54,54.84,54.51,54.72,36951.0
2023-11-28 13:30:00,54.71,54.82,54.45,54.55,33222.0,54.71,54.82,54.45,54.55,33222.0
2023-11-28 13:40:00,54.56,55.21,54.56,55.17,85690.0,54.56,55.21,54.56,55.17,85690.0
2023-11-28 13:50:00,55.15,55.31,55.05,55.08,48386.0,55.15,55.31,55.05,55.08,48386.0
2023-11-28 14:00:00,55.09,55.19,54.95,54.99,34899.0,55.09,55.19,54.95,54.99,34899.0
2023-11-28 14:10:00,55.0,55.12,54.86,55.08,33415.0,55.0,55.12,54.86,55.08,33415.0
2023-11-28 14:20:00,55.09,55.18,54.94,55.15,44658.0,55.09,55.18,54.94,55.15,44658.0
2023-11-28 14:30:00,55.15,55.42,55.11,55.42,48283.0,55.15,55.42,55.11,55.42,48283.0
2023-11-28 14:40:00,55.43,55.65,55.39,55.6,69106.0,55.43,55.65,55.39,55.6,69106.0
2023-11-28 14:50:00,55.63,55.87,55.59,55.64,81379.0,55.63,55.87,55.59,55.64,81379.0
2023-11-28 15:00:00,55.68,55.93,55.61,55.79,106011.0,55.68,55.93,55.61,55.79,106011.0
2023-11-28 15:10:00,55.82,56.07,55.77,55.99,96888.0,55.82,56.07,55.77,55.99,96888.0
2023-11-28 15:20:00,55.98,56.06,55.71,55.93,111108.0,55.98,56.06,55.71,55.93,111108.0
2023-11-28 15:30:00,55.93,56.54,55.9,56.45,165722.0,55.93,56.54,55.9,56.45,165722.0
2023-11-28 15:40:00,56.45,56.81,56.44,56.79,255200.0,56.45,56.81,56.44,56.79,255200.0
2023-11-28 15:50:00,56.81,57.14,56.79,57.01,626981.0,56.81,57.14,56.79,57.01,626981.0
2023-11-29 09:30:00,57.76,59.55,57.72,59.27,304010.0,57.76,59.55,57.72,59.27,304010.0
2023-11-29 09:40:00,59.27,60.71,59.26,60.52,415813.0,59.27,60.71,59.26,60.52,415813.0
2023-11-29 09:50:00,60.52,60.57,59.82,59.97,214348.0,60.52,60.57,59.82,59.97,214348.0
2023-11-29 10:00:00,59.9,60.01,58.81,58.98,167397.0,59.9,60.01,58.81,58.98,167397.0
2023-11-29 10:10:00,58.96,58.97,58.23,58.26,136127.0,58.96,58.97,58.23,58.26,136127.0
2023-11-29 10:20:00,58.27,58.97,58.18,58.91,115354.0,58.27,58.97,58.18,58.91,115354.0
2023-11-29 10:30:00,58.89,58.95,58.32,58.42,85363.0,58.89,58.95,58.32,58.42,85363.0
2023-11-29 10:40:00,58.44,58.44,58.06,58.26,143676.0,58.44,58.44,58.06,58.26,143676.0
2023-11-29 10:50:00,58.25,59.08,58.24,58.71,93746.0,58.25,59.08,58.24,58.71,93746.0
2023-11-29 11:00:00,58.73,59.25,58.67,59.09,53482.0,58.73,59.25,58.67,59.09,53482.0
2023-11-29 11:10:00,59.07,59.1,58.25,58.43,79695.0,59.07,59.1,58.25,58.43,79695.0
2023-11-29 11:20:00,58.43,58.72,58.35,58.36,61463.0,58.43,58.72,58.35,58.36,61463.0
2023-11-29 11:30:00,58.37,59.01,58.32,58.94,52715.0,58.37,59.01,58.32,58.94,52715.0
2023-11-29 11:40:00,58.99,59.12,58.91,58.97,34234.0,58.99,59.12,58.91,58.97,34234.0
2023-11-29 11:50:00,58.95,59.12,58.8,59.02,41986.0,58.95,59.12,58.8,59.02,41986.0
2023-11-29 12:00:00,59.05,59.13,58.71,59.03,39718.0,59.05,59.13,58.71,59.03,39718.0
2023-11-29 12:10:00,59.01,59.08,58.74,58.76,35692.0,59.01,59.08,58.74,58.76,35692.0
2023-11-29 12:20:00,58.73,58.83,58.62,58.62,29927.0,58.73,58.83,58.62,58.62,29927.0
2023-11-29 12:30:00,58.62,58.67,58.54,58.6,43364.0,58.62,58.67,58.54,58.6,43364.0
2023-11-29 12:40:00,58.6,58.85,58.6,58.8,37163.0,58.6,58.85,58.6,58.8,37163.0
2023-11-29 12:50:00,58.8,58.85,58.53,58.57,34501.0,58.8,58.85,58.53,58.57,34501.0
2023-11-29 13:00:00,58.55,58.6,58.37,58.55,34354.0,58.55,58.6,58.37,58.55,34354.0
2023-11-29 13:10:00,58.54,58.55,58.42,58.49,19915.0,58.54,58.55,58.42,58.49,19915.0
2023-11-29 13:20:00,58.48,58.78,58.43,58.74,45559.0,58.48,58.78,58.43,58.74,45559.0
2023-11-29 13:30:00,58.72,58.78,58.45,58.76,25805.0,58.72,58.78,58.45,58.76,25805.0
2023-11-29 13:40:00,58.77,59.07,58.73,58.98,64914.0,58.77,59.07,58.73,58.98,64914.0
2023-11-29 13:50:00,58.97,59.09,58.83,58.87,35163.0,58.97,59.09,58.83,58.87,35163.0
2023-11-29 14:00:00,58.86,58.88,58.7,58.75,34708.0,58.86,58.88,58.7,58.75,34708.0
2023-11-29 14:10:00,58.76,59.29,58.76,59.24,51171.0,58.76,59.29,58.76,59.24,51171.0
2023-11-29 14:20:00,59.22,59.33,59.03,59.09,51989.0,59.22,59.33,59.03,59.09,51989.0
2023-11-29 14:30:00,59.09,59.1,58.42,58.43,55571.0,59.09,59.1,58.42,58.43,55571.0
2023-11-29 14:40:00,58.36,58.74,58.36,58.61,40677.0,58.36,58.74,58.36,58.61,40677.0
2023-11-29 14:50:00,58.58,58.7,58.44,58.48,25934.0,58.58,58.7,58.44,58.48,25934.0
2023-11-29 15:00:00,58.46,58.46,58.23,58.39,46436.0,58.46,58.46,58.23,58.39,46436.0
2023-11-29 15:10:00,58.34,58.34,58.05,58.21,101690.0,58.34,58.34,58.05,58.21,101690.0
2023-11-29 15:20:00,58.2,58.5,58.17,58.5,37417.0,58.2,58.5,58.17,58.5,37417.0
2023-11-29 15:30:00,58.5,58.52,58.16,58.19,90705.0,58.5,58.52,58.16,58.19,90705.0
2023-11-29 15:40:00,58.19,58.65,58.18,58.48,100675.0,58.19,58.65,58.18,58.48,100675.0
2023-11-29 15:50:00,58.48,58.65,58.41,58.5,281786.0,58.48,58.65,58.41,58.5,281786.0
2023-11-30 09:30:00,58.79,58.98,57.26,57.36,99808.0,58.79,58.98,57.26,57.36,99808.0
2023-11-30 09:40:00,57.35,57.4,56.62,57.02,117249.0,57.35,57.4,56.62,57.02,117249.0
2023-11-30 09:50:00,56.98,57.95,56.98,57.87,73486.0,56.98,57.95,56.98,57.87,73486.0
2023-11-30 10:00:00,57.88,57.88,57.11,57.44,45276.0,57.88,57.88,57.11,57.44,45276.0
2023-11-30 10:10:00,57.39,57.72,57.25,57.48,32081.0,57.39,57.72,57.25,57.48,32081.0
2023-11-30 10:20:00,57.42,57.92,57.32,57.73,49735.0,57.42,57.92,57.32,57.73,49735.0
2023-11-30 10:30:00,57.73,57.87,57.19,57.3,55814.0,57.73,57.87,57.19,57.3,55814.0
2023-11-30 10:40:00,57.32,57.33,56.5,56.73,108238.0,57.32,57.33,56.5,56.73,108238.0
2023-11-30 10:50:00,56.73,57.19,56.63,57.17,92952.0,56.73,57.19,56.63,57.17,92952.0
2023-11-30 11:00:00,57.22,57.45,57.1,57.16,46113.0,57.22,57.45,57.1,57.16,46113.0
2023-11-30 11:10:00,57.19,57.33,56.72,56.73,38662.0,57.19,57.33,56.72,56.73,38662.0
2023-11-30 11:20:00,56.76,57.01,56.43,56.45,48312.0,56.76,57.01,56.43,56.45,48312.0
2023-11-30 11:30:00,56.42,56.49,56.15,56.17,68951.0,56.42,56.49,56.15,56.17,68951.0
2023-11-30 11:40:00,56.14,56.45,56.09,56.35,51752.0,56.14,56.45,56.09,56.35,51752.0
2023-11-30 11:50:00,56.35,56.4,56.09,56.25,48902.0,56.35,56.4,56.09,56.25,48902.0
2023-11-30 12:00:00,56.22,56.76,56.19,56.62,33386.0,56.22,56.76,56.19,56.62,33386.0
2023-11-30 12:10:00,56.63,56.88,56.57,56.87,37308.0,56.63,56.88,56.57,56.87,37308.0
2023-11-30 12:20:00,56.75,56.82,56.6,56.73,17576.0,56.75,56.82,56.6,56.73,17576.0
2023-11-30 12:30:00,56.72,57.03,56.71,56.85,19635.0,56.72,57.03,56.71,56.85,19635.0
2023-11-30 12:40:00,56.84,57.08,56.77,56.94,31817.0,56.84,57.08,56.77,56.94,31817.0
2023-11-30 12:50:00,56.95,56.99,56.65,56.68,26884.0,56.95,56.99,56.65,56.68,26884.0
2023-11-30 13:00:00,56.65,56.75,56.33,56.37,31884.0,56.65,56.75,56.33,56.37,31884.0
2023-11-30 13:10:00,56.35,56.66,56.33,56.53,33086.0,56.35,56.66,56.33,56.53,33086.0
2023-11-30 13:20:00,56.55,56.76,56.54,56.72,16985.0,56.55,56.76,56.54,56.72,16985.0
2023-11-30 13:30:00,56.7,56.96,56.65,56.82,30470.0,56.7,56.96,56.65,56.82,30470.0
2023-11-30 13:40:00,56.79,56.81,56.46,56.47,15127.0,56.79,56.81,56.46,56.47,15127.0
2023-11-30 13:50:00,56.46,56.54,56.38,56.5,20195.0,56.46,56.54,56.38,56.5,20195.0
2023-11-30 14:00:00,56.47,56.67,56.46,56.67,26419.0,56.47,56.67,56.46,56.67,26419.0
2023-11-30 14:10:00,56.68,56.85,56.61,56.74,35235.0,56.68,56.85,56.61,56.74,35235.0
2023-11-30 14:20:00,56.72,56.74,56.36,56.36,31787.0,56.72,56.74,56.36,56.36,31787.0
2023-11-30 14:30:00,56.38,56.46,56.32,56.35,24017.0,56.38,56.46,56.32,56.35,24017.0
2023-11-30 14:40:00,56.35,56.81,56.35,56.78,69596.0,56.35,56.81,56.35,56.78,69596.0
2023-11-30 14:50:00,56.79,56.87,56.67,56.74,42659.0,56.79,56.87,56.67,56.74,42659.0
2023-11-30 15:00:00,56.76,56.98,56.63,56.63,44974.0,56.76,56.98,56.63,56.63,44974.0
2023-11-30 15:10:00,56.6,56.61,56.03,56.04,52987.0,56.6,56.61,56.03,56.04,52987.0
2023-11-30 15:20:00,56.04,56.24,56.0,56.13,88611.0,56.04,56.24,56.0,56.13,88611.0
2023-11-30 15:30:00,56.12,56.42,56.11,56.36,68483.0,56.12,56.42,56.11,56.36,68483.0
2023-11-30 15:40:00,56.34,56.36,55.92,55.92,150365.0,56.34,56.36,55.92,55.92,150365.0
2023-11-30 15:50:00,55.93,56.31,55.73,55.75,625528.0,55.93,56.31,55.73,55.75,625528.0
2023-12-01 09:30:00,56.06,56.61,55.65,56.05,93044.0,56.06,56.61,55.65,56.05,93044.0
2023-12-01 09:40:00,56.01,56.01,55.55,55.98,34466.0,56.01,56.01,55.55,55.98,34466.0
2023-12-01 09:50:00,55.97,56.32,55.45,55.99,65812.0,55.97,56.32,55.45,55.99,65812.0
2023-12-01 10:00:00,56.03,56.9,56.03,56.76,99733.0,56.03,56.9,56.03,56.76,99733.0
2023-12-01 10:10:00,56.73,57.22,56.73,57.19,55831.0,56.73,57.22,56.73,57.19,55831.0
2023-12-01 10:20:00,57.22,57.52,57.02,57.1,53713.0,57.22,57.52,57.02,57.1,53713.0
2023-12-01 10:30:00,57.1,57.55,56.92,57.45,46890.0,57.1,57.55,56.92,57.45,46890.0
2023-12-01 10:40:00,57.47,57.67,57.36,57.57,42145.0,57.47,57.67,57.36,57.57,42145.0
2023-12-01 10:50:00,57.49,57.63,57.36,57.5,32492.0,57.49,57.63,57.36,57.5,32492.0
2023-12-01 11:00:00,57.47,57.77,57.11,57.6,53269.0,57.47,57.77,57.11,57.6,53269.0
2023-12-01 11:10:00,57.7,58.15,57.7,57.96,88985.0,57.7,58.15,57.7,57.96,88985.0
2023-12-01 11:20:00,57.97,58.0,57.46,57.73,71509.0,57.97,58.0,57.46,57.73,71509.0
2023-12-01 11:30:00,57.71,57.87,57.48,57.76,25098.0,57.71,57.87,57.48,57.76,25098.0
2023-12-01 11:40:00,57.73,57.95,57.62,57.72,37616.0,57.73,57.95,57.62,57.72,37616.0
2023-12-01 11:50:00,57.78,57.98,57.61,57.79,37298.0,57.78,57.98,57.61,57.79,37298.0
2023-12-01 12:00:00,57.8,58.06,57.75,57.94,29046.0,57.8,58.06,57.75,57.94,29046.0
2023-12-01 12:10:00,57.9,57.95,57.44,57.44,32951.0,57.9,57.95,57.44,57.44,32951.0
2023-12-01 12:20:00,57.46,57.86,57.31,57.6,63383.0,57.46,57.86,57.31,57.6,63383.0
2023-12-01 12:30:00,57.55,58.0,57.55,57.8,27351.0,57.55,58.0,57.55,57.8,27351.0
2023-12-01 12:40:00,57.8,58.05,57.73,58.0,59698.0,57.8,58.05,57.73,58.0,59698.0
2023-12-01 12:50:00,57.98,58.14,57.84,58.06,41151.0,57.98,58.14,57.84,58.06,41151.0
2023-12-01 13:00:00,58.05,58.1,57.75,57.97,88387.0,58.05,58.1,57.75,57.97,88387.0
2023-12-01 13:10:00,57.95,58.3,57.94,58.24,37923.0,57.95,58.3,57.94,58.24,37923.0
2023-12-01 13:20:00,58.23,58.25,57.89,57.89,22188.0,58.23,58.25,57.89,57.89,22188.0
2023-12-01 13:30:00,57.9,58.08,57.88,57.98,18836.0,57.9,58.08,57.88,57.98,18836.0
2023-12-01 13:40:00,57.97,57.97,57.77,57.94,28887.0,57.97,57.97,57.77,57.94,28887.0
2023-12-01 13:50:00,57.95,58.14,57.9,58.1,19611.0,57.95,58.14,57.9,58.1,19611.0
2023-12-01 14:00:00,58.08,58.4,58.04,58.37,48535.0,58.08,58.4,58.04,58.37,48535.0
2023-12-01 14:10:00,58.38,58.44,58.16,58.16,36903.0,58.38,58.44,58.16,58.16,36903.0
2023-12-01 14:20:00,58.14,58.4,58.14,58.38,24278.0,58.14,58.4,58.14,58.38,24278.0
2023-12-01 14:30:00,58.4,58.56,58.36,58.53,27331.0,58.4,58.56,58.36,58.53,27331.0
2023-12-01 14:40:00,58.53,58.71,58.42,58.7,42915.0,58.53,58.71,58.42,58.7,42915.0
2023-12-01 14:50:00,58.67,58.67,58.47,58.5,27645.0,58.67,58.67,58.47,58.5,27645.0
2023-12-01 15:00:00,58.5,58.82,58.46,58.81,51161.0,58.5,58.82,58.46,58.81,51161.0
2023-12-01 15:10:00,58.8,58.91,58.65,58.68,102560.0,58.8,58.91,58.65,58.68,102560.0
2023-12-01 15:20:00,58.67,58.81,58.45,58.61,48609.0,58.67,58.81,58.45,58.61,48609.0
2023-12-01 15:30:00,58.62,58.73,58.27,58.31,53778.0,58.62,58.73,58.27,58.31,53778.0
2023-12-01 15:40:00,58.32,58.48,58.07,58.15,128323.0,58.32,58.48,58.07,58.15,128323.0
2023-12-01 15:50:00,58.14,58.5,58.12,58.49,466729.0,58.14,58.5,58.12,58.49,466729.0
2023-12-04 09:30:00,57.98,58.77,57.46,58.23,94300.0,57.98,58.77,57.46,58.23,94300.0
2023-12-04 09:40:00,58.44,59.26,58.41,58.79,76934.0,58.44,59.26,58.41,58.79,76934.0
2023-12-04 09:50:00,58.77,59.06,58.46,58.58,89472.0,58.77,59.06,58.46,58.58,89472.0
2023-12-04 10:00:00,58.61,59.37,58.57,59.26,78137.0,58.61,59.37,58.57,59.26,78137.0
2023-12-04 10:10:00,59.26,59.75,59.12,59.4,75183.0,59.26,59.75,59.12,59.4,75183.0
2023-12-04 10:20:00,59.39,59.55,58.67,58.93,68915.0,59.39,59.55,58.67,58.93,68915.0
2023-12-04 10:30:00,58.94,59.0,58.13,58.45,76092.0,58.94,59.0,58.13,58.45,76092.0
2023-12-04 10:40:00,58.55,58.69,58.33,58.43,49456.0,58.55,58.69,58.33,58.43,49456.0
2023-12-04 10:50:00,58.43,58.44,57.43,57.73,96642.0,58.43,58.44,57.43,57.73,96642.0
2023-12-04 11:00:00,57.7,58.5,57.65,58.5,70578.0,57.7,58.5,57.65,58.5,70578.0
2023-12-04 11:10:00,58.52,58.97,58.4,58.96,36699.0,58.52,58.97,58.4,58.96,36699.0
2023-12-04 11:20:00,58.97,59.17,58.68,58.8,82815.0,58.97,59.17,58.68,58.8,82815.0
2023-12-04 11:30:00,58.82,58.95,58.52,58.77,38706.0,58.82,58.95,58.52,58.77,38706.0
2023-12-04 11:40:00,58.79,59.03,58.78,58.98,45316.0,58.79,59.03,58.78,58.98,45316.0
2023-12-04 11:50:00,59.02,59.64,59.02,59.61,103581.0,59.02,59.64,59.02,59.61,103581.0
2023-12-04 12:00:00,59.6,59.62,59.1,59.23,39116.0,59.6,59.62,59.1,59.23,39116.0
2023-12-04 12:10:00,59.22,59.37,59.17,59.29,29284.0,59.22,59.37,59.17,59.29,29284.0
2023-12-04 12:20:00,59.27,59.54,59.13,59.48,43353.0,59.27,59.54,59.13,59.48,43353.0
2023-12-04 12:30:00,59.43,59.66,59.35,59.43,41233.0,59.43,59.66,59.35,59.43,41233.0
2023-12-04 12:40:00,59.43,59.71,59.42,59.56,15263.0,59.43,59.71,59.42,59.56,15263.0
2023-12-04 12:50:00,59.53,59.61,59.44,59.53,21616.0,59.53,59.61,59.44,59.53,21616.0
2023-12-04 13:00:00,59.5,59.5,59.2,59.21,33093.0,59.5,59.5,59.2,59.21,33093.0
2023-12-04 13:10:00,59.21,59.33,59.01,59.1,25433.0,59.21,59.33,59.01,59.1,25433.0
2023-12-04 13:20:00,59.07,59.07,58.65,58.66,28634.0,59.07,59.07,58.65,58.66,28634.0
2023-12-04 13:30:00,58.64,58.85,58.57,58.71,64306.0,58.64,58.85,58.57,58.71,64306.0
2023-12-04 13:40:00,58.73,58.82,58.62,58.69,26239.0,58.73,58.82,58.62,58.69,26239.0
2023-12-04 13:50:00,58.72,58.94,58.64,58.66,12266.0,58.72,58.94,58.64,58.66,12266.0
2023-12-04 14:00:00,58.66,58.72,58.38,58.63,33283.0,58.66,58.72,58.38,58.63,33283.0
2023-12-04 14:10:00,58.66,58.76,58.53,58.67,12049.0,58.66,58.76,58.53,58.67,12049.0
2023-12-04 14:20:00,58.64,58.72,58.52,58.52,15449.0,58.64,58.72,58.52,58.52,15449.0
2023-12-04 14:30:00,58.55,58.59,58.29,58.3,32037.0,58.55,58.59,58.29,58.3,32037.0
2023-12-04 14:40:00,58.29,58.36,58.19,58.24,15754.0,58.29,58.36,58.19,58.24,15754.0
2023-12-04 14:50:00,58.23,58.35,58.19,58.21,27487.0,58.23,58.35,58.19,58.21,27487.0
2023-12-04 15:00:00,58.24,58.45,58.23,58.33,19512.0,58.24,58.45,58.23,58.33,19512.0
2023-12-04 15:10:00,58.36,58.66,58.35,58.65,21161.0,58.36,58.66,58.35,58.65,21161.0
2023-12-04 15:20:00,58.68,58.72,58.41,58.45,32996.0,58.68,58.72,58.41,58.45,32996.0
2023-12-04 15:30:00,58.46,58.46,58.23,58.28,30507.0,58.46,58.46,58.23,58.28,30507.0
2023-12-04 15:40:00,58.28,58.37,58.14,58.19,49003.0,58.28,58.37,58.14,58.19,49003.0
2023-12-04 15:50:00,58.2,58.34,58.16,58.31,197994.0,58.2,58.34,58.16,58.31,197994.0
2023-12-05 09:30:00,57.37,57.58,56.28,56.28,88965.0,57.37,57.58,56.28,56.28,88965.0
2023-12-05 09:40:00,56.34,56.83,55.67,56.43,104755.0,56.34,56.83,55.67,56.43,104755.0
2023-12-05 09:50:00,56.35,56.76,56.01,56.67,56767.0,56.35,56.76,56.01,56.67,56767.0
2023-12-05 10:00:00,56.82,57.44,56.73,57.43,62473.0,56.82,57.44,56.73,57.43,62473.0
2023-12-05 10:10:00,57.45,57.97,57.42,57.81,83660.0,57.45,57.97,57.42,57.81,83660.0
2023-12-05 10:20:00,57.81,58.22,57.5,57.56,75772.0,57.81,58.22,57.5,57.56,75772.0
2023-12-05 10:30:00,57.56,57.71,57.32,57.43,59900.0,57.56,57.71,57.32,57.43,59900.0
2023-12-05 10:40:00,57.4,57.49,57.24,57.36,38514.0,57.4,57.49,57.24,57.36,38514.0
2023-12-05 10:50:00,57.36,57.7,57.24,57.69,35548.0,57.36,57.7,57.24,57.69,35548.0
2023-12-05 11:00:00,57.71,57.71,57.08,57.31,18921.0,57.71,57.71,57.08,57.31,18921.0
2023-12-05 11:10:00,57.28,57.28,56.42,56.49,30262.0,57.28,57.28,56.42,56.49,30262.0
2023-12-05 11:20:00,56.47,56.47,56.29,56.42,26085.0,56.47,56.47,56.29,56.42,26085.0
2023-12-05 11:30:00,56.44,56.54,56.13,56.2,23767.0,56.44,56.54,56.13,56.2,23767.0
2023-12-05 11:40:00,56.19,56.42,56.17,56.38,16101.0,56.19,56.42,56.17,56.38,16101.0
2023-12-05 11:50:00,56.33,56.33,55.85,56.09,39689.0,56.33,56.33,55.85,56.09,39689.0
2023-12-05 12:00:00,56.09,56.44,56.09,56.38,22267.0,56.09,56.44,56.09,56.38,22267.0
2023-12-05 12:10:00,56.39,56.59,56.22,56.29,52879.0,56.39,56.59,56.22,56.29,52879.0
2023-12-05 12:20:00,56.23,56.4,56.06,56.33,12810.0,56.23,56.4,56.06,56.33,12810.0
2023-12-05 12:30:00,56.34,56.4,56.18,56.22,51368.0,56.34,56.4,56.18,56.22,51368.0
2023-12-05 12:40:00,56.2,56.27,55.96,56.27,46903.0,56.2,56.27,55.96,56.27,46903.0
2023-12-05 12:50:00,56.26,56.47,56.16,56.44,25758.0,56.26,56.47,56.16,56.44,25758.0
2023-12-05 13:00:00,56.42,56.42,55.98,56.14,21688.0,56.42,56.42,55.98,56.14,21688.0
2023-12-05 13:10:00,56.14,56.33,56.08,56.32,17352.0,56.14,56.33,56.08,56.32,17352.0
2023-12-05 13:20:00,56.35,56.44,56.2,56.25,24306.0,56.35,56.44,56.2,56.25,24306.0
2023-12-05 13:30:00,56.16,56.23,56.04,56.1,19747.0,56.16,56.23,56.04,56.1,19747.0
2023-12-05 13:40:00,56.07,56.38,55.91,56.19,171853.0,56.07,56.38,55.91,56.19,171853.0
2023-12-05 13:50:00,56.16,56.43,56.14,56.22,47418.0,56.16,56.43,56.14,56.22,47418.0
2023-12-05 14:00:00,56.22,56.28,55.95,55.98,37507.0,56.22,56.28,55.95,55.98,37507.0
2023-12-05 14:10:00,55.96,56.23,55.95,56.23,33107.0,55.96,56.23,55.95,56.23,33107.0
2023-12-05 14:20:00,56.22,56.33,56.12,56.26,39130.0,56.22,56.33,56.12,56.26,39130.0
2023-12-05 14:30:00,56.25,56.28,56.06,56.08,40710.0,56.25,56.28,56.06,56.08,40710.0
2023-12-05 14:40:00,56.09,56.3,56.05,56.23,39618.0,56.09,56.3,56.05,56.23,39618.0
2023-12-05 14:50:00,56.22,56.45,56.21,56.41,39070.0,56.22,56.45,56.21,56.41,39070.0
2023-12-05 15:00:00,56.43,56.45,56.29,56.45,30521.0,56.43,56.45,56.29,56.45,30521.0
2023-12-05 15:10:00,56.45,56.59,56.35,56.35,43357.0,56.45,56.59,56.35,56.35,43357.0
2023-12-05 15:20:00,56.37,56.47,56.3,56.32,34081.0,56.37,56.47,56.3,56.32,34081.0
2023-12-05 15:30:00,56.27,56.32,56.08,56.1,53740.0,56.27,56.32,56.08,56.1,53740.0
2023-12-05 15:40:00,56.09,56.18,56.02,56.02,77623.0,56.09,56.18,56.02,56.02,77623.0
2023-12-05 15:50:00,56.02,56.13,55.61,55.61,552659.0,56.02,56.13,55.61,55.61,552659.0
2023-12-06 09:30:00,56.07,56.62,53.55,53.55,300095.0,56.07,56.62,53.55,53.55,300095.0
2023-12-06 09:40:00,53.6,54.16,53.28,53.45,201602.0,53.6,54.16,53.28,53.45,201602.0
2023-12-06 09:50:00,53.48,54.44,53.28,54.14,229926.0,53.48,54.44,53.28,54.14,229926.0
2023-12-06 10:00:00,54.14,54.68,53.88,54.63,136920.0,54.14,54.68,53.88,54.63,136920.0
2023-12-06 10:10:00,54.62,55.51,54.6,55.16,159024.0,54.62,55.51,54.6,55.16,159024.0
2023-12-06 10:20:00,55.19,55.25,54.22,54.25,104754.0,55.19,55.25,54.22,54.25,104754.0
2023-12-06 10:30:00,54.28,54.67,54.24,54.24,113382.0,54.28,54.67,54.24,54.24,113382.0
2023-12-06 10:40:00,54.24,54.71,54.09,54.64,74491.0,54.24,54.71,54.09,54.64,74491.0
2023-12-06 10:50:00,54.64,54.82,54.45,54.5,52292.0,54.64,54.82,54.45,54.5,52292.0
2023-12-06 11:00:00,54.5,54.57,54.01,54.13,51573.0,54.5,54.57,54.01,54.13,51573.0
2023-12-06 11:10:00,54.12,54.33,54.09,54.24,43741.0,54.12,54.33,54.09,54.24,43741.0
2023-12-06 11:20:00,54.25,54.31,53.88,53.98,50523.0,54.25,54.31,53.88,53.98,50523.0
2023-12-06 11:30:00,53.96,54.1,53.61,54.1,52075.0,53.96,54.1,53.61,54.1,52075.0
2023-12-06 11:40:00,54.07,54.07,53.66,53.66,68204.0,54.07,54.07,53.66,53.66,68204.0
2023-12-06 11:50:00,53.68,54.26,53.68,54.26,38529.0,53.68,54.26,53.68,54.26,38529.0
2023-12-06 12:00:00,54.3,54.61,54.19,54.51,41000.0,54.3,54.61,54.19,54.51,41000.0
2023-12-06 12:10:00,54.48,54.76,54.48,54.54,39419.0,54.48,54.76,54.48,54.54,39419.0
2023-12-06 12:20:00,54.54,54.75,54.5,54.61,62707.0,54.54,54.75,54.5,54.61,62707.0
2023-12-06 12:30:00,54.57,54.62,54.39,54.6,24555.0,54.57,54.62,54.39,54.6,24555.0
2023-12-06 12:40:00,54.59,54.65,54.27,54.29,31934.0,54.59,54.65,54.27,54.29,31934.0
2023-12-06 12:50:00,54.29,54.38,53.63,53.64,63781.0,54.29,54.38,53.63,53.64,63781.0
2023-12-06 13:00:00,53.63,53.8,53.25,53.34,60754.0,53.63,53.8,53.25,53.34,60754.0
2023-12-06 13:10:00,53.34,53.58,53.28,53.53,69124.0,53.34,53.58,53.28,53.53,69124.0
2023-12-06 13:20:00,53.54,53.71,53.34,53.57,55902.0,53.54,53.71,53.34,53.57,55902.0
2023-12-06 13:30:00,53.59,53.78,53.49,53.64,36512.0,53.59,53.78,53.49,53.64,36512.0
2023-12-06 13:40:00,53.64,53.67,53.46,53.57,33958.0,53.64,53.67,53.46,53.57,33958.0
2023-12-06 13:50:00,53.58,53.7,53.33,53.38,52305.0,53.58,53.7,53.33,53.38,52305.0
2023-12-06 14:00:00,53.38,53.5,53.28,53.31,51178.0,53.38,53.5,53.28,53.31,51178.0
2023-12-06 14:10:00,53.33,53.5,53.24,53.44,31473.0,53.33,53.5,53.24,53.44,31473.0
2023-12-06 14:20:00,53.41,53.43,53.13,53.13,37838.0,53.41,53.43,53.13,53.13,37838.0
2023-12-06 14:30:00,53.12,53.57,53.1,53.57,37132.0,53.12,53.57,53.1,53.57,37132.0
2023-12-06 14:40:00,53.59,53.67,53.52,53.61,29446.0,53.59,53.67,53.52,53.61,29446.0
2023-12-06 14:50:00,53.62,53.64,53.28,53.31,27736.0,53.62,53.64,53.28,53.31,27736.0
2023-12-06 15:00:00,53.29,53.39,53.13,53.13,35006.0,53.29,53.39,53.13,53.13,35006.0
2023-12-06 15:10:00,53.13,53.15,52.6,52.68,85610.0,53.13,53.15,52.6,52.68,85610.0
2023-12-06 15:20:00,52.66,52.66,52.13,52.38,113313.0,52.66,52.66,52.13,52.38,113313.0
2023-12-06 15:30:00,52.4,52.93,52.31,52.86,103913.0,52.4,52.93,52.31,52.86,103913.0
2023-12-06 15:40:00,52.88,53.18,52.88,53.14,118201.0,52.88,53.18,52.88,53.14,118201.0
2023-12-06 15:50:00,53.14,53.17,52.92,53.07,325495.0,53.14,53.17,52.92,53.07,325495.0
2023-12-07 09:30:00,52.35,53.61,51.83,53.42,203036.0,52.35,53.61,51.83,53.42,203036.0
2023-12-07 09:40:00,53.49,53.81,52.43,52.54,113641.0,53.49,53.81,52.43,52.54,113641.0
2023-12-07 09:50:00,52.62,53.11,52.51,53.01,66244.0,52.62,53.11,52.51,53.01,66244.0
2023-12-07 10:00:00,52.92,53.21,52.11,52.11,70881.0,52.92,53.21,52.11,52.11,70881.0
2023-12-07 10:10:00,52.09,52.83,52.04,52.8,42266.0,52.09,52.83,52.04,52.8,42266.0
2023-12-07 10:20:00,52.83,53.16,52.79,53.16,24248.0,52.83,53.16,52.79,53.16,24248.0
2023-12-07 10:30:00,53.18,53.25,52.71,52.92,55102.0,53.18,53.25,52.71,52.92,55102.0
2023-12-07 10:40:00,52.86,52.99,52.43,52.43,62538.0,52.86,52.99,52.43,52.43,62538.0
2023-12-07 10:50:00,52.43,52.87,52.33,52.8,62464.0,52.43,52.87,52.33,52.8,62464.0
2023-12-07 11:00:00,52.83,52.92,52.53,52.91,24207.0,52.83,52.92,52.53,52.91,24207.0
2023-12-07 11:10:00,52.98,53.06,52.46,52.6,32824.0,52.98,53.06,52.46,52.6,32824.0
2023-12-07 11:20:00,52.6,53.09,52.53,53.04,39746.0,52.6,53.09,52.53,53.04,39746.0
2023-12-07 11:30:00,53.03,53.28,52.97,53.15,25140.0,53.03,53.28,52.97,53.15,25140.0
2023-12-07 11:40:00,53.15,53.23,52.88,52.97,24139.0,53.15,53.23,52.88,52.97,24139.0
2023-12-07 11:50:00,53.03,53.03,52.78,52.92,18843.0,53.03,53.03,52.78,52.92,18843.0
2023-12-07 12:00:00,52.96,53.04,52.67,52.72,29196.0,52.96,53.04,52.67,52.72,29196.0
2023-12-07 12:10:00,52.71,52.88,52.63,52.87,30601.0,52.71,52.88,52.63,52.87,30601.0
2023-12-07 12:20:00,52.86,53.17,52.72,53.03,36157.0,52.86,53.17,52.72,53.03,36157.0
2023-12-07 12:30:00,52.97,53.0,52.67,52.68,25594.0,52.97,53.0,52.67,52.68,25594.0
2023-12-07 12:40:00,52.68,52.92,52.58,52.88,26208.0,52.68,52.92,52.58,52.88,26208.0
2023-12-07 12:50:00,52.91,52.96,52.73,52.92,14225.0,52.91,52.96,52.73,52.92,14225.0
2023-12-07 13:00:00,52.91,53.09,52.89,52.94,53138.0,52.91,53.09,52.89,52.94,53138.0
2023-12-07 13:10:00,52.93,53.07,52.88,52.91,21813.0,52.93,53.07,52.88,52.91,21813.0
2023-12-07 13:20:00,52.92,52.96,52.77,52.9,44219.0,52.92,52.96,52.77,52.9,44219.0
2023-12-07 13:30:00,52.87,52.97,52.51,52.51,41383.0,52.87,52.97,52.51,52.51,41383.0
2023-12-07 13:40:00,52.54,52.63,52.46,52.48,41256.0,52.54,52.63,52.46,52.48,41256.0
2023-12-07 13:50:00,52.47,52.63,52.36,52.58,34542.0,52.47,52.63,52.36,52.58,34542.0
2023-12-07 14:00:00,52.56,52.72,52.55,52.62,34535.0,52.56,52.72,52.55,52.62,34535.0
2023-12-07 14:10:00,52.63,52.68,52.48,52.5,39887.0,52.63,52.68,52.48,52.5,39887.0
2023-12-07 14:20:00,52.48,52.69,52.47,52.68,26121.0,52.48,52.69,52.47,52.68,26121.0
2023-12-07 14:30:00,52.66,52.83,52.58,52.62,31429.0,52.66,52.83,52.58,52.62,31429.0
2023-12-07 14:40:00,52.62,52.71,52.37,52.44,29639.0,52.62,52.71,52.37,52.44,29639.0
2023-12-07 14:50:00,52.41,52.57,52.28,52.54,49910.0,52.41,52.57,52.28,52.54,49910.0
2023-12-07 15:00:00,52.55,52.66,52.49,52.54,34416.0,52.55,52.66,52.49,52.54,34416.0
2023-12-07 15:10:00,52.55,52.73,52.42,52.68,43395.0,52.55,52.73,52.42,52.68,43395.0
2023-12-07 15:20:00,52.69,52.73,52.58,52.7,36231.0,52.69,52.73,52.58,52.7,36231.0
2023-12-07 15:30:00,52.67,52.67,52.39,52.52,115442.0,52.67,52.67,52.39,52.52,115442.0
2023-12-07 15:40:00,52.51,52.73,52.47,52.65,69609.0,52.51,52.73,52.47,52.65,69609.0
2023-12-07 15:50:00,52.66,53.09,52.62,53.08,266903.0,52.66,53.09,52.62,53.08,266903.0
2023-12-08 09:30:00,52.31,53.75,51.89,53.2,181148.0,52.31,53.75,51.89,53.2,181148.0
2023-12-08 09:40:00,53.22,53.28,52.56,52.65,152625.0,53.22,53.28,52.56,52.65,152625.0
2023-12-08 09:50:00,52.65,52.77,51.94,52.21,136130.0,52.65,52.77,51.94,52.21,136130.0
2023-12-08 10:00:00,52.35,52.8,52.13,52.37,281529.0,52.35,52.8,52.13,52.37,281529.0
2023-12-08 10:10:00,52.35,53.63,52.35,53.43,193251.0,52.35,53.63,52.35,53.43,193251.0
2023-12-08 10:20:00,53.4,54.64,53.35,54.52,263431.0,53.4,54.64,53.35,54.52,263431.0
2023-12-08 10:30:00,54.54,54.81,54.14,54.23,156314.0,54.54,54.81,54.14,54.23,156314.0
2023-12-08 10:40:00,54.23,55.7,54.23,55.62,181591.0,54.23,55.7,54.23,55.62,181591.0
2023-12-08 10:50:00,55.6,55.65,54.63,54.63,103207.0,55.6,55.65,54.63,54.63,103207.0
2023-12-08 11:00:00,54.67,54.99,54.51,54.86,101798.0,54.67,54.99,54.51,54.86,101798.0
2023-12-08 11:10:00,54.86,54.89,54.14,54.16,88649.0,54.86,54.89,54.14,54.16,88649.0
2023-12-08 11:20:00,54.14,54.31,53.8,54.3,91821.0,54.14,54.31,53.8,54.3,91821.0
2023-12-08 11:30:00,54.4,54.4,54.07,54.14,66447.0,54.4,54.4,54.07,54.14,66447.0
2023-12-08 11:40:00,54.1,54.51,54.01,54.4,64715.0,54.1,54.51,54.01,54.4,64715.0
2023-12-08 11:50:00,54.4,54.73,54.4,54.58,83395.0,54.4,54.73,54.4,54.58,83395.0
2023-12-08 12:00:00,54.56,54.6,54.32,54.42,38849.0,54.56,54.6,54.32,54.42,38849.0
2023-12-08 12:10:00,54.44,54.64,54.22,54.59,42533.0,54.44,54.64,54.22,54.59,42533.0
2023-12-08 12:20:00,54.59,54.95,54.59,54.86,29635.0,54.59,54.95,54.59,54.86,29635.0
2023-12-08 12:30:00,54.82,54.9,54.63,54.72,24681.0,54.82,54.9,54.63,54.72,24681.0
2023-12-08 12:40:00,54.74,54.85,54.68,54.68,32310.0,54.74,54.85,54.68,54.68,32310.0
2023-12-08 12:50:00,54.7,54.91,54.67,54.83,19082.0,54.7,54.91,54.67,54.83,19082.0
2023-12-08 13:00:00,54.85,55.01,54.85,54.96,35661.0,54.85,55.01,54.85,54.96,35661.0
2023-12-08 13:10:00,54.98,55.03,54.91,55.0,29004.0,54.98,55.03,54.91,55.0,29004.0
2023-12-08 13:20:00,55.0,55.14,54.95,55.07,33506.0,55.0,55.14,54.95,55.07,33506.0
2023-12-08 13:30:00,55.07,55.19,54.91,55.08,39158.0,55.07,55.19,54.91,55.08,39158.0
2023-12-08 13:40:00,55.08,55.21,54.85,55.17,25817.0,55.08,55.21,54.85,55.17,25817.0
2023-12-08 13:50:00,55.19,55.34,55.16,55.24,42550.0,55.19,55.34,55.16,55.24,42550.0
2023-12-08 14:00:00,55.22,55.43,55.16,55.35,35787.0,55.22,55.43,55.16,55.35,35787.0
2023-12-08 14:10:00,55.35,55.36,55.1,55.19,38142.0,55.35,55.36,55.1,55.19,38142.0
2023-12-08 14:20:00,55.18,55.26,55.1,55.23,47004.0,55.18,55.26,55.1,55.23,47004.0
2023-12-08 14:30:00,55.26,55.36,55.0,55.0,42242.0,55.26,55.36,55.0,55.0,42242.0
2023-12-08 14:40:00,55.03,55.05,54.83,54.94,32513.0,55.03,55.05,54.83,54.94,32513.0
2023-12-08 14:50:00,54.96,55.04,54.68,54.89,234973.0,54.96,55.04,54.68,54.89,234973.0
2023-12-08 15:00:00,54.91,55.26,54.8,55.01,131581.0,54.91,55.26,54.8,55.01,131581.0
2023-12-08 15:10:00,54.96,55.3,54.96,55.11,127118.0,54.96,55.3,54.96,55.11,127118.0
2023-12-08 15:20:00,55.1,55.28,55.09,55.23,46885.0,55.1,55.28,55.09,55.23,46885.0
2023-12-08 15:30:00,55.25,55.31,55.1,55.2,118353.0,55.25,55.31,55.1,55.2,118353.0
2023-12-08 15:40:00,55.19,55.21,54.95,55.02,139589.0,55.19,55.21,54.95,55.02,139589.0
2023-12-08 15:50:00,55.03,55.16,54.82,55.13,444514.0,55.03,55.16,54.82,55.13,444514.0
2023-12-11 09:30:00,54.52,56.24,54.4,56.22,188507.0,54.52,56.24,54.4,56.22,188507.0
2023-12-11 09:40:00,56.19,56.44,55.28,55.45,88275.0,56.19,56.44,55.28,55.45,88275.0
2023-12-11 09:50:00,55.46,55.61,54.93,55.55,50555.0,55.46,55.61,54.93,55.55,50555.0
2023-12-11 10:00:00,55.59,55.72,55.09,55.3,67115.0,55.59,55.72,55.09,55.3,67115.0
2023-12-11 10:10:00,55.34,56.43,55.2,56.37,161024.0,55.34,56.43,55.2,56.37,161024.0
2023-12-11 10:20:00,56.34,56.51,55.73,55.77,107073.0,56.34,56.51,55.73,55.77,107073.0
2023-12-11 10:30:00,55.75,56.15,55.71,55.91,106738.0,55.75,56.15,55.71,55.91,106738.0
2023-12-11 10:40:00,55.97,56.41,55.94,56.23,51000.0,55.97,56.41,55.94,56.23,51000.0
2023-12-11 10:50:00,56.26,56.41,56.16,56.35,45154.0,56.26,56.41,56.16,56.35,45154.0
2023-12-11 11:00:00,56.32,56.53,55.91,55.91,50540.0,56.32,56.53,55.91,55.91,50540.0
2023-12-11 11:10:00,55.93,56.25,55.64,55.85,93587.0,55.93,56.25,55.64,55.85,93587.0
2023-12-11 11:20:00,55.85,55.89,55.6,55.71,37799.0,55.85,55.89,55.6,55.71,37799.0
2023-12-11 11:30:00,55.71,56.1,55.68,56.08,33914.0,55.71,56.1,55.68,56.08,33914.0
2023-12-11 11:40:00,56.07,56.17,55.91,56.03,21090.0,56.07,56.17,55.91,56.03,21090.0
2023-12-11 11:50:00,56.02,56.23,55.97,56.23,20074.0,56.02,56.23,55.97,56.23,20074.0
2023-12-11 12:00:00,56.23,56.55,56.21,56.54,47879.0,56.23,56.55,56.21,56.54,47879.0
2023-12-11 12:10:00,56.53,56.58,56.42,56.44,22759.0,56.53,56.58,56.42,56.44,22759.0
2023-12-11 12:20:00,56.44,56.49,56.29,56.29,15319.0,56.44,56.49,56.29,56.29,15319.0
2023-12-11 12:30:00,56.3,56.36,56.21,56.29,15513.0,56.3,56.36,56.21,56.29,15513.0
2023-12-11 12:40:00,56.28,56.36,56.2,56.28,16885.0,56.28,56.36,56.2,56.28,16885.0
2023-12-11 12:50:00,56.3,56.34,56.12,56.17,21395.0,56.3,56.34,56.12,56.17,21395.0
2023-12-11 13:00:00,56.16,56.44,56.15,56.36,24297.0,56.16,56.44,56.15,56.36,24297.0
2023-12-11 13:10:00,56.33,56.43,56.24,56.37,16114.0,56.33,56.43,56.24,56.37,16114.0
2023-12-11 13:20:00,56.42,56.6,56.35,56.58,24562.0,56.42,56.6,56.35,56.58,24562.0
2023-12-11 13:30:00,56.58,56.59,56.37,56.4,16133.0,56.58,56.59,56.37,56.4,16133.0
2023-12-11 13:40:00,56.41,56.41,56.25,56.27,21296.0,56.41,56.41,56.25,56.27,21296.0
2023-12-11 13:50:00,56.24,56.33,56.14,56.22,17810.0,56.24,56.33,56.14,56.22,17810.0
2023-12-11 14:00:00,56.22,56.44,56.21,56.32,23143.0,56.22,56.44,56.21,56.32,23143.0
2023-12-11 14:10:00,56.28,56.49,56.24,56.29,16419.0,56.28,56.49,56.24,56.29,16419.0
2023-12-11 14:20:00,56.29,56.36,56.18,56.2,14622.0,56.29,56.36,56.18,56.2,14622.0
2023-12-11 14:30:00,56.2,56.26,56.05,56.11,17296.0,56.2,56.26,56.05,56.11,17296.0
2023-12-11 14:40:00,56.09,56.17,55.84,56.1,67825.0,56.09,56.17,55.84,56.1,67825.0
2023-12-11 14:50:00,56.12,56.16,55.9,55.97,56551.0,56.12,56.16,55.9,55.97,56551.0
2023-12-11 15:00:00,55.98,56.0,55.74,55.88,20425.0,55.98,56.0,55.74,55.88,20425.0
2023-12-11 15:10:00,55.87,55.87,55.44,55.52,111462.0,55.87,55.87,55.44,55.52,111462.0
2023-12-11 15:20:00,55.54,55.56,55.3,55.3,47548.0,55.54,55.56,55.3,55.3,47548.0
2023-12-11 15:30:00,55.3,55.33,54.82,54.82,94007.0,55.3,55.33,54.82,54.82,94007.0
2023-12-11 15:40:00,54.85,54.9,54.76,54.86,107815.0,54.85,54.9,54.76,54.86,107815.0
2023-12-11 15:50:00,54.86,54.99,54.83,54.91,353153.0,54.86,54.99,54.83,54.91,353153.0
2023-12-12 09:30:00,54.28,54.5,52.59,52.6,165737.0,54.28,54.5,52.59,52.6,165737.0
2023-12-12 09:40:00,52.69,52.89,52.2,52.87,148226.0,52.69,52.89,52.2,52.87,148226.0
2023-12-12 09:50:00,52.89,53.08,52.75,52.99,65758.0,52.89,53.08,52.75,52.99,65758.0
2023-12-12 10:00:00,52.99,53.01,52.56,52.91,115636.0,52.99,53.01,52.56,52.91,115636.0
2023-12-12 10:10:00,52.93,52.94,52.31,52.34,97328.0,52.93,52.94,52.31,52.34,97328.0
2023-12-12 10:20:00,52.33,52.7,51.98,52.08,105098.0,52.33,52.7,51.98,52.08,105098.0
2023-12-12 10:30:00,52.08,52.39,51.78,51.89,152070.0,52.08,52.39,51.78,51.89,152070.0
2023-12-12 10:40:00,51.9,52.17,51.89,51.98,74199.0,51.9,52.17,51.89,51.98,74199.0
2023-12-12 10:50:00,51.96,51.97,51.5,51.75,172422.0,51.96,51.97,51.5,51.75,172422.0
2023-12-12 11:00:00,51.77,52.54,51.77,52.46,125136.0,51.77,52.54,51.77,52.46,125136.0
2023-12-12 11:10:00,52.47,52.66,52.19,52.3,263018.0,52.47,52.66,52.19,52.3,263018.0
2023-12-12 11:20:00,52.29,52.38,51.75,51.75,69464.0,52.29,52.38,51.75,51.75,69464.0
2023-12-12 11:30:00,51.75,51.81,51.55,51.73,79122.0,51.75,51.81,51.55,51.73,79122.0
2023-12-12 11:40:00,51.74,51.74,51.21,51.3,68901.0,51.74,51.74,51.21,51.3,68901.0
2023-12-12 11:50:00,51.29,51.41,51.16,51.33,141949.0,51.29,51.41,51.16,51.33,141949.0
2023-12-12 12:00:00,51.33,51.37,51.12,51.14,65753.0,51.33,51.37,51.12,51.14,65753.0
2023-12-12 12:10:00,51.13,51.52,51.02,51.34,43458.0,51.13,51.52,51.02,51.34,43458.0
2023-12-12 12:20:00,51.34,51.65,51.34,51.62,48667.0,51.34,51.65,51.34,51.62,48667.0
2023-12-12 12:30:00,51.63,51.97,51.61,51.89,53403.0,51.63,51.97,51.61,51.89,53403.0
2023-12-12 12:40:00,51.87,52.07,51.86,51.93,39678.0,51.87,52.07,51.86,51.93,39678.0
2023-12-12 12:50:00,51.95,52.03,51.69,51.69,34945.0,51.95,52.03,51.69,51.69,34945.0
2023-12-12 13:00:00,51.69,51.85,51.61,51.79,42053.0,51.69,51.85,51.61,51.79,42053.0
2023-12-12 13:10:00,51.77,52.12,51.77,51.97,42428.0,51.77,52.12,51.77,51.97,42428.0
2023-12-12 13:20:00,51.99,52.04,51.73,51.81,36859.0,51.99,52.04,51.73,51.81,36859.0
2023-12-12 13:30:00,51.79,51.79,51.52,51.55,37038.0,51.79,51.79,51.52,51.55,37038.0
2023-12-12 13:40:00,51.51,51.69,51.44,51.61,37375.0,51.51,51.69,51.44,51.61,37375.0
2023-12-12 13:50:00,51.58,51.6,51.36,51.36,47534.0,51.58,51.6,51.36,51.36,47534.0
2023-12-12 14:00:00,51.37,51.59,51.37,51.4,160978.0,51.37,51.59,51.37,51.4,160978.0
2023-12-12 14:10:00,51.4,51.7,51.39,51.6,53505.0,51.4,51.7,51.39,51.6,53505.0
2023-12-12 14:20:00,51.63,51.84,51.52,51.52,29992.0,51.63,51.84,51.52,51.52,29992.0
2023-12-12 14:30:00,51.53,51.68,51.48,51.56,49311.0,51.53,51.68,51.48,51.56,49311.0
2023-12-12 14:40:00,51.56,51.59,51.41,51.47,40954.0,51.56,51.59,51.41,51.47,40954.0
2023-12-12 14:50:00,51.47,51.64,51.46,51.53,62712.0,51.47,51.64,51.46,51.53,62712.0
2023-12-12 15:00:00,51.55,51.7,51.42,51.44,85534.0,51.55,51.7,51.42,51.44,85534.0
2023-12-12 15:10:00,51.43,51.45,51.25,51.33,59429.0,51.43,51.45,51.25,51.33,59429.0
2023-12-12 15:20:00,51.33,51.58,51.33,51.4,138985.0,51.33,51.58,51.33,51.4,138985.0
2023-12-12 15:30:00,51.4,51.4,51.12,51.18,88218.0,51.4,51.4,51.12,51.18,88218.0
2023-12-12 15:40:00,51.17,51.4,51.15,51.4,88766.0,51.17,51.4,51.15,51.4,88766.0
2023-12-12 15:50:00,51.39,52.08,51.31,52.06,717710.0,51.39,52.08,51.31,52.06,717710.0
2023-12-13 09:30:00,52.04,52.96,51.72,51.78,116812.0,52.04,52.96,51.72,51.78,116812.0
2023-12-13 09:40:00,51.8,52.68,51.46,52.21,262823.0,51.8,52.68,51.46,52.21,262823.0
2023-12-13 09:50:00,52.25,52.3,51.5,51.71,48421.0,52.25,52.3,51.5,51.71,48421.0
2023-12-13 10:00:00,51.66,51.87,51.4,51.85,80652.0,51.66,51.87,51.4,51.85,80652.0
2023-12-13 10:10:00,51.85,52.34,51.75,52.07,119062.0,51.85,52.34,51.75,52.07,119062.0
2023-12-13 10:20:00,52.05,52.19,51.62,51.82,116225.0,52.05,52.19,51.62,51.82,116225.0
2023-12-13 10:30:00,51.82,52.06,51.69,51.92,45453.0,51.82,52.06,51.69,51.92,45453.0
2023-12-13 10:40:00,51.92,52.02,51.87,51.95,34107.0,51.92,52.02,51.87,51.95,34107.0
2023-12-13 10:50:00,51.95,52.32,51.94,52.2,125191.0,51.95,52.32,51.94,52.2,125191.0
2023-12-13 11:00:00,52.22,52.59,52.2,52.42,83368.0,52.22,52.59,52.2,52.42,83368.0
2023-12-13 11:10:00,52.39,52.39,52.1,52.22,35747.0,52.39,52.39,52.1,52.22,35747.0
2023-12-13 11:20:00,52.24,52.29,51.89,51.99,85763.0,52.24,52.29,51.89,51.99,85763.0
2023-12-13 11:30:00,52.0,52.02,51.49,51.6,189249.0,52.0,52.02,51.49,51.6,189249.0
2023-12-13 11:40:00,51.57,51.71,51.2,51.3,103691.0,51.57,51.71,51.2,51.3,103691.0
2023-12-13 11:50:00,51.3,51.32,50.45,50.64,236868.0,51.3,51.32,50.45,50.64,236868.0
2023-12-13 12:00:00,50.64,50.68,50.36,50.55,85363.0,50.64,50.68,50.36,50.55,85363.0
2023-12-13 12:10:00,50.57,51.14,50.54,51.01,60099.0,50.57,51.14,50.54,51.01,60099.0
2023-12-13 12:20:00,51.01,51.09,50.7,50.81,133495.0,51.01,51.09,50.7,50.81,133495.0
2023-12-13 12:30:00,50.83,50.89,50.71,50.81,17682.0,50.83,50.89,50.71,50.81,17682.0
2023-12-13 12:40:00,50.83,50.9,50.59,50.64,29898.0,50.83,50.9,50.59,50.64,29898.0
2023-12-13 12:50:00,50.66,50.89,50.61,50.73,30923.0,50.66,50.89,50.61,50.73,30923.0
2023-12-13 13:00:00,50.76,50.83,50.62,50.68,16592.0,50.76,50.83,50.62,50.68,16592.0
2023-12-13 13:10:00,50.66,50.71,50.38,50.41,55507.0,50.66,50.71,50.38,50.41,55507.0
2023-12-13 13:20:00,50.41,50.44,50.2,50.36,48436.0,50.41,50.44,50.2,50.36,48436.0
2023-12-13 13:30:00,50.31,50.34,50.19,50.26,34078.0,50.31,50.34,50.19,50.26,34078.0
2023-12-13 13:40:00,50.26,50.46,50.23,50.43,44910.0,50.26,50.46,50.23,50.43,44910.0
2023-12-13 13:50:00,50.44,50.57,50.37,50.47,23415.0,50.44,50.57,50.37,50.47,23415.0
2023-12-13 14:00:00,50.5,52.64,50.49,52.59,307786.0,50.5,52.64,50.49,52.59,307786.0
2023-12-13 14:10:00,52.63,53.25,52.47,53.13,489152.0,52.63,53.25,52.47,53.13,489152.0
2023-12-13 14:20:00,53.13,53.58,52.89,53.52,237932.0,53.13,53.58,52.89,53.52,237932.0
2023-12-13 14:30:00,53.51,54.42,53.34,54.41,332287.0,53.51,54.42,53.34,54.41,332287.0
2023-12-13 14:40:00,54.44,55.94,54.37,55.9,475134.0,54.44,55.94,54.37,55.9,475134.0
2023-12-13 14:50:00,55.86,56.07,55.34,55.64,328501.0,55.86,56.07,55.34,55.64,328501.0
2023-12-13 15:00:00,55.64,56.83,55.64,56.83,374302.0,55.64,56.83,55.64,56.83,374302.0
2023-12-13 15:10:00,56.8,57.44,56.16,57.09,382314.0,56.8,57.44,56.16,57.09,382314.0
2023-12-13 15:20:00,57.11,57.33,55.77,56.1,238976.0,57.11,57.33,55.77,56.1,238976.0
2023-12-13 15:30:00,56.12,57.21,56.11,57.19,217361.0,56.12,57.21,56.11,57.19,217361.0
2023-12-13 15:40:00,57.2,57.99,57.06,57.69,438858.0,57.2,57.99,57.06,57.69,438858.0
2023-12-13 15:50:00,57.69,57.73,56.84,56.93,790318.0,57.69,57.73,56.84,56.93,790318.0
2023-12-14 09:30:00,61.91,64.19,60.85,63.0,145103.0,61.91,64.19,60.85,63.0,145103.0
2023-12-14 09:40:00,63.0,65.91,62.82,64.38,1123173.0,63.0,65.91,62.82,64.38,1123173.0
2023-12-14 09:50:00,64.43,67.11,64.12,66.78,593341.0,64.43,67.11,64.12,66.78,593341.0
2023-12-14 10:00:00,66.78,66.94,63.8,64.1,467802.0,66.78,66.94,63.8,64.1,467802.0
2023-12-14 10:10:00,64.16,64.6,63.1,63.95,371958.0,64.16,64.6,63.1,63.95,371958.0
2023-12-14 10:20:00,63.94,64.77,63.66,64.42,160922.0,63.94,64.77,63.66,64.42,160922.0
2023-12-14 10:30:00,64.44,64.45,62.94,63.41,165401.0,64.44,64.45,62.94,63.41,165401.0
2023-12-14 10:40:00,63.42,63.76,62.65,62.66,269083.0,63.42,63.76,62.65,62.66,269083.0
2023-12-14 10:50:00,62.65,63.9,62.62,63.53,164440.0,62.65,63.9,62.62,63.53,164440.0
2023-12-14 11:00:00,63.48,63.51,62.74,62.8,73492.0,63.48,63.51,62.74,62.8,73492.0
2023-12-14 11:10:00,62.74,63.4,62.53,62.99,147999.0,62.74,63.4,62.53,62.99,147999.0
2023-12-14 11:20:00,62.88,63.52,62.88,63.52,126076.0,62.88,63.52,62.88,63.52,126076.0
2023-12-14 11:30:00,63.47,63.8,63.1,63.39,63042.0,63.47,63.8,63.1,63.39,63042.0
2023-12-14 11:40:00,63.46,64.08,63.39,63.64,106177.0,63.46,64.08,63.39,63.64,106177.0
2023-12-14 11:50:00,63.7,64.05,63.55,63.89,70159.0,63.7,64.05,63.55,63.89,70159.0
2023-12-14 12:00:00,63.88,64.09,63.59,64.06,86771.0,63.88,64.09,63.59,64.06,86771.0
2023-12-14 12:10:00,64.03,64.35,64.0,64.27,142626.0,64.03,64.35,64.0,64.27,142626.0
2023-12-14 12:20:00,64.27,64.4,63.75,64.0,106584.0,64.27,64.4,63.75,64.0,106584.0
2023-12-14 12:30:00,63.99,64.11,63.53,63.64,47103.0,63.99,64.11,63.53,63.64,47103.0
2023-12-14 12:40:00,63.69,64.28,63.47,64.14,145742.0,63.69,64.28,63.47,64.14,145742.0
2023-12-14 12:50:00,64.17,64.22,62.85,62.88,77443.0,64.17,64.22,62.85,62.88,77443.0
2023-12-14 13:00:00,62.89,62.93,62.21,62.89,132961.0,62.89,62.93,62.21,62.89,132961.0
2023-12-14 13:10:00,62.91,63.95,62.9,63.93,62492.0,62.91,63.95,62.9,63.93,62492.0
2023-12-14 13:20:00,63.93,64.01,63.4,63.66,72536.0,63.93,64.01,63.4,63.66,72536.0
2023-12-14 13:30:00,63.73,64.12,63.71,64.08,48505.0,63.73,64.12,63.71,64.08,48505.0
2023-12-14 13:40:00,64.12,64.2,63.56,63.56,41154.0,64.12,64.2,63.56,63.56,41154.0
2023-12-14 13:50:00,63.52,63.55,62.86,62.91,81084.0,63.52,63.55,62.86,62.91,81084.0
2023-12-14 14:00:00,62.91,63.08,62.74,62.83,68504.0,62.91,63.08,62.74,62.83,68504.0
2023-12-14 14:10:00,62.84,63.08,62.77,63.04,106473.0,62.84,63.08,62.77,63.04,106473.0
2023-12-14 14:20:00,63.04,63.65,63.04,63.61,144356.0,63.04,63.65,63.04,63.61,144356.0
2023-12-14 14:30:00,63.62,63.83,63.39,63.62,54279.0,63.62,63.83,63.39,63.62,54279.0
2023-12-14 14:40:00,63.65,63.66,63.43,63.47,68563.0,63.65,63.66,63.43,63.47,68563.0
2023-12-14 14:50:00,63.45,63.63,63.27,63.59,79493.0,63.45,63.63,63.27,63.59,79493.0
2023-12-14 15:00:00,63.6,63.83,63.36,63.42,133524.0,63.6,63.83,63.36,63.42,133524.0
2023-12-14 15:10:00,63.44,63.55,63.19,63.47,138449.0,63.44,63.55,63.19,63.47,138449.0
2023-12-14 15:20:00,63.48,63.48,63.25,63.3,125525.0,63.48,63.48,63.25,63.3,125525.0
2023-12-14 15:30:00,63.31,63.65,63.29,63.39,236122.0,63.31,63.65,63.29,63.39,236122.0
2023-12-14 15:40:00,63.37,63.69,63.25,63.49,216338.0,63.37,63.69,63.25,63.49,216338.0
2023-12-14 15:50:00,63.49,64.19,63.28,64.14,588239.0,63.49,64.19,63.28,64.14,588239.0
2023-12-15 09:30:00,65.23,65.23,63.8,64.86,130176.0,65.23,65.23,63.8,64.86,130176.0
2023-12-15 09:40:00,64.74,64.74,62.4,63.17,126963.0,64.74,64.74,62.4,63.17,126963.0
2023-12-15 09:50:00,63.07,63.17,62.09,63.07,92821.0,63.07,63.17,62.09,63.07,92821.0
2023-12-15 10:00:00,63.2,63.6,62.91,63.36,98081.0,63.2,63.6,62.91,63.36,98081.0
2023-12-15 10:10:00,63.35,63.57,62.77,62.84,147815.0,63.35,63.57,62.77,62.84,147815.0
2023-12-15 10:20:00,62.83,64.16,62.79,64.13,97328.0,62.83,64.16,62.79,64.13,97328.0
2023-12-15 10:30:00,64.15,64.75,63.96,64.46,93780.0,64.15,64.75,63.96,64.46,93780.0
2023-12-15 10:40:00,64.44,64.68,63.98,64.09,95440.0,64.44,64.68,63.98,64.09,95440.0
2023-12-15 10:50:00,64.13,64.83,64.09,64.66,77066.0,64.13,64.83,64.09,64.66,77066.0
2023-12-15 11:00:00,64.7,64.88,64.37,64.47,44967.0,64.7,64.88,64.37,64.47,44967.0
2023-12-15 11:10:00,64.47,64.61,64.05,64.33,33712.0,64.47,64.61,64.05,64.33,33712.0
2023-12-15 11:20:00,64.34,64.65,64.3,64.39,29389.0,64.34,64.65,64.3,64.39,29389.0
2023-12-15 11:30:00,64.4,65.17,64.32,65.11,69334.0,64.4,65.17,64.32,65.11,69334.0
2023-12-15 11:40:00,65.09,65.21,64.81,64.84,52069.0,65.09,65.21,64.81,64.84,52069.0
2023-12-15 11:50:00,64.84,65.21,64.83,65.2,53489.0,64.84,65.21,64.83,65.2,53489.0
2023-12-15 12:00:00,65.21,65.38,65.01,65.38,56735.0,65.21,65.38,65.01,65.38,56735.0
2023-12-15 12:10:00,65.37,65.41,64.39,64.45,123749.0,65.37,65.41,64.39,64.45,123749.0
2023-12-15 12:20:00,64.48,64.49,64.04,64.17,94213.0,64.48,64.49,64.04,64.17,94213.0
2023-12-15 12:30:00,64.23,64.5,63.86,64.15,34960.0,64.23,64.5,63.86,64.15,34960.0
2023-12-15 12:40:00,64.24,64.24,63.66,63.81,32384.0,64.24,64.24,63.66,63.81,32384.0
2023-12-15 12:50:00,63.83,63.93,63.55,63.57,41281.0,63.83,63.93,63.55,63.57,41281.0
2023-12-15 13:00:00,63.56,63.62,63.08,63.23,46297.0,63.56,63.62,63.08,63.23,46297.0
2023-12-15 13:10:00,63.26,63.61,63.11,63.47,22266.0,63.26,63.61,63.11,63.47,22266.0
2023-12-15 13:20:00,63.46,64.21,63.45,64.2,73907.0,63.46,64.21,63.45,64.2,73907.0
2023-12-15 13:30:00,64.17,64.18,63.54,63.76,37141.0,64.17,64.18,63.54,63.76,37141.0
2023-12-15 13:40:00,63.72,63.78,63.33,63.43,38408.0,63.72,63.78,63.33,63.43,38408.0
2023-12-15 13:50:00,63.48,63.56,63.26,63.44,81234.0,63.48,63.56,63.26,63.44,81234.0
2023-12-15 14:00:00,63.42,63.68,63.36,63.58,16984.0,63.42,63.68,63.36,63.58,16984.0
2023-12-15 14:10:00,63.55,63.94,63.51,63.91,19685.0,63.55,63.94,63.51,63.91,19685.0
2023-12-15 14:20:00,63.91,64.04,63.6,63.69,29848.0,63.91,64.04,63.6,63.69,29848.0
2023-12-15 14:30:00,63.67,63.88,63.67,63.71,40217.0,63.67,63.88,63.67,63.71,40217.0
2023-12-15 14:40:00,63.72,63.79,63.51,63.53,52888.0,63.72,63.79,63.51,63.53,52888.0
2023-12-15 14:50:00,63.55,63.59,63.37,63.51,20460.0,63.55,63.59,63.37,63.51,20460.0
2023-12-15 15:00:00,63.53,63.58,63.37,63.55,30120.0,63.53,63.58,63.37,63.55,30120.0
2023-12-15 15:10:00,63.53,63.73,63.37,63.6,55422.0,63.53,63.73,63.37,63.6,55422.0
2023-12-15 15:20:00,63.59,63.65,63.47,63.58,50983.0,63.59,63.65,63.47,63.58,50983.0
2023-12-15 15:30:00,63.6,63.99,63.57,63.89,71527.0,63.6,63.99,63.57,63.89,71527.0
2023-12-15 15:40:00,63.88,64.1,63.76,63.92,81351.0,63.88,64.1,63.76,63.92,81351.0
2023-12-15 15:50:00,63.85,64.45,63.83,64.14,286568.0,63.85,64.45,63.83,64.14,286568.0
2023-12-18 09:30:00,64.22,64.6,62.63,63.75,173779.0,64.22,64.6,62.63,63.75,173779.0
2023-12-18 09:40:00,63.92,65.13,63.64,65.06,66039.0,63.92,65.13,63.64,65.06,66039.0
2023-12-18 09:50:00,65.06,65.57,64.96,65.09,90037.0,65.06,65.57,64.96,65.09,90037.0
2023-12-18 10:00:00,65.09,65.6,64.44,64.7,65271.0,65.09,65.6,64.44,64.7,65271.0
2023-12-18 10:10:00,64.64,65.05,64.63,64.81,42210.0,64.64,65.05,64.63,64.81,42210.0
2023-12-18 10:20:00,64.77,64.86,64.03,64.17,73447.0,64.77,64.86,64.03,64.17,73447.0
2023-12-18 10:30:00,64.17,64.19,63.52,63.77,75152.0,64.17,64.19,63.52,63.77,75152.0
2023-12-18 10:40:00,63.77,64.16,63.72,63.76,44979.0,63.77,64.16,63.72,63.76,44979.0
2023-12-18 10:50:00,63.8,63.82,63.04,63.28,66590.0,63.8,63.82,63.04,63.28,66590.0
2023-12-18 11:00:00,63.22,63.22,62.74,63.12,52212.0,63.22,63.22,62.74,63.12,52212.0
2023-12-18 11:10:00,63.13,63.45,63.13,63.22,37718.0,63.13,63.45,63.13,63.22,37718.0
2023-12-18 11:20:00,63.15,63.16,62.81,62.89,183277.0,63.15,63.16,62.81,62.89,183277.0
2023-12-18 11:30:00,62.85,62.99,62.7,62.82,45031.0,62.85,62.99,62.7,62.82,45031.0
2023-12-18 11:40:00,62.82,63.14,62.76,62.99,29781.0,62.82,63.14,62.76,62.99,29781.0
2023-12-18 11:50:00,62.99,63.2,62.82,62.97,38550.0,62.99,63.2,62.82,62.97,38550.0
2023-12-18 12:00:00,62.97,63.42,62.91,63.3,31324.0,62.97,63.42,62.91,63.3,31324.0
2023-12-18 12:10:00,63.26,63.78,63.26,63.71,142379.0,63.26,63.78,63.26,63.71,142379.0
2023-12-18 12:20:00,63.72,64.0,63.59,63.9,20056.0,63.72,64.0,63.59,63.9,20056.0
2023-12-18 12:30:00,63.94,64.27,63.89,64.09,46845.0,63.94,64.27,63.89,64.09,46845.0
2023-12-18 12:40:00,64.1,64.43,64.05,64.42,25551.0,64.1,64.43,64.05,64.42,25551.0
2023-12-18 12:50:00,64.41,64.41,64.0,64.27,40803.0,64.41,64.41,64.0,64.27,40803.0
2023-12-18 13:00:00,64.25,64.34,63.65,63.77,17764.0,64.25,64.34,63.65,63.77,17764.0
2023-12-18 13:10:00,63.74,63.76,63.35,63.53,21993.0,63.74,63.76,63.35,63.53,21993.0
2023-12-18 13:20:00,63.52,63.66,63.35,63.35,17833.0,63.52,63.66,63.35,63.35,17833.0
2023-12-18 13:30:00,63.35,63.5,63.28,63.43,14038.0,63.35,63.5,63.28,63.43,14038.0
2023-12-18 13:40:00,63.44,63.65,63.44,63.56,21193.0,63.44,63.65,63.44,63.56,21193.0
2023-12-18 13:50:00,63.57,63.69,63.4,63.47,14808.0,63.57,63.69,63.4,63.47,14808.0
2023-12-18 14:00:00,63.44,63.6,63.35,63.5,11760.0,63.44,63.6,63.35,63.5,11760.0
2023-12-18 14:10:00,63.5,63.58,63.05,63.05,36831.0,63.5,63.58,63.05,63.05,36831.0
2023-12-18 14:20:00,63.08,63.2,62.95,63.12,38488.0,63.08,63.2,62.95,63.12,38488.0
2023-12-18 14:30:00,63.02,63.27,62.91,63.24,35563.0,63.02,63.27,62.91,63.24,35563.0
2023-12-18 14:40:00,63.26,63.5,63.23,63.46,19070.0,63.26,63.5,63.23,63.46,19070.0
2023-12-18 14:50:00,63.43,63.6,63.32,63.32,40440.0,63.43,63.6,63.32,63.32,40440.0
2023-12-18 15:00:00,63.34,63.47,63.21,63.24,19855.0,63.34,63.47,63.21,63.24,19855.0
2023-12-18 15:10:00,63.25,63.36,63.06,63.1,47033.0,63.25,63.36,63.06,63.1,47033.0
2023-12-18 15:20:00,63.09,63.32,63.04,63.07,28237.0,63.09,63.32,63.04,63.07,28237.0
2023-12-18 15:30:00,63.06,63.19,62.96,63.0,41825.0,63.06,63.19,62.96,63.0,41825.0
2023-12-18 15:40:00,63.0,63.44,63.0,63.42,46156.0,63.0,63.44,63.0,63.42,46156.0
2023-12-18 15:50:00,63.43,63.49,62.84,62.93,274118.0,63.43,63.49,62.84,62.93,274118.0
2023-12-19 09:30:00,63.98,65.12,63.81,64.66,128896.0,63.98,65.12,63.81,64.66,128896.0
2023-12-19 09:40:00,64.66,65.19,64.52,65.09,108051.0,64.66,65.19,64.52,65.09,108051.0
2023-12-19 09:50:00,65.1,66.2,65.1,65.69,110325.0,65.1,66.2,65.1,65.69,110325.0
2023-12-19 10:00:00,65.74,65.8,64.76,65.57,244549.0,65.74,65.8,64.76,65.57,244549.0
2023-12-19 10:10:00,65.57,66.26,65.52,66.2,110301.0,65.57,66.26,65.52,66.2,110301.0
2023-12-19 10:20:00,66.17,66.17,65.8,65.95,106136.0,66.17,66.17,65.8,65.95,106136.0
2023-12-19 10:30:00,65.92,66.45,65.78,66.35,121240.0,65.92,66.45,65.78,66.35,121240.0
2023-12-19 10:40:00,66.3,66.79,66.04,66.79,127767.0,66.3,66.79,66.04,66.79,127767.0
2023-12-19 10:50:00,66.81,66.81,66.44,66.67,87056.0,66.81,66.81,66.44,66.67,87056.0
2023-12-19 11:00:00,66.7,66.8,66.5,66.6,61392.0,66.7,66.8,66.5,66.6,61392.0
2023-12-19 11:10:00,66.62,66.76,66.23,66.3,79543.0,66.62,66.76,66.23,66.3,79543.0
2023-12-19 11:20:00,66.3,66.34,65.66,65.69,80409.0,66.3,66.34,65.66,65.69,80409.0
2023-12-19 11:30:00,65.65,65.69,65.19,65.23,80986.0,65.65,65.69,65.19,65.23,80986.0
2023-12-19 11:40:00,65.24,65.28,64.99,65.05,59470.0,65.24,65.28,64.99,65.05,59470.0
2023-12-19 11:50:00,65.07,65.47,65.06,65.34,124062.0,65.07,65.47,65.06,65.34,124062.0
2023-12-19 12:00:00,65.31,65.62,65.05,65.53,52305.0,65.31,65.62,65.05,65.53,52305.0
2023-12-19 12:10:00,65.53,65.93,65.39,65.93,68364.0,65.53,65.93,65.39,65.93,68364.0
2023-12-19 12:20:00,65.87,66.32,65.73,66.3,45244.0,65.87,66.32,65.73,66.3,45244.0
2023-12-19 12:30:00,66.31,66.77,66.3,66.75,65598.0,66.31,66.77,66.3,66.75,65598.0
2023-12-19 12:40:00,66.75,66.76,66.57,66.74,48577.0,66.75,66.76,66.57,66.74,48577.0
2023-12-19 12:50:00,66.75,66.77,66.42,66.44,51760.0,66.75,66.77,66.42,66.44,51760.0
2023-12-19 13:00:00,66.45,66.5,66.08,66.08,35382.0,66.45,66.5,66.08,66.08,35382.0
2023-12-19 13:10:00,66.07,66.57,65.97,66.31,40951.0,66.07,66.57,65.97,66.31,40951.0
2023-12-19 13:20:00,66.29,66.48,66.26,66.47,17936.0,66.29,66.48,66.26,66.47,17936.0
2023-12-19 13:30:00,66.46,66.63,66.43,66.59,26141.0,66.46,66.63,66.43,66.59,26141.0
2023-12-19 13:40:00,66.61,66.76,66.53,66.6,22831.0,66.61,66.76,66.53,66.6,22831.0
2023-12-19 13:50:00,66.54,66.57,66.19,66.46,34524.0,66.54,66.57,66.19,66.46,34524.0
2023-12-19 14:00:00,66.46,66.68,66.44,66.68,27110.0,66.46,66.68,66.44,66.68,27110.0
2023-12-19 14:10:00,66.75,66.85,66.45,66.45,33403.0,66.75,66.85,66.45,66.45,33403.0
2023-12-19 14:20:00,66.45,66.67,66.37,66.64,34283.0,66.45,66.67,66.37,66.64,34283.0
2023-12-19 14:30:00,66.65,66.75,66.5,66.64,33760.0,66.65,66.75,66.5,66.64,33760.0
2023-12-19 14:40:00,66.68,66.93,66.62,66.65,55265.0,66.68,66.93,66.62,66.65,55265.0
2023-12-19 14:50:00,66.63,66.93,66.56,66.77,41718.0,66.63,66.93,66.56,66.77,41718.0
2023-12-19 15:00:00,66.8,66.99,66.62,66.64,48391.0,66.8,66.99,66.62,66.64,48391.0
2023-12-19 15:10:00,66.63,66.77,66.43,66.45,40097.0,66.63,66.77,66.43,66.45,40097.0
2023-12-19 15:20:00,66.47,66.65,66.38,66.55,42689.0,66.47,66.65,66.38,66.55,42689.0
2023-12-19 15:30:00,66.56,66.9,66.5,66.86,70160.0,66.56,66.9,66.5,66.86,70160.0
2023-12-19 15:40:00,66.88,67.04,66.65,66.72,110753.0,66.88,67.04,66.65,66.72,110753.0
2023-12-19 15:50:00,66.74,66.88,66.59,66.7,259183.0,66.74,66.88,66.59,66.7,259183.0
2023-12-20 09:30:00,65.85,66.74,65.34,66.43,74207.0,65.85,66.74,65.34,66.43,74207.0
2023-12-20 09:40:00,66.29,66.73,65.91,66.64,55637.0,66.29,66.73,65.91,66.64,55637.0
2023-12-20 09:50:00,66.73,66.94,66.19,66.64,61139.0,66.73,66.94,66.19,66.64,61139.0
2023-12-20 10:00:00,66.55,67.58,66.53,67.48,88207.0,66.55,67.58,66.53,67.48,88207.0
2023-12-20 10:10:00,67.46,68.05,67.28,67.53,94080.0,67.46,68.05,67.28,67.53,94080.0
2023-12-20 10:20:00,67.59,67.69,67.31,67.46,85724.0,67.59,67.69,67.31,67.46,85724.0
2023-12-20 10:30:00,67.45,68.22,67.4,67.64,76665.0,67.45,68.22,67.4,67.64,76665.0
2023-12-20 10:40:00,67.56,67.57,67.0,67.2,102420.0,67.56,67.57,67.0,67.2,102420.0
2023-12-20 10:50:00,67.15,67.6,66.99,67.51,46020.0,67.15,67.6,66.99,67.51,46020.0
2023-12-20 11:00:00,67.46,67.6,66.99,67.03,54069.0,67.46,67.6,66.99,67.03,54069.0
2023-12-20 11:10:00,66.99,67.31,66.97,67.14,63266.0,66.99,67.31,66.97,67.14,63266.0
2023-12-20 11:20:00,67.15,67.39,67.13,67.24,17208.0,67.15,67.39,67.13,67.24,17208.0
2023-12-20 11:30:00,67.25,67.25,67.0,67.19,26143.0,67.25,67.25,67.0,67.19,26143.0
2023-12-20 11:40:00,67.18,67.54,67.09,67.48,26565.0,67.18,67.54,67.09,67.48,26565.0
2023-12-20 11:50:00,67.46,67.54,67.34,67.44,20541.0,67.46,67.54,67.34,67.44,20541.0
2023-12-20 12:00:00,67.45,67.6,67.11,67.11,17675.0,67.45,67.6,67.11,67.11,17675.0
2023-12-20 12:10:00,67.16,67.3,67.06,67.12,18415.0,67.16,67.3,67.06,67.12,18415.0
2023-12-20 12:20:00,67.13,67.55,67.01,67.55,26880.0,67.13,67.55,67.01,67.55,26880.0
2023-12-20 12:30:00,67.55,67.65,67.4,67.65,26126.0,67.55,67.65,67.4,67.65,26126.0
2023-12-20 12:40:00,67.64,67.89,67.64,67.82,25737.0,67.64,67.89,67.64,67.82,25737.0
2023-12-20 12:50:00,67.86,68.02,67.76,67.76,30050.0,67.86,68.02,67.76,67.76,30050.0
2023-12-20 13:00:00,67.76,67.83,67.49,67.83,25630.0,67.76,67.83,67.49,67.83,25630.0
2023-12-20 13:10:00,67.8,67.85,67.63,67.74,14406.0,67.8,67.85,67.63,67.74,14406.0
2023-12-20 13:20:00,67.73,68.07,67.73,67.89,19181.0,67.73,68.07,67.73,67.89,19181.0
2023-12-20 13:30:00,67.92,68.06,67.86,67.98,14120.0,67.92,68.06,67.86,67.98,14120.0
2023-12-20 13:40:00,67.96,68.15,67.94,68.04,35163.0,67.96,68.15,67.94,68.04,35163.0
2023-12-20 13:50:00,68.04,68.06,67.55,67.78,45679.0,68.04,68.06,67.55,67.78,45679.0
2023-12-20 14:00:00,67.76,67.99,67.74,67.94,44600.0,67.76,67.99,67.74,67.94,44600.0
2023-12-20 14:10:00,67.93,68.18,67.91,67.98,50620.0,67.93,68.18,67.91,67.98,50620.0
2023-12-20 14:20:00,67.96,68.03,67.69,67.73,30640.0,67.96,68.03,67.69,67.73,30640.0
2023-12-20 14:30:00,67.68,67.7,67.06,67.14,75048.0,67.68,67.7,67.06,67.14,75048.0
2023-12-20 14:40:00,67.11,67.25,66.18,66.42,96400.0,67.11,67.25,66.18,66.42,96400.0
2023-12-20 14:50:00,66.46,66.58,65.58,65.88,87472.0,66.46,66.58,65.58,65.88,87472.0
2023-12-20 15:00:00,65.78,66.03,64.91,65.36,164857.0,65.78,66.03,64.91,65.36,164857.0
2023-12-20 15:10:00,65.34,66.46,65.34,66.33,106330.0,65.34,66.46,65.34,66.33,106330.0
2023-12-20 15:20:00,66.33,66.34,65.04,65.05,71427.0,66.33,66.34,65.04,65.05,71427.0
2023-12-20 15:30:00,65.04,65.39,64.75,65.33,128431.0,65.04,65.39,64.75,65.33,128431.0
2023-12-20 15:40:00,65.34,65.66,65.08,65.19,76015.0,65.34,65.66,65.08,65.19,76015.0
2023-12-20 15:50:00,65.22,65.43,64.67,64.67,218348.0,65.22,65.43,64.67,64.67,218348.0
2023-12-21 09:30:00,66.8,67.75,66.54,67.3,129859.0,66.8,67.75,66.54,67.3,129859.0
2023-12-21 09:40:00,67.25,67.35,66.52,66.87,90372.0,67.25,67.35,66.52,66.87,90372.0
2023-12-21 09:50:00,66.84,67.02,66.48,66.72,99213.0,66.84,67.02,66.48,66.72,99213.0
2023-12-21 10:00:00,66.76,66.82,65.92,66.09,78006.0,66.76,66.82,65.92,66.09,78006.0
2023-12-21 10:10:00,66.08,67.23,66.07,66.98,80859.0,66.08,67.23,66.07,66.98,80859.0
2023-12-21 10:20:00,67.05,67.5,66.74,67.05,74391.0,67.05,67.5,66.74,67.05,74391.0
2023-12-21 10:30:00,67.1,67.44,66.84,67.17,74451.0,67.1,67.44,66.84,67.17,74451.0
2023-12-21 10:40:00,67.16,67.57,66.92,67.13,48435.0,67.16,67.57,66.92,67.13,48435.0
2023-12-21 10:50:00,67.13,67.33,66.84,67.33,37161.0,67.13,67.33,66.84,67.33,37161.0
2023-12-21 11:00:00,67.27,67.36,66.76,66.8,26870.0,67.27,67.36,66.76,66.8,26870.0
2023-12-21 11:10:00,66.8,66.95,66.0,66.28,90014.0,66.8,66.95,66.0,66.28,90014.0
2023-12-21 11:20:00,66.3,66.44,66.04,66.21,31289.0,66.3,66.44,66.04,66.21,31289.0
2023-12-21 11:30:00,66.19,66.45,66.11,66.35,32572.0,66.19,66.45,66.11,66.35,32572.0
2023-12-21 11:40:00,66.31,66.51,66.24,66.45,28755.0,66.31,66.51,66.24,66.45,28755.0
2023-12-21 11:50:00,66.49,66.54,66.08,66.1,39886.0,66.49,66.54,66.08,66.1,39886.0
2023-12-21 12:00:00,66.08,66.26,65.62,65.65,74467.0,66.08,66.26,65.62,65.65,74467.0
2023-12-21 12:10:00,65.63,65.97,65.63,65.87,23040.0,65.63,65.97,65.63,65.87,23040.0
2023-12-21 12:20:00,65.87,66.17,65.69,66.14,28540.0,65.87,66.17,65.69,66.14,28540.0
2023-12-21 12:30:00,66.14,66.41,66.08,66.28,38238.0,66.14,66.41,66.08,66.28,38238.0
2023-12-21 12:40:00,66.23,66.49,66.21,66.24,25925.0,66.23,66.49,66.21,66.24,25925.0
2023-12-21 12:50:00,66.22,66.45,66.17,66.3,19605.0,66.22,66.45,66.17,66.3,19605.0
2023-12-21 13:00:00,66.33,66.5,66.14,66.27,40822.0,66.33,66.5,66.14,66.27,40822.0
2023-12-21 13:10:00,66.26,66.33,66.0,66.02,33220.0,66.26,66.33,66.0,66.02,33220.0
2023-12-21 13:20:00,66.03,66.45,65.99,66.4,23907.0,66.03,66.45,65.99,66.4,23907.0
2023-12-21 13:30:00,66.44,66.53,66.27,66.34,16180.0,66.44,66.53,66.27,66.34,16180.0
2023-12-21 13:40:00,66.32,66.59,66.28,66.55,21322.0,66.32,66.59,66.28,66.55,21322.0
2023-12-21 13:50:00,66.51,66.87,66.47,66.84,11506.0,66.51,66.87,66.47,66.84,11506.0
2023-12-21 14:00:00,66.85,66.92,66.7,66.8,33900.0,66.85,66.92,66.7,66.8,33900.0
2023-12-21 14:10:00,66.81,67.06,66.73,66.99,19210.0,66.81,67.06,66.73,66.99,19210.0
2023-12-21 14:20:00,66.97,66.97,66.66,66.75,13454.0,66.97,66.97,66.66,66.75,13454.0
2023-12-21 14:30:00,66.77,67.14,66.69,67.12,21040.0,66.77,67.14,66.69,67.12,21040.0
2023-12-21 14:40:00,67.12,67.3,67.02,67.09,31333.0,67.12,67.3,67.02,67.09,31333.0
2023-12-21 14:50:00,67.09,67.48,67.09,67.44,63397.0,67.09,67.48,67.09,67.44,63397.0
2023-12-21 15:00:00,67.45,67.65,67.28,67.28,40365.0,67.45,67.65,67.28,67.28,40365.0
2023-12-21 15:10:00,67.28,67.57,67.28,67.43,45217.0,67.28,67.57,67.28,67.43,45217.0
2023-12-21 15:20:00,67.41,67.51,67.22,67.46,47014.0,67.41,67.51,67.22,67.46,47014.0
2023-12-21 15:30:00,67.47,67.55,67.24,67.34,65525.0,67.47,67.55,67.24,67.34,65525.0
2023-12-21 15:40:00,67.32,67.89,67.3,67.88,100567.0,67.32,67.89,67.3,67.88,100567.0
2023-12-21 15:50:00,67.86,68.38,67.83,68.1,381609.0,67.86,68.38,67.83,68.1,381609.0
2023-12-22 09:30:00,68.18,68.74,67.24,68.59,107460.0,68.18,68.74,67.24,68.59,107460.0
2023-12-22 09:40:00,68.66,69.67,68.55,69.23,90077.0,68.66,69.67,68.55,69.23,90077.0
2023-12-22 09:50:00,69.21,69.31,68.46,68.74,58537.0,69.21,69.31,68.46,68.74,58537.0
2023-12-22 10:00:00,68.82,68.92,68.43,68.57,27917.0,68.82,68.92,68.43,68.57,27917.0
2023-12-22 10:10:00,68.56,68.68,68.28,68.35,41196.0,68.56,68.68,68.28,68.35,41196.0
2023-12-22 10:20:00,68.29,68.33,67.83,68.15,48382.0,68.29,68.33,67.83,68.15,48382.0
2023-12-22 10:30:00,68.15,68.32,67.78,67.9,24347.0,68.15,68.32,67.78,67.9,24347.0
2023-12-22 10:40:00,67.95,68.22,67.92,67.98,33926.0,67.95,68.22,67.92,67.98,33926.0
2023-12-22 10:50:00,68.0,68.01,67.68,67.78,27335.0,68.0,68.01,67.68,67.78,27335.0
2023-12-22 11:00:00,67.65,68.0,67.5,67.81,36671.0,67.65,68.0,67.5,67.81,36671.0
2023-12-22 11:10:00,67.89,68.02,67.78,67.97,15486.0,67.89,68.02,67.78,67.97,15486.0
2023-12-22 11:20:00,67.93,68.0,67.69,67.79,19514.0,67.93,68.0,67.69,67.79,19514.0
2023-12-22 11:30:00,67.82,68.07,67.82,67.99,14641.0,67.82,68.07,67.82,67.99,14641.0
2023-12-22 11:40:00,68.01,68.22,67.98,68.03,20247.0,68.01,68.22,67.98,68.03,20247.0
2023-12-22 11:50:00,68.04,68.28,67.97,68.15,19415.0,68.04,68.28,67.97,68.15,19415.0
2023-12-22 12:00:00,68.13,68.2,67.93,67.94,28558.0,68.13,68.2,67.93,67.94,28558.0
2023-12-22 12:10:00,67.9,68.11,67.82,68.02,23486.0,67.9,68.11,67.82,68.02,23486.0
2023-12-22 12:20:00,68.03,68.03,67.83,67.92,24707.0,68.03,68.03,67.83,67.92,24707.0
2023-12-22 12:30:00,67.91,68.01,67.63,67.93,41123.0,67.91,68.01,67.63,67.93,41123.0
2023-12-22 12:40:00,67.94,68.0,67.84,67.88,15522.0,67.94,68.0,67.84,67.88,15522.0
2023-12-22 12:50:00,67.83,67.91,67.73,67.81,11914.0,67.83,67.91,67.73,67.81,11914.0
2023-12-22 13:00:00,67.81,67.93,67.65,67.65,14237.0,67.81,67.93,67.65,67.65,14237.0
2023-12-22 13:10:00,67.65,67.74,67.54,67.59,13783.0,67.65,67.74,67.54,67.59,13783.0
2023-12-22 13:20:00,67.59,67.63,67.42,67.43,20244.0,67.59,67.63,67.42,67.43,20244.0
2023-12-22 13:30:00,67.43,67.5,67.37,67.42,22512.0,67.43,67.5,67.37,67.42,22512.0
2023-12-22 13:40:00,67.42,67.67,67.38,67.61,31702.0,67.42,67.67,67.38,67.61,31702.0
2023-12-22 13:50:00,67.59,67.65,67.54,67.63,8061.0,67.59,67.65,67.54,67.63,8061.0
2023-12-22 14:00:00,67.58,67.61,67.03,67.1,28981.0,67.58,67.61,67.03,67.1,28981.0
2023-12-22 14:10:00,67.08,67.22,66.8,66.92,32435.0,67.08,67.22,66.8,66.92,32435.0
2023-12-22 14:20:00,66.91,66.91,65.84,65.92,118044.0,66.91,66.91,65.84,65.92,118044.0
2023-12-22 14:30:00,65.91,66.6,65.85,66.47,48972.0,65.91,66.6,65.85,66.47,48972.0
2023-12-22 14:40:00,66.5,66.91,66.5,66.66,16355.0,66.5,66.91,66.5,66.66,16355.0
2023-12-22 14:50:00,66.64,66.85,66.64,66.79,25008.0,66.64,66.85,66.64,66.79,25008.0
2023-12-22 15:00:00,66.79,66.82,66.63,66.67,33540.0,66.79,66.82,66.63,66.67,33540.0
2023-12-22 15:10:00,66.67,66.98,66.65,66.95,26328.0,66.67,66.98,66.65,66.95,26328.0
2023-12-22 15:20:00,66.93,66.97,66.79,66.97,23626.0,66.93,66.97,66.79,66.97,23626.0
2023-12-22 15:30:00,66.99,67.03,66.82,66.9,33545.0,66.99,67.03,66.82,66.9,33545.0
2023-12-22 15:40:00,66.88,66.95,66.8,66.83,45774.0,66.88,66.95,66.8,66.83,45774.0
2023-12-22 15:50:00,66.85,67.2,66.82,67.1,195849.0,66.85,67.2,66.82,67.1,195849.0
2023-12-26 09:30:00,67.24,67.53,66.51,67.01,45643.0,67.24,67.53,66.51,67.01,45643.0
2023-12-26 09:40:00,66.92,67.19,66.56,66.78,38227.0,66.92,67.19,66.56,66.78,38227.0
2023-12-26 09:50:00,66.76,67.2,66.68,67.06,35112.0,66.76,67.2,66.68,67.06,35112.0
2023-12-26 10:00:00,67.06,67.17,66.53,66.7,50214.0,67.06,67.17,66.53,66.7,50214.0
2023-12-26 10:10:00,66.7,66.71,66.29,66.37,40314.0,66.7,66.71,66.29,66.37,40314.0
2023-12-26 10:20:00,66.38,66.54,66.31,66.51,26779.0,66.38,66.54,66.31,66.51,26779.0
2023-12-26 10:30:00,66.57,66.61,66.18,66.36,33485.0,66.57,66.61,66.18,66.36,33485.0
2023-12-26 10:40:00,66.27,66.31,65.81,65.91,30727.0,66.27,66.31,65.81,65.91,30727.0
2023-12-26 10:50:00,65.84,65.92,65.71,65.76,27755.0,65.84,65.92,65.71,65.76,27755.0
2023-12-26 11:00:00,65.8,65.89,65.67,65.72,23777.0,65.8,65.89,65.67,65.72,23777.0
2023-12-26 11:10:00,65.72,65.84,65.63,65.78,21573.0,65.72,65.84,65.63,65.78,21573.0
2023-12-26 11:20:00,65.78,66.07,65.78,66.01,34081.0,65.78,66.07,65.78,66.01,34081.0
2023-12-26 11:30:00,66.01,66.19,65.97,66.18,22906.0,66.01,66.19,65.97,66.18,22906.0
2023-12-26 11:40:00,66.19,66.26,66.06,66.1,8700.0,66.19,66.26,66.06,66.1,8700.0
2023-12-26 11:50:00,66.09,66.21,66.08,66.14,24678.0,66.09,66.21,66.08,66.14,24678.0
2023-12-26 12:00:00,66.11,66.15,65.88,66.03,13388.0,66.11,66.15,65.88,66.03,13388.0
2023-12-26 12:10:00,66.05,66.28,66.05,66.16,26484.0,66.05,66.28,66.05,66.16,26484.0
2023-12-26 12:20:00,66.14,66.14,65.98,66.01,14020.0,66.14,66.14,65.98,66.01,14020.0
2023-12-26 12:30:00,66.01,66.13,65.68,65.72,12106.0,66.01,66.13,65.68,65.72,12106.0
2023-12-26 12:40:00,65.73,65.83,65.57,65.66,19775.0,65.73,65.83,65.57,65.66,19775.0
2023-12-26 12:50:00,65.69,65.72,65.27,65.31,24099.0,65.69,65.72,65.27,65.31,24099.0
2023-12-26 13:00:00,65.31,65.56,65.29,65.53,24766.0,65.31,65.56,65.29,65.53,24766.0
2023-12-26 13:10:00,65.51,65.51,65.27,65.38,15509.0,65.51,65.51,65.27,65.38,15509.0
2023-12-26 13:20:00,65.37,65.43,65.25,65.28,19027.0,65.37,65.43,65.25,65.28,19027.0
2023-12-26 13:30:00,65.29,65.33,65.25,65.29,21660.0,65.29,65.33,65.25,65.29,21660.0
2023-12-26 13:40:00,65.29,65.38,65.12,65.34,54199.0,65.29,65.38,65.12,65.34,54199.0
2023-12-26 13:50:00,65.37,65.43,65.22,65.25,20228.0,65.37,65.43,65.22,65.25,20228.0
2023-12-26 14:00:00,65.25,65.28,65.09,65.14,26870.0,65.25,65.28,65.09,65.14,26870.0
2023-12-26 14:10:00,65.14,65.25,65.04,65.14,44725.0,65.14,65.25,65.04,65.14,44725.0
2023-12-26 14:20:00,65.14,65.29,65.1,65.12,20638.0,65.14,65.29,65.1,65.12,20638.0
2023-12-26 14:30:00,65.09,65.3,64.97,65.23,44365.0,65.09,65.3,64.97,65.23,44365.0
2023-12-26 14:40:00,65.22,65.31,65.07,65.12,24997.0,65.22,65.31,65.07,65.12,24997.0
2023-12-26 14:50:00,65.12,65.21,65.09,65.18,27793.0,65.12,65.21,65.09,65.18,27793.0
2023-12-26 15:00:00,65.18,65.29,65.02,65.02,35052.0,65.18,65.29,65.02,65.02,35052.0
2023-12-26 15:10:00,65.03,65.2,64.97,65.18,87141.0,65.03,65.2,64.97,65.18,87141.0
2023-12-26 15:20:00,65.23,65.6,65.12,65.45,63954.0,65.23,65.6,65.12,65.45,63954.0
2023-12-26 15:30:00,65.49,65.5,65.18,65.23,30970.0,65.49,65.5,65.18,65.23,30970.0
2023-12-26 15:40:00,65.21,65.43,65.16,65.41,44538.0,65.21,65.43,65.16,65.41,44538.0
2023-12-26 15:50:00,65.4,65.41,64.81,64.82,257775.0,65.4,65.41,64.81,64.82,257775.0
2023-12-27 09:30:00,65.41,66.35,65.34,66.11,71002.0,65.41,66.35,65.34,66.11,71002.0
2023-12-27 09:40:00,66.2,66.96,65.95,66.03,64200.0,66.2,66.96,65.95,66.03,64200.0
2023-12-27 09:50:00,66.03,66.32,65.83,66.21,29047.0,66.03,66.32,65.83,66.21,29047.0
2023-12-27 10:00:00,66.29,66.29,65.65,65.85,33764.0,66.29,66.29,65.65,65.85,33764.0
2023-12-27 10:10:00,65.84,65.84,65.37,65.38,29509.0,65.84,65.84,65.37,65.38,29509.0
2023-12-27 10:20:00,65.39,65.57,65.09,65.3,24666.0,65.39,65.57,65.09,65.3,24666.0
2023-12-27 10:30:00,65.29,65.36,64.82,64.97,35630.0,65.29,65.36,64.82,64.97,35630.0
2023-12-27 10:40:00,64.94,65.02,64.69,64.82,30385.0,64.94,65.02,64.69,64.82,30385.0
2023-12-27 10:50:00,64.85,65.0,64.63,64.83,22883.0,64.85,65.0,64.63,64.83,22883.0
2023-12-27 11:00:00,64.81,64.82,64.55,64.79,23693.0,64.81,64.82,64.55,64.79,23693.0
2023-12-27 11:10:00,64.76,65.14,64.44,65.08,29164.0,64.76,65.14,64.44,65.08,29164.0
2023-12-27 11:20:00,65.05,65.2,64.95,65.03,18853.0,65.05,65.2,64.95,65.03,18853.0
2023-12-27 11:30:00,65.03,65.25,65.0,65.17,15662.0,65.03,65.25,65.0,65.17,15662.0
2023-12-27 11:40:00,65.14,65.2,65.07,65.15,13304.0,65.14,65.2,65.07,65.15,13304.0
2023-12-27 11:50:00,65.12,65.16,64.94,65.1,16100.0,65.12,65.16,64.94,65.1,16100.0
2023-12-27 12:00:00,65.1,65.2,65.03,65.09,7447.0,65.1,65.2,65.03,65.09,7447.0
2023-12-27 12:10:00,65.09,65.18,65.02,65.15,13426.0,65.09,65.18,65.02,65.15,13426.0
2023-12-27 12:20:00,65.17,65.22,65.02,65.07,19413.0,65.17,65.22,65.02,65.07,19413.0
2023-12-27 12:30:00,65.09,65.17,65.04,65.06,10806.0,65.09,65.17,65.04,65.06,10806.0
2023-12-27 12:40:00,65.13,65.13,64.91,65.01,4725.0,65.13,65.13,64.91,65.01,4725.0
2023-12-27 12:50:00,65.01,65.21,65.01,65.17,12092.0,65.01,65.21,65.01,65.17,12092.0
2023-12-27 13:00:00,65.21,65.25,65.01,65.15,19917.0,65.21,65.25,65.01,65.15,19917.0
2023-12-27 13:10:00,65.19,65.25,65.04,65.09,12621.0,65.19,65.25,65.04,65.09,12621.0
2023-12-27 13:20:00,65.1,65.1,64.73,64.8,17707.0,65.1,65.1,64.73,64.8,17707.0
2023-12-27 13:30:00,64.81,64.91,64.75,64.91,17442.0,64.81,64.91,64.75,64.91,17442.0
2023-12-27 13:40:00,64.94,64.96,64.82,64.82,6101.0,64.94,64.96,64.82,64.82,6101.0
2023-12-27 13:50:00,64.78,64.9,64.47,64.49,14284.0,64.78,64.9,64.47,64.49,14284.0
2023-12-27 14:00:00,64.48,64.58,64.19,64.51,32675.0,64.48,64.58,64.19,64.51,32675.0
2023-12-27 14:10:00,64.52,64.62,64.37,64.62,11635.0,64.52,64.62,64.37,64.62,11635.0
2023-12-27 14:20:00,64.6,64.8,64.57,64.69,12735.0,64.6,64.8,64.57,64.69,12735.0
2023-12-27 14:30:00,64.68,64.69,64.55,64.61,8041.0,64.68,64.69,64.55,64.61,8041.0
2023-12-27 14:40:00,64.58,64.65,64.38,64.57,18741.0,64.58,64.65,64.38,64.57,18741.0
2023-12-27 14:50:00,64.59,64.74,64.59,64.73,11191.0,64.59,64.74,64.59,64.73,11191.0
2023-12-27 15:00:00,64.77,64.91,64.72,64.86,24119.0,64.77,64.91,64.72,64.86,24119.0
2023-12-27 15:10:00,64.87,64.89,64.63,64.64,25295.0,64.87,64.89,64.63,64.64,25295.0
2023-12-27 15:20:00,64.64,64.71,64.52,64.6,20555.0,64.64,64.71,64.52,64.6,20555.0
2023-12-27 15:30:00,64.59,64.73,64.54,64.57,57680.0,64.59,64.73,64.54,64.57,57680.0
2023-12-27 15:40:00,64.56,64.61,64.38,64.5,93786.0,64.56,64.61,64.38,64.5,93786.0
2023-12-27 15:50:00,64.5,64.61,64.34,64.43,227037.0,64.5,64.61,64.34,64.43,227037.0
2023-12-28 09:30:00,64.45,64.8,63.75,64.25,88378.0,64.45,64.8,63.75,64.25,88378.0
2023-12-28 09:40:00,64.32,64.63,63.74,63.89,38433.0,64.32,64.63,63.74,63.89,38433.0
2023-12-28 09:50:00,63.89,63.98,63.4,63.94,35404.0,63.89,63.98,63.4,63.94,35404.0
2023-12-28 10:00:00,63.88,63.92,63.19,63.5,61233.0,63.88,63.92,63.19,63.5,61233.0
2023-12-28 10:10:00,63.5,63.63,63.14,63.45,41111.0,63.5,63.63,63.14,63.45,41111.0
2023-12-28 10:20:00,63.45,63.75,63.41,63.62,32754.0,63.45,63.75,63.41,63.62,32754.0
2023-12-28 10:30:00,63.63,64.0,63.58,63.87,41306.0,63.63,64.0,63.58,63.87,41306.0
2023-12-28 10:40:00,63.89,64.24,63.69,64.24,36598.0,63.89,64.24,63.69,64.24,36598.0
2023-12-28 10:50:00,64.25,64.34,64.07,64.26,23561.0,64.25,64.34,64.07,64.26,23561.0
2023-12-28 11:00:00,64.25,64.25,63.91,64.19,13355.0,64.25,64.25,63.91,64.19,13355.0
2023-12-28 11:10:00,64.25,64.44,63.99,64.02,26835.0,64.25,64.44,63.99,64.02,26835.0
2023-12-28 11:20:00,64.02,64.07,63.91,63.97,13831.0,64.02,64.07,63.91,63.97,13831.0
2023-12-28 11:30:00,63.95,64.23,63.94,64.16,15219.0,63.95,64.23,63.94,64.16,15219.0
2023-12-28 11:40:00,64.2,64.44,64.2,64.35,17610.0,64.2,64.44,64.2,64.35,17610.0
2023-12-28 11:50:00,64.35,64.35,64.12,64.22,15973.0,64.35,64.35,64.12,64.22,15973.0
2023-12-28 12:00:00,64.22,64.4,64.18,64.19,14531.0,64.22,64.4,64.18,64.19,14531.0
2023-12-28 12:10:00,64.2,64.38,64.2,64.34,11112.0,64.2,64.38,64.2,64.34,11112.0
2023-12-28 12:20:00,64.34,64.36,64.25,64.3,5634.0,64.34,64.36,64.25,64.3,5634.0
2023-12-28 12:30:00,64.29,64.42,64.29,64.39,10612.0,64.29,64.42,64.29,64.39,10612.0
2023-12-28 12:40:00,64.35,64.36,64.03,64.03,7274.0,64.35,64.36,64.03,64.03,7274.0
2023-12-28 12:50:00,64.0,64.08,63.9,63.97,16922.0,64.0,64.08,63.9,63.97,16922.0
2023-12-28 13:00:00,64.0,64.05,63.65,63.92,27910.0,64.0,64.05,63.65,63.92,27910.0
2023-12-28 13:10:00,63.98,63.98,63.74,63.91,14228.0,63.98,63.98,63.74,63.91,14228.0
2023-12-28 13:20:00,63.94,64.24,63.83,64.22,12826.0,63.94,64.24,63.83,64.22,12826.0
2023-12-28 13:30:00,64.22,64.24,64.09,64.19,12135.0,64.22,64.24,64.09,64.19,12135.0
2023-12-28 13:40:00,64.17,64.17,63.86,63.88,13357.0,64.17,64.17,63.86,63.88,13357.0
2023-12-28 13:50:00,63.87,63.98,63.82,63.92,7087.0,63.87,63.98,63.82,63.92,7087.0
2023-12-28 14:00:00,63.94,64.14,63.93,64.02,10503.0,63.94,64.14,63.93,64.02,10503.0
2023-12-28 14:10:00,64.0,64.03,63.8,63.84,11271.0,64.0,64.03,63.8,63.84,11271.0
2023-12-28 14:20:00,63.86,64.17,63.83,64.12,61233.0,63.86,64.17,63.83,64.12,61233.0
2023-12-28 14:30:00,64.16,64.2,63.98,64.05,10646.0,64.16,64.2,63.98,64.05,10646.0
2023-12-28 14:40:00,64.08,64.08,63.9,64.0,14242.0,64.08,64.08,63.9,64.0,14242.0
2023-12-28 14:50:00,64.01,64.05,63.77,63.77,20129.0,64.01,64.05,63.77,63.77,20129.0
2023-12-28 15:00:00,63.8,63.93,63.75,63.76,23574.0,63.8,63.93,63.75,63.76,23574.0
2023-12-28 15:10:00,63.76,63.89,63.66,63.82,44366.0,63.76,63.89,63.66,63.82,44366.0
2023-12-28 15:20:00,63.79,63.93,63.75,63.9,16851.0,63.79,63.93,63.75,63.9,16851.0
2023-12-28 15:30:00,63.9,64.17,63.9,64.14,45399.0,63.9,64.17,63.9,64.14,45399.0
2023-12-28 15:40:00,64.14,64.31,64.06,64.22,56782.0,64.14,64.31,64.06,64.22,56782.0
2023-12-28 15:50:00,64.2,64.25,64.04,64.11,190429.0,64.2,64.25,64.04,64.11,190429.0
2023-12-29 09:30:00,64.65,65.26,63.94,64.8,96627.0,64.65,65.26,63.94,64.8,96627.0
2023-12-29 09:40:00,64.69,64.84,64.33,64.74,51911.0,64.69,64.84,64.33,64.74,51911.0
2023-12-29 09:50:00,64.74,64.86,64.23,64.36,27500.0,64.74,64.86,64.23,64.36,27500.0
2023-12-29 10:00:00,64.36,64.82,64.24,64.39,71014.0,64.36,64.82,64.24,64.39,71014.0
2023-12-29 10:10:00,64.39,64.42,63.99,64.08,57970.0,64.39,64.42,63.99,64.08,57970.0
2023-12-29 10:20:00,64.02,64.07,63.39,63.53,135765.0,64.02,64.07,63.39,63.53,135765.0
2023-12-29 10:30:00,63.54,63.58,62.97,63.1,50080.0,63.54,63.58,62.97,63.1,50080.0
2023-12-29 10:40:00,63.13,63.16,62.5,62.92,71275.0,63.13,63.16,62.5,62.92,71275.0
2023-12-29 10:50:00,62.9,63.02,62.66,62.91,29344.0,62.9,63.02,62.66,62.91,29344.0
2023-12-29 11:00:00,62.9,62.95,62.49,62.67,28509.0,62.9,62.95,62.49,62.67,28509.0
2023-12-29 11:10:00,62.64,62.72,62.11,62.35,64263.0,62.64,62.72,62.11,62.35,64263.0
2023-12-29 11:20:00,62.33,62.46,62.12,62.43,62731.0,62.33,62.46,62.12,62.43,62731.0
2023-12-29 11:30:00,62.39,62.45,62.17,62.37,27383.0,62.39,62.45,62.17,62.37,27383.0
2023-12-29 11:40:00,62.34,62.55,62.22,62.46,22327.0,62.34,62.55,62.22,62.46,22327.0
2023-12-29 11:50:00,62.49,62.52,62.21,62.24,16899.0,62.49,62.52,62.21,62.24,16899.0
2023-12-29 12:00:00,62.25,62.35,62.0,62.05,25568.0,62.25,62.35,62.0,62.05,25568.0
2023-12-29 12:10:00,62.03,62.33,61.98,62.24,44776.0,62.03,62.33,61.98,62.24,44776.0
2023-12-29 12:20:00,62.2,62.29,61.96,62.05,15319.0,62.2,62.29,61.96,62.05,15319.0
2023-12-29 12:30:00,62.03,62.18,62.0,62.07,38444.0,62.03,62.18,62.0,62.07,38444.0
2023-12-29 12:40:00,62.07,62.19,62.02,62.14,15998.0,62.07,62.19,62.02,62.14,15998.0
2023-12-29 12:50:00,62.14,62.27,62.09,62.22,9665.0,62.14,62.27,62.09,62.22,9665.0
2023-12-29 13:00:00,62.2,62.4,62.04,62.36,25752.0,62.2,62.4,62.04,62.36,25752.0
2023-12-29 13:10:00,62.39,62.54,62.36,62.46,23836.0,62.39,62.54,62.36,62.46,23836.0
2023-12-29 13:20:00,62.45,62.49,62.35,62.35,14102.0,62.45,62.49,62.35,62.35,14102.0
2023-12-29 13:30:00,62.37,62.54,62.34,62.52,9638.0,62.37,62.54,62.34,62.52,9638.0
2023-12-29 13:40:00,62.49,62.59,62.4,62.49,13428.0,62.49,62.59,62.4,62.49,13428.0
2023-12-29 13:50:00,62.45,62.45,62.15,62.23,12633.0,62.45,62.45,62.15,62.23,12633.0
2023-12-29 14:00:00,62.25,62.27,62.14,62.17,16269.0,62.25,62.27,62.14,62.17,16269.0
2023-12-29 14:10:00,62.19,62.25,62.06,62.14,18500.0,62.19,62.25,62.06,62.14,18500.0
2023-12-29 14:20:00,62.14,62.28,62.02,62.05,18437.0,62.14,62.28,62.02,62.05,18437.0
2023-12-29 14:30:00,62.04,62.31,62.03,62.29,25306.0,62.04,62.31,62.03,62.29,25306.0
2023-12-29 14:40:00,62.28,62.28,62.02,62.14,14556.0,62.28,62.28,62.02,62.14,14556.0
2023-12-29 14:50:00,62.15,62.17,62.02,62.09,16686.0,62.15,62.17,62.02,62.09,16686.0
2023-12-29 15:00:00,62.08,62.14,62.0,62.1,29038.0,62.08,62.14,62.0,62.1,29038.0
2023-12-29 15:10:00,62.14,62.22,61.88,61.89,34807.0,62.14,62.22,61.88,61.89,34807.0
2023-12-29 15:20:00,61.9,62.06,61.75,62.01,53003.0,61.9,62.06,61.75,62.01,53003.0
2023-12-29 15:30:00,62.02,62.06,61.7,61.72,67647.0,62.02,62.06,61.7,61.72,67647.0
2023-12-29 15:40:00,61.73,61.82,61.67,61.72,109195.0,61.73,61.82,61.67,61.72,109195.0
2023-12-29 15:50:00,61.69,61.9,61.37,61.7,313218.0,61.69,61.9,61.37,61.7,313218.0
2024-01-02 09:30:00,60.72,61.2,60.25,60.73,162723.0,60.72,61.2,60.25,60.73,162723.0
2024-01-02 09:40:00,60.8,61.29,60.31,60.36,79878.0,60.8,61.29,60.31,60.36,79878.0
2024-01-02 09:50:00,60.36,61.3,60.27,61.3,102383.0,60.36,61.3,60.27,61.3,102383.0
2024-01-02 10:00:00,61.31,61.56,60.71,60.96,117651.0,61.31,61.56,60.71,60.96,117651.0
2024-01-02 10:10:00,60.97,61.02,60.28,60.28,80953.0,60.97,61.02,60.28,60.28,80953.0
2024-01-02 10:20:00,60.27,60.66,60.03,60.12,77231.0,60.27,60.66,60.03,60.12,77231.0
2024-01-02 10:30:00,60.15,60.15,59.65,59.85,116401.0,60.15,60.15,59.65,59.85,116401.0
2024-01-02 10:40:00,59.77,60.33,59.75,60.15,50900.0,59.77,60.33,59.75,60.15,50900.0
2024-01-02 10:50:00,60.13,60.36,59.57,59.61,41559.0,60.13,60.36,59.57,59.61,41559.0
2024-01-02 11:00:00,59.61,59.97,59.46,59.92,52928.0,59.61,59.97,59.46,59.92,52928.0
2024-01-02 11:10:00,59.92,60.47,59.81,60.41,204709.0,59.92,60.47,59.81,60.41,204709.0
2024-01-02 11:20:00,60.36,60.57,60.23,60.48,37866.0,60.36,60.57,60.23,60.48,37866.0
2024-01-02 11:30:00,60.48,60.61,60.39,60.59,41355.0,60.48,60.61,60.39,60.59,41355.0
2024-01-02 11:40:00,60.63,60.92,60.62,60.79,21815.0,60.63,60.92,60.62,60.79,21815.0
2024-01-02 11:50:00,60.78,60.97,60.66,60.89,23659.0,60.78,60.97,60.66,60.89,23659.0
2024-01-02 12:00:00,60.89,61.04,60.77,60.93,28746.0,60.89,61.04,60.77,60.93,28746.0
2024-01-02 12:10:00,60.89,61.14,60.86,60.87,27306.0,60.89,61.14,60.86,60.87,27306.0
2024-01-02 12:20:00,60.84,60.95,60.69,60.84,24335.0,60.84,60.95,60.69,60.84,24335.0
2024-01-02 12:30:00,60.83,61.07,60.73,60.86,20782.0,60.83,61.07,60.73,60.86,20782.0
2024-01-02 12:40:00,60.87,61.05,60.65,60.69,19029.0,60.87,61.05,60.65,60.69,19029.0
2024-01-02 12:50:00,60.72,60.78,60.38,60.52,19240.0,60.72,60.78,60.38,60.52,19240.0
2024-01-02 13:00:00,60.51,60.52,60.12,60.12,22191.0,60.51,60.52,60.12,60.12,22191.0
2024-01-02 13:10:00,60.18,60.63,60.16,60.61,37921.0,60.18,60.63,60.16,60.61,37921.0
2024-01-02 13:20:00,60.59,60.71,60.24,60.27,22114.0,60.59,60.71,60.24,60.27,22114.0
2024-01-02 13:30:00,60.25,60.39,60.1,60.12,20313.0,60.25,60.39,60.1,60.12,20313.0
2024-01-02 13:40:00,60.09,60.28,60.04,60.09,33737.0,60.09,60.28,60.04,60.09,33737.0
2024-01-02 13:50:00,60.1,60.22,59.79,59.85,39586.0,60.1,60.22,59.79,59.85,39586.0
2024-01-02 14:00:00,59.83,59.87,59.27,59.35,64238.0,59.83,59.87,59.27,59.35,64238.0
2024-01-02 14:10:00,59.36,59.72,59.32,59.46,36949.0,59.36,59.72,59.32,59.46,36949.0
2024-01-02 14:20:00,59.43,59.66,59.25,59.66,75660.0,59.43,59.66,59.25,59.66,75660.0
2024-01-02 14:30:00,59.64,59.64,59.24,59.3,71129.0,59.64,59.64,59.24,59.3,71129.0
2024-01-02 14:40:00,59.29,59.55,59.26,59.49,24124.0,59.29,59.55,59.26,59.49,24124.0
2024-01-02 14:50:00,59.51,59.55,59.26,59.26,31020.0,59.51,59.55,59.26,59.26,31020.0
2024-01-02 15:00:00,59.26,59.28,58.99,59.12,50367.0,59.26,59.28,58.99,59.12,50367.0
2024-01-02 15:10:00,59.13,59.24,58.95,59.21,61377.0,59.13,59.24,58.95,59.21,61377.0
2024-01-02 15:20:00,59.21,59.22,58.84,58.93,65141.0,59.21,59.22,58.84,58.93,65141.0
2024-01-02 15:30:00,58.94,59.04,58.67,58.84,116475.0,58.94,59.04,58.67,58.84,116475.0
2024-01-02 15:40:00,58.8,58.87,58.47,58.61,169194.0,58.8,58.87,58.47,58.61,169194.0
2024-01-02 15:50:00,58.61,58.96,58.61,58.78,434358.0,58.61,58.96,58.61,58.78,434358.0
2024-01-03 09:30:00,56.59,56.86,56.1,56.53,157658.0,56.59,56.86,56.1,56.53,157658.0
2024-01-03 09:40:00,56.56,57.17,56.45,56.59,100707.0,56.56,57.17,56.45,56.59,100707.0
2024-01-03 09:50:00,56.61,56.85,55.76,55.8,125497.0,56.61,56.85,55.76,55.8,125497.0
2024-01-03 10:00:00,55.85,56.3,55.53,55.53,123270.0,55.85,56.3,55.53,55.53,123270.0
2024-01-03 10:10:00,55.55,55.56,54.7,55.19,151933.0,55.55,55.56,54.7,55.19,151933.0
2024-01-03 10:20:00,55.16,55.16,54.69,54.88,75745.0,55.16,55.16,54.69,54.88,75745.0
2024-01-03 10:30:00,54.92,54.98,54.3,54.35,137487.0,54.92,54.98,54.3,54.35,137487.0
2024-01-03 10:40:00,54.36,54.77,54.31,54.72,134960.0,54.36,54.77,54.31,54.72,134960.0
2024-01-03 10:50:00,54.72,54.94,54.61,54.94,99648.0,54.72,54.94,54.61,54.94,99648.0
2024-01-03 11:00:00,54.97,55.49,54.92,55.29,122358.0,54.97,55.49,54.92,55.29,122358.0
2024-01-03 11:10:00,55.32,55.39,55.1,55.17,80458.0,55.32,55.39,55.1,55.17,80458.0
2024-01-03 11:20:00,55.12,55.18,54.82,54.93,93086.0,55.12,55.18,54.82,54.93,93086.0
2024-01-03 11:30:00,54.94,54.97,54.44,54.46,62828.0,54.94,54.97,54.44,54.46,62828.0
2024-01-03 11:40:00,54.45,54.91,54.44,54.57,64937.0,54.45,54.91,54.44,54.57,64937.0
2024-01-03 11:50:00,54.6,54.63,54.12,54.28,76408.0,54.6,54.63,54.12,54.28,76408.0
2024-01-03 12:00:00,54.31,54.33,53.99,54.29,92496.0,54.31,54.33,53.99,54.29,92496.0
2024-01-03 12:10:00,54.29,54.49,54.18,54.43,46886.0,54.29,54.49,54.18,54.43,46886.0
2024-01-03 12:20:00,54.42,55.12,54.39,55.1,88594.0,54.42,55.12,54.39,55.1,88594.0
2024-01-03 12:30:00,55.1,55.24,54.99,55.24,71229.0,55.1,55.24,54.99,55.24,71229.0
2024-01-03 12:40:00,55.23,55.24,54.96,55.07,61768.0,55.23,55.24,54.96,55.07,61768.0
2024-01-03 12:50:00,55.07,55.26,55.01,55.18,66771.0,55.07,55.26,55.01,55.18,66771.0
2024-01-03 13:00:00,55.17,55.58,55.13,55.42,105199.0,55.17,55.58,55.13,55.42,105199.0
2024-01-03 13:10:00,55.42,55.6,55.4,55.51,33709.0,55.42,55.6,55.4,55.51,33709.0
2024-01-03 13:20:00,55.49,55.49,55.32,55.32,33307.0,55.49,55.49,55.32,55.32,33307.0
2024-01-03 13:30:00,55.33,55.35,55.09,55.18,36602.0,55.33,55.35,55.09,55.18,36602.0
2024-01-03 13:40:00,55.2,55.25,54.97,55.22,44286.0,55.2,55.25,54.97,55.22,44286.0
2024-01-03 13:50:00,55.23,55.31,55.13,55.23,32461.0,55.23,55.31,55.13,55.23,32461.0
2024-01-03 14:00:00,55.25,55.33,54.51,54.82,49940.0,55.25,55.33,54.51,54.82,49940.0
2024-01-03 14:10:00,54.8,54.85,54.44,54.62,45916.0,54.8,54.85,54.44,54.62,45916.0
2024-01-03 14:20:00,54.63,55.1,54.52,55.09,43004.0,54.63,55.1,54.52,55.09,43004.0
2024-01-03 14:30:00,55.1,55.22,54.93,55.19,45121.0,55.1,55.22,54.93,55.19,45121.0
2024-01-03 14:40:00,55.15,55.6,55.0,55.33,143434.0,55.15,55.6,55.0,55.33,143434.0
2024-01-03 14:50:00,55.32,55.42,55.22,55.25,45008.0,55.32,55.42,55.22,55.25,45008.0
2024-01-03 15:00:00,55.27,55.35,54.84,55.02,54458.0,55.27,55.35,54.84,55.02,54458.0
2024-01-03 15:10:00,55.03,55.07,54.52,54.56,51424.0,55.03,55.07,54.52,54.56,51424.0
2024-01-03 15:20:00,54.58,54.75,54.46,54.69,80592.0,54.58,54.75,54.46,54.69,80592.0
2024-01-03 15:30:00,54.7,55.33,54.69,55.23,125403.0,54.7,55.33,54.69,55.23,125403.0
2024-01-03 15:40:00,55.23,55.33,55.01,55.09,100007.0,55.23,55.33,55.01,55.09,100007.0
2024-01-03 15:50:00,55.1,55.15,54.9,55.05,476451.0,55.1,55.15,54.9,55.05,476451.0
2024-01-04 09:30:00,54.0,54.33,53.43,53.94,117482.0,54.0,54.33,53.43,53.94,117482.0
2024-01-04 09:40:00,53.94,54.29,53.65,53.71,93492.0,53.94,54.29,53.65,53.71,93492.0
2024-01-04 09:50:00,53.7,54.33,53.69,53.8,98962.0,53.7,54.33,53.69,53.8,98962.0
2024-01-04 10:00:00,53.8,54.33,53.67,54.3,71544.0,53.8,54.33,53.67,54.3,71544.0
2024-01-04 10:10:00,54.35,54.35,53.86,53.99,66502.0,54.35,54.35,53.86,53.99,66502.0
2024-01-04 10:20:00,54.03,54.15,53.76,54.12,99697.0,54.03,54.15,53.76,54.12,99697.0
2024-01-04 10:30:00,54.13,54.6,54.09,54.43,83058.0,54.13,54.6,54.09,54.43,83058.0
2024-01-04 10:40:00,54.38,54.48,54.18,54.39,90727.0,54.38,54.48,54.18,54.39,90727.0
2024-01-04 10:50:00,54.35,54.38,54.18,54.28,51202.0,54.35,54.38,54.18,54.28,51202.0
2024-01-04 11:00:00,54.28,54.56,54.28,54.52,78564.0,54.28,54.56,54.28,54.52,78564.0
2024-01-04 11:10:00,54.47,54.75,54.47,54.61,62948.0,54.47,54.75,54.47,54.61,62948.0
2024-01-04 11:20:00,54.6,54.79,54.51,54.54,48436.0,54.6,54.79,54.51,54.54,48436.0
2024-01-04 11:30:00,54.52,54.85,54.43,54.84,98140.0,54.52,54.85,54.43,54.84,98140.0
2024-01-04 11:40:00,54.82,55.01,54.58,54.84,69995.0,54.82,55.01,54.58,54.84,69995.0
2024-01-04 11:50:00,54.81,54.85,54.54,54.68,30961.0,54.81,54.85,54.54,54.68,30961.0
2024-01-04 12:00:00,54.68,54.77,54.52,54.77,125594.0,54.68,54.77,54.52,54.77,125594.0
2024-01-04 12:10:00,54.74,55.24,54.73,54.91,45538.0,54.74,55.24,54.73,54.91,45538.0
2024-01-04 12:20:00,54.92,55.19,54.9,55.0,37220.0,54.92,55.19,54.9,55.0,37220.0
2024-01-04 12:30:00,55.03,55.31,54.93,55.24,37955.0,55.03,55.31,54.93,55.24,37955.0
2024-01-04 12:40:00,55.23,55.25,54.74,54.84,38325.0,55.23,55.25,54.74,54.84,38325.0
2024-01-04 12:50:00,54.84,55.1,54.83,55.04,29714.0,54.84,55.1,54.83,55.04,29714.0
2024-01-04 13:00:00,55.06,55.08,54.87,55.01,40158.0,55.06,55.08,54.87,55.01,40158.0
2024-01-04 13:10:00,55.0,55.02,54.77,54.78,21065.0,55.0,55.02,54.77,54.78,21065.0
2024-01-04 13:20:00,54.76,54.89,54.69,54.84,26427.0,54.76,54.89,54.69,54.84,26427.0
2024-01-04 13:30:00,54.85,54.98,54.84,54.92,30717.0,54.85,54.98,54.84,54.92,30717.0
2024-01-04 13:40:00,54.95,55.13,54.95,55.1,24131.0,54.95,55.13,54.95,55.1,24131.0
2024-01-04 13:50:00,55.11,55.12,54.91,54.91,32087.0,55.11,55.12,54.91,54.91,32087.0
2024-01-04 14:00:00,54.89,55.03,54.87,54.95,22423.0,54.89,55.03,54.87,54.95,22423.0
2024-01-04 14:10:00,54.93,55.18,54.85,55.02,35203.0,54.93,55.18,54.85,55.02,35203.0
2024-01-04 14:20:00,54.99,55.04,54.93,55.0,24342.0,54.99,55.04,54.93,55.0,24342.0
2024-01-04 14:30:00,55.02,55.11,54.86,55.03,25065.0,55.02,55.11,54.86,55.03,25065.0
2024-01-04 14:40:00,55.01,55.02,54.72,54.96,34511.0,55.01,55.02,54.72,54.96,34511.0
2024-01-04 14:50:00,54.97,55.26,54.97,55.23,44872.0,54.97,55.26,54.97,55.23,44872.0
2024-01-04 15:00:00,55.25,55.48,55.2,55.48,75908.0,55.25,55.48,55.2,55.48,75908.0
2024-01-04 15:10:00,55.48,55.54,55.13,55.21,160431.0,55.48,55.54,55.13,55.21,160431.0
2024-01-04 15:20:00,55.19,55.84,55.15,55.83,71539.0,55.19,55.84,55.15,55.83,71539.0
2024-01-04 15:30:00,55.83,56.09,55.73,56.0,111384.0,55.83,56.09,55.73,56.0,111384.0
2024-01-04 15:40:00,56.01,56.37,55.85,56.34,258079.0,56.01,56.37,55.85,56.34,258079.0
2024-01-04 15:50:00,56.34,56.73,56.15,56.29,660052.0,56.34,56.73,56.15,56.29,660052.0
2024-01-05 09:30:00,55.17,56.04,55.1,55.81,123511.0,55.17,56.04,55.1,55.81,123511.0
2024-01-05 09:40:00,55.74,56.17,55.51,55.93,44680.0,55.74,56.17,55.51,55.93,44680.0
2024-01-05 09:50:00,55.92,56.23,55.72,55.76,59641.0,55.92,56.23,55.72,55.76,59641.0
2024-01-05 10:00:00,55.78,56.8,55.78,56.5,102598.0,55.78,56.8,55.78,56.5,102598.0
2024-01-05 10:10:00,56.58,56.9,56.24,56.25,88540.0,56.58,56.9,56.24,56.25,88540.0
2024-01-05 10:20:00,56.25,56.41,55.98,56.1,61185.0,56.25,56.41,55.98,56.1,61185.0
2024-01-05 10:30:00,56.06,57.07,56.05,56.95,74724.0,56.06,57.07,56.05,56.95,74724.0
2024-01-05 10:40:00,57.0,57.0,56.35,56.36,65110.0,57.0,57.0,56.35,56.36,65110.0
2024-01-05 10:50:00,56.38,56.63,56.21,56.41,48791.0,56.38,56.63,56.21,56.41,48791.0
2024-01-05 11:00:00,56.44,56.62,56.26,56.31,38229.0,56.44,56.62,56.26,56.31,38229.0
2024-01-05 11:10:00,56.26,56.57,56.04,56.1,48096.0,56.26,56.57,56.04,56.1,48096.0
2024-01-05 11:20:00,56.06,56.29,55.82,55.93,35762.0,56.06,56.29,55.82,55.93,35762.0
2024-01-05 11:30:00,55.94,56.13,55.69,55.88,43728.0,55.94,56.13,55.69,55.88,43728.0
2024-01-05 11:40:00,55.86,55.88,55.63,55.68,48982.0,55.86,55.88,55.63,55.68,48982.0
2024-01-05 11:50:00,55.69,55.9,55.68,55.72,50299.0,55.69,55.9,55.68,55.72,50299.0
2024-01-05 12:00:00,55.76,55.85,55.46,55.51,47110.0,55.76,55.85,55.46,55.51,47110.0
2024-01-05 12:10:00,55.46,55.75,55.42,55.62,25989.0,55.46,55.75,55.42,55.62,25989.0
2024-01-05 12:20:00,55.64,55.83,55.61,55.75,25712.0,55.64,55.83,55.61,55.75,25712.0
2024-01-05 12:30:00,55.74,55.76,55.47,55.66,18540.0,55.74,55.76,55.47,55.66,18540.0
2024-01-05 12:40:00,55.7,55.72,55.52,55.54,20841.0,55.7,55.72,55.52,55.54,20841.0
2024-01-05 12:50:00,55.53,55.7,55.52,55.55,19211.0,55.53,55.7,55.52,55.55,19211.0
2024-01-05 13:00:00,55.57,55.71,55.47,55.61,28902.0,55.57,55.71,55.47,55.61,28902.0
2024-01-05 13:10:00,55.6,55.67,55.52,55.62,30336.0,55.6,55.67,55.52,55.62,30336.0
2024-01-05 13:20:00,55.62,55.9,55.61,55.9,88940.0,55.62,55.9,55.61,55.9,88940.0
2024-01-05 13:30:00,55.91,56.16,55.91,56.13,21374.0,55.91,56.16,55.91,56.13,21374.0
2024-01-05 13:40:00,56.14,56.14,55.91,55.98,23455.0,56.14,56.14,55.91,55.98,23455.0
2024-01-05 13:50:00,55.98,56.09,55.88,55.91,10871.0,55.98,56.09,55.88,55.91,10871.0
2024-01-05 14:00:00,55.9,56.1,55.87,56.09,35584.0,55.9,56.1,55.87,56.09,35584.0
2024-01-05 14:10:00,56.1,56.19,55.67,55.73,21454.0,56.1,56.19,55.67,55.73,21454.0
2024-01-05 14:20:00,55.72,55.81,55.57,55.63,17041.0,55.72,55.81,55.57,55.63,17041.0
2024-01-05 14:30:00,55.6,55.73,55.54,55.59,21101.0,55.6,55.73,55.54,55.59,21101.0
2024-01-05 14:40:00,55.59,55.74,55.5,55.55,23545.0,55.59,55.74,55.5,55.55,23545.0
2024-01-05 14:50:00,55.54,55.58,55.4,55.56,39832.0,55.54,55.58,55.4,55.56,39832.0
2024-01-05 15:00:00,55.55,55.62,55.48,55.58,34135.0,55.55,55.62,55.48,55.58,34135.0
2024-01-05 15:10:00,55.58,55.74,55.55,55.66,31017.0,55.58,55.74,55.55,55.66,31017.0
2024-01-05 15:20:00,55.66,55.78,55.4,55.51,26836.0,55.66,55.78,55.4,55.51,26836.0
2024-01-05 15:30:00,55.51,55.56,55.29,55.3,55256.0,55.51,55.56,55.29,55.3,55256.0
2024-01-05 15:40:00,55.3,55.34,55.11,55.34,102210.0,55.3,55.34,55.11,55.34,102210.0
2024-01-05 15:50:00,55.33,55.46,55.19,55.32,309308.0,55.33,55.46,55.19,55.32,309308.0
2024-01-08 09:30:00,55.46,55.52,54.69,55.2,54279.0,55.46,55.52,54.69,55.2,54279.0
2024-01-08 09:40:00,55.2,55.58,55.01,55.16,38301.0,55.2,55.58,55.01,55.16,38301.0
2024-01-08 09:50:00,55.25,55.85,55.22,55.61,25253.0,55.25,55.85,55.22,55.61,25253.0
2024-01-08 10:00:00,55.7,56.14,55.26,56.14,33105.0,55.7,56.14,55.26,56.14,33105.0
2024-01-08 10:10:00,56.17,56.47,55.98,56.11,66437.0,56.17,56.47,55.98,56.11,66437.0
2024-01-08 10:20:00,56.16,56.21,55.76,55.89,38341.0,56.16,56.21,55.76,55.89,38341.0
2024-01-08 10:30:00,55.96,56.09,55.77,55.89,39556.0,55.96,56.09,55.77,55.89,39556.0
2024-01-08 10:40:00,55.9,56.37,55.9,56.27,42015.0,55.9,56.37,55.9,56.27,42015.0
2024-01-08 10:50:00,56.28,56.29,55.83,55.85,29813.0,56.28,56.29,55.83,55.85,29813.0
2024-01-08 11:00:00,55.87,55.97,55.67,55.67,37735.0,55.87,55.97,55.67,55.67,37735.0
2024-01-08 11:10:00,55.66,55.66,55.21,55.3,44097.0,55.66,55.66,55.21,55.3,44097.0
2024-01-08 11:20:00,55.3,55.45,55.05,55.26,26807.0,55.3,55.45,55.05,55.26,26807.0
2024-01-08 11:30:00,55.27,55.42,55.15,55.16,51891.0,55.27,55.42,55.15,55.16,51891.0
2024-01-08 11:40:00,55.13,55.53,55.12,55.53,43886.0,55.13,55.53,55.12,55.53,43886.0
2024-01-08 11:50:00,55.53,55.72,55.48,55.59,35361.0,55.53,55.72,55.48,55.59,35361.0
2024-01-08 12:00:00,55.62,55.64,55.38,55.38,26308.0,55.62,55.64,55.38,55.38,26308.0
2024-01-08 12:10:00,55.4,55.43,55.28,55.34,24276.0,55.4,55.43,55.28,55.34,24276.0
2024-01-08 12:20:00,55.31,55.31,55.02,55.18,37431.0,55.31,55.31,55.02,55.18,37431.0
2024-01-08 12:30:00,55.18,55.54,55.18,55.49,14765.0,55.18,55.54,55.18,55.49,14765.0
2024-01-08 12:40:00,55.48,55.52,55.37,55.48,15263.0,55.48,55.52,55.37,55.48,15263.0
2024-01-08 12:50:00,55.48,55.78,55.41,55.78,25965.0,55.48,55.78,55.41,55.78,25965.0
2024-01-08 13:00:00,55.77,55.87,55.76,55.83,20413.0,55.77,55.87,55.76,55.83,20413.0
2024-01-08 13:10:00,55.8,56.04,55.71,55.9,26968.0,55.8,56.04,55.71,55.9,26968.0
2024-01-08 13:20:00,55.89,56.15,55.88,55.97,35201.0,55.89,56.15,55.88,55.97,35201.0
2024-01-08 13:30:00,55.96,56.26,55.95,56.25,19458.0,55.96,56.26,55.95,56.25,19458.0
2024-01-08 13:40:00,56.25,56.39,56.1,56.32,48643.0,56.25,56.39,56.1,56.32,48643.0
2024-01-08 13:50:00,56.31,56.39,56.17,56.21,40752.0,56.31,56.39,56.17,56.21,40752.0
2024-01-08 14:00:00,56.2,56.28,56.08,56.15,34694.0,56.2,56.28,56.08,56.15,34694.0
2024-01-08 14:10:00,56.16,56.22,56.07,56.19,22485.0,56.16,56.22,56.07,56.19,22485.0
2024-01-08 14:20:00,56.2,56.27,56.13,56.16,25850.0,56.2,56.27,56.13,56.16,25850.0
2024-01-08 14:30:00,56.18,56.34,56.14,56.2,35658.0,56.18,56.34,56.14,56.2,35658.0
2024-01-08 14:40:00,56.2,56.3,56.14,56.23,30054.0,56.2,56.3,56.14,56.23,30054.0
2024-01-08 14:50:00,56.23,56.36,56.22,56.24,30769.0,56.23,56.36,56.22,56.24,30769.0
2024-01-08 15:00:00,56.25,56.35,56.19,56.32,17421.0,56.25,56.35,56.19,56.32,17421.0
2024-01-08 15:10:00,56.31,56.35,56.17,56.24,34621.0,56.31,56.35,56.17,56.24,34621.0
2024-01-08 15:20:00,56.25,56.27,56.04,56.06,35946.0,56.25,56.27,56.04,56.06,35946.0
2024-01-08 15:30:00,56.07,56.49,56.04,56.42,61897.0,56.07,56.49,56.04,56.42,61897.0
2024-01-08 15:40:00,56.42,56.43,56.14,56.17,77713.0,56.42,56.43,56.14,56.17,77713.0
2024-01-08 15:50:00,56.2,56.43,56.06,56.4,269244.0,56.2,56.43,56.06,56.4,269244.0
2024-01-09 09:30:00,54.01,56.74,53.89,56.49,127016.0,54.01,56.74,53.89,56.49,127016.0
2024-01-09 09:40:00,56.49,56.89,55.68,56.87,106543.0,56.49,56.89,55.68,56.87,106543.0
2024-01-09 09:50:00,56.87,57.03,56.4,56.91,49651.0,56.87,57.03,56.4,56.91,49651.0
2024-01-09 10:00:00,56.98,57.01,55.84,56.36,42075.0,56.98,57.01,55.84,56.36,42075.0
2024-01-09 10:10:00,56.3,57.04,56.17,56.89,52136.0,56.3,57.04,56.17,56.89,52136.0
2024-01-09 10:20:00,56.82,56.9,56.36,56.63,28344.0,56.82,56.9,56.36,56.63,28344.0
2024-01-09 10:30:00,56.62,56.93,56.38,56.88,49699.0,56.62,56.93,56.38,56.88,49699.0
2024-01-09 10:40:00,56.91,57.01,56.49,56.99,80700.0,56.91,57.01,56.49,56.99,80700.0
2024-01-09 10:50:00,56.97,56.98,56.52,56.53,57842.0,56.97,56.98,56.52,56.53,57842.0
2024-01-09 11:00:00,56.51,56.77,56.32,56.69,57481.0,56.51,56.77,56.32,56.69,57481.0
2024-01-09 11:10:00,56.66,56.92,56.62,56.8,39555.0,56.66,56.92,56.62,56.8,39555.0
2024-01-09 11:20:00,56.8,56.97,56.62,56.97,43384.0,56.8,56.97,56.62,56.97,43384.0
2024-01-09 11:30:00,56.97,57.02,56.43,56.51,41194.0,56.97,57.02,56.43,56.51,41194.0
2024-01-09 11:40:00,56.5,56.6,56.25,56.26,22992.0,56.5,56.6,56.25,56.26,22992.0
2024-01-09 11:50:00,56.27,56.43,56.15,56.35,49287.0,56.27,56.43,56.15,56.35,49287.0
2024-01-09 12:00:00,56.32,56.35,56.16,56.26,37130.0,56.32,56.35,56.16,56.26,37130.0
2024-01-09 12:10:00,56.21,56.22,55.81,55.97,17886.0,56.21,56.22,55.81,55.97,17886.0
2024-01-09 12:20:00,55.91,56.09,55.88,56.04,36907.0,55.91,56.09,55.88,56.04,36907.0
2024-01-09 12:30:00,56.06,56.14,55.81,55.86,16094.0,56.06,56.14,55.81,55.86,16094.0
2024-01-09 12:40:00,55.83,56.04,55.81,55.83,19810.0,55.83,56.04,55.81,55.83,19810.0
2024-01-09 12:50:00,55.84,56.29,55.81,56.29,23641.0,55.84,56.29,55.81,56.29,23641.0
2024-01-09 13:00:00,56.34,56.7,56.33,56.55,23837.0,56.34,56.7,56.33,56.55,23837.0
2024-01-09 13:10:00,56.57,56.79,56.4,56.48,18343.0,56.57,56.79,56.4,56.48,18343.0
2024-01-09 13:20:00,56.48,56.51,56.31,56.37,11910.0,56.48,56.51,56.31,56.37,11910.0
2024-01-09 13:30:00,56.34,56.49,56.18,56.45,17126.0,56.34,56.49,56.18,56.45,17126.0
2024-01-09 13:40:00,56.44,56.47,56.25,56.46,11040.0,56.44,56.47,56.25,56.46,11040.0
2024-01-09 13:50:00,56.45,56.67,56.45,56.58,17985.0,56.45,56.67,56.45,56.58,17985.0
2024-01-09 14:00:00,56.64,56.74,56.52,56.67,31071.0,56.64,56.74,56.52,56.67,31071.0
2024-01-09 14:10:00,56.69,56.74,56.43,56.53,30771.0,56.69,56.74,56.43,56.53,30771.0
2024-01-09 14:20:00,56.54,56.59,56.29,56.35,16666.0,56.54,56.59,56.29,56.35,16666.0
2024-01-09 14:30:00,56.35,56.46,56.3,56.32,14039.0,56.35,56.46,56.3,56.32,14039.0
2024-01-09 14:40:00,56.32,56.33,56.13,56.22,15866.0,56.32,56.33,56.13,56.22,15866.0
2024-01-09 14:50:00,56.26,56.28,56.05,56.13,21574.0,56.26,56.28,56.05,56.13,21574.0
2024-01-09 15:00:00,56.13,56.21,55.82,55.96,25142.0,56.13,56.21,55.82,55.96,25142.0
2024-01-09 15:10:00,55.98,56.04,55.69,55.81,37499.0,55.98,56.04,55.69,55.81,37499.0
2024-01-09 15:20:00,55.79,55.9,55.67,55.77,40913.0,55.79,55.9,55.67,55.77,40913.0
2024-01-09 15:30:00,55.81,55.92,55.63,55.63,45160.0,55.81,55.92,55.63,55.63,45160.0
2024-01-09 15:40:00,55.65,55.65,55.35,55.6,76047.0,55.65,55.65,55.35,55.6,76047.0
2024-01-09 15:50:00,55.61,55.77,55.51,55.75,249473.0,55.61,55.77,55.51,55.75,249473.0
2024-01-10 09:30:00,56.3,57.56,56.0,56.95,181490.0,56.3,57.56,56.0,56.95,181490.0
2024-01-10 09:40:00,56.98,57.73,56.57,57.21,130293.0,56.98,57.73,56.57,57.21,130293.0
2024-01-10 09:50:00,57.21,57.51,56.69,56.84,192002.0,57.21,57.51,56.69,56.84,192002.0
2024-01-10 10:00:00,56.66,56.82,55.82,56.0,62361.0,56.66,56.82,55.82,56.0,62361.0
2024-01-10 10:10:00,55.97,56.53,55.92,56.28,72477.0,55.97,56.53,55.92,56.28,72477.0
2024-01-10 10:20:00,56.25,56.5,56.2,56.49,34202.0,56.25,56.5,56.2,56.49,34202.0
2024-01-10 10:30:00,56.49,56.58,56.08,56.21,63959.0,56.49,56.58,56.08,56.21,63959.0
2024-01-10 10:40:00,56.22,56.69,56.21,56.69,50128.0,56.22,56.69,56.21,56.69,50128.0
2024-01-10 10:50:00,56.71,56.97,56.62,56.91,36972.0,56.71,56.97,56.62,56.91,36972.0
2024-01-10 11:00:00,56.93,57.24,56.9,57.2,33190.0,56.93,57.24,56.9,57.2,33190.0
2024-01-10 11:10:00,57.15,57.22,56.93,56.95,32189.0,57.15,57.22,56.93,56.95,32189.0
2024-01-10 11:20:00,56.96,56.96,56.73,56.74,18108.0,56.96,56.96,56.73,56.74,18108.0
2024-01-10 11:30:00,56.76,56.85,56.58,56.82,13971.0,56.76,56.85,56.58,56.82,13971.0
2024-01-10 11:40:00,56.83,57.12,56.74,57.11,33872.0,56.83,57.12,56.74,57.11,33872.0
2024-01-10 11:50:00,57.1,57.54,57.06,57.24,44507.0,57.1,57.54,57.06,57.24,44507.0
2024-01-10 12:00:00,57.24,57.41,57.15,57.38,17545.0,57.24,57.41,57.15,57.38,17545.0
2024-01-10 12:10:00,57.36,57.4,57.09,57.13,21636.0,57.36,57.4,57.09,57.13,21636.0
2024-01-10 12:20:00,57.12,57.17,56.99,57.06,23064.0,57.12,57.17,56.99,57.06,23064.0
2024-01-10 12:30:00,57.03,57.18,56.81,56.97,38422.0,57.03,57.18,56.81,56.97,38422.0
2024-01-10 12:40:00,57.0,57.03,56.62,56.66,22432.0,57.0,57.03,56.62,56.66,22432.0
2024-01-10 12:50:00,56.65,56.77,56.57,56.66,32753.0,56.65,56.77,56.57,56.66,32753.0
2024-01-10 13:00:00,56.67,56.71,56.4,56.49,44557.0,56.67,56.71,56.4,56.49,44557.0
2024-01-10 13:10:00,56.46,56.54,56.28,56.42,25199.0,56.46,56.54,56.28,56.42,25199.0
2024-01-10 13:20:00,56.44,56.53,56.38,56.45,10978.0,56.44,56.53,56.38,56.45,10978.0
2024-01-10 13:30:00,56.44,56.54,56.31,56.33,15324.0,56.44,56.54,56.31,56.33,15324.0
2024-01-10 13:40:00,56.3,56.37,56.15,56.35,22754.0,56.3,56.37,56.15,56.35,22754.0
2024-01-10 13:50:00,56.34,56.46,56.32,56.4,21056.0,56.34,56.46,56.32,56.4,21056.0
2024-01-10 14:00:00,56.39,56.8,56.39,56.67,115557.0,56.39,56.8,56.39,56.67,115557.0
2024-01-10 14:10:00,56.67,57.03,56.66,56.94,26010.0,56.67,57.03,56.66,56.94,26010.0
2024-01-10 14:20:00,56.91,56.92,56.78,56.78,16913.0,56.91,56.92,56.78,56.78,16913.0
2024-01-10 14:30:00,56.76,56.76,56.61,56.69,59088.0,56.76,56.76,56.61,56.69,59088.0
2024-01-10 14:40:00,56.68,56.86,56.68,56.75,14529.0,56.68,56.86,56.68,56.75,14529.0
2024-01-10 14:50:00,56.74,56.88,56.74,56.88,21457.0,56.74,56.88,56.74,56.88,21457.0
2024-01-10 15:00:00,56.88,56.88,56.65,56.71,24160.0,56.88,56.88,56.65,56.71,24160.0
2024-01-10 15:10:00,56.71,56.8,56.45,56.57,69637.0,56.71,56.8,56.45,56.57,69637.0
2024-01-10 15:20:00,56.59,56.6,56.04,56.06,43672.0,56.59,56.6,56.04,56.06,43672.0
2024-01-10 15:30:00,56.06,56.28,55.85,55.87,100251.0,56.06,56.28,55.85,55.87,100251.0
2024-01-10 15:40:00,55.88,56.2,55.6,56.11,129075.0,55.88,56.2,55.6,56.11,129075.0
2024-01-10 15:50:00,56.1,56.44,56.05,56.43,197981.0,56.1,56.44,56.05,56.43,197981.0
2024-01-11 09:30:00,56.0,56.85,55.18,56.4,61653.0,56.0,56.85,55.18,56.4,61653.0
2024-01-11 09:40:00,56.54,57.01,55.76,55.76,44688.0,56.54,57.01,55.76,55.76,44688.0
2024-01-11 09:50:00,55.9,55.9,55.01,55.02,54862.0,55.9,55.9,55.01,55.02,54862.0
2024-01-11 10:00:00,55.06,55.06,53.96,54.02,106290.0,55.06,55.06,53.96,54.02,106290.0
2024-01-11 10:10:00,54.0,54.34,53.79,54.32,61824.0,54.0,54.34,53.79,54.32,61824.0
2024-01-11 10:20:00,54.34,54.8,54.34,54.71,42945.0,54.34,54.8,54.34,54.71,42945.0
2024-01-11 10:30:00,54.7,55.05,54.53,54.66,42461.0,54.7,55.05,54.53,54.66,42461.0
2024-01-11 10:40:00,54.62,54.66,54.3,54.54,32518.0,54.62,54.66,54.3,54.54,32518.0
2024-01-11 10:50:00,54.53,54.74,54.34,54.74,39634.0,54.53,54.74,54.34,54.74,39634.0
2024-01-11 11:00:00,54.76,54.83,54.4,54.6,77817.0,54.76,54.83,54.4,54.6,77817.0
2024-01-11 11:10:00,54.6,54.85,54.51,54.75,64193.0,54.6,54.85,54.51,54.75,64193.0
2024-01-11 11:20:00,54.71,54.8,54.42,54.42,27805.0,54.71,54.8,54.42,54.42,27805.0
2024-01-11 11:30:00,54.41,54.73,54.3,54.42,38774.0,54.41,54.73,54.3,54.42,38774.0
2024-01-11 11:40:00,54.36,54.65,54.26,54.65,35089.0,54.36,54.65,54.26,54.65,35089.0
2024-01-11 11:50:00,54.74,54.74,54.35,54.47,30627.0,54.74,54.74,54.35,54.47,30627.0
2024-01-11 12:00:00,54.48,54.85,54.47,54.75,24568.0,54.48,54.85,54.47,54.75,24568.0
2024-01-11 12:10:00,54.76,54.9,54.67,54.7,18369.0,54.76,54.9,54.67,54.7,18369.0
2024-01-11 12:20:00,54.71,54.83,54.57,54.66,25565.0,54.71,54.83,54.57,54.66,25565.0
2024-01-11 12:30:00,54.69,54.96,54.64,54.87,33558.0,54.69,54.96,54.64,54.87,33558.0
2024-01-11 12:40:00,54.88,55.39,54.87,55.28,44390.0,54.88,55.39,54.87,55.28,44390.0
2024-01-11 12:50:00,55.25,55.39,55.11,55.26,20635.0,55.25,55.39,55.11,55.26,20635.0
2024-01-11 13:00:00,55.25,55.52,55.21,55.43,21713.0,55.25,55.52,55.21,55.43,21713.0
2024-01-11 13:10:00,55.47,55.51,55.29,55.44,24186.0,55.47,55.51,55.29,55.44,24186.0
2024-01-11 13:20:00,55.43,55.52,55.3,55.31,15509.0,55.43,55.52,55.3,55.31,15509.0
2024-01-11 13:30:00,55.33,55.33,54.9,54.97,29194.0,55.33,55.33,54.9,54.97,29194.0
2024-01-11 13:40:00,54.94,55.14,54.9,55.09,41597.0,54.94,55.14,54.9,55.09,41597.0
2024-01-11 13:50:00,55.08,55.27,54.98,55.25,24688.0,55.08,55.27,54.98,55.25,24688.0
2024-01-11 14:00:00,55.25,55.35,54.7,54.74,26894.0,55.25,55.35,54.7,54.74,26894.0
2024-01-11 14:10:00,54.73,55.05,54.71,54.91,21204.0,54.73,55.05,54.71,54.91,21204.0
2024-01-11 14:20:00,54.8,54.97,54.56,54.97,54601.0,54.8,54.97,54.56,54.97,54601.0
2024-01-11 14:30:00,54.98,54.99,54.75,54.96,49516.0,54.98,54.99,54.75,54.96,49516.0
2024-01-11 14:40:00,54.99,55.14,54.99,55.1,47406.0,54.99,55.14,54.99,55.1,47406.0
2024-01-11 14:50:00,55.09,55.42,55.04,55.33,71817.0,55.09,55.42,55.04,55.33,71817.0
2024-01-11 15:00:00,55.33,55.62,55.22,55.28,101582.0,55.33,55.62,55.22,55.28,101582.0
2024-01-11 15:10:00,55.3,55.44,55.2,55.36,64656.0,55.3,55.44,55.2,55.36,64656.0
2024-01-11 15:20:00,55.35,55.65,55.19,55.65,59524.0,55.35,55.65,55.19,55.65,59524.0
2024-01-11 15:30:00,55.66,55.76,55.32,55.36,63350.0,55.66,55.76,55.32,55.36,63350.0
2024-01-11 15:40:00,55.34,55.54,55.32,55.39,69425.0,55.34,55.54,55.32,55.39,69425.0
2024-01-11 15:50:00,55.35,55.48,54.99,55.17,351071.0,55.35,55.48,54.99,55.17,351071.0
2024-01-12 09:30:00,54.86,55.9,54.6,55.28,81916.0,54.86,55.9,54.6,55.28,81916.0
2024-01-12 09:40:00,55.21,56.22,55.1,55.81,48109.0,55.21,56.22,55.1,55.81,48109.0
2024-01-12 09:50:00,55.78,55.78,54.66,54.7,95444.0,55.78,55.78,54.66,54.7,95444.0
2024-01-12 10:00:00,54.68,54.69,53.68,53.8,74024.0,54.68,54.69,53.68,53.8,74024.0
2024-01-12 10:10:00,53.79,53.81,52.68,52.76,151809.0,53.79,53.81,52.68,52.76,151809.0
2024-01-12 10:20:00,52.76,52.93,52.25,52.3,152183.0,52.76,52.93,52.25,52.3,152183.0
2024-01-12 10:30:00,52.3,52.65,51.57,51.73,188827.0,52.3,52.65,51.57,51.73,188827.0
2024-01-12 10:40:00,51.72,52.33,51.68,52.11,112880.0,51.72,52.33,51.68,52.11,112880.0
2024-01-12 10:50:00,52.11,52.5,51.76,52.5,110552.0,52.11,52.5,51.76,52.5,110552.0
2024-01-12 11:00:00,52.5,52.71,52.2,52.64,55169.0,52.5,52.71,52.2,52.64,55169.0
2024-01-12 11:10:00,52.66,52.87,52.57,52.69,61317.0,52.66,52.87,52.57,52.69,61317.0
2024-01-12 11:20:00,52.68,53.07,52.63,52.93,49166.0,52.68,53.07,52.63,52.93,49166.0
2024-01-12 11:30:00,52.88,52.96,52.49,52.66,57603.0,52.88,52.96,52.49,52.66,57603.0
2024-01-12 11:40:00,52.71,53.02,52.59,52.95,34936.0,52.71,53.02,52.59,52.95,34936.0
2024-01-12 11:50:00,52.95,52.98,52.69,52.92,31179.0,52.95,52.98,52.69,52.92,31179.0
2024-01-12 12:00:00,52.91,52.94,52.65,52.73,24788.0,52.91,52.94,52.65,52.73,24788.0
2024-01-12 12:10:00,52.71,52.78,52.42,52.46,39231.0,52.71,52.78,52.42,52.46,39231.0
2024-01-12 12:20:00,52.46,52.54,52.32,52.47,30138.0,52.46,52.54,52.32,52.47,30138.0
2024-01-12 12:30:00,52.43,52.47,52.09,52.47,29529.0,52.43,52.47,52.09,52.47,29529.0
2024-01-12 12:40:00,52.44,52.5,52.18,52.24,44759.0,52.44,52.5,52.18,52.24,44759.0
2024-01-12 12:50:00,52.23,52.52,52.23,52.5,27280.0,52.23,52.52,52.23,52.5,27280.0
2024-01-12 13:00:00,52.51,52.6,52.34,52.4,19038.0,52.51,52.6,52.34,52.4,19038.0
2024-01-12 13:10:00,52.38,52.4,52.17,52.28,25502.0,52.38,52.4,52.17,52.28,25502.0
2024-01-12 13:20:00,52.29,52.45,52.23,52.41,23509.0,52.29,52.45,52.23,52.41,23509.0
2024-01-12 13:30:00,52.44,52.56,52.33,52.46,25613.0,52.44,52.56,52.33,52.46,25613.0
2024-01-12 13:40:00,52.5,52.56,52.38,52.52,26311.0,52.5,52.56,52.38,52.52,26311.0
2024-01-12 13:50:00,52.45,52.51,52.37,52.41,17359.0,52.45,52.51,52.37,52.41,17359.0
2024-01-12 14:00:00,52.41,52.61,52.4,52.49,30763.0,52.41,52.61,52.4,52.49,30763.0
2024-01-12 14:10:00,52.51,52.51,52.06,52.07,36169.0,52.51,52.51,52.06,52.07,36169.0
2024-01-12 14:20:00,52.01,52.01,51.75,51.78,82918.0,52.01,52.01,51.75,51.78,82918.0
2024-01-12 14:30:00,51.78,51.83,51.37,51.37,53673.0,51.78,51.83,51.37,51.37,53673.0
2024-01-12 14:40:00,51.41,51.53,51.3,51.39,109664.0,51.41,51.53,51.3,51.39,109664.0
2024-01-12 14:50:00,51.41,51.55,51.34,51.4,53925.0,51.41,51.55,51.34,51.4,53925.0
2024-01-12 15:00:00,51.37,51.53,51.31,51.5,31259.0,51.37,51.53,51.31,51.5,31259.0
2024-01-12 15:10:00,51.48,51.55,51.32,51.55,46792.0,51.48,51.55,51.32,51.55,46792.0
2024-01-12 15:20:00,51.55,51.55,51.29,51.42,44743.0,51.55,51.55,51.29,51.42,44743.0
2024-01-12 15:30:00,51.43,51.46,50.89,50.9,80311.0,51.43,51.46,50.89,50.9,80311.0
2024-01-12 15:40:00,50.9,51.06,50.68,50.84,166864.0,50.9,51.06,50.68,50.84,166864.0
2024-01-12 15:50:00,50.84,51.06,50.62,50.94,444325.0,50.84,51.06,50.62,50.94,444325.0
2024-01-16 09:30:00,53.0,53.4,50.92,51.19,361993.0,53.0,53.4,50.92,51.19,361993.0
2024-01-16 09:40:00,51.24,51.55,50.69,51.33,116172.0,51.24,51.55,50.69,51.33,116172.0
2024-01-16 09:50:00,51.31,51.64,51.12,51.25,98562.0,51.31,51.64,51.12,51.25,98562.0
2024-01-16 10:00:00,51.27,51.69,51.03,51.63,111011.0,51.27,51.69,51.03,51.63,111011.0
2024-01-16 10:10:00,51.65,52.09,51.63,52.07,101905.0,51.65,52.09,51.63,52.07,101905.0
2024-01-16 10:20:00,52.07,52.31,51.91,52.18,98687.0,52.07,52.31,51.91,52.18,98687.0
2024-01-16 10:30:00,52.19,52.22,51.82,52.06,45824.0,52.19,52.22,51.82,52.06,45824.0
2024-01-16 10:40:00,52.07,52.44,51.92,52.41,148992.0,52.07,52.44,51.92,52.41,148992.0
2024-01-16 10:50:00,52.44,52.7,52.33,52.55,143293.0,52.44,52.7,52.33,52.55,143293.0
2024-01-16 11:00:00,52.55,52.61,51.75,51.81,64184.0,52.55,52.61,51.75,51.81,64184.0
2024-01-16 11:10:00,51.81,52.03,51.63,51.98,47733.0,51.81,52.03,51.63,51.98,47733.0
2024-01-16 11:20:00,52.0,52.32,51.97,52.15,42270.0,52.0,52.32,51.97,52.15,42270.0
2024-01-16 11:30:00,52.2,52.34,52.19,52.33,42038.0,52.2,52.34,52.19,52.33,42038.0
2024-01-16 11:40:00,52.29,52.29,51.84,51.97,54158.0,52.29,52.29,51.84,51.97,54158.0
2024-01-16 11:50:00,51.98,52.03,51.77,51.97,31343.0,51.98,52.03,51.77,51.97,31343.0
2024-01-16 12:00:00,51.98,52.14,51.97,52.11,27111.0,51.98,52.14,51.97,52.11,27111.0
2024-01-16 12:10:00,52.13,52.29,51.92,52.0,77970.0,52.13,52.29,51.92,52.0,77970.0
2024-01-16 12:20:00,52.04,52.28,51.93,51.97,50899.0,52.04,52.28,51.93,51.97,50899.0
2024-01-16 12:30:00,51.97,52.3,51.9,52.19,97333.0,51.97,52.3,51.9,52.19,97333.0
2024-01-16 12:40:00,52.21,52.21,51.8,51.91,32163.0,52.21,52.21,51.8,51.91,32163.0
2024-01-16 12:50:00,51.89,51.92,51.51,51.58,39814.0,51.89,51.92,51.51,51.58,39814.0
2024-01-16 13:00:00,51.54,51.68,51.49,51.5,33456.0,51.54,51.68,51.49,51.5,33456.0
2024-01-16 13:10:00,51.52,51.75,51.5,51.7,21502.0,51.52,51.75,51.5,51.7,21502.0
2024-01-16 13:20:00,51.7,51.81,51.58,51.6,41183.0,51.7,51.81,51.58,51.6,41183.0
2024-01-16 13:30:00,51.59,51.59,51.35,51.42,26805.0,51.59,51.59,51.35,51.42,26805.0
2024-01-16 13:40:00,51.43,51.5,51.37,51.45,14320.0,51.43,51.5,51.37,51.45,14320.0
2024-01-16 13:50:00,51.43,51.77,51.43,51.76,41627.0,51.43,51.77,51.43,51.76,41627.0
2024-01-16 14:00:00,51.74,51.95,51.73,51.82,29396.0,51.74,51.95,51.73,51.82,29396.0
2024-01-16 14:10:00,51.84,51.84,51.58,51.69,33697.0,51.84,51.84,51.58,51.69,33697.0
2024-01-16 14:20:00,51.72,51.85,51.71,51.74,14843.0,51.72,51.85,51.71,51.74,14843.0
2024-01-16 14:30:00,51.74,51.8,51.62,51.64,25190.0,51.74,51.8,51.62,51.64,25190.0
2024-01-16 14:40:00,51.65,51.91,51.65,51.8,36362.0,51.65,51.91,51.65,51.8,36362.0
2024-01-16 14:50:00,51.81,51.81,51.55,51.58,33710.0,51.81,51.81,51.55,51.58,33710.0
2024-01-16 15:00:00,51.59,51.66,51.53,51.65,26467.0,51.59,51.66,51.53,51.65,26467.0
2024-01-16 15:10:00,51.65,51.85,51.65,51.84,34347.0,51.65,51.85,51.65,51.84,34347.0
2024-01-16 15:20:00,51.84,51.84,51.54,51.59,34279.0,51.84,51.84,51.54,51.59,34279.0
2024-01-16 15:30:00,51.61,51.65,51.42,51.46,38645.0,51.61,51.65,51.42,51.46,38645.0
2024-01-16 15:40:00,51.46,51.51,51.33,51.47,65289.0,51.46,51.51,51.33,51.47,65289.0
2024-01-16 15:50:00,51.46,51.76,51.38,51.74,314477.0,51.46,51.76,51.38,51.74,314477.0
2024-01-17 09:30:00,50.47,50.86,49.59,50.4,201978.0,50.47,50.86,49.59,50.4,201978.0
2024-01-17 09:40:00,50.35,50.44,49.36,49.95,126517.0,50.35,50.44,49.36,49.95,126517.0
2024-01-17 09:50:00,49.95,49.95,49.1,49.25,90817.0,49.95,49.95,49.1,49.25,90817.0
2024-01-17 10:00:00,49.25,49.86,49.02,49.77,87782.0,49.25,49.86,49.02,49.77,87782.0
2024-01-17 10:10:00,49.69,49.71,49.23,49.26,132219.0,49.69,49.71,49.23,49.26,132219.0
2024-01-17 10:20:00,49.24,49.28,48.99,49.15,112143.0,49.24,49.28,48.99,49.15,112143.0
2024-01-17 10:30:00,49.15,49.76,48.99,49.74,116407.0,49.15,49.76,48.99,49.74,116407.0
2024-01-17 10:40:00,49.68,49.77,49.38,49.72,49906.0,49.68,49.77,49.38,49.72,49906.0
2024-01-17 10:50:00,49.73,49.95,49.47,49.91,52435.0,49.73,49.95,49.47,49.91,52435.0
2024-01-17 11:00:00,49.95,50.34,49.95,50.11,35589.0,49.95,50.34,49.95,50.11,35589.0
2024-01-17 11:10:00,50.13,50.28,49.98,50.09,23833.0,50.13,50.28,49.98,50.09,23833.0
2024-01-17 11:20:00,50.12,50.38,50.12,50.31,25219.0,50.12,50.38,50.12,50.31,25219.0
2024-01-17 11:30:00,50.33,50.33,49.93,50.27,28606.0,50.33,50.33,49.93,50.27,28606.0
2024-01-17 11:40:00,50.33,50.44,50.11,50.11,26373.0,50.33,50.44,50.11,50.11,26373.0
2024-01-17 11:50:00,50.13,50.49,49.99,50.43,29048.0,50.13,50.49,49.99,50.43,29048.0
2024-01-17 12:00:00,50.4,50.44,50.21,50.26,27195.0,50.4,50.44,50.21,50.26,27195.0
2024-01-17 12:10:00,50.24,50.26,50.03,50.09,44963.0,50.24,50.26,50.03,50.09,44963.0
2024-01-17 12:20:00,50.07,50.12,50.04,50.05,29712.0,50.07,50.12,50.04,50.05,29712.0
2024-01-17 12:30:00,50.04,50.2,50.03,50.08,19162.0,50.04,50.2,50.03,50.08,19162.0
2024-01-17 12:40:00,50.07,50.26,50.07,50.11,35950.0,50.07,50.26,50.07,50.11,35950.0
2024-01-17 12:50:00,50.1,50.19,50.08,50.1,27997.0,50.1,50.19,50.08,50.1,27997.0
2024-01-17 13:00:00,50.11,50.38,50.09,50.36,51822.0,50.11,50.38,50.09,50.36,51822.0
2024-01-17 13:10:00,50.35,50.54,50.31,50.41,20063.0,50.35,50.54,50.31,50.41,20063.0
2024-01-17 13:20:00,50.42,50.57,50.31,50.48,25698.0,50.42,50.57,50.31,50.48,25698.0
2024-01-17 13:30:00,50.45,50.53,50.35,50.4,16282.0,50.45,50.53,50.35,50.4,16282.0
2024-01-17 13:40:00,50.38,50.39,50.08,50.1,27265.0,50.38,50.39,50.08,50.1,27265.0
2024-01-17 13:50:00,50.09,50.26,50.07,50.23,27569.0,50.09,50.26,50.07,50.23,27569.0
2024-01-17 14:00:00,50.24,50.4,50.24,50.36,31426.0,50.24,50.4,50.24,50.36,31426.0
2024-01-17 14:10:00,50.36,50.43,50.29,50.39,45336.0,50.36,50.43,50.29,50.39,45336.0
2024-01-17 14:20:00,50.4,50.66,50.37,50.5,41166.0,50.4,50.66,50.37,50.5,41166.0
2024-01-17 14:30:00,50.5,50.74,50.5,50.73,59882.0,50.5,50.74,50.5,50.73,59882.0
2024-01-17 14:40:00,50.75,51.0,50.71,50.8,39661.0,50.75,51.0,50.71,50.8,39661.0
2024-01-17 14:50:00,50.8,50.94,50.8,50.84,18964.0,50.8,50.94,50.8,50.84,18964.0
2024-01-17 15:00:00,50.83,51.03,50.65,50.99,21398.0,50.83,51.03,50.65,50.99,21398.0
2024-01-17 15:10:00,51.0,51.09,50.88,51.01,21824.0,51.0,51.09,50.88,51.01,21824.0
2024-01-17 15:20:00,50.99,51.16,50.94,51.05,43865.0,50.99,51.16,50.94,51.05,43865.0
2024-01-17 15:30:00,51.01,51.25,50.98,51.25,32813.0,51.01,51.25,50.98,51.25,32813.0
2024-01-17 15:40:00,51.26,51.26,51.04,51.05,135238.0,51.26,51.26,51.04,51.05,135238.0
2024-01-17 15:50:00,51.08,51.44,51.01,51.37,509637.0,51.08,51.44,51.01,51.37,509637.0
2024-01-18 09:30:00,51.98,52.23,51.2,51.21,141985.0,51.98,52.23,51.2,51.21,141985.0
2024-01-18 09:40:00,51.34,52.01,51.3,51.53,73383.0,51.34,52.01,51.3,51.53,73383.0
2024-01-18 09:50:00,51.52,52.43,51.46,52.26,61388.0,51.52,52.43,51.46,52.26,61388.0
2024-01-18 10:00:00,52.27,52.36,51.25,51.83,44435.0,52.27,52.36,51.25,51.83,44435.0
2024-01-18 10:10:00,51.87,52.61,51.81,52.31,52407.0,51.87,52.61,51.81,52.31,52407.0
2024-01-18 10:20:00,52.25,52.25,51.62,51.68,31991.0,52.25,52.25,51.62,51.68,31991.0
2024-01-18 10:30:00,51.68,51.84,51.5,51.61,37675.0,51.68,51.84,51.5,51.61,37675.0
2024-01-18 10:40:00,51.57,51.68,51.14,51.29,49440.0,51.57,51.68,51.14,51.29,49440.0
2024-01-18 10:50:00,51.29,51.4,50.95,50.96,43737.0,51.29,51.4,50.95,50.96,43737.0
2024-01-18 11:00:00,50.96,50.98,50.47,50.77,82389.0,50.96,50.98,50.47,50.77,82389.0
2024-01-18 11:10:00,50.78,50.88,50.67,50.7,35816.0,50.78,50.88,50.67,50.7,35816.0
2024-01-18 11:20:00,50.68,50.88,50.65,50.8,21612.0,50.68,50.88,50.65,50.8,21612.0
2024-01-18 11:30:00,50.83,50.99,50.64,50.69,22859.0,50.83,50.99,50.64,50.69,22859.0
2024-01-18 11:40:00,50.64,50.67,50.15,50.2,83501.0,50.64,50.67,50.15,50.2,83501.0
2024-01-18 11:50:00,50.18,50.65,50.17,50.6,34296.0,50.18,50.65,50.17,50.6,34296.0
2024-01-18 12:00:00,50.61,50.65,50.12,50.22,88344.0,50.61,50.65,50.12,50.22,88344.0
2024-01-18 12:10:00,50.19,50.36,49.91,50.11,58579.0,50.19,50.36,49.91,50.11,58579.0
2024-01-18 12:20:00,50.14,50.39,50.14,50.35,30094.0,50.14,50.39,50.14,50.35,30094.0
2024-01-18 12:30:00,50.3,50.53,50.18,50.53,39608.0,50.3,50.53,50.18,50.53,39608.0
2024-01-18 12:40:00,50.53,50.66,50.35,50.66,42916.0,50.53,50.66,50.35,50.66,42916.0
2024-01-18 12:50:00,50.65,50.66,50.39,50.55,46041.0,50.65,50.66,50.39,50.55,46041.0
2024-01-18 13:00:00,50.58,50.68,50.38,50.48,53906.0,50.58,50.68,50.38,50.48,53906.0
2024-01-18 13:10:00,50.46,50.56,50.41,50.48,20111.0,50.46,50.56,50.41,50.48,20111.0
2024-01-18 13:20:00,50.49,50.75,50.4,50.64,24653.0,50.49,50.75,50.4,50.64,24653.0
2024-01-18 13:30:00,50.65,50.98,50.64,50.94,25766.0,50.65,50.98,50.64,50.94,25766.0
2024-01-18 13:40:00,50.96,50.96,50.57,50.57,34915.0,50.96,50.96,50.57,50.57,34915.0
2024-01-18 13:50:00,50.55,50.77,50.51,50.65,42478.0,50.55,50.77,50.51,50.65,42478.0
2024-01-18 14:00:00,50.66,50.93,50.66,50.88,30843.0,50.66,50.93,50.66,50.88,30843.0
2024-01-18 14:10:00,50.89,51.09,50.88,51.05,32027.0,50.89,51.09,50.88,51.05,32027.0
2024-01-18 14:20:00,51.06,51.2,50.9,51.19,26918.0,51.06,51.2,50.9,51.19,26918.0
2024-01-18 14:30:00,51.2,51.31,51.07,51.16,49603.0,51.2,51.31,51.07,51.16,49603.0
2024-01-18 14:40:00,51.17,51.26,50.95,51.23,37002.0,51.17,51.26,50.95,51.23,37002.0
2024-01-18 14:50:00,51.22,51.28,51.09,51.09,30021.0,51.22,51.28,51.09,51.09,30021.0
2024-01-18 15:00:00,51.09,51.16,51.0,51.16,38435.0,51.09,51.16,51.0,51.16,38435.0
2024-01-18 15:10:00,51.16,51.2,50.96,51.06,46871.0,51.16,51.2,50.96,51.06,46871.0
2024-01-18 15:20:00,51.05,51.24,51.03,51.22,53213.0,51.05,51.24,51.03,51.22,53213.0
2024-01-18 15:30:00,51.23,51.3,51.07,51.09,64048.0,51.23,51.3,51.07,51.09,64048.0
2024-01-18 15:40:00,51.08,51.2,51.05,51.2,95574.0,51.08,51.2,51.05,51.2,95574.0
2024-01-18 15:50:00,51.18,51.23,50.83,50.9,374853.0,51.18,51.23,50.83,50.9,374853.0
2024-01-19 09:30:00,57.89,58.3,56.28,56.43,1729161.0,57.89,58.3,56.28,56.43,1729161.0
2024-01-19 09:40:00,56.43,56.43,55.29,55.94,770886.0,56.43,56.43,55.29,55.94,770886.0
2024-01-19 09:50:00,55.94,55.94,54.95,55.27,439168.0,55.94,55.94,54.95,55.27,439168.0
2024-01-19 10:00:00,55.38,57.0,55.35,56.41,1625505.0,55.38,57.0,55.35,56.41,1625505.0
2024-01-19 10:10:00,56.4,57.13,56.3,57.02,491966.0,56.4,57.13,56.3,57.02,491966.0
2024-01-19 10:20:00,57.0,57.31,56.74,56.9,294962.0,57.0,57.31,56.74,56.9,294962.0
2024-01-19 10:30:00,56.86,56.87,56.31,56.48,241500.0,56.86,56.87,56.31,56.48,241500.0
2024-01-19 10:40:00,56.52,56.55,55.52,55.62,213274.0,56.52,56.55,55.52,55.62,213274.0
2024-01-19 10:50:00,55.58,55.58,54.66,54.78,351471.0,55.58,55.58,54.66,54.78,351471.0
2024-01-19 11:00:00,54.8,54.86,54.53,54.78,303276.0,54.8,54.86,54.53,54.78,303276.0
2024-01-19 11:10:00,54.78,55.28,54.78,55.12,194358.0,54.78,55.28,54.78,55.12,194358.0
2024-01-19 11:20:00,55.14,55.73,55.06,55.72,172250.0,55.14,55.73,55.06,55.72,172250.0
2024-01-19 11:30:00,55.73,55.88,55.55,55.7,131220.0,55.73,55.88,55.55,55.7,131220.0
2024-01-19 11:40:00,55.61,56.05,55.51,55.78,150437.0,55.61,56.05,55.51,55.78,150437.0
2024-01-19 11:50:00,55.77,57.04,55.77,56.8,354288.0,55.77,57.04,55.77,56.8,354288.0
2024-01-19 12:00:00,56.84,56.86,56.23,56.34,213743.0,56.84,56.86,56.23,56.34,213743.0
2024-01-19 12:10:00,56.33,56.43,56.15,56.32,166658.0,56.33,56.43,56.15,56.32,166658.0
2024-01-19 12:20:00,56.31,56.39,55.68,55.72,179821.0,56.31,56.39,55.68,55.72,179821.0
2024-01-19 12:30:00,55.72,55.89,55.44,55.56,181611.0,55.72,55.89,55.44,55.56,181611.0
2024-01-19 12:40:00,55.58,55.85,55.45,55.58,160621.0,55.58,55.85,55.45,55.58,160621.0
2024-01-19 12:50:00,55.57,55.57,54.89,54.96,229811.0,55.57,55.57,54.89,54.96,229811.0
2024-01-19 13:00:00,54.95,55.41,54.8,55.34,193794.0,54.95,55.41,54.8,55.34,193794.0
2024-01-19 13:10:00,55.36,55.41,54.9,54.95,128727.0,55.36,55.41,54.9,54.95,128727.0
2024-01-19 13:20:00,54.95,55.26,54.93,55.12,81842.0,54.95,55.26,54.93,55.12,81842.0
2024-01-19 13:30:00,55.14,55.57,55.05,55.45,115139.0,55.14,55.57,55.05,55.45,115139.0
2024-01-19 13:40:00,55.46,55.5,55.05,55.13,95709.0,55.46,55.5,55.05,55.13,95709.0
2024-01-19 13:50:00,55.12,55.43,55.06,55.38,64930.0,55.12,55.43,55.06,55.38,64930.0
2024-01-19 14:00:00,55.41,55.9,55.4,55.8,126990.0,55.41,55.9,55.4,55.8,126990.0
2024-01-19 14:10:00,55.81,55.82,55.53,55.6,84430.0,55.81,55.82,55.53,55.6,84430.0
2024-01-19 14:20:00,55.61,56.15,55.53,55.9,96781.0,55.61,56.15,55.53,55.9,96781.0
2024-01-19 14:30:00,55.9,55.93,55.42,55.67,105692.0,55.9,55.93,55.42,55.67,105692.0
2024-01-19 14:40:00,55.68,55.85,55.6,55.61,104280.0,55.68,55.85,55.6,55.61,104280.0
2024-01-19 14:50:00,55.62,55.89,55.6,55.85,104774.0,55.62,55.89,55.6,55.85,104774.0
2024-01-19 15:00:00,55.86,56.0,55.73,55.91,169116.0,55.86,56.0,55.73,55.91,169116.0
2024-01-19 15:10:00,55.91,55.98,55.58,55.63,108537.0,55.91,55.98,55.58,55.63,108537.0
2024-01-19 15:20:00,55.62,55.67,55.4,55.64,124308.0,55.62,55.67,55.4,55.64,124308.0
2024-01-19 15:30:00,55.64,56.05,55.62,55.93,184333.0,55.64,56.05,55.62,55.93,184333.0
2024-01-19 15:40:00,55.94,55.94,55.63,55.73,245412.0,55.94,55.94,55.63,55.73,245412.0
2024-01-19 15:50:00,55.72,56.21,55.65,56.1,1046147.0,55.72,56.21,55.65,56.1,1046147.0
2024-01-22 09:30:00,57.18,59.35,57.02,58.25,459664.0,57.18,59.35,57.02,58.25,459664.0
2024-01-22 09:40:00,58.16,59.65,57.75,59.58,386420.0,58.16,59.65,57.75,59.58,386420.0
2024-01-22 09:50:00,59.57,60.58,59.57,60.15,301077.0,59.57,60.58,59.57,60.15,301077.0
2024-01-22 10:00:00,60.21,60.47,59.65,59.94,419640.0,60.21,60.47,59.65,59.94,419640.0
2024-01-22 10:10:00,59.92,61.07,59.91,60.59,234643.0,59.92,61.07,59.91,60.59,234643.0
2024-01-22 10:20:00,60.63,61.26,60.29,60.38,199984.0,60.63,61.26,60.29,60.38,199984.0
2024-01-22 10:30:00,60.34,60.48,59.6,59.64,159862.0,60.34,60.48,59.6,59.64,159862.0
2024-01-22 10:40:00,59.67,59.73,59.13,59.13,217472.0,59.67,59.73,59.13,59.13,217472.0
2024-01-22 10:50:00,59.13,59.99,59.12,59.46,107632.0,59.13,59.99,59.12,59.46,107632.0
2024-01-22 11:00:00,59.48,59.86,59.33,59.57,49092.0,59.48,59.86,59.33,59.57,49092.0
2024-01-22 11:10:00,59.54,59.91,59.46,59.62,68027.0,59.54,59.91,59.46,59.62,68027.0
2024-01-22 11:20:00,59.68,59.69,59.12,59.33,48664.0,59.68,59.69,59.12,59.33,48664.0
2024-01-22 11:30:00,59.36,59.36,58.95,59.01,88476.0,59.36,59.36,58.95,59.01,88476.0
2024-01-22 11:40:00,59.0,59.19,58.84,59.06,67384.0,59.0,59.19,58.84,59.06,67384.0
2024-01-22 11:50:00,59.06,59.16,58.89,59.01,31345.0,59.06,59.16,58.89,59.01,31345.0
2024-01-22 12:00:00,58.99,59.15,58.92,59.01,58902.0,58.99,59.15,58.92,59.01,58902.0
2024-01-22 12:10:00,59.03,59.23,59.01,59.23,28506.0,59.03,59.23,59.01,59.23,28506.0
2024-01-22 12:20:00,59.23,59.64,59.23,59.64,51668.0,59.23,59.64,59.23,59.64,51668.0
2024-01-22 12:30:00,59.64,59.83,59.56,59.57,60484.0,59.64,59.83,59.56,59.57,60484.0
2024-01-22 12:40:00,59.6,59.69,59.47,59.48,43776.0,59.6,59.69,59.47,59.48,43776.0
2024-01-22 12:50:00,59.45,59.47,59.18,59.22,41793.0,59.45,59.47,59.18,59.22,41793.0
2024-01-22 13:00:00,59.21,59.24,58.93,59.05,51642.0,59.21,59.24,58.93,59.05,51642.0
2024-01-22 13:10:00,59.07,59.13,58.56,58.62,54566.0,59.07,59.13,58.56,58.62,54566.0
2024-01-22 13:20:00,58.59,58.7,58.41,58.44,67908.0,58.59,58.7,58.41,58.44,67908.0
2024-01-22 13:30:00,58.48,58.55,58.27,58.29,80121.0,58.48,58.55,58.27,58.29,80121.0
2024-01-22 13:40:00,58.29,58.35,58.03,58.25,56842.0,58.29,58.35,58.03,58.25,56842.0
2024-01-22 13:50:00,58.26,58.74,58.21,58.74,38912.0,58.26,58.74,58.21,58.74,38912.0
2024-01-22 14:00:00,58.74,58.93,58.67,58.91,58401.0,58.74,58.93,58.67,58.91,58401.0
2024-01-22 14:10:00,58.89,58.94,58.57,58.61,87602.0,58.89,58.94,58.57,58.61,87602.0
2024-01-22 14:20:00,58.55,58.83,58.44,58.8,56010.0,58.55,58.83,58.44,58.8,56010.0
2024-01-22 14:30:00,58.8,58.93,58.7,58.87,149773.0,58.8,58.93,58.7,58.87,149773.0
2024-01-22 14:40:00,58.87,58.94,58.64,58.73,175100.0,58.87,58.94,58.64,58.73,175100.0
2024-01-22 14:50:00,58.73,58.82,57.84,58.11,170110.0,58.73,58.82,57.84,58.11,170110.0
2024-01-22 15:00:00,58.11,58.12,57.79,58.0,69763.0,58.11,58.12,57.79,58.0,69763.0
2024-01-22 15:10:00,58.01,58.54,58.0,58.54,63199.0,58.01,58.54,58.0,58.54,63199.0
2024-01-22 15:20:00,58.53,58.8,58.51,58.79,53402.0,58.53,58.8,58.51,58.79,53402.0
2024-01-22 15:30:00,58.79,59.36,58.76,59.3,127294.0,58.79,59.36,58.76,59.3,127294.0
2024-01-22 15:40:00,59.3,59.42,58.96,59.02,155917.0,59.3,59.42,58.96,59.02,155917.0
2024-01-22 15:50:00,59.03,59.08,58.78,58.79,394898.0,59.03,59.08,58.78,58.79,394898.0
2024-01-23 09:30:00,58.78,60.25,58.54,59.12,152319.0,58.78,60.25,58.54,59.12,152319.0
2024-01-23 09:40:00,59.12,59.36,58.72,59.02,56183.0,59.12,59.36,58.72,59.02,56183.0
2024-01-23 09:50:00,59.0,59.34,58.89,59.19,140774.0,59.0,59.34,58.89,59.19,140774.0
2024-01-23 10:00:00,59.14,59.85,58.92,59.64,54843.0,59.14,59.85,58.92,59.64,54843.0
2024-01-23 10:10:00,59.65,59.84,59.37,59.4,65452.0,59.65,59.84,59.37,59.4,65452.0
2024-01-23 10:20:00,59.39,59.4,58.79,59.13,58112.0,59.39,59.4,58.79,59.13,58112.0
2024-01-23 10:30:00,59.09,59.13,58.7,58.96,71116.0,59.09,59.13,58.7,58.96,71116.0
2024-01-23 10:40:00,58.96,59.0,58.14,58.2,109435.0,58.96,59.0,58.14,58.2,109435.0
2024-01-23 10:50:00,58.14,58.14,57.61,58.0,80163.0,58.14,58.14,57.61,58.0,80163.0
2024-01-23 11:00:00,57.98,58.27,57.93,58.27,57137.0,57.98,58.27,57.93,58.27,57137.0
2024-01-23 11:10:00,58.3,58.35,57.96,58.07,46567.0,58.3,58.35,57.96,58.07,46567.0
2024-01-23 11:20:00,58.06,58.23,57.92,58.11,71643.0,58.06,58.23,57.92,58.11,71643.0
2024-01-23 11:30:00,58.1,58.18,57.78,58.09,101151.0,58.1,58.18,57.78,58.09,101151.0
2024-01-23 11:40:00,58.09,58.25,58.01,58.13,45989.0,58.09,58.25,58.01,58.13,45989.0
2024-01-23 11:50:00,58.13,58.47,58.11,58.34,30086.0,58.13,58.47,58.11,58.34,30086.0
2024-01-23 12:00:00,58.34,58.45,58.16,58.19,18581.0,58.34,58.45,58.16,58.19,18581.0
2024-01-23 12:10:00,58.21,58.42,58.2,58.4,44397.0,58.21,58.42,58.2,58.4,44397.0
2024-01-23 12:20:00,58.42,58.42,58.18,58.26,26914.0,58.42,58.42,58.18,58.26,26914.0
2024-01-23 12:30:00,58.27,58.28,58.18,58.18,52617.0,58.27,58.28,58.18,58.18,52617.0
2024-01-23 12:40:00,58.21,58.22,58.07,58.2,38863.0,58.21,58.22,58.07,58.2,38863.0
2024-01-23 12:50:00,58.22,58.24,58.09,58.2,16056.0,58.22,58.24,58.09,58.2,16056.0
2024-01-23 13:00:00,58.19,58.27,58.01,58.22,38435.0,58.19,58.27,58.01,58.22,38435.0
2024-01-23 13:10:00,58.23,58.32,58.17,58.27,31232.0,58.23,58.32,58.17,58.27,31232.0
2024-01-23 13:20:00,58.27,58.28,58.02,58.07,38301.0,58.27,58.28,58.02,58.07,38301.0
2024-01-23 13:30:00,58.09,58.09,57.92,57.99,59940.0,58.09,58.09,57.92,57.99,59940.0
2024-01-23 13:40:00,58.01,58.11,57.98,58.06,27758.0,58.01,58.11,57.98,58.06,27758.0
2024-01-23 13:50:00,58.06,58.08,57.63,57.74,59110.0,58.06,58.08,57.63,57.74,59110.0
2024-01-23 14:00:00,57.76,57.84,57.68,57.74,34977.0,57.76,57.84,57.68,57.74,34977.0
2024-01-23 14:10:00,57.74,57.89,57.71,57.77,41245.0,57.74,57.89,57.71,57.77,41245.0
2024-01-23 14:20:00,57.75,57.79,57.51,57.66,44711.0,57.75,57.79,57.51,57.66,44711.0
2024-01-23 14:30:00,57.66,57.78,57.51,57.68,106846.0,57.66,57.78,57.51,57.68,106846.0
2024-01-23 14:40:00,57.67,57.69,57.44,57.55,39260.0,57.67,57.69,57.44,57.55,39260.0
2024-01-23 14:50:00,57.54,58.08,57.52,58.04,40955.0,57.54,58.08,57.52,58.04,40955.0
2024-01-23 15:00:00,58.04,58.19,57.77,58.17,28521.0,58.04,58.19,57.77,58.17,28521.0
2024-01-23 15:10:00,58.19,58.45,58.15,58.45,39016.0,58.19,58.45,58.15,58.45,39016.0
2024-01-23 15:20:00,58.45,58.56,58.34,58.55,60295.0,58.45,58.56,58.34,58.55,60295.0
2024-01-23 15:30:00,58.56,58.56,58.14,58.31,63093.0,58.56,58.56,58.14,58.31,63093.0
2024-01-23 15:40:00,58.32,58.32,58.04,58.06,99234.0,58.32,58.32,58.04,58.06,99234.0
2024-01-23 15:50:00,58.07,58.12,57.73,57.82,309536.0,58.07,58.12,57.73,57.82,309536.0
2024-01-24 09:30:00,57.18,58.04,56.71,57.0,284735.0,57.18,58.04,56.71,57.0,284735.0
2024-01-24 09:40:00,56.97,57.36,56.33,56.35,174633.0,56.97,57.36,56.33,56.35,174633.0
2024-01-24 09:50:00,56.3,56.64,55.74,55.79,176044.0,56.3,56.64,55.74,55.79,176044.0
2024-01-24 10:00:00,55.83,55.93,55.4,55.58,146228.0,55.83,55.93,55.4,55.58,146228.0
2024-01-24 10:10:00,55.56,55.99,55.1,55.85,95058.0,55.56,55.99,55.1,55.85,95058.0
2024-01-24 10:20:00,55.87,56.14,55.76,56.11,50039.0,55.87,56.14,55.76,56.11,50039.0
2024-01-24 10:30:00,56.13,56.6,55.99,56.53,61501.0,56.13,56.6,55.99,56.53,61501.0
2024-01-24 10:40:00,56.53,57.12,56.41,56.79,109724.0,56.53,57.12,56.41,56.79,109724.0
2024-01-24 10:50:00,56.76,56.8,56.31,56.57,59462.0,56.76,56.8,56.31,56.57,59462.0
2024-01-24 11:00:00,56.6,56.68,55.94,55.97,42525.0,56.6,56.68,55.94,55.97,42525.0
2024-01-24 11:10:00,55.99,56.21,55.7,56.13,45248.0,55.99,56.21,55.7,56.13,45248.0
2024-01-24 11:20:00,56.11,56.62,56.08,56.58,77668.0,56.11,56.62,56.08,56.58,77668.0
2024-01-24 11:30:00,56.61,56.63,56.22,56.28,63991.0,56.61,56.63,56.22,56.28,63991.0
2024-01-24 11:40:00,56.28,56.4,56.19,56.27,42030.0,56.28,56.4,56.19,56.27,42030.0
2024-01-24 11:50:00,56.28,56.5,56.11,56.33,29163.0,56.28,56.5,56.11,56.33,29163.0
2024-01-24 12:00:00,56.29,56.33,56.06,56.26,46773.0,56.29,56.33,56.06,56.26,46773.0
2024-01-24 12:10:00,56.26,56.31,55.74,55.93,56172.0,56.26,56.31,55.74,55.93,56172.0
2024-01-24 12:20:00,55.93,56.36,55.8,56.23,50972.0,55.93,56.36,55.8,56.23,50972.0
2024-01-24 12:30:00,56.25,56.5,56.18,56.29,47110.0,56.25,56.5,56.18,56.29,47110.0
2024-01-24 12:40:00,56.28,56.3,56.04,56.16,21217.0,56.28,56.3,56.04,56.16,21217.0
2024-01-24 12:50:00,56.17,56.2,56.0,56.05,28932.0,56.17,56.2,56.0,56.05,28932.0
2024-01-24 13:00:00,56.09,56.17,55.66,55.8,49311.0,56.09,56.17,55.66,55.8,49311.0
2024-01-24 13:10:00,55.8,55.9,55.47,55.52,39849.0,55.8,55.9,55.47,55.52,39849.0
2024-01-24 13:20:00,55.52,55.7,55.42,55.65,39463.0,55.52,55.7,55.42,55.65,39463.0
2024-01-24 13:30:00,55.66,55.66,55.14,55.14,41664.0,55.66,55.66,55.14,55.14,41664.0
2024-01-24 13:40:00,55.13,55.4,55.08,55.12,76624.0,55.13,55.4,55.08,55.12,76624.0
2024-01-24 13:50:00,55.13,55.41,55.09,55.39,94773.0,55.13,55.41,55.09,55.39,94773.0
2024-01-24 14:00:00,55.39,55.66,55.32,55.46,59639.0,55.39,55.66,55.32,55.46,59639.0
2024-01-24 14:10:00,55.5,55.52,55.35,55.36,57897.0,55.5,55.52,55.35,55.36,57897.0
2024-01-24 14:20:00,55.36,55.41,55.18,55.31,48840.0,55.36,55.41,55.18,55.31,48840.0
2024-01-24 14:30:00,55.32,55.56,55.23,55.52,45922.0,55.32,55.56,55.23,55.52,45922.0
2024-01-24 14:40:00,55.52,55.58,55.41,55.54,43821.0,55.52,55.58,55.41,55.54,43821.0
2024-01-24 14:50:00,55.5,55.51,55.12,55.29,54472.0,55.5,55.51,55.12,55.29,54472.0
2024-01-24 15:00:00,55.29,55.32,55.12,55.18,42372.0,55.29,55.32,55.12,55.18,42372.0
2024-01-24 15:10:00,55.15,55.2,55.0,55.12,139034.0,55.15,55.2,55.0,55.12,139034.0
2024-01-24 15:20:00,55.1,55.45,55.1,55.15,91690.0,55.1,55.45,55.1,55.15,91690.0
2024-01-24 15:30:00,55.14,55.27,55.0,55.15,98809.0,55.14,55.27,55.0,55.15,98809.0
2024-01-24 15:40:00,55.16,55.17,54.55,54.57,143128.0,55.16,55.17,54.55,54.57,143128.0
2024-01-24 15:50:00,54.56,55.03,54.51,54.8,525717.0,54.56,55.03,54.51,54.8,525717.0
2024-01-25 09:30:00,55.32,56.35,55.01,56.02,110879.0,55.32,56.35,55.01,56.02,110879.0
2024-01-25 09:40:00,56.15,56.25,55.35,55.46,54022.0,56.15,56.25,55.35,55.46,54022.0
2024-01-25 09:50:00,55.41,55.74,54.85,55.56,74962.0,55.41,55.74,54.85,55.56,74962.0
2024-01-25 10:00:00,55.63,55.9,55.15,55.59,71347.0,55.63,55.9,55.15,55.59,71347.0
2024-01-25 10:10:00,55.63,55.7,54.23,54.29,95450.0,55.63,55.7,54.23,54.29,95450.0
2024-01-25 10:20:00,54.38,54.63,54.25,54.43,78463.0,54.38,54.63,54.25,54.43,78463.0
2024-01-25 10:30:00,54.45,54.61,53.88,53.93,91078.0,54.45,54.61,53.88,53.93,91078.0
2024-01-25 10:40:00,53.93,53.93,53.4,53.49,100844.0,53.93,53.93,53.4,53.49,100844.0
2024-01-25 10:50:00,53.52,53.54,53.26,53.37,63480.0,53.52,53.54,53.26,53.37,63480.0
2024-01-25 11:00:00,53.36,53.82,53.19,53.7,40609.0,53.36,53.82,53.19,53.7,40609.0
2024-01-25 11:10:00,53.72,54.1,53.72,54.06,28913.0,53.72,54.1,53.72,54.06,28913.0
2024-01-25 11:20:00,54.07,54.25,54.0,54.05,39301.0,54.07,54.25,54.0,54.05,39301.0
2024-01-25 11:30:00,54.07,54.11,53.75,53.76,23848.0,54.07,54.11,53.75,53.76,23848.0
2024-01-25 11:40:00,53.76,54.3,53.69,54.29,30430.0,53.76,54.3,53.69,54.29,30430.0
2024-01-25 11:50:00,54.31,54.35,53.86,54.0,53291.0,54.31,54.35,53.86,54.0,53291.0
2024-01-25 12:00:00,53.98,53.98,53.61,53.71,28325.0,53.98,53.98,53.61,53.71,28325.0
2024-01-25 12:10:00,53.67,53.73,53.52,53.58,41313.0,53.67,53.73,53.52,53.58,41313.0
2024-01-25 12:20:00,53.58,53.59,53.44,53.45,24133.0,53.58,53.59,53.44,53.45,24133.0
2024-01-25 12:30:00,53.44,53.45,53.07,53.19,30939.0,53.44,53.45,53.07,53.19,30939.0
2024-01-25 12:40:00,53.19,53.37,53.09,53.14,52341.0,53.19,53.37,53.09,53.14,52341.0
2024-01-25 12:50:00,53.12,53.23,52.99,53.23,60466.0,53.12,53.23,52.99,53.23,60466.0
2024-01-25 13:00:00,53.23,53.85,53.21,53.73,36564.0,53.23,53.85,53.21,53.73,36564.0
2024-01-25 13:10:00,53.73,53.83,53.49,53.61,69297.0,53.73,53.83,53.49,53.61,69297.0
2024-01-25 13:20:00,53.59,53.83,53.58,53.76,25041.0,53.59,53.83,53.58,53.76,25041.0
2024-01-25 13:30:00,53.75,54.12,53.72,54.05,39601.0,53.75,54.12,53.72,54.05,39601.0
2024-01-25 13:40:00,54.05,54.38,54.02,54.3,25449.0,54.05,54.38,54.02,54.3,25449.0
2024-01-25 13:50:00,54.31,54.38,54.24,54.26,28443.0,54.31,54.38,54.24,54.26,28443.0
2024-01-25 14:00:00,54.24,54.24,53.86,53.9,22868.0,54.24,54.24,53.86,53.9,22868.0
2024-01-25 14:10:00,53.9,54.32,53.9,54.27,27570.0,53.9,54.32,53.9,54.27,27570.0
2024-01-25 14:20:00,54.26,54.33,54.08,54.3,23837.0,54.26,54.33,54.08,54.3,23837.0
2024-01-25 14:30:00,54.32,54.77,54.32,54.69,88879.0,54.32,54.77,54.32,54.69,88879.0
2024-01-25 14:40:00,54.66,55.05,54.66,55.05,56514.0,54.66,55.05,54.66,55.05,56514.0
2024-01-25 14:50:00,55.01,55.16,54.94,55.15,55147.0,55.01,55.16,54.94,55.15,55147.0
2024-01-25 15:00:00,55.13,55.14,54.83,55.03,45661.0,55.13,55.14,54.83,55.03,45661.0
2024-01-25 15:10:00,55.02,55.14,54.92,55.04,28706.0,55.02,55.14,54.92,55.04,28706.0
2024-01-25 15:20:00,55.05,55.12,54.78,54.96,30024.0,55.05,55.12,54.78,54.96,30024.0
2024-01-25 15:30:00,54.97,55.08,54.82,54.94,63150.0,54.97,55.08,54.82,54.94,63150.0
2024-01-25 15:40:00,54.93,55.06,54.85,54.87,62210.0,54.93,55.06,54.85,54.87,62210.0
2024-01-25 15:50:00,54.87,55.05,54.83,54.93,184028.0,54.87,55.05,54.83,54.93,184028.0
2024-01-26 09:30:00,55.0,56.29,54.99,56.22,94050.0,55.0,56.29,54.99,56.22,94050.0
2024-01-26 09:40:00,56.25,56.73,55.93,56.22,110976.0,56.25,56.73,55.93,56.22,110976.0
2024-01-26 09:50:00,56.32,56.5,55.59,55.95,91837.0,56.32,56.5,55.59,55.95,91837.0
2024-01-26 10:00:00,55.92,55.93,55.61,55.82,74925.0,55.92,55.93,55.61,55.82,74925.0
2024-01-26 10:10:00,55.87,56.26,55.58,55.87,110755.0,55.87,56.26,55.58,55.87,110755.0
2024-01-26 10:20:00,55.87,56.52,55.84,56.51,53558.0,55.87,56.52,55.84,56.51,53558.0
2024-01-26 10:30:00,56.52,56.73,56.19,56.38,91540.0,56.52,56.73,56.19,56.38,91540.0
2024-01-26 10:40:00,56.38,56.38,56.13,56.19,52129.0,56.38,56.38,56.13,56.19,52129.0
2024-01-26 10:50:00,56.19,56.42,56.16,56.21,54601.0,56.19,56.42,56.16,56.21,54601.0
2024-01-26 11:00:00,56.18,56.2,55.91,56.07,163926.0,56.18,56.2,55.91,56.07,163926.0
2024-01-26 11:10:00,56.05,56.06,55.83,55.91,52959.0,56.05,56.06,55.83,55.91,52959.0
2024-01-26 11:20:00,55.9,56.02,55.89,55.98,48060.0,55.9,56.02,55.89,55.98,48060.0
2024-01-26 11:30:00,56.0,56.45,55.95,56.23,87029.0,56.0,56.45,55.95,56.23,87029.0
2024-01-26 11:40:00,56.23,56.58,56.01,56.57,59285.0,56.23,56.58,56.01,56.57,59285.0
2024-01-26 11:50:00,56.57,57.01,56.57,56.9,63304.0,56.57,57.01,56.57,56.9,63304.0
2024-01-26 12:00:00,56.9,57.26,56.89,57.0,70094.0,56.9,57.26,56.89,57.0,70094.0
2024-01-26 12:10:00,56.99,57.04,56.86,56.96,42762.0,56.99,57.04,56.86,56.96,42762.0
2024-01-26 12:20:00,56.95,57.08,56.75,56.84,38047.0,56.95,57.08,56.75,56.84,38047.0
2024-01-26 12:30:00,56.8,56.82,56.62,56.63,32733.0,56.8,56.82,56.62,56.63,32733.0
2024-01-26 12:40:00,56.7,56.79,56.44,56.57,41130.0,56.7,56.79,56.44,56.57,41130.0
2024-01-26 12:50:00,56.58,56.59,56.34,56.39,47160.0,56.58,56.59,56.34,56.39,47160.0
2024-01-26 13:00:00,56.38,56.39,56.13,56.31,32726.0,56.38,56.39,56.13,56.31,32726.0
2024-01-26 13:10:00,56.29,56.42,56.29,56.34,21528.0,56.29,56.42,56.29,56.34,21528.0
2024-01-26 13:20:00,56.34,56.59,56.33,56.49,42068.0,56.34,56.59,56.33,56.49,42068.0
2024-01-26 13:30:00,56.49,56.56,56.37,56.46,26602.0,56.49,56.56,56.37,56.46,26602.0
2024-01-26 13:40:00,56.45,56.45,56.3,56.33,19122.0,56.45,56.45,56.3,56.33,19122.0
2024-01-26 13:50:00,56.32,56.42,56.21,56.37,26648.0,56.32,56.42,56.21,56.37,26648.0
2024-01-26 14:00:00,56.37,56.43,56.3,56.36,35348.0,56.37,56.43,56.3,56.36,35348.0
2024-01-26 14:10:00,56.38,56.52,56.33,56.45,26661.0,56.38,56.52,56.33,56.45,26661.0
2024-01-26 14:20:00,56.47,56.48,56.3,56.34,42751.0,56.47,56.48,56.3,56.34,42751.0
2024-01-26 14:30:00,56.35,56.53,56.28,56.49,29790.0,56.35,56.53,56.28,56.49,29790.0
2024-01-26 14:40:00,56.51,56.67,56.49,56.49,35100.0,56.51,56.67,56.49,56.49,35100.0
2024-01-26 14:50:00,56.5,56.57,56.34,56.38,34228.0,56.5,56.57,56.34,56.38,34228.0
2024-01-26 15:00:00,56.39,56.39,56.22,56.25,49708.0,56.39,56.39,56.22,56.25,49708.0
2024-01-26 15:10:00,56.26,56.34,56.25,56.29,48859.0,56.26,56.34,56.25,56.29,48859.0
2024-01-26 15:20:00,56.29,56.29,55.77,55.77,71921.0,56.29,56.29,55.77,55.77,71921.0
2024-01-26 15:30:00,55.78,56.0,55.68,55.93,55810.0,55.78,56.0,55.68,55.93,55810.0
2024-01-26 15:40:00,55.94,56.08,55.89,56.07,96009.0,55.94,56.08,55.89,56.07,96009.0
2024-01-26 15:50:00,56.09,56.32,56.09,56.19,326791.0,56.09,56.32,56.09,56.19,326791.0
2024-01-29 09:30:00,56.2,56.33,55.22,55.31,77568.0,56.2,56.33,55.22,55.31,77568.0
2024-01-29 09:40:00,55.33,55.55,54.62,55.04,48548.0,55.33,55.55,54.62,55.04,48548.0
2024-01-29 09:50:00,55.0,55.34,54.82,55.2,40022.0,55.0,55.34,54.82,55.2,40022.0
2024-01-29 10:00:00,55.28,55.33,54.8,55.32,35273.0,55.28,55.33,54.8,55.32,35273.0
2024-01-29 10:10:00,55.31,55.7,55.16,55.66,32810.0,55.31,55.7,55.16,55.66,32810.0
2024-01-29 10:20:00,55.7,55.71,54.81,55.17,53694.0,55.7,55.71,54.81,55.17,53694.0
2024-01-29 10:30:00,55.17,55.2,54.56,54.73,53191.0,55.17,55.2,54.56,54.73,53191.0
2024-01-29 10:40:00,54.76,54.85,54.49,54.64,51326.0,54.76,54.85,54.49,54.64,51326.0
2024-01-29 10:50:00,54.66,54.85,54.36,54.37,28313.0,54.66,54.85,54.36,54.37,28313.0
2024-01-29 11:00:00,54.41,54.57,54.24,54.51,111337.0,54.41,54.57,54.24,54.51,111337.0
2024-01-29 11:10:00,54.51,54.62,54.27,54.54,72155.0,54.51,54.62,54.27,54.54,72155.0
2024-01-29 11:20:00,54.55,54.55,53.87,53.87,78029.0,54.55,54.55,53.87,53.87,78029.0
2024-01-29 11:30:00,53.89,53.98,53.72,53.94,87159.0,53.89,53.98,53.72,53.94,87159.0
2024-01-29 11:40:00,53.95,53.95,53.73,53.91,46425.0,53.95,53.95,53.73,53.91,46425.0
2024-01-29 11:50:00,53.91,54.08,53.75,54.05,73595.0,53.91,54.08,53.75,54.05,73595.0
2024-01-29 12:00:00,54.09,54.13,53.75,53.84,37182.0,54.09,54.13,53.75,53.84,37182.0
2024-01-29 12:10:00,53.85,53.88,53.62,53.86,39383.0,53.85,53.88,53.62,53.86,39383.0
2024-01-29 12:20:00,53.88,54.77,53.84,54.75,51485.0,53.88,54.77,53.84,54.75,51485.0
2024-01-29 12:30:00,54.75,55.11,54.63,55.11,64354.0,54.75,55.11,54.63,55.11,64354.0
2024-01-29 12:40:00,55.1,55.27,55.07,55.22,56808.0,55.1,55.27,55.07,55.22,56808.0
2024-01-29 12:50:00,55.21,55.3,55.01,55.08,30851.0,55.21,55.3,55.01,55.08,30851.0
2024-01-29 13:00:00,55.08,55.17,55.0,55.02,22186.0,55.08,55.17,55.0,55.02,22186.0
2024-01-29 13:10:00,55.01,55.13,54.89,54.99,22501.0,55.01,55.13,54.89,54.99,22501.0
2024-01-29 13:20:00,54.95,54.95,54.71,54.82,37148.0,54.95,54.95,54.71,54.82,37148.0
2024-01-29 13:30:00,54.82,54.82,54.68,54.79,13280.0,54.82,54.82,54.68,54.79,13280.0
2024-01-29 13:40:00,54.76,54.76,54.53,54.64,17573.0,54.76,54.76,54.53,54.64,17573.0
2024-01-29 13:50:00,54.63,54.67,54.47,54.55,16924.0,54.63,54.67,54.47,54.55,16924.0
2024-01-29 14:00:00,54.54,54.88,54.52,54.82,50636.0,54.54,54.88,54.52,54.82,50636.0
2024-01-29 14:10:00,54.83,55.14,54.8,55.05,47525.0,54.83,55.14,54.8,55.05,47525.0
2024-01-29 14:20:00,55.05,55.12,54.93,55.08,37433.0,55.05,55.12,54.93,55.08,37433.0
2024-01-29 14:30:00,55.08,55.09,54.94,54.99,53394.0,55.08,55.09,54.94,54.99,53394.0
2024-01-29 14:40:00,55.0,55.09,54.82,54.82,40893.0,55.0,55.09,54.82,54.82,40893.0
2024-01-29 14:50:00,54.84,54.99,54.81,54.99,43271.0,54.84,54.99,54.81,54.99,43271.0
2024-01-29 15:00:00,55.0,55.72,54.98,55.68,91135.0,55.0,55.72,54.98,55.68,91135.0
2024-01-29 15:10:00,55.68,55.87,55.4,55.87,173162.0,55.68,55.87,55.4,55.87,173162.0
2024-01-29 15:20:00,55.87,56.0,55.79,55.94,65086.0,55.87,56.0,55.79,55.94,65086.0
2024-01-29 15:30:00,55.96,55.99,55.18,55.2,92518.0,55.96,55.99,55.18,55.2,92518.0
2024-01-29 15:40:00,55.19,55.19,54.73,54.73,201224.0,55.19,55.19,54.73,54.73,201224.0
2024-01-29 15:50:00,54.73,55.07,54.67,54.94,299125.0,54.73,55.07,54.67,54.94,299125.0
2024-01-30 09:30:00,54.49,54.77,53.28,53.46,118705.0,54.49,54.77,53.28,53.46,118705.0
2024-01-30 09:40:00,53.43,53.51,52.96,53.49,126394.0,53.43,53.51,52.96,53.49,126394.0
2024-01-30 09:50:00,53.48,53.79,53.38,53.5,67889.0,53.48,53.79,53.38,53.5,67889.0
2024-01-30 10:00:00,53.48,53.52,52.76,53.52,115603.0,53.48,53.52,52.76,53.52,115603.0
2024-01-30 10:10:00,53.52,53.64,52.81,53.12,81048.0,53.52,53.64,52.81,53.12,81048.0
2024-01-30 10:20:00,53.14,53.25,52.81,53.07,62412.0,53.14,53.25,52.81,53.07,62412.0
2024-01-30 10:30:00,53.05,53.07,52.68,52.68,77244.0,53.05,53.07,52.68,52.68,77244.0
2024-01-30 10:40:00,52.7,52.76,52.51,52.67,53376.0,52.7,52.76,52.51,52.67,53376.0
2024-01-30 10:50:00,52.66,52.69,52.43,52.57,83777.0,52.66,52.69,52.43,52.57,83777.0
2024-01-30 11:00:00,52.55,52.56,52.25,52.48,81374.0,52.55,52.56,52.25,52.48,81374.0
2024-01-30 11:10:00,52.49,52.55,52.31,52.44,59501.0,52.49,52.55,52.31,52.44,59501.0
2024-01-30 11:20:00,52.42,52.75,52.39,52.64,75033.0,52.42,52.75,52.39,52.64,75033.0
2024-01-30 11:30:00,52.64,52.79,52.49,52.72,30362.0,52.64,52.79,52.49,52.72,30362.0
2024-01-30 11:40:00,52.71,52.93,52.71,52.85,38650.0,52.71,52.93,52.71,52.85,38650.0
2024-01-30 11:50:00,52.85,52.98,52.72,52.87,35041.0,52.85,52.98,52.72,52.87,35041.0
2024-01-30 12:00:00,52.88,52.88,52.54,52.56,29649.0,52.88,52.88,52.54,52.56,29649.0
2024-01-30 12:10:00,52.56,52.61,52.48,52.52,28434.0,52.56,52.61,52.48,52.52,28434.0
2024-01-30 12:20:00,52.54,52.64,52.39,52.58,52894.0,52.54,52.64,52.39,52.58,52894.0
2024-01-30 12:30:00,52.56,52.6,52.33,52.34,35824.0,52.56,52.6,52.33,52.34,35824.0
2024-01-30 12:40:00,52.35,52.4,52.21,52.3,26602.0,52.35,52.4,52.21,52.3,26602.0
2024-01-30 12:50:00,52.27,52.3,51.95,51.97,39501.0,52.27,52.3,51.95,51.97,39501.0
2024-01-30 13:00:00,51.98,52.11,51.97,51.97,22277.0,51.98,52.11,51.97,51.97,22277.0
2024-01-30 13:10:00,51.96,52.21,51.94,52.08,28620.0,51.96,52.21,51.94,52.08,28620.0
2024-01-30 13:20:00,52.08,52.19,52.0,52.15,23600.0,52.08,52.19,52.0,52.15,23600.0
2024-01-30 13:30:00,52.2,52.2,52.02,52.19,38347.0,52.2,52.2,52.02,52.19,38347.0
2024-01-30 13:40:00,52.2,52.38,52.17,52.29,18519.0,52.2,52.38,52.17,52.29,18519.0
2024-01-30 13:50:00,52.3,52.32,52.11,52.22,22259.0,52.3,52.32,52.11,52.22,22259.0
2024-01-30 14:00:00,52.23,52.23,52.01,52.1,25892.0,52.23,52.23,52.01,52.1,25892.0
2024-01-30 14:10:00,52.12,52.28,52.08,52.13,23644.0,52.12,52.28,52.08,52.13,23644.0
2024-01-30 14:20:00,52.13,52.27,52.1,52.16,32106.0,52.13,52.27,52.1,52.16,32106.0
2024-01-30 14:30:00,52.16,52.16,51.9,51.91,33258.0,52.16,52.16,51.9,51.91,33258.0
2024-01-30 14:40:00,51.91,52.13,51.91,52.13,22445.0,51.91,52.13,51.91,52.13,22445.0
2024-01-30 14:50:00,52.14,52.14,52.02,52.12,25529.0,52.14,52.14,52.02,52.12,25529.0
2024-01-30 15:00:00,52.13,52.18,51.94,51.99,41332.0,52.13,52.18,51.94,51.99,41332.0
2024-01-30 15:10:00,52.0,52.27,51.86,52.25,60743.0,52.0,52.27,51.86,52.25,60743.0
2024-01-30 15:20:00,52.25,52.25,51.9,51.96,52756.0,52.25,52.25,51.9,51.96,52756.0
2024-01-30 15:30:00,51.96,52.01,51.77,51.81,75321.0,51.96,52.01,51.77,51.81,75321.0
2024-01-30 15:40:00,51.82,52.1,51.74,51.98,133076.0,51.82,52.1,51.74,51.98,133076.0
2024-01-30 15:50:00,51.98,52.06,51.65,51.82,358358.0,51.98,52.06,51.65,51.82,358358.0
2024-01-31 09:30:00,51.06,51.28,49.74,50.43,200044.0,51.06,51.28,49.74,50.43,200044.0
2024-01-31 09:40:00,50.47,50.84,50.34,50.77,113070.0,50.47,50.84,50.34,50.77,113070.0
2024-01-31 09:50:00,50.81,51.56,50.81,51.29,143891.0,50.81,51.56,50.81,51.29,143891.0
2024-01-31 10:00:00,51.35,51.73,51.07,51.41,274016.0,51.35,51.73,51.07,51.41,274016.0
2024-01-31 10:10:00,51.44,51.52,50.62,50.79,69977.0,51.44,51.52,50.62,50.79,69977.0
2024-01-31 10:20:00,50.8,51.99,50.64,51.7,137104.0,50.8,51.99,50.64,51.7,137104.0
2024-01-31 10:30:00,51.61,51.92,51.4,51.53,100433.0,51.61,51.92,51.4,51.53,100433.0
2024-01-31 10:40:00,51.53,51.89,51.47,51.87,59817.0,51.53,51.89,51.47,51.87,59817.0
2024-01-31 10:50:00,51.82,51.98,51.31,51.59,58485.0,51.82,51.98,51.31,51.59,58485.0
2024-01-31 11:00:00,51.64,51.8,51.46,51.58,51979.0,51.64,51.8,51.46,51.58,51979.0
2024-01-31 11:10:00,51.55,51.73,51.46,51.65,23321.0,51.55,51.73,51.46,51.65,23321.0
2024-01-31 11:20:00,51.65,51.67,51.19,51.25,54116.0,51.65,51.67,51.19,51.25,54116.0
2024-01-31 11:30:00,51.29,51.31,50.8,50.84,62565.0,51.29,51.31,50.8,50.84,62565.0
2024-01-31 11:40:00,50.82,51.2,50.81,51.13,27800.0,50.82,51.2,50.81,51.13,27800.0
2024-01-31 11:50:00,51.09,51.09,50.87,50.88,45108.0,51.09,51.09,50.87,50.88,45108.0
2024-01-31 12:00:00,50.87,51.25,50.76,51.25,66038.0,50.87,51.25,50.76,51.25,66038.0
2024-01-31 12:10:00,51.27,51.3,50.98,51.09,51058.0,51.27,51.3,50.98,51.09,51058.0
2024-01-31 12:20:00,51.08,51.33,51.04,51.23,23952.0,51.08,51.33,51.04,51.23,23952.0
2024-01-31 12:30:00,51.24,51.4,51.06,51.1,37376.0,51.24,51.4,51.06,51.1,37376.0
2024-01-31 12:40:00,51.1,51.34,51.09,51.34,28116.0,51.1,51.34,51.09,51.34,28116.0
2024-01-31 12:50:00,51.35,51.6,51.35,51.56,42451.0,51.35,51.6,51.35,51.56,42451.0
2024-01-31 13:00:00,51.56,51.7,51.39,51.69,26587.0,51.56,51.7,51.39,51.69,26587.0
2024-01-31 13:10:00,51.69,51.95,51.62,51.87,57058.0,51.69,51.95,51.62,51.87,57058.0
2024-01-31 13:20:00,51.85,52.05,51.73,52.0,41392.0,51.85,52.05,51.73,52.0,41392.0
2024-01-31 13:30:00,52.02,52.18,52.01,52.13,20485.0,52.02,52.18,52.01,52.13,20485.0
2024-01-31 13:40:00,52.1,52.24,52.05,52.21,30890.0,52.1,52.24,52.05,52.21,30890.0
2024-01-31 13:50:00,52.2,52.33,52.15,52.3,50270.0,52.2,52.33,52.15,52.3,50270.0
2024-01-31 14:00:00,52.32,52.36,51.46,51.65,174350.0,52.32,52.36,51.46,51.65,174350.0
2024-01-31 14:10:00,51.74,51.83,51.23,51.26,39949.0,51.74,51.83,51.23,51.26,39949.0
2024-01-31 14:20:00,51.22,51.5,51.11,51.48,77046.0,51.22,51.5,51.11,51.48,77046.0
2024-01-31 14:30:00,51.48,52.71,51.3,52.6,84583.0,51.48,52.71,51.3,52.6,84583.0
2024-01-31 14:40:00,52.61,54.35,52.58,53.17,287967.0,52.61,54.35,52.58,53.17,287967.0
2024-01-31 14:50:00,53.12,53.15,52.13,52.36,103920.0,53.12,53.15,52.13,52.36,103920.0
2024-01-31 15:00:00,52.35,52.53,50.87,51.28,99182.0,52.35,52.53,50.87,51.28,99182.0
2024-01-31 15:10:00,51.29,51.4,50.94,51.0,87228.0,51.29,51.4,50.94,51.0,87228.0
2024-01-31 15:20:00,51.04,51.39,50.88,50.9,65036.0,51.04,51.39,50.88,50.9,65036.0
2024-01-31 15:30:00,50.85,50.98,50.46,50.77,77583.0,50.85,50.98,50.46,50.77,77583.0
2024-01-31 15:40:00,50.75,50.75,50.23,50.4,187331.0,50.75,50.75,50.23,50.4,187331.0
2024-01-31 15:50:00,50.38,50.49,50.15,50.26,239947.0,50.38,50.49,50.15,50.26,239947.0
2024-02-01 09:30:00,50.83,51.6,50.43,50.78,121566.0,50.83,51.6,50.43,50.78,121566.0
2024-02-01 09:40:00,50.69,51.58,50.53,50.71,68019.0,50.69,51.58,50.53,50.71,68019.0
2024-02-01 09:50:00,50.64,51.31,50.36,50.7,45811.0,50.64,51.31,50.36,50.7,45811.0
2024-02-01 10:00:00,50.6,50.76,50.18,50.36,41839.0,50.6,50.76,50.18,50.36,41839.0
2024-02-01 10:10:00,50.3,50.32,49.67,49.78,121426.0,50.3,50.32,49.67,49.78,121426.0
2024-02-01 10:20:00,49.8,50.3,49.5,50.3,78415.0,49.8,50.3,49.5,50.3,78415.0
2024-02-01 10:30:00,50.3,50.35,49.72,49.82,84402.0,50.3,50.35,49.72,49.82,84402.0
2024-02-01 10:40:00,49.8,49.93,49.45,49.91,88067.0,49.8,49.93,49.45,49.91,88067.0
2024-02-01 10:50:00,49.88,49.89,49.04,49.07,59089.0,49.88,49.89,49.04,49.07,59089.0
2024-02-01 11:00:00,49.07,49.35,49.05,49.09,105439.0,49.07,49.35,49.05,49.09,105439.0
2024-02-01 11:10:00,49.09,49.45,49.04,49.25,84317.0,49.09,49.45,49.04,49.25,84317.0
2024-02-01 11:20:00,49.23,49.48,49.09,49.15,72197.0,49.23,49.48,49.09,49.15,72197.0
2024-02-01 11:30:00,49.14,49.7,49.13,49.69,57760.0,49.14,49.7,49.13,49.69,57760.0
2024-02-01 11:40:00,49.7,49.91,49.47,49.61,50477.0,49.7,49.91,49.47,49.61,50477.0
2024-02-01 11:50:00,49.64,49.81,49.58,49.79,42419.0,49.64,49.81,49.58,49.79,42419.0
2024-02-01 12:00:00,49.79,50.29,49.78,50.29,85187.0,49.79,50.29,49.78,50.29,85187.0
2024-02-01 12:10:00,50.27,50.35,49.86,49.87,62470.0,50.27,50.35,49.86,49.87,62470.0
2024-02-01 12:20:00,49.87,49.87,49.59,49.6,54229.0,49.87,49.87,49.59,49.6,54229.0
2024-02-01 12:30:00,49.66,49.89,49.61,49.65,36598.0,49.66,49.89,49.61,49.65,36598.0
2024-02-01 12:40:00,49.65,50.53,49.61,50.52,83097.0,49.65,50.53,49.61,50.52,83097.0
2024-02-01 12:50:00,50.52,51.01,50.52,50.75,162087.0,50.52,51.01,50.52,50.75,162087.0
2024-02-01 13:00:00,50.75,50.77,50.28,50.35,52920.0,50.75,50.77,50.28,50.35,52920.0
2024-02-01 13:10:00,50.34,50.59,50.34,50.38,22094.0,50.34,50.59,50.34,50.38,22094.0
2024-02-01 13:20:00,50.43,50.47,50.18,50.23,27269.0,50.43,50.47,50.18,50.23,27269.0
2024-02-01 13:30:00,50.23,50.33,49.92,49.93,94727.0,50.23,50.33,49.92,49.93,94727.0
2024-02-01 13:40:00,49.93,50.54,49.93,50.53,49854.0,49.93,50.54,49.93,50.53,49854.0
2024-02-01 13:50:00,50.53,50.82,50.51,50.79,53372.0,50.53,50.82,50.51,50.79,53372.0
2024-02-01 14:00:00,50.84,51.13,50.73,51.13,52150.0,50.84,51.13,50.73,51.13,52150.0
2024-02-01 14:10:00,51.12,51.17,50.93,51.06,55867.0,51.12,51.17,50.93,51.06,55867.0
2024-02-01 14:20:00,51.08,51.33,50.92,50.94,96347.0,51.08,51.33,50.92,50.94,96347.0
2024-02-01 14:30:00,50.94,51.08,50.78,51.05,27523.0,50.94,51.08,50.78,51.05,27523.0
2024-02-01 14:40:00,51.03,51.28,51.0,51.25,33029.0,51.03,51.28,51.0,51.25,33029.0
2024-02-01 14:50:00,51.26,51.33,51.11,51.22,39404.0,51.26,51.33,51.11,51.22,39404.0
2024-02-01 15:00:00,51.23,51.28,50.96,50.97,41847.0,51.23,51.28,50.96,50.97,41847.0
2024-02-01 15:10:00,50.95,51.05,50.82,50.96,49265.0,50.95,51.05,50.82,50.96,49265.0
2024-02-01 15:20:00,50.97,51.19,50.92,51.17,34974.0,50.97,51.19,50.92,51.17,34974.0
2024-02-01 15:30:00,51.17,51.3,51.12,51.22,49837.0,51.17,51.3,51.12,51.22,49837.0
2024-02-01 15:40:00,51.22,51.31,50.95,51.0,79337.0,51.22,51.31,50.95,51.0,79337.0
2024-02-01 15:50:00,51.0,51.25,50.86,51.24,291312.0,51.0,51.25,50.86,51.24,291312.0
2024-02-02 09:30:00,50.4,50.54,48.34,48.93,206850.0,50.4,50.54,48.34,48.93,206850.0
2024-02-02 09:40:00,48.94,49.15,48.15,48.61,158304.0,48.94,49.15,48.15,48.61,158304.0
2024-02-02 09:50:00,48.68,49.8,48.57,49.75,108811.0,48.68,49.8,48.57,49.75,108811.0
2024-02-02 10:00:00,49.68,49.68,48.75,49.09,118711.0,49.68,49.68,48.75,49.09,118711.0
2024-02-02 10:10:00,49.09,49.4,48.88,49.25,63245.0,49.09,49.4,48.88,49.25,63245.0
2024-02-02 10:20:00,49.3,49.81,49.25,49.78,50705.0,49.3,49.81,49.25,49.78,50705.0
2024-02-02 10:30:00,49.76,49.85,49.32,49.83,38752.0,49.76,49.85,49.32,49.83,38752.0
2024-02-02 10:40:00,49.87,50.25,49.79,49.84,85713.0,49.87,50.25,49.79,49.84,85713.0
2024-02-02 10:50:00,49.87,50.28,49.83,50.12,172879.0,49.87,50.28,49.83,50.12,172879.0
2024-02-02 11:00:00,50.13,50.32,49.81,49.82,62454.0,50.13,50.32,49.81,49.82,62454.0
2024-02-02 11:10:00,49.88,50.08,49.82,49.94,24291.0,49.88,50.08,49.82,49.94,24291.0
2024-02-02 11:20:00,49.9,50.03,49.73,49.95,101622.0,49.9,50.03,49.73,49.95,101622.0
2024-02-02 11:30:00,49.94,50.01,49.75,49.95,38143.0,49.94,50.01,49.75,49.95,38143.0
2024-02-02 11:40:00,49.96,50.03,49.8,49.93,14253.0,49.96,50.03,49.8,49.93,14253.0
2024-02-02 11:50:00,49.93,50.05,49.78,49.88,47358.0,49.93,50.05,49.78,49.88,47358.0
2024-02-02 12:00:00,49.88,50.23,49.87,50.14,33789.0,49.88,50.23,49.87,50.14,33789.0
2024-02-02 12:10:00,50.14,50.63,50.14,50.63,50004.0,50.14,50.63,50.14,50.63,50004.0
2024-02-02 12:20:00,50.63,50.87,50.44,50.83,70806.0,50.63,50.87,50.44,50.83,70806.0
2024-02-02 12:30:00,50.84,50.96,50.64,50.93,43643.0,50.84,50.96,50.64,50.93,43643.0
2024-02-02 12:40:00,50.94,50.96,50.05,50.28,56963.0,50.94,50.96,50.05,50.28,56963.0
2024-02-02 12:50:00,50.31,50.5,50.05,50.5,39752.0,50.31,50.5,50.05,50.5,39752.0
2024-02-02 13:00:00,50.57,50.6,50.21,50.29,79363.0,50.57,50.6,50.21,50.29,79363.0
2024-02-02 13:10:00,50.27,50.53,50.27,50.47,25867.0,50.27,50.53,50.27,50.47,25867.0
2024-02-02 13:20:00,50.44,50.77,50.36,50.71,17781.0,50.44,50.77,50.36,50.71,17781.0
2024-02-02 13:30:00,50.7,50.81,50.64,50.73,17608.0,50.7,50.81,50.64,50.73,17608.0
2024-02-02 13:40:00,50.72,50.91,50.65,50.77,23981.0,50.72,50.91,50.65,50.77,23981.0
2024-02-02 13:50:00,50.8,50.91,50.71,50.81,16519.0,50.8,50.91,50.71,50.81,16519.0
2024-02-02 14:00:00,50.86,51.21,50.86,50.98,44376.0,50.86,51.21,50.86,50.98,44376.0
2024-02-02 14:10:00,50.98,51.56,50.97,51.44,37575.0,50.98,51.56,50.97,51.44,37575.0
2024-02-02 14:20:00,51.43,51.43,51.17,51.35,32295.0,51.43,51.43,51.17,51.35,32295.0
2024-02-02 14:30:00,51.31,51.51,51.29,51.34,25916.0,51.31,51.51,51.29,51.34,25916.0
2024-02-02 14:40:00,51.36,51.43,51.18,51.21,36984.0,51.36,51.43,51.18,51.21,36984.0
2024-02-02 14:50:00,51.17,51.26,51.09,51.26,21656.0,51.17,51.26,51.09,51.26,21656.0
2024-02-02 15:00:00,51.26,51.27,51.04,51.18,26668.0,51.26,51.27,51.04,51.18,26668.0
2024-02-02 15:10:00,51.18,51.36,51.13,51.2,36515.0,51.18,51.36,51.13,51.2,36515.0
2024-02-02 15:20:00,51.2,51.34,51.0,51.19,33744.0,51.2,51.34,51.0,51.19,33744.0
2024-02-02 15:30:00,51.18,51.22,50.97,51.04,62647.0,51.18,51.22,50.97,51.04,62647.0
2024-02-02 15:40:00,51.05,51.19,50.92,51.0,57318.0,51.05,51.19,50.92,51.0,57318.0
2024-02-02 15:50:00,50.98,51.66,50.89,51.54,603840.0,50.98,51.66,50.89,51.54,603840.0
2024-02-05 09:30:00,50.34,50.38,49.2,49.22,133778.0,50.34,50.38,49.2,49.22,133778.0
2024-02-05 09:40:00,49.22,49.72,49.04,49.56,72007.0,49.22,49.72,49.04,49.56,72007.0
2024-02-05 09:50:00,49.59,49.73,48.94,49.35,89641.0,49.59,49.73,48.94,49.35,89641.0
2024-02-05 10:00:00,49.36,49.36,48.86,49.19,69234.0,49.36,49.36,48.86,49.19,69234.0
2024-02-05 10:10:00,49.15,49.5,48.87,49.19,94614.0,49.15,49.5,48.87,49.19,94614.0
2024-02-05 10:20:00,49.2,49.67,49.11,49.51,58776.0,49.2,49.67,49.11,49.51,58776.0
2024-02-05 10:30:00,49.58,49.78,49.46,49.54,54153.0,49.58,49.78,49.46,49.54,54153.0
2024-02-05 10:40:00,49.54,49.64,49.28,49.37,63597.0,49.54,49.64,49.28,49.37,63597.0
2024-02-05 10:50:00,49.35,49.82,49.3,49.79,35265.0,49.35,49.82,49.3,49.79,35265.0
2024-02-05 11:00:00,49.78,49.84,49.47,49.58,37959.0,49.78,49.84,49.47,49.58,37959.0
2024-02-05 11:10:00,49.55,49.81,49.55,49.78,22186.0,49.55,49.81,49.55,49.78,22186.0
2024-02-05 11:20:00,49.75,49.75,49.41,49.55,33880.0,49.75,49.75,49.41,49.55,33880.0
2024-02-05 11:30:00,49.57,50.07,49.46,49.49,86537.0,49.57,50.07,49.46,49.49,86537.0
2024-02-05 11:40:00,49.5,49.6,49.4,49.56,19132.0,49.5,49.6,49.4,49.56,19132.0
2024-02-05 11:50:00,49.53,49.63,49.49,49.6,16999.0,49.53,49.63,49.49,49.6,16999.0
2024-02-05 12:00:00,49.59,49.86,49.59,49.84,23563.0,49.59,49.86,49.59,49.84,23563.0
2024-02-05 12:10:00,49.83,49.9,49.68,49.7,23069.0,49.83,49.9,49.68,49.7,23069.0
2024-02-05 12:20:00,49.69,49.86,49.57,49.86,27376.0,49.69,49.86,49.57,49.86,27376.0
2024-02-05 12:30:00,49.87,50.3,49.87,50.2,31703.0,49.87,50.3,49.87,50.2,31703.0
2024-02-05 12:40:00,50.21,50.25,49.91,49.96,15713.0,50.21,50.25,49.91,49.96,15713.0
2024-02-05 12:50:00,49.93,50.18,49.88,50.18,14327.0,49.93,50.18,49.88,50.18,14327.0
2024-02-05 13:00:00,50.18,50.19,49.97,50.1,21752.0,50.18,50.19,49.97,50.1,21752.0
2024-02-05 13:10:00,50.11,50.2,50.06,50.2,18958.0,50.11,50.2,50.06,50.2,18958.0
2024-02-05 13:20:00,50.16,50.16,49.86,49.9,17384.0,50.16,50.16,49.86,49.9,17384.0
2024-02-05 13:30:00,49.86,50.02,49.86,49.91,15226.0,49.86,50.02,49.86,49.91,15226.0
2024-02-05 13:40:00,49.93,50.19,49.93,50.19,18050.0,49.93,50.19,49.93,50.19,18050.0
2024-02-05 13:50:00,50.16,50.16,49.86,49.9,20225.0,50.16,50.16,49.86,49.9,20225.0
2024-02-05 14:00:00,49.9,49.94,49.75,49.92,20254.0,49.9,49.94,49.75,49.92,20254.0
2024-02-05 14:10:00,49.94,49.94,49.68,49.71,30964.0,49.94,49.94,49.68,49.71,30964.0
2024-02-05 14:20:00,49.72,49.86,49.65,49.7,35609.0,49.72,49.86,49.65,49.7,35609.0
2024-02-05 14:30:00,49.72,49.81,49.64,49.68,18091.0,49.72,49.81,49.64,49.68,18091.0
2024-02-05 14:40:00,49.69,49.69,49.55,49.61,26760.0,49.69,49.69,49.55,49.61,26760.0
2024-02-05 14:50:00,49.61,49.63,49.41,49.47,37278.0,49.61,49.63,49.41,49.47,37278.0
2024-02-05 15:00:00,49.49,49.55,49.2,49.2,45024.0,49.49,49.55,49.2,49.2,45024.0
2024-02-05 15:10:00,49.18,49.21,49.01,49.07,37783.0,49.18,49.21,49.01,49.07,37783.0
2024-02-05 15:20:00,49.05,49.24,49.02,49.22,48533.0,49.05,49.24,49.02,49.22,48533.0
2024-02-05 15:30:00,49.22,49.26,48.96,48.99,60700.0,49.22,49.26,48.96,48.99,60700.0
2024-02-05 15:40:00,49.0,49.0,48.69,48.75,107163.0,49.0,49.0,48.69,48.75,107163.0
2024-02-05 15:50:00,48.77,49.08,48.75,49.03,313347.0,48.77,49.08,48.75,49.03,313347.0
2024-02-06 09:30:00,48.83,49.43,48.15,49.23,105353.0,48.83,49.43,48.15,49.23,105353.0
2024-02-06 09:40:00,49.33,49.71,49.17,49.3,55458.0,49.33,49.71,49.17,49.3,55458.0
2024-02-06 09:50:00,49.27,49.94,49.1,49.29,63205.0,49.27,49.94,49.1,49.29,63205.0
2024-02-06 10:00:00,49.28,49.71,49.08,49.62,34533.0,49.28,49.71,49.08,49.62,34533.0
2024-02-06 10:10:00,49.61,49.88,49.41,49.82,31547.0,49.61,49.88,49.41,49.82,31547.0
2024-02-06 10:20:00,49.84,49.85,49.47,49.47,28502.0,49.84,49.85,49.47,49.47,28502.0
2024-02-06 10:30:00,49.51,50.02,49.45,49.83,42540.0,49.51,50.02,49.45,49.83,42540.0
2024-02-06 10:40:00,49.81,50.27,49.71,50.03,37525.0,49.81,50.27,49.71,50.03,37525.0
2024-02-06 10:50:00,50.02,50.04,49.61,49.75,47743.0,50.02,50.04,49.61,49.75,47743.0
2024-02-06 11:00:00,49.7,49.76,49.47,49.63,30057.0,49.7,49.76,49.47,49.63,30057.0
2024-02-06 11:10:00,49.63,49.73,49.55,49.73,22211.0,49.63,49.73,49.55,49.73,22211.0
2024-02-06 11:20:00,49.74,50.0,49.6,49.91,41839.0,49.74,50.0,49.6,49.91,41839.0
2024-02-06 11:30:00,49.92,50.04,49.62,49.64,33409.0,49.92,50.04,49.62,49.64,33409.0
2024-02-06 11:40:00,49.62,49.62,49.33,49.4,23510.0,49.62,49.62,49.33,49.4,23510.0
2024-02-06 11:50:00,49.34,49.34,48.97,49.08,43142.0,49.34,49.34,48.97,49.08,43142.0
2024-02-06 12:00:00,49.03,49.23,48.99,49.2,23835.0,49.03,49.23,48.99,49.2,23835.0
2024-02-06 12:10:00,49.2,49.22,48.91,48.97,23320.0,49.2,49.22,48.91,48.97,23320.0
2024-02-06 12:20:00,48.97,49.27,48.85,49.2,35343.0,48.97,49.27,48.85,49.2,35343.0
2024-02-06 12:30:00,49.23,49.38,49.16,49.25,17728.0,49.23,49.38,49.16,49.25,17728.0
2024-02-06 12:40:00,49.27,49.4,49.19,49.23,13081.0,49.27,49.4,49.19,49.23,13081.0
2024-02-06 12:50:00,49.23,49.53,49.18,49.47,17364.0,49.23,49.53,49.18,49.47,17364.0
2024-02-06 13:00:00,49.47,49.56,49.38,49.44,17050.0,49.47,49.56,49.38,49.44,17050.0
2024-02-06 13:10:00,49.38,49.57,49.27,49.41,18710.0,49.38,49.57,49.27,49.41,18710.0
2024-02-06 13:20:00,49.4,49.51,49.28,49.48,10011.0,49.4,49.51,49.28,49.48,10011.0
2024-02-06 13:30:00,49.56,49.63,49.46,49.63,17425.0,49.56,49.63,49.46,49.63,17425.0
2024-02-06 13:40:00,49.62,49.77,49.56,49.77,24590.0,49.62,49.77,49.56,49.77,24590.0
2024-02-06 13:50:00,49.8,49.85,49.71,49.85,17534.0,49.8,49.85,49.71,49.85,17534.0
2024-02-06 14:00:00,49.85,50.03,49.76,49.97,74496.0,49.85,50.03,49.76,49.97,74496.0
2024-02-06 14:10:00,49.94,50.13,49.91,50.02,43898.0,49.94,50.13,49.91,50.02,43898.0
2024-02-06 14:20:00,49.99,50.22,49.99,50.17,15607.0,49.99,50.22,49.99,50.17,15607.0
2024-02-06 14:30:00,50.13,50.22,49.95,50.05,16533.0,50.13,50.22,49.95,50.05,16533.0
2024-02-06 14:40:00,50.03,50.51,50.03,50.41,46390.0,50.03,50.51,50.03,50.41,46390.0
2024-02-06 14:50:00,50.47,50.58,50.36,50.49,30242.0,50.47,50.58,50.36,50.49,30242.0
2024-02-06 15:00:00,50.53,50.63,50.43,50.51,21914.0,50.53,50.63,50.43,50.51,21914.0
2024-02-06 15:10:00,50.52,50.53,50.36,50.42,35411.0,50.52,50.53,50.36,50.42,35411.0
2024-02-06 15:20:00,50.46,50.56,50.38,50.42,32668.0,50.46,50.56,50.38,50.42,32668.0
2024-02-06 15:30:00,50.43,50.45,50.26,50.34,44272.0,50.43,50.45,50.26,50.34,44272.0
2024-02-06 15:40:00,50.34,50.59,50.33,50.52,55352.0,50.34,50.59,50.33,50.52,55352.0
2024-02-06 15:50:00,50.51,50.68,50.35,50.68,221371.0,50.51,50.68,50.35,50.68,221371.0
2024-02-07 09:30:00,50.12,50.16,48.97,49.65,121539.0,50.12,50.16,48.97,49.65,121539.0
2024-02-07 09:40:00,49.6,49.65,48.43,48.72,232275.0,49.6,49.65,48.43,48.72,232275.0
2024-02-07 09:50:00,48.78,48.99,48.11,48.35,193929.0,48.78,48.99,48.11,48.35,193929.0
2024-02-07 10:00:00,48.29,48.8,48.19,48.79,149422.0,48.29,48.8,48.19,48.79,149422.0
2024-02-07 10:10:00,48.79,48.91,48.59,48.82,132960.0,48.79,48.91,48.59,48.82,132960.0
2024-02-07 10:20:00,48.79,49.27,48.66,49.2,78044.0,48.79,49.27,48.66,49.2,78044.0
2024-02-07 10:30:00,49.2,49.29,48.54,48.65,72395.0,49.2,49.29,48.54,48.65,72395.0
2024-02-07 10:40:00,48.66,48.7,48.39,48.42,65185.0,48.66,48.7,48.39,48.42,65185.0
2024-02-07 10:50:00,48.44,48.78,48.41,48.61,45609.0,48.44,48.78,48.41,48.61,45609.0
2024-02-07 11:00:00,48.62,48.66,48.52,48.59,43598.0,48.62,48.66,48.52,48.59,43598.0
2024-02-07 11:10:00,48.59,48.64,48.42,48.42,74684.0,48.59,48.64,48.42,48.42,74684.0
2024-02-07 11:20:00,48.45,48.5,48.33,48.48,39404.0,48.45,48.5,48.33,48.48,39404.0
2024-02-07 11:30:00,48.52,48.61,48.38,48.51,52189.0,48.52,48.61,48.38,48.51,52189.0
2024-02-07 11:40:00,48.53,48.58,48.35,48.4,36852.0,48.53,48.58,48.35,48.4,36852.0
2024-02-07 11:50:00,48.38,48.54,48.34,48.41,26986.0,48.38,48.54,48.34,48.41,26986.0
2024-02-07 12:00:00,48.41,48.41,48.11,48.25,48621.0,48.41,48.41,48.11,48.25,48621.0
2024-02-07 12:10:00,48.27,48.28,48.06,48.21,36143.0,48.27,48.28,48.06,48.21,36143.0
2024-02-07 12:20:00,48.22,48.4,48.07,48.33,30895.0,48.22,48.4,48.07,48.33,30895.0
2024-02-07 12:30:00,48.33,48.33,48.1,48.15,38824.0,48.33,48.33,48.1,48.15,38824.0
2024-02-07 12:40:00,48.15,48.15,47.97,48.09,72670.0,48.15,48.15,47.97,48.09,72670.0
2024-02-07 12:50:00,48.09,48.31,48.09,48.27,28173.0,48.09,48.31,48.09,48.27,28173.0
2024-02-07 13:00:00,48.3,48.58,48.21,48.57,44485.0,48.3,48.58,48.21,48.57,44485.0
2024-02-07 13:10:00,48.57,48.72,48.54,48.67,42647.0,48.57,48.72,48.54,48.67,42647.0
2024-02-07 13:20:00,48.7,48.9,48.68,48.9,48817.0,48.7,48.9,48.68,48.9,48817.0
2024-02-07 13:30:00,48.91,48.95,48.72,48.83,35906.0,48.91,48.95,48.72,48.83,35906.0
2024-02-07 13:40:00,48.85,49.0,48.72,48.95,16529.0,48.85,49.0,48.72,48.95,16529.0
2024-02-07 13:50:00,48.96,49.08,48.86,48.96,38211.0,48.96,49.08,48.86,48.96,38211.0
2024-02-07 14:00:00,48.97,49.01,48.74,48.77,28866.0,48.97,49.01,48.74,48.77,28866.0
2024-02-07 14:10:00,48.73,48.84,48.65,48.66,26212.0,48.73,48.84,48.65,48.66,26212.0
2024-02-07 14:20:00,48.67,48.86,48.67,48.76,31185.0,48.67,48.86,48.67,48.76,31185.0
2024-02-07 14:30:00,48.76,48.91,48.76,48.87,32159.0,48.76,48.91,48.76,48.87,32159.0
2024-02-07 14:40:00,48.87,49.07,48.85,48.96,23480.0,48.87,49.07,48.85,48.96,23480.0
2024-02-07 14:50:00,48.96,49.0,48.83,48.92,13689.0,48.96,49.0,48.83,48.92,13689.0
2024-02-07 15:00:00,48.93,49.34,48.84,49.29,70395.0,48.93,49.34,48.84,49.29,70395.0
2024-02-07 15:10:00,49.32,49.46,49.21,49.38,80921.0,49.32,49.46,49.21,49.38,80921.0
2024-02-07 15:20:00,49.39,49.52,49.28,49.48,56351.0,49.39,49.52,49.28,49.48,56351.0
2024-02-07 15:30:00,49.49,49.54,49.22,49.48,132144.0,49.49,49.54,49.22,49.48,132144.0
2024-02-07 15:40:00,49.5,49.66,49.4,49.49,208799.0,49.5,49.66,49.4,49.49,208799.0
2024-02-07 15:50:00,49.5,49.81,49.42,49.69,443277.0,49.5,49.81,49.42,49.69,443277.0
2024-02-08 09:30:00,49.09,49.79,48.83,49.67,172329.0,49.09,49.79,48.83,49.67,172329.0
2024-02-08 09:40:00,49.67,50.46,49.67,50.39,110504.0,49.67,50.46,49.67,50.39,110504.0
2024-02-08 09:50:00,50.3,51.08,50.29,51.04,95615.0,50.3,51.08,50.29,51.04,95615.0
2024-02-08 10:00:00,51.04,51.68,50.9,51.5,107633.0,51.04,51.68,50.9,51.5,107633.0
2024-02-08 10:10:00,51.58,52.33,51.55,51.89,138583.0,51.58,52.33,51.55,51.89,138583.0
2024-02-08 10:20:00,51.86,52.42,51.18,51.5,205786.0,51.86,52.42,51.18,51.5,205786.0
2024-02-08 10:30:00,51.47,51.54,51.05,51.2,67597.0,51.47,51.54,51.05,51.2,67597.0
2024-02-08 10:40:00,51.22,51.55,51.03,51.35,62855.0,51.22,51.55,51.03,51.35,62855.0
2024-02-08 10:50:00,51.31,51.53,51.17,51.51,40580.0,51.31,51.53,51.17,51.51,40580.0
2024-02-08 11:00:00,51.55,51.63,51.28,51.58,91074.0,51.55,51.63,51.28,51.58,91074.0
2024-02-08 11:10:00,51.62,51.69,51.14,51.17,62033.0,51.62,51.69,51.14,51.17,62033.0
2024-02-08 11:20:00,51.2,51.31,51.03,51.11,67095.0,51.2,51.31,51.03,51.11,67095.0
2024-02-08 11:30:00,51.16,51.69,51.11,51.41,31951.0,51.16,51.69,51.11,51.41,31951.0
2024-02-08 11:40:00,51.48,51.5,51.33,51.47,50588.0,51.48,51.5,51.33,51.47,50588.0
2024-02-08 11:50:00,51.48,51.5,51.35,51.49,33081.0,51.48,51.5,51.35,51.49,33081.0
2024-02-08 12:00:00,51.5,51.67,51.34,51.38,56842.0,51.5,51.67,51.34,51.38,56842.0
2024-02-08 12:10:00,51.38,51.62,51.38,51.47,30339.0,51.38,51.62,51.38,51.47,30339.0
2024-02-08 12:20:00,51.47,51.58,51.32,51.41,52663.0,51.47,51.58,51.32,51.41,52663.0
2024-02-08 12:30:00,51.43,51.45,51.15,51.31,21152.0,51.43,51.45,51.15,51.31,21152.0
2024-02-08 12:40:00,51.36,51.42,51.1,51.2,34635.0,51.36,51.42,51.1,51.2,34635.0
2024-02-08 12:50:00,51.22,51.27,51.12,51.18,18414.0,51.22,51.27,51.12,51.18,18414.0
2024-02-08 13:00:00,51.17,51.48,51.16,51.35,24837.0,51.17,51.48,51.16,51.35,24837.0
2024-02-08 13:10:00,51.37,51.38,51.12,51.17,23632.0,51.37,51.38,51.12,51.17,23632.0
2024-02-08 13:20:00,51.18,51.35,51.14,51.26,33899.0,51.18,51.35,51.14,51.26,33899.0
2024-02-08 13:30:00,51.26,51.52,51.24,51.48,37905.0,51.26,51.52,51.24,51.48,37905.0
2024-02-08 13:40:00,51.48,51.58,51.24,51.57,38774.0,51.48,51.58,51.24,51.57,38774.0
2024-02-08 13:50:00,51.57,51.83,51.5,51.8,49864.0,51.57,51.83,51.5,51.8,49864.0
2024-02-08 14:00:00,51.81,52.06,51.7,52.03,48248.0,51.81,52.06,51.7,52.03,48248.0
2024-02-08 14:10:00,52.03,52.11,51.73,51.82,84635.0,52.03,52.11,51.73,51.82,84635.0
2024-02-08 14:20:00,51.81,51.81,51.59,51.69,31913.0,51.81,51.81,51.59,51.69,31913.0
2024-02-08 14:30:00,51.7,51.85,51.53,51.74,29735.0,51.7,51.85,51.53,51.74,29735.0
2024-02-08 14:40:00,51.73,51.94,51.72,51.82,31045.0,51.73,51.94,51.72,51.82,31045.0
2024-02-08 14:50:00,51.83,51.94,51.74,51.89,31605.0,51.83,51.94,51.74,51.89,31605.0
2024-02-08 15:00:00,51.92,52.01,51.76,51.84,36954.0,51.92,52.01,51.76,51.84,36954.0
2024-02-08 15:10:00,51.82,51.98,51.76,51.94,44052.0,51.82,51.98,51.76,51.94,44052.0
2024-02-08 15:20:00,51.93,51.93,51.68,51.76,47452.0,51.93,51.93,51.68,51.76,47452.0
2024-02-08 15:30:00,51.76,51.78,51.42,51.49,76376.0,51.76,51.78,51.42,51.49,76376.0
2024-02-08 15:40:00,51.49,51.71,51.45,51.48,117010.0,51.49,51.71,51.45,51.48,117010.0
2024-02-08 15:50:00,51.49,51.85,51.48,51.59,372017.0,51.49,51.85,51.48,51.59,372017.0
2024-02-09 09:30:00,51.81,52.13,51.45,51.54,85696.0,51.81,52.13,51.45,51.54,85696.0
2024-02-09 09:40:00,51.63,52.0,51.3,51.86,46921.0,51.63,52.0,51.3,51.86,46921.0
2024-02-09 09:50:00,51.91,51.95,51.41,51.77,36350.0,51.91,51.95,51.41,51.77,36350.0
2024-02-09 10:00:00,51.83,51.83,51.42,51.72,15770.0,51.83,51.83,51.42,51.72,15770.0
2024-02-09 10:10:00,51.72,51.72,51.11,51.17,43607.0,51.72,51.72,51.11,51.17,43607.0
2024-02-09 10:20:00,51.14,51.41,51.06,51.32,49400.0,51.14,51.41,51.06,51.32,49400.0
2024-02-09 10:30:00,51.41,51.63,51.36,51.6,17091.0,51.41,51.63,51.36,51.6,17091.0
2024-02-09 10:40:00,51.56,52.01,51.52,51.88,73242.0,51.56,52.01,51.52,51.88,73242.0
2024-02-09 10:50:00,51.87,52.02,51.75,51.97,18055.0,51.87,52.02,51.75,51.97,18055.0
2024-02-09 11:00:00,51.96,52.03,51.68,51.68,29600.0,51.96,52.03,51.68,51.68,29600.0
2024-02-09 11:10:00,51.7,51.72,51.27,51.36,41313.0,51.7,51.72,51.27,51.36,41313.0
2024-02-09 11:20:00,51.34,51.39,50.96,51.24,33409.0,51.34,51.39,50.96,51.24,33409.0
2024-02-09 11:30:00,51.23,51.35,51.22,51.3,18218.0,51.23,51.35,51.22,51.3,18218.0
2024-02-09 11:40:00,51.3,51.6,51.3,51.58,13528.0,51.3,51.6,51.3,51.58,13528.0
2024-02-09 11:50:00,51.61,51.67,51.39,51.61,16827.0,51.61,51.67,51.39,51.61,16827.0
2024-02-09 12:00:00,51.7,51.71,51.47,51.6,16729.0,51.7,51.71,51.47,51.6,16729.0
2024-02-09 12:10:00,51.63,51.79,51.56,51.79,7637.0,51.63,51.79,51.56,51.79,7637.0
2024-02-09 12:20:00,51.73,52.03,51.65,51.88,31236.0,51.73,52.03,51.65,51.88,31236.0
2024-02-09 12:30:00,51.87,51.95,51.78,51.86,9944.0,51.87,51.95,51.78,51.86,9944.0
2024-02-09 12:40:00,51.87,52.02,51.78,51.9,22484.0,51.87,52.02,51.78,51.9,22484.0
2024-02-09 12:50:00,51.94,52.25,51.92,52.23,40896.0,51.94,52.25,51.92,52.23,40896.0
2024-02-09 13:00:00,52.21,52.25,52.04,52.09,22399.0,52.21,52.25,52.04,52.09,22399.0
2024-02-09 13:10:00,52.08,52.25,52.07,52.17,21932.0,52.08,52.25,52.07,52.17,21932.0
2024-02-09 13:20:00,52.2,52.3,52.1,52.23,23250.0,52.2,52.3,52.1,52.23,23250.0
2024-02-09 13:30:00,52.23,52.25,52.12,52.23,17629.0,52.23,52.25,52.12,52.23,17629.0
2024-02-09 13:40:00,52.21,52.34,52.18,52.27,33641.0,52.21,52.34,52.18,52.27,33641.0
2024-02-09 13:50:00,52.28,52.28,52.18,52.28,21814.0,52.28,52.28,52.18,52.28,21814.0
2024-02-09 14:00:00,52.27,52.31,51.97,51.98,22272.0,52.27,52.31,51.97,51.98,22272.0
2024-02-09 14:10:00,51.98,52.24,51.96,52.19,23311.0,51.98,52.24,51.96,52.19,23311.0
2024-02-09 14:20:00,52.15,52.2,52.05,52.07,14241.0,52.15,52.2,52.05,52.07,14241.0
2024-02-09 14:30:00,52.07,52.27,52.03,52.26,20678.0,52.07,52.27,52.03,52.26,20678.0
2024-02-09 14:40:00,52.27,52.39,52.23,52.23,26177.0,52.27,52.39,52.23,52.23,26177.0
2024-02-09 14:50:00,52.24,52.25,51.99,52.01,36473.0,52.24,52.25,51.99,52.01,36473.0
2024-02-09 15:00:00,52.02,52.2,51.97,52.19,33990.0,52.02,52.2,51.97,52.19,33990.0
2024-02-09 15:10:00,52.2,52.41,52.19,52.35,39802.0,52.2,52.41,52.19,52.35,39802.0
2024-02-09 15:20:00,52.35,52.43,52.28,52.39,66181.0,52.35,52.43,52.28,52.39,66181.0
2024-02-09 15:30:00,52.37,52.72,52.35,52.65,88955.0,52.37,52.72,52.35,52.65,88955.0
2024-02-09 15:40:00,52.65,52.82,52.49,52.55,77218.0,52.65,52.82,52.49,52.55,77218.0
2024-02-09 15:50:00,52.56,52.66,52.38,52.41,193222.0,52.56,52.66,52.38,52.41,193222.0
2024-02-12 09:30:00,52.86,53.82,52.3,52.58,119079.0,52.86,53.82,52.3,52.58,119079.0
2024-02-12 09:40:00,52.56,53.51,52.49,52.79,111248.0,52.56,53.51,52.49,52.79,111248.0
2024-02-12 09:50:00,52.8,54.17,52.8,54.12,71602.0,52.8,54.17,52.8,54.12,71602.0
2024-02-12 10:00:00,54.13,54.27,53.55,53.72,58218.0,54.13,54.27,53.55,53.72,58218.0
2024-02-12 10:10:00,53.77,53.95,53.31,53.59,64010.0,53.77,53.95,53.31,53.59,64010.0
2024-02-12 10:20:00,53.63,54.44,53.6,54.25,74442.0,53.63,54.44,53.6,54.25,74442.0
2024-02-12 10:30:00,54.28,54.53,54.11,54.17,75877.0,54.28,54.53,54.11,54.17,75877.0
2024-02-12 10:40:00,54.11,54.4,53.89,54.33,47246.0,54.11,54.4,53.89,54.33,47246.0
2024-02-12 10:50:00,54.35,54.63,54.29,54.53,41635.0,54.35,54.63,54.29,54.53,41635.0
2024-02-12 11:00:00,54.48,54.88,54.4,54.73,87456.0,54.48,54.88,54.4,54.73,87456.0
2024-02-12 11:10:00,54.73,55.19,54.67,54.98,129263.0,54.73,55.19,54.67,54.98,129263.0
2024-02-12 11:20:00,54.95,55.25,54.83,55.16,51860.0,54.95,55.25,54.83,55.16,51860.0
2024-02-12 11:30:00,55.2,55.3,55.09,55.18,60010.0,55.2,55.3,55.09,55.18,60010.0
2024-02-12 11:40:00,55.17,55.23,54.88,54.97,60306.0,55.17,55.23,54.88,54.97,60306.0
2024-02-12 11:50:00,54.98,55.07,54.78,54.84,99040.0,54.98,55.07,54.78,54.84,99040.0
2024-02-12 12:00:00,54.82,55.08,54.79,54.93,79230.0,54.82,55.08,54.79,54.93,79230.0
2024-02-12 12:10:00,54.93,55.08,54.83,54.98,35882.0,54.93,55.08,54.83,54.98,35882.0
2024-02-12 12:20:00,54.96,55.04,54.76,54.93,44511.0,54.96,55.04,54.76,54.93,44511.0
2024-02-12 12:30:00,54.9,55.04,54.75,54.96,31173.0,54.9,55.04,54.75,54.96,31173.0
2024-02-12 12:40:00,54.95,54.99,54.83,54.98,36155.0,54.95,54.99,54.83,54.98,36155.0
2024-02-12 12:50:00,54.97,55.03,54.86,54.94,30741.0,54.97,55.03,54.86,54.94,30741.0
2024-02-12 13:00:00,54.96,55.02,54.7,54.82,41572.0,54.96,55.02,54.7,54.82,41572.0
2024-02-12 13:10:00,54.83,55.05,54.8,54.92,48527.0,54.83,55.05,54.8,54.92,48527.0
2024-02-12 13:20:00,54.91,54.92,54.46,54.48,41269.0,54.91,54.92,54.46,54.48,41269.0
2024-02-12 13:30:00,54.44,54.56,54.02,54.09,49504.0,54.44,54.56,54.02,54.09,49504.0
2024-02-12 13:40:00,54.1,54.38,54.06,54.16,67193.0,54.1,54.38,54.06,54.16,67193.0
2024-02-12 13:50:00,54.21,54.45,54.14,54.34,35031.0,54.21,54.45,54.14,54.34,35031.0
2024-02-12 14:00:00,54.31,54.67,54.3,54.67,34708.0,54.31,54.67,54.3,54.67,34708.0
2024-02-12 14:10:00,54.66,54.85,54.31,54.32,83687.0,54.66,54.85,54.31,54.32,83687.0
2024-02-12 14:20:00,54.3,54.69,54.29,54.66,51282.0,54.3,54.69,54.29,54.66,51282.0
2024-02-12 14:30:00,54.68,54.84,54.56,54.66,54089.0,54.68,54.84,54.56,54.66,54089.0
2024-02-12 14:40:00,54.67,54.73,54.39,54.39,60502.0,54.67,54.73,54.39,54.39,60502.0
2024-02-12 14:50:00,54.37,54.42,54.1,54.19,38437.0,54.37,54.42,54.1,54.19,38437.0
2024-02-12 15:00:00,54.21,54.39,54.17,54.36,35691.0,54.21,54.39,54.17,54.36,35691.0
2024-02-12 15:10:00,54.36,54.56,54.3,54.33,56714.0,54.36,54.56,54.3,54.33,56714.0
2024-02-12 15:20:00,54.34,54.37,54.18,54.32,48613.0,54.34,54.37,54.18,54.32,48613.0
2024-02-12 15:30:00,54.3,54.73,54.29,54.57,53867.0,54.3,54.73,54.29,54.57,53867.0
2024-02-12 15:40:00,54.59,54.73,54.42,54.58,80248.0,54.59,54.73,54.42,54.58,80248.0
2024-02-12 15:50:00,54.6,54.73,54.21,54.23,224477.0,54.6,54.73,54.21,54.23,224477.0
2024-02-13 09:30:00,51.29,51.34,49.57,50.79,332530.0,51.29,51.34,49.57,50.79,332530.0
2024-02-13 09:40:00,50.77,50.91,49.44,49.78,257094.0,50.77,50.91,49.44,49.78,257094.0
2024-02-13 09:50:00,49.75,50.05,49.36,49.94,233889.0,49.75,50.05,49.36,49.94,233889.0
2024-02-13 10:00:00,49.91,50.21,49.57,49.86,239920.0,49.91,50.21,49.57,49.86,239920.0
2024-02-13 10:10:00,49.84,50.2,49.76,50.0,252341.0,49.84,50.2,49.76,50.0,252341.0
2024-02-13 10:20:00,49.97,50.38,49.82,50.18,222953.0,49.97,50.38,49.82,50.18,222953.0
2024-02-13 10:30:00,50.19,50.46,49.88,50.3,100589.0,50.19,50.46,49.88,50.3,100589.0
2024-02-13 10:40:00,50.3,50.75,50.14,50.18,60904.0,50.3,50.75,50.14,50.18,60904.0
2024-02-13 10:50:00,50.08,50.16,49.67,49.9,65547.0,50.08,50.16,49.67,49.9,65547.0
2024-02-13 11:00:00,49.9,50.36,49.75,50.34,84632.0,49.9,50.36,49.75,50.34,84632.0
2024-02-13 11:10:00,50.3,50.4,50.09,50.18,53100.0,50.3,50.4,50.09,50.18,53100.0
2024-02-13 11:20:00,50.19,50.79,50.13,50.66,55072.0,50.19,50.79,50.13,50.66,55072.0
2024-02-13 11:30:00,50.66,50.81,50.51,50.73,50815.0,50.66,50.81,50.51,50.73,50815.0
2024-02-13 11:40:00,50.75,50.98,50.7,50.72,31561.0,50.75,50.98,50.7,50.72,31561.0
2024-02-13 11:50:00,50.71,50.76,50.35,50.5,59912.0,50.71,50.76,50.35,50.5,59912.0
2024-02-13 12:00:00,50.45,50.61,50.32,50.4,50503.0,50.45,50.61,50.32,50.4,50503.0
2024-02-13 12:10:00,50.4,50.58,50.19,50.46,59328.0,50.4,50.58,50.19,50.46,59328.0
2024-02-13 12:20:00,50.47,50.83,50.46,50.83,46959.0,50.47,50.83,50.46,50.83,46959.0
2024-02-13 12:30:00,50.81,51.31,50.8,51.26,63487.0,50.81,51.31,50.8,51.26,63487.0
2024-02-13 12:40:00,51.31,51.42,51.15,51.34,40360.0,51.31,51.42,51.15,51.34,40360.0
2024-02-13 12:50:00,51.36,51.52,51.08,51.4,46612.0,51.36,51.52,51.08,51.4,46612.0
2024-02-13 13:00:00,51.39,51.45,51.19,51.32,40880.0,51.39,51.45,51.19,51.32,40880.0
2024-02-13 13:10:00,51.34,51.39,51.14,51.38,19343.0,51.34,51.39,51.14,51.38,19343.0
2024-02-13 13:20:00,51.38,51.53,51.24,51.4,35919.0,51.38,51.53,51.24,51.4,35919.0
2024-02-13 13:30:00,51.38,51.45,51.14,51.25,24525.0,51.38,51.45,51.14,51.25,24525.0
2024-02-13 13:40:00,51.27,51.3,51.01,51.11,24592.0,51.27,51.3,51.01,51.11,24592.0
2024-02-13 13:50:00,51.14,51.17,50.9,51.03,15284.0,51.14,51.17,50.9,51.03,15284.0
2024-02-13 14:00:00,51.04,51.04,50.83,50.91,12152.0,51.04,51.04,50.83,50.91,12152.0
2024-02-13 14:10:00,50.91,50.91,50.64,50.67,24569.0,50.91,50.91,50.64,50.67,24569.0
2024-02-13 14:20:00,50.65,50.7,50.48,50.63,35486.0,50.65,50.7,50.48,50.63,35486.0
2024-02-13 14:30:00,50.67,50.79,50.6,50.68,17053.0,50.67,50.79,50.6,50.68,17053.0
2024-02-13 14:40:00,50.7,50.7,50.12,50.12,39397.0,50.7,50.7,50.12,50.12,39397.0
2024-02-13 14:50:00,50.14,50.19,49.78,49.93,93782.0,50.14,50.19,49.78,49.93,93782.0
2024-02-13 15:00:00,49.91,50.14,49.72,49.93,126371.0,49.91,50.14,49.72,49.93,126371.0
2024-02-13 15:10:00,49.95,50.29,49.9,50.07,68648.0,49.95,50.29,49.9,50.07,68648.0
2024-02-13 15:20:00,50.05,50.12,49.86,50.03,60325.0,50.05,50.12,49.86,50.03,60325.0
2024-02-13 15:30:00,50.03,50.28,49.99,50.16,73852.0,50.03,50.28,49.99,50.16,73852.0
2024-02-13 15:40:00,50.14,50.43,50.09,50.25,110625.0,50.14,50.43,50.09,50.25,110625.0
2024-02-13 15:50:00,50.26,50.45,50.07,50.41,250539.0,50.26,50.45,50.07,50.41,250539.0
2024-02-14 09:30:00,50.85,51.16,49.09,49.33,263694.0,50.85,51.16,49.09,49.33,263694.0
2024-02-14 09:40:00,49.23,49.65,48.74,49.18,183742.0,49.23,49.65,48.74,49.18,183742.0
2024-02-14 09:50:00,49.21,49.96,49.17,49.86,93233.0,49.21,49.96,49.17,49.86,93233.0
2024-02-14 10:00:00,49.93,50.28,49.61,50.19,178992.0,49.93,50.28,49.61,50.19,178992.0
2024-02-14 10:10:00,50.23,50.6,50.07,50.58,103583.0,50.23,50.6,50.07,50.58,103583.0
2024-02-14 10:20:00,50.59,50.81,50.34,50.41,107352.0,50.59,50.81,50.34,50.41,107352.0
2024-02-14 10:30:00,50.43,50.53,50.2,50.48,33441.0,50.43,50.53,50.2,50.48,33441.0
2024-02-14 10:40:00,50.43,50.54,50.1,50.5,70737.0,50.43,50.54,50.1,50.5,70737.0
2024-02-14 10:50:00,50.5,50.58,50.19,50.31,54183.0,50.5,50.58,50.19,50.31,54183.0
2024-02-14 11:00:00,50.29,50.45,50.14,50.35,67691.0,50.29,50.45,50.14,50.35,67691.0
2024-02-14 11:10:00,50.39,50.78,50.37,50.78,39990.0,50.39,50.78,50.37,50.78,39990.0
2024-02-14 11:20:00,50.72,51.1,50.57,51.1,49957.0,50.72,51.1,50.57,51.1,49957.0
2024-02-14 11:30:00,51.1,51.37,51.07,51.16,34295.0,51.1,51.37,51.07,51.16,34295.0
2024-02-14 11:40:00,51.25,51.57,51.08,51.52,45310.0,51.25,51.57,51.08,51.52,45310.0
2024-02-14 11:50:00,51.54,51.67,51.32,51.32,87765.0,51.54,51.67,51.32,51.32,87765.0
2024-02-14 12:00:00,51.27,51.49,51.16,51.44,27208.0,51.27,51.49,51.16,51.44,27208.0
2024-02-14 12:10:00,51.47,51.73,51.46,51.68,31825.0,51.47,51.73,51.46,51.68,31825.0
2024-02-14 12:20:00,51.68,51.91,51.63,51.83,28369.0,51.68,51.91,51.63,51.83,28369.0
2024-02-14 12:30:00,51.84,51.86,51.7,51.7,25836.0,51.84,51.86,51.7,51.7,25836.0
2024-02-14 12:40:00,51.68,51.75,51.55,51.69,27660.0,51.68,51.75,51.55,51.69,27660.0
2024-02-14 12:50:00,51.68,51.88,51.66,51.78,30036.0,51.68,51.88,51.66,51.78,30036.0
2024-02-14 13:00:00,51.78,51.83,51.35,51.37,68490.0,51.78,51.83,51.35,51.37,68490.0
2024-02-14 13:10:00,51.36,51.44,51.18,51.28,65486.0,51.36,51.44,51.18,51.28,65486.0
2024-02-14 13:20:00,51.29,51.54,51.27,51.36,21592.0,51.29,51.54,51.27,51.36,21592.0
2024-02-14 13:30:00,51.37,51.84,51.33,51.73,23305.0,51.37,51.84,51.33,51.73,23305.0
2024-02-14 13:40:00,51.73,51.92,51.64,51.89,26628.0,51.73,51.92,51.64,51.89,26628.0
2024-02-14 13:50:00,51.88,52.05,51.84,51.92,94405.0,51.88,52.05,51.84,51.92,94405.0
2024-02-14 14:00:00,51.9,51.95,51.61,51.7,24059.0,51.9,51.95,51.61,51.7,24059.0
2024-02-14 14:10:00,51.72,52.1,51.67,52.08,29788.0,51.72,52.1,51.67,52.08,29788.0
2024-02-14 14:20:00,52.09,52.34,52.06,52.32,61498.0,52.09,52.34,52.06,52.32,61498.0
2024-02-14 14:30:00,52.34,52.48,52.24,52.33,28440.0,52.34,52.48,52.24,52.33,28440.0
2024-02-14 14:40:00,52.32,52.4,52.2,52.21,71884.0,52.32,52.4,52.2,52.21,71884.0
2024-02-14 14:50:00,52.22,52.24,51.98,52.06,36290.0,52.22,52.24,51.98,52.06,36290.0
2024-02-14 15:00:00,52.09,52.36,52.08,52.11,43181.0,52.09,52.36,52.08,52.11,43181.0
2024-02-14 15:10:00,52.13,52.13,51.96,51.97,38338.0,52.13,52.13,51.96,51.97,38338.0
2024-02-14 15:20:00,51.98,52.13,51.97,52.0,50456.0,51.98,52.13,51.97,52.0,50456.0
2024-02-14 15:30:00,52.0,52.13,51.56,52.11,60461.0,52.0,52.13,51.56,52.11,60461.0
2024-02-14 15:40:00,52.13,52.2,51.87,51.96,57195.0,52.13,52.2,51.87,51.96,57195.0
2024-02-14 15:50:00,51.97,52.15,51.85,51.88,217899.0,51.97,52.15,51.85,51.88,217899.0
2024-02-15 09:30:00,52.69,52.69,51.78,52.54,58971.0,52.69,52.69,51.78,52.54,58971.0
2024-02-15 09:40:00,52.47,53.07,52.47,52.74,39048.0,52.47,53.07,52.47,52.74,39048.0
2024-02-15 09:50:00,52.69,52.73,52.17,52.21,26747.0,52.69,52.73,52.17,52.21,26747.0
2024-02-15 10:00:00,52.2,52.73,52.13,52.72,19908.0,52.2,52.73,52.13,52.72,19908.0
2024-02-15 10:10:00,52.72,52.92,52.49,52.63,30332.0,52.72,52.92,52.49,52.63,30332.0
2024-02-15 10:20:00,52.64,52.81,52.34,52.43,36927.0,52.64,52.81,52.34,52.43,36927.0
2024-02-15 10:30:00,52.48,52.64,52.13,52.22,30888.0,52.48,52.64,52.13,52.22,30888.0
2024-02-15 10:40:00,52.2,52.27,51.88,51.93,32433.0,52.2,52.27,51.88,51.93,32433.0
2024-02-15 10:50:00,51.89,52.17,51.89,52.03,23195.0,51.89,52.17,51.89,52.03,23195.0
2024-02-15 11:00:00,52.08,52.16,51.59,51.59,38407.0,52.08,52.16,51.59,51.59,38407.0
2024-02-15 11:10:00,51.59,51.91,51.57,51.7,40290.0,51.59,51.91,51.57,51.7,40290.0
2024-02-15 11:20:00,51.75,52.05,51.69,51.98,71932.0,51.75,52.05,51.69,51.98,71932.0
2024-02-15 11:30:00,51.99,52.24,51.92,52.1,39555.0,51.99,52.24,51.92,52.1,39555.0
2024-02-15 11:40:00,52.13,52.16,51.94,52.16,12491.0,52.13,52.16,51.94,52.16,12491.0
2024-02-15 11:50:00,52.16,52.28,51.93,52.25,15850.0,52.16,52.28,51.93,52.25,15850.0
2024-02-15 12:00:00,52.3,52.3,51.94,52.28,12078.0,52.3,52.3,51.94,52.28,12078.0
2024-02-15 12:10:00,52.32,52.6,52.24,52.45,81156.0,52.32,52.6,52.24,52.45,81156.0
2024-02-15 12:20:00,52.4,52.59,52.3,52.33,34332.0,52.4,52.59,52.3,52.33,34332.0
2024-02-15 12:30:00,52.33,52.33,52.07,52.08,21926.0,52.33,52.33,52.07,52.08,21926.0
2024-02-15 12:40:00,52.08,52.09,51.7,51.78,33707.0,52.08,52.09,51.7,51.78,33707.0
2024-02-15 12:50:00,51.79,51.93,51.71,51.76,28674.0,51.79,51.93,51.71,51.76,28674.0
2024-02-15 13:00:00,51.73,51.96,51.59,51.83,16355.0,51.73,51.96,51.59,51.83,16355.0
2024-02-15 13:10:00,51.82,52.02,51.81,52.02,17978.0,51.82,52.02,51.81,52.02,17978.0
2024-02-15 13:20:00,52.02,52.25,51.95,52.17,26094.0,52.02,52.25,51.95,52.17,26094.0
2024-02-15 13:30:00,52.15,52.17,51.98,52.01,36526.0,52.15,52.17,51.98,52.01,36526.0
2024-02-15 13:40:00,51.98,52.08,51.89,52.06,25313.0,51.98,52.08,51.89,52.06,25313.0
2024-02-15 13:50:00,52.06,52.08,51.75,51.87,35471.0,52.06,52.08,51.75,51.87,35471.0
2024-02-15 14:00:00,51.87,52.01,51.75,51.75,25169.0,51.87,52.01,51.75,51.75,25169.0
2024-02-15 14:10:00,51.77,51.79,51.53,51.59,23499.0,51.77,51.79,51.53,51.59,23499.0
2024-02-15 14:20:00,51.59,51.74,51.45,51.57,30187.0,51.59,51.74,51.45,51.57,30187.0
2024-02-15 14:30:00,51.57,51.59,51.41,51.41,21148.0,51.57,51.59,51.41,51.41,21148.0
2024-02-15 14:40:00,51.41,51.74,51.37,51.71,37047.0,51.41,51.74,51.37,51.71,37047.0
2024-02-15 14:50:00,51.69,51.74,51.49,51.6,26588.0,51.69,51.74,51.49,51.6,26588.0
2024-02-15 15:00:00,51.55,51.55,51.31,51.33,31836.0,51.55,51.55,51.31,51.33,31836.0
2024-02-15 15:10:00,51.33,51.71,51.33,51.53,54490.0,51.33,51.71,51.33,51.53,54490.0
2024-02-15 15:20:00,51.55,51.61,51.31,51.59,57700.0,51.55,51.61,51.31,51.59,57700.0
2024-02-15 15:30:00,51.6,51.81,51.44,51.78,66581.0,51.6,51.81,51.44,51.78,66581.0
2024-02-15 15:40:00,51.78,51.89,51.55,51.57,81140.0,51.78,51.89,51.55,51.57,81140.0
2024-02-15 15:50:00,51.58,52.32,51.58,52.22,263030.0,51.58,52.32,51.58,52.22,263030.0
2024-02-16 09:30:00,52.86,52.93,51.0,51.33,231863.0,52.86,52.93,51.0,51.33,231863.0
2024-02-16 09:40:00,51.26,51.62,50.87,50.96,58969.0,51.26,51.62,50.87,50.96,58969.0
2024-02-16 09:50:00,51.07,51.13,49.97,50.43,113266.0,51.07,51.13,49.97,50.43,113266.0
2024-02-16 10:00:00,50.42,50.95,50.0,50.83,102234.0,50.42,50.95,50.0,50.83,102234.0
2024-02-16 10:10:00,50.83,51.18,50.77,50.99,44224.0,50.83,51.18,50.77,50.99,44224.0
2024-02-16 10:20:00,51.05,51.13,50.68,50.97,134976.0,51.05,51.13,50.68,50.97,134976.0
2024-02-16 10:30:00,50.97,51.13,50.77,51.01,47778.0,50.97,51.13,50.77,51.01,47778.0
2024-02-16 10:40:00,51.01,51.12,50.75,50.75,64952.0,51.01,51.12,50.75,50.75,64952.0
2024-02-16 10:50:00,50.81,50.96,50.63,50.76,33619.0,50.81,50.96,50.63,50.76,33619.0
2024-02-16 11:00:00,50.76,50.87,50.64,50.77,27364.0,50.76,50.87,50.64,50.77,27364.0
2024-02-16 11:10:00,50.8,51.25,50.8,51.11,34500.0,50.8,51.25,50.8,51.11,34500.0
2024-02-16 11:20:00,51.09,51.42,51.09,51.33,60400.0,51.09,51.42,51.09,51.33,60400.0
2024-02-16 11:30:00,51.34,51.73,51.33,51.62,66698.0,51.34,51.73,51.33,51.62,66698.0
2024-02-16 11:40:00,51.65,51.78,51.62,51.63,36529.0,51.65,51.78,51.62,51.63,36529.0
2024-02-16 11:50:00,51.62,52.02,51.62,51.9,82324.0,51.62,52.02,51.62,51.9,82324.0
2024-02-16 12:00:00,51.9,51.96,51.72,51.8,83109.0,51.9,51.96,51.72,51.8,83109.0
2024-02-16 12:10:00,51.8,52.36,51.8,52.35,43023.0,51.8,52.36,51.8,52.35,43023.0
2024-02-16 12:20:00,52.35,52.74,52.27,52.68,35301.0,52.35,52.74,52.27,52.68,35301.0
2024-02-16 12:30:00,52.7,52.73,52.39,52.45,28510.0,52.7,52.73,52.39,52.45,28510.0
2024-02-16 12:40:00,52.41,52.55,52.4,52.55,23286.0,52.41,52.55,52.4,52.55,23286.0
2024-02-16 12:50:00,52.57,52.65,52.38,52.57,29983.0,52.57,52.65,52.38,52.57,29983.0
2024-02-16 13:00:00,52.57,53.04,52.55,52.86,77080.0,52.57,53.04,52.55,52.86,77080.0
2024-02-16 13:10:00,52.86,52.96,52.59,52.65,61785.0,52.86,52.96,52.59,52.65,61785.0
2024-02-16 13:20:00,52.62,53.16,52.47,53.14,70981.0,52.62,53.16,52.47,53.14,70981.0
2024-02-16 13:30:00,53.16,53.25,52.95,53.02,39638.0,53.16,53.25,52.95,53.02,39638.0
2024-02-16 13:40:00,53.02,53.19,52.95,52.95,34779.0,53.02,53.19,52.95,52.95,34779.0
2024-02-16 13:50:00,52.95,52.98,52.63,52.69,30447.0,52.95,52.98,52.63,52.69,30447.0
2024-02-16 14:00:00,52.69,52.72,52.53,52.7,36485.0,52.69,52.72,52.53,52.7,36485.0
2024-02-16 14:10:00,52.73,52.82,52.45,52.46,37123.0,52.73,52.82,52.45,52.46,37123.0
2024-02-16 14:20:00,52.48,52.48,52.28,52.3,29686.0,52.48,52.48,52.28,52.3,29686.0
2024-02-16 14:30:00,52.29,52.33,52.11,52.2,40595.0,52.29,52.33,52.11,52.2,40595.0
2024-02-16 14:40:00,52.21,52.25,51.76,51.93,30476.0,52.21,52.25,51.76,51.93,30476.0
2024-02-16 14:50:00,51.87,51.96,51.75,51.94,29866.0,51.87,51.96,51.75,51.94,29866.0
2024-02-16 15:00:00,51.93,52.13,51.89,52.12,40713.0,51.93,52.13,51.89,52.12,40713.0
2024-02-16 15:10:00,52.1,52.11,51.8,51.98,61937.0,52.1,52.11,51.8,51.98,61937.0
2024-02-16 15:20:00,51.98,52.07,51.91,52.05,36469.0,51.98,52.07,51.91,52.05,36469.0
2024-02-16 15:30:00,52.06,52.25,52.03,52.18,55757.0,52.06,52.25,52.03,52.18,55757.0
2024-02-16 15:40:00,52.2,52.29,51.91,51.92,76717.0,52.2,52.29,51.91,51.92,76717.0
2024-02-16 15:50:00,51.91,52.21,51.78,51.96,237988.0,51.91,52.21,51.78,51.96,237988.0
2024-02-20 09:30:00,50.75,51.09,49.88,50.12,221632.0,50.75,51.09,49.88,50.12,221632.0
2024-02-20 09:40:00,50.1,50.14,49.61,50.06,266082.0,50.1,50.14,49.61,50.06,266082.0
2024-02-20 09:50:00,50.04,50.14,49.84,49.88,106228.0,50.04,50.14,49.84,49.88,106228.0
2024-02-20 10:00:00,49.93,49.93,49.4,49.59,169825.0,49.93,49.93,49.4,49.59,169825.0
2024-02-20 10:10:00,49.61,49.97,49.29,49.86,86981.0,49.61,49.97,49.29,49.86,86981.0
2024-02-20 10:20:00,49.85,50.09,49.68,49.7,73980.0,49.85,50.09,49.68,49.7,73980.0
2024-02-20 10:30:00,49.77,50.08,49.5,50.05,108510.0,49.77,50.08,49.5,50.05,108510.0
2024-02-20 10:40:00,50.05,50.27,49.98,50.08,63818.0,50.05,50.27,49.98,50.08,63818.0
2024-02-20 10:50:00,50.08,50.88,50.06,50.71,92447.0,50.08,50.88,50.06,50.71,92447.0
2024-02-20 11:00:00,50.71,50.94,50.62,50.65,51884.0,50.71,50.94,50.62,50.65,51884.0
2024-02-20 11:10:00,50.65,50.89,50.63,50.78,43608.0,50.65,50.89,50.63,50.78,43608.0
2024-02-20 11:20:00,50.82,50.89,50.56,50.7,41195.0,50.82,50.89,50.56,50.7,41195.0
2024-02-20 11:30:00,50.7,50.7,50.32,50.48,44526.0,50.7,50.7,50.32,50.48,44526.0
2024-02-20 11:40:00,50.48,50.62,50.39,50.52,53877.0,50.48,50.62,50.39,50.52,53877.0
2024-02-20 11:50:00,50.51,50.56,50.34,50.39,34347.0,50.51,50.56,50.34,50.39,34347.0
2024-02-20 12:00:00,50.4,50.58,50.16,50.16,63194.0,50.4,50.58,50.16,50.16,63194.0
2024-02-20 12:10:00,50.18,50.34,50.1,50.24,50368.0,50.18,50.34,50.1,50.24,50368.0
2024-02-20 12:20:00,50.21,50.22,49.95,50.21,43089.0,50.21,50.22,49.95,50.21,43089.0
2024-02-20 12:30:00,50.2,50.45,50.15,50.21,38752.0,50.2,50.45,50.15,50.21,38752.0
2024-02-20 12:40:00,50.2,50.52,50.19,50.25,55390.0,50.2,50.52,50.19,50.25,55390.0
2024-02-20 12:50:00,50.25,50.45,50.18,50.44,41041.0,50.25,50.45,50.18,50.44,41041.0
2024-02-20 13:00:00,50.45,50.63,50.42,50.61,33959.0,50.45,50.63,50.42,50.61,33959.0
2024-02-20 13:10:00,50.61,50.64,50.46,50.64,36201.0,50.61,50.64,50.46,50.64,36201.0
2024-02-20 13:20:00,50.64,50.68,50.26,50.34,130252.0,50.64,50.68,50.26,50.34,130252.0
2024-02-20 13:30:00,50.32,50.37,50.18,50.21,28472.0,50.32,50.37,50.18,50.21,28472.0
2024-02-20 13:40:00,50.2,50.3,50.13,50.21,30717.0,50.2,50.3,50.13,50.21,30717.0
2024-02-20 13:50:00,50.24,50.29,50.09,50.2,28541.0,50.24,50.29,50.09,50.2,28541.0
2024-02-20 14:00:00,50.19,50.23,50.0,50.09,51425.0,50.19,50.23,50.0,50.09,51425.0
2024-02-20 14:10:00,50.08,50.09,49.92,50.04,55859.0,50.08,50.09,49.92,50.04,55859.0
2024-02-20 14:20:00,50.03,50.03,49.82,49.9,66263.0,50.03,50.03,49.82,49.9,66263.0
2024-02-20 14:30:00,49.91,49.98,49.7,49.72,166626.0,49.91,49.98,49.7,49.72,166626.0
2024-02-20 14:40:00,49.72,49.91,49.52,49.87,107698.0,49.72,49.91,49.52,49.87,107698.0
2024-02-20 14:50:00,49.87,50.11,49.83,50.11,61260.0,49.87,50.11,49.83,50.11,61260.0
2024-02-20 15:00:00,50.1,50.24,50.07,50.13,52681.0,50.1,50.24,50.07,50.13,52681.0
2024-02-20 15:10:00,50.12,50.28,50.1,50.25,82231.0,50.12,50.28,50.1,50.25,82231.0
2024-02-20 15:20:00,50.26,50.43,50.21,50.27,57108.0,50.26,50.43,50.21,50.27,57108.0
2024-02-20 15:30:00,50.27,50.32,49.98,50.02,96732.0,50.27,50.32,49.98,50.02,96732.0
2024-02-20 15:40:00,50.01,50.27,49.98,50.26,104074.0,50.01,50.27,49.98,50.26,104074.0
2024-02-20 15:50:00,50.27,50.65,50.26,50.48,278996.0,50.27,50.65,50.26,50.48,278996.0
2024-02-21 09:30:00,48.56,49.03,47.32,48.98,310494.0,48.56,49.03,47.32,48.98,310494.0
2024-02-21 09:40:00,48.99,49.32,48.18,48.99,172823.0,48.99,49.32,48.18,48.99,172823.0
2024-02-21 09:50:00,49.01,49.07,48.24,48.27,152907.0,49.01,49.07,48.24,48.27,152907.0
2024-02-21 10:00:00,48.3,48.98,48.0,48.87,128615.0,48.3,48.98,48.0,48.87,128615.0
2024-02-21 10:10:00,48.91,49.22,48.65,49.03,76808.0,48.91,49.22,48.65,49.03,76808.0
2024-02-21 10:20:00,49.03,49.06,48.34,48.59,123381.0,49.03,49.06,48.34,48.59,123381.0
2024-02-21 10:30:00,48.63,48.87,48.47,48.73,70507.0,48.63,48.87,48.47,48.73,70507.0
2024-02-21 10:40:00,48.73,49.36,48.7,49.34,74411.0,48.73,49.36,48.7,49.34,74411.0
2024-02-21 10:50:00,49.36,49.41,49.08,49.11,91120.0,49.36,49.41,49.08,49.11,91120.0
2024-02-21 11:00:00,49.1,49.28,48.94,49.22,66733.0,49.1,49.28,48.94,49.22,66733.0
2024-02-21 11:10:00,49.23,49.4,48.89,48.99,76959.0,49.23,49.4,48.89,48.99,76959.0
2024-02-21 11:20:00,48.99,49.1,48.85,48.88,55335.0,48.99,49.1,48.85,48.88,55335.0
2024-02-21 11:30:00,48.88,48.89,48.2,48.29,82399.0,48.88,48.89,48.2,48.29,82399.0
2024-02-21 11:40:00,48.28,48.52,48.07,48.48,93208.0,48.28,48.52,48.07,48.48,93208.0
2024-02-21 11:50:00,48.45,48.52,48.24,48.43,121885.0,48.45,48.52,48.24,48.43,121885.0
2024-02-21 12:00:00,48.45,48.75,48.23,48.23,87967.0,48.45,48.75,48.23,48.23,87967.0
2024-02-21 12:10:00,48.21,48.37,48.15,48.3,50199.0,48.21,48.37,48.15,48.3,50199.0
2024-02-21 12:20:00,48.29,48.57,48.23,48.36,74779.0,48.29,48.57,48.23,48.36,74779.0
2024-02-21 12:30:00,48.38,48.58,48.38,48.51,45308.0,48.38,48.58,48.38,48.51,45308.0
2024-02-21 12:40:00,48.49,48.7,48.47,48.64,101060.0,48.49,48.7,48.47,48.64,101060.0
2024-02-21 12:50:00,48.65,48.65,48.26,48.56,92381.0,48.65,48.65,48.26,48.56,92381.0
2024-02-21 13:00:00,48.56,48.7,48.42,48.55,42197.0,48.56,48.7,48.42,48.55,42197.0
2024-02-21 13:10:00,48.53,48.85,48.52,48.76,55807.0,48.53,48.85,48.52,48.76,55807.0
2024-02-21 13:20:00,48.76,48.78,48.59,48.73,43754.0,48.76,48.78,48.59,48.73,43754.0
2024-02-21 13:30:00,48.74,48.77,48.47,48.68,44983.0,48.74,48.77,48.47,48.68,44983.0
2024-02-21 13:40:00,48.69,48.83,48.68,48.75,40203.0,48.69,48.83,48.68,48.75,40203.0
2024-02-21 13:50:00,48.77,48.91,48.57,48.69,58191.0,48.77,48.91,48.57,48.69,58191.0
2024-02-21 14:00:00,48.67,48.82,48.45,48.76,61434.0,48.67,48.82,48.45,48.76,61434.0
2024-02-21 14:10:00,48.76,48.76,48.47,48.47,69227.0,48.76,48.76,48.47,48.47,69227.0
2024-02-21 14:20:00,48.47,48.55,48.2,48.38,81046.0,48.47,48.55,48.2,48.38,81046.0
2024-02-21 14:30:00,48.38,48.41,48.03,48.05,79903.0,48.38,48.41,48.03,48.05,79903.0
2024-02-21 14:40:00,48.06,48.15,47.93,48.14,119934.0,48.06,48.15,47.93,48.14,119934.0
2024-02-21 14:50:00,48.13,48.25,47.99,48.19,94434.0,48.13,48.25,47.99,48.19,94434.0
2024-02-21 15:00:00,48.17,48.25,48.06,48.16,79805.0,48.17,48.25,48.06,48.16,79805.0
2024-02-21 15:10:00,48.16,48.22,48.05,48.08,94766.0,48.16,48.22,48.05,48.08,94766.0
2024-02-21 15:20:00,48.08,48.2,47.94,48.12,148508.0,48.08,48.2,47.94,48.12,148508.0
2024-02-21 15:30:00,48.12,48.66,48.12,48.65,143723.0,48.12,48.66,48.12,48.65,143723.0
2024-02-21 15:40:00,48.66,48.93,48.61,48.8,332757.0,48.66,48.93,48.61,48.8,332757.0
2024-02-21 15:50:00,48.8,49.03,48.71,48.74,603160.0,48.8,49.03,48.71,48.74,603160.0
2024-02-22 09:30:00,52.25,53.23,50.16,51.23,851393.0,52.25,53.23,50.16,51.23,851393.0
2024-02-22 09:40:00,51.14,53.08,50.77,52.79,623644.0,51.14,53.08,50.77,52.79,623644.0
2024-02-22 09:50:00,52.78,53.46,52.31,53.07,547646.0,52.78,53.46,52.31,53.07,547646.0
2024-02-22 10:00:00,53.14,53.8,52.7,52.75,595267.0,53.14,53.8,52.7,52.75,595267.0
2024-02-22 10:10:00,52.7,52.81,51.73,51.98,402403.0,52.7,52.81,51.73,51.98,402403.0
2024-02-22 10:20:00,52.0,52.37,51.73,52.2,247714.0,52.0,52.37,51.73,52.2,247714.0
2024-02-22 10:30:00,52.26,52.5,51.91,52.1,188951.0,52.26,52.5,51.91,52.1,188951.0
2024-02-22 10:40:00,52.1,52.14,50.3,50.61,326980.0,52.1,52.14,50.3,50.61,326980.0
2024-02-22 10:50:00,50.61,50.73,50.09,50.18,266027.0,50.61,50.73,50.09,50.18,266027.0
2024-02-22 11:00:00,50.18,51.1,50.11,50.8,199055.0,50.18,51.1,50.11,50.8,199055.0
2024-02-22 11:10:00,50.78,51.37,50.77,51.1,152028.0,50.78,51.37,50.77,51.1,152028.0
2024-02-22 11:20:00,51.09,51.28,50.67,50.67,118847.0,51.09,51.28,50.67,50.67,118847.0
2024-02-22 11:30:00,50.7,50.88,50.39,50.82,144123.0,50.7,50.88,50.39,50.82,144123.0
2024-02-22 11:40:00,50.81,51.11,50.6,51.03,107916.0,50.81,51.11,50.6,51.03,107916.0
2024-02-22 11:50:00,51.04,51.11,50.38,50.4,96082.0,51.04,51.11,50.38,50.4,96082.0
2024-02-22 12:00:00,50.4,50.95,50.4,50.94,78124.0,50.4,50.95,50.4,50.94,78124.0
2024-02-22 12:10:00,50.96,51.2,50.89,51.18,105653.0,50.96,51.2,50.89,51.18,105653.0
2024-02-22 12:20:00,51.17,51.79,51.15,51.78,143254.0,51.17,51.79,51.15,51.78,143254.0
2024-02-22 12:30:00,51.79,52.29,51.6,52.23,142468.0,51.79,52.29,51.6,52.23,142468.0
2024-02-22 12:40:00,52.22,52.65,52.11,52.21,125501.0,52.22,52.65,52.11,52.21,125501.0
2024-02-22 12:50:00,52.23,52.63,52.18,52.58,84932.0,52.23,52.63,52.18,52.58,84932.0
2024-02-22 13:00:00,52.6,52.72,52.02,52.14,118124.0,52.6,52.72,52.02,52.14,118124.0
2024-02-22 13:10:00,52.11,52.16,51.56,51.93,101516.0,52.11,52.16,51.56,51.93,101516.0
2024-02-22 13:20:00,51.94,52.29,51.89,51.97,52609.0,51.94,52.29,51.89,51.97,52609.0
2024-02-22 13:30:00,51.98,52.0,51.65,51.86,108152.0,51.98,52.0,51.65,51.86,108152.0
2024-02-22 13:40:00,51.87,52.46,51.78,52.3,63979.0,51.87,52.46,51.78,52.3,63979.0
2024-02-22 13:50:00,52.3,52.78,52.3,52.78,90007.0,52.3,52.78,52.3,52.78,90007.0
2024-02-22 14:00:00,52.75,53.04,52.75,52.76,142429.0,52.75,53.04,52.75,52.76,142429.0
2024-02-22 14:10:00,52.76,53.52,52.75,53.29,123118.0,52.76,53.52,52.75,53.29,123118.0
2024-02-22 14:20:00,53.3,53.55,53.16,53.42,209447.0,53.3,53.55,53.16,53.42,209447.0
2024-02-22 14:30:00,53.42,53.52,53.22,53.46,196133.0,53.42,53.52,53.22,53.46,196133.0
2024-02-22 14:40:00,53.48,53.79,53.22,53.78,184250.0,53.48,53.79,53.22,53.78,184250.0
2024-02-22 14:50:00,53.78,53.78,53.2,53.64,124674.0,53.78,53.78,53.2,53.64,124674.0
2024-02-22 15:00:00,53.64,53.96,53.35,53.84,169549.0,53.64,53.96,53.35,53.84,169549.0
2024-02-22 15:10:00,53.84,54.05,53.64,53.97,217660.0,53.84,54.05,53.64,53.97,217660.0
2024-02-22 15:20:00,53.98,54.4,53.88,54.24,243257.0,53.98,54.4,53.88,54.24,243257.0
2024-02-22 15:30:00,54.25,54.9,54.25,54.9,250399.0,54.25,54.9,54.25,54.9,250399.0
2024-02-22 15:40:00,54.89,54.9,53.85,54.34,475264.0,54.89,54.9,53.85,54.34,475264.0
2024-02-22 15:50:00,54.35,54.58,53.88,54.05,1100816.0,54.35,54.58,53.88,54.05,1100816.0
2024-02-23 09:30:00,52.1,54.55,52.1,54.19,330725.0,52.1,54.55,52.1,54.19,330725.0
2024-02-23 09:40:00,54.23,55.04,53.67,54.98,373607.0,54.23,55.04,53.67,54.98,373607.0
2024-02-23 09:50:00,54.97,55.16,54.42,54.86,254838.0,54.97,55.16,54.42,54.86,254838.0
2024-02-23 10:00:00,54.84,55.04,54.38,54.97,160216.0,54.84,55.04,54.38,54.97,160216.0
2024-02-23 10:10:00,54.92,54.93,54.39,54.48,129984.0,54.92,54.93,54.39,54.48,129984.0
2024-02-23 10:20:00,54.44,55.04,54.4,54.96,107391.0,54.44,55.04,54.4,54.96,107391.0
2024-02-23 10:30:00,54.96,55.11,54.74,54.82,120996.0,54.96,55.11,54.74,54.82,120996.0
2024-02-23 10:40:00,54.8,55.01,54.72,54.92,131888.0,54.8,55.01,54.72,54.92,131888.0
2024-02-23 10:50:00,54.92,55.03,54.21,54.21,138204.0,54.92,55.03,54.21,54.21,138204.0
2024-02-23 11:00:00,54.22,54.26,52.69,52.71,296618.0,54.22,54.26,52.69,52.71,296618.0
2024-02-23 11:10:00,52.67,52.72,52.3,52.38,170547.0,52.67,52.72,52.3,52.38,170547.0
2024-02-23 11:20:00,52.33,53.15,52.32,53.11,119418.0,52.33,53.15,52.32,53.11,119418.0
2024-02-23 11:30:00,53.07,53.35,52.76,52.79,83386.0,53.07,53.35,52.76,52.79,83386.0
2024-02-23 11:40:00,52.79,52.89,52.52,52.73,128630.0,52.79,52.89,52.52,52.73,128630.0
2024-02-23 11:50:00,52.75,53.12,52.74,53.1,65523.0,52.75,53.12,52.74,53.1,65523.0
2024-02-23 12:00:00,53.06,53.85,53.06,53.85,75473.0,53.06,53.85,53.06,53.85,75473.0
2024-02-23 12:10:00,53.85,54.14,53.79,53.94,86453.0,53.85,54.14,53.79,53.94,86453.0
2024-02-23 12:20:00,53.94,53.99,53.46,53.52,58754.0,53.94,53.99,53.46,53.52,58754.0
2024-02-23 12:30:00,53.52,53.72,53.36,53.63,56728.0,53.52,53.72,53.36,53.63,56728.0
2024-02-23 12:40:00,53.65,53.9,53.44,53.53,34770.0,53.65,53.9,53.44,53.53,34770.0
2024-02-23 12:50:00,53.5,53.62,53.44,53.58,45419.0,53.5,53.62,53.44,53.58,45419.0
2024-02-23 13:00:00,53.58,53.58,53.22,53.22,47665.0,53.58,53.58,53.22,53.22,47665.0
2024-02-23 13:10:00,53.25,53.74,53.24,53.28,64279.0,53.25,53.74,53.24,53.28,64279.0
2024-02-23 13:20:00,53.3,53.3,52.89,53.09,62083.0,53.3,53.3,52.89,53.09,62083.0
2024-02-23 13:30:00,53.06,53.08,52.66,52.77,43754.0,53.06,53.08,52.66,52.77,43754.0
2024-02-23 13:40:00,52.76,52.83,52.46,52.79,96436.0,52.76,52.83,52.46,52.79,96436.0
2024-02-23 13:50:00,52.76,52.93,52.54,52.72,50542.0,52.76,52.93,52.54,52.72,50542.0
2024-02-23 14:00:00,52.69,52.76,52.45,52.47,63774.0,52.69,52.76,52.45,52.47,63774.0
2024-02-23 14:10:00,52.49,52.54,52.25,52.27,67297.0,52.49,52.54,52.25,52.27,67297.0
2024-02-23 14:20:00,52.29,52.32,52.11,52.28,117432.0,52.29,52.32,52.11,52.28,117432.0
2024-02-23 14:30:00,52.23,52.28,52.03,52.1,174488.0,52.23,52.28,52.03,52.1,174488.0
2024-02-23 14:40:00,52.05,52.35,51.95,52.28,149279.0,52.05,52.35,51.95,52.28,149279.0
2024-02-23 14:50:00,52.25,52.28,52.04,52.12,60219.0,52.25,52.28,52.04,52.12,60219.0
2024-02-23 15:00:00,52.14,52.24,52.0,52.12,87475.0,52.14,52.24,52.0,52.12,87475.0
2024-02-23 15:10:00,52.1,52.14,51.86,51.91,89470.0,52.1,52.14,51.86,51.91,89470.0
2024-02-23 15:20:00,51.9,52.09,51.82,51.85,70807.0,51.9,52.09,51.82,51.85,70807.0
2024-02-23 15:30:00,51.86,52.67,51.81,52.52,130096.0,51.86,52.67,51.81,52.52,130096.0
2024-02-23 15:40:00,52.53,53.02,52.43,52.84,153400.0,52.53,53.02,52.43,52.84,153400.0
2024-02-23 15:50:00,52.87,52.91,52.42,52.53,400216.0,52.87,52.91,52.42,52.53,400216.0
2024-02-26 09:30:00,52.02,52.99,51.83,52.59,115981.0,52.02,52.99,51.83,52.59,115981.0
2024-02-26 09:40:00,52.6,53.47,52.38,53.3,105998.0,52.6,53.47,52.38,53.3,105998.0
2024-02-26 09:50:00,53.33,53.97,53.2,53.83,91519.0,53.33,53.97,53.2,53.83,91519.0
2024-02-26 10:00:00,53.88,54.76,53.63,54.16,144652.0,53.88,54.76,53.63,54.16,144652.0
2024-02-26 10:10:00,54.1,54.46,53.93,54.17,75564.0,54.1,54.46,53.93,54.17,75564.0
2024-02-26 10:20:00,54.22,54.29,53.55,53.88,101105.0,54.22,54.29,53.55,53.88,101105.0
2024-02-26 10:30:00,53.88,54.32,53.66,54.05,108396.0,53.88,54.32,53.66,54.05,108396.0
2024-02-26 10:40:00,54.03,54.27,53.85,54.19,40119.0,54.03,54.27,53.85,54.19,40119.0
2024-02-26 10:50:00,54.2,54.62,54.14,54.51,63241.0,54.2,54.62,54.14,54.51,63241.0
2024-02-26 11:00:00,54.47,54.52,53.93,54.02,37151.0,54.47,54.52,53.93,54.02,37151.0
2024-02-26 11:10:00,54.01,54.01,53.56,53.56,37792.0,54.01,54.01,53.56,53.56,37792.0
2024-02-26 11:20:00,53.56,53.61,53.29,53.48,40191.0,53.56,53.61,53.29,53.48,40191.0
2024-02-26 11:30:00,53.47,53.64,53.4,53.64,35232.0,53.47,53.64,53.4,53.64,35232.0
2024-02-26 11:40:00,53.64,53.91,53.57,53.91,35314.0,53.64,53.91,53.57,53.91,35314.0
2024-02-26 11:50:00,53.91,54.05,53.8,53.83,40375.0,53.91,54.05,53.8,53.83,40375.0
2024-02-26 12:00:00,53.8,54.12,53.75,53.82,43074.0,53.8,54.12,53.75,53.82,43074.0
2024-02-26 12:10:00,53.79,53.85,53.49,53.56,23532.0,53.79,53.85,53.49,53.56,23532.0
2024-02-26 12:20:00,53.49,53.56,53.27,53.48,50134.0,53.49,53.56,53.27,53.48,50134.0
2024-02-26 12:30:00,53.47,53.48,53.31,53.38,19002.0,53.47,53.48,53.31,53.38,19002.0
2024-02-26 12:40:00,53.41,53.52,53.36,53.46,27116.0,53.41,53.52,53.36,53.46,27116.0
2024-02-26 12:50:00,53.46,53.47,53.06,53.11,52317.0,53.46,53.47,53.06,53.11,52317.0
2024-02-26 13:00:00,53.12,53.27,52.88,52.91,59575.0,53.12,53.27,52.88,52.91,59575.0
2024-02-26 13:10:00,52.93,53.0,52.52,52.55,38680.0,52.93,53.0,52.52,52.55,38680.0
2024-02-26 13:20:00,52.54,52.67,52.28,52.38,62808.0,52.54,52.67,52.28,52.38,62808.0
2024-02-26 13:30:00,52.35,52.51,52.21,52.38,56224.0,52.35,52.51,52.21,52.38,56224.0
2024-02-26 13:40:00,52.38,52.85,52.33,52.85,33781.0,52.38,52.85,52.33,52.85,33781.0
2024-02-26 13:50:00,52.85,52.88,52.72,52.84,36974.0,52.85,52.88,52.72,52.84,36974.0
2024-02-26 14:00:00,52.85,52.97,52.74,52.74,39373.0,52.85,52.97,52.74,52.74,39373.0
2024-02-26 14:10:00,52.76,52.87,52.61,52.77,27796.0,52.76,52.87,52.61,52.77,27796.0
2024-02-26 14:20:00,52.76,52.99,52.65,52.99,30789.0,52.76,52.99,52.65,52.99,30789.0
2024-02-26 14:30:00,52.96,53.02,52.72,52.85,37642.0,52.96,53.02,52.72,52.85,37642.0
2024-02-26 14:40:00,52.84,52.92,52.74,52.78,26307.0,52.84,52.92,52.74,52.78,26307.0
2024-02-26 14:50:00,52.79,52.86,52.7,52.71,40382.0,52.79,52.86,52.7,52.71,40382.0
2024-02-26 15:00:00,52.71,52.73,52.63,52.69,28331.0,52.71,52.73,52.63,52.69,28331.0
2024-02-26 15:10:00,52.68,52.91,52.64,52.66,52776.0,52.68,52.91,52.64,52.66,52776.0
2024-02-26 15:20:00,52.67,53.13,52.67,52.98,70611.0,52.67,53.13,52.67,52.98,70611.0
2024-02-26 15:30:00,52.97,52.98,52.62,52.79,52895.0,52.97,52.98,52.62,52.79,52895.0
2024-02-26 15:40:00,52.79,52.97,52.75,52.86,116781.0,52.79,52.97,52.75,52.86,116781.0
2024-02-26 15:50:00,52.86,52.88,52.47,52.47,294446.0,52.86,52.88,52.47,52.47,294446.0
2024-02-27 09:30:00,54.07,55.28,53.61,55.03,279690.0,54.07,55.28,53.61,55.03,279690.0
2024-02-27 09:40:00,54.96,55.08,54.54,54.58,303993.0,54.96,55.08,54.54,54.58,303993.0
2024-02-27 09:50:00,54.53,55.23,54.36,55.18,201659.0,54.53,55.23,54.36,55.18,201659.0
2024-02-27 10:00:00,55.19,55.56,54.72,54.98,257458.0,55.19,55.56,54.72,54.98,257458.0
2024-02-27 10:10:00,54.99,55.0,54.52,54.73,141780.0,54.99,55.0,54.52,54.73,141780.0
2024-02-27 10:20:00,54.74,54.82,54.05,54.47,121274.0,54.74,54.82,54.05,54.47,121274.0
2024-02-27 10:30:00,54.48,55.04,54.41,54.92,107086.0,54.48,55.04,54.41,54.92,107086.0
2024-02-27 10:40:00,54.98,55.36,54.86,54.96,80347.0,54.98,55.36,54.86,54.96,80347.0
2024-02-27 10:50:00,55.01,55.15,54.79,55.02,82908.0,55.01,55.15,54.79,55.02,82908.0
2024-02-27 11:00:00,55.03,55.52,55.01,55.36,92795.0,55.03,55.52,55.01,55.36,92795.0
2024-02-27 11:10:00,55.34,56.07,55.29,55.64,215197.0,55.34,56.07,55.29,55.64,215197.0
2024-02-27 11:20:00,55.61,55.62,55.24,55.33,78298.0,55.61,55.62,55.24,55.33,78298.0
2024-02-27 11:30:00,55.31,55.77,55.28,55.72,46926.0,55.31,55.77,55.28,55.72,46926.0
2024-02-27 11:40:00,55.76,55.79,55.33,55.53,49102.0,55.76,55.79,55.33,55.53,49102.0
2024-02-27 11:50:00,55.55,55.87,55.52,55.87,29475.0,55.55,55.87,55.52,55.87,29475.0
2024-02-27 12:00:00,55.85,55.98,55.57,55.95,91603.0,55.85,55.98,55.57,55.95,91603.0
2024-02-27 12:10:00,55.94,56.32,55.8,56.28,77245.0,55.94,56.32,55.8,56.28,77245.0
2024-02-27 12:20:00,56.3,56.3,55.93,56.07,93833.0,56.3,56.3,55.93,56.07,93833.0
2024-02-27 12:30:00,56.08,56.47,55.94,55.95,126797.0,56.08,56.47,55.94,55.95,126797.0
2024-02-27 12:40:00,55.93,56.28,55.91,56.21,53656.0,55.93,56.28,55.91,56.21,53656.0
2024-02-27 12:50:00,56.21,56.3,55.92,56.04,48283.0,56.21,56.3,55.92,56.04,48283.0
2024-02-27 13:00:00,56.04,56.42,55.9,56.08,45906.0,56.04,56.42,55.9,56.08,45906.0
2024-02-27 13:10:00,56.08,56.29,55.96,55.96,40601.0,56.08,56.29,55.96,55.96,40601.0
2024-02-27 13:20:00,55.95,56.12,55.86,56.01,37094.0,55.95,56.12,55.86,56.01,37094.0
2024-02-27 13:30:00,56.0,56.32,55.92,56.16,78323.0,56.0,56.32,55.92,56.16,78323.0
2024-02-27 13:40:00,56.17,56.22,55.98,56.16,66209.0,56.17,56.22,55.98,56.16,66209.0
2024-02-27 13:50:00,56.19,56.24,55.96,56.07,54054.0,56.19,56.24,55.96,56.07,54054.0
2024-02-27 14:00:00,56.09,56.31,56.09,56.19,51004.0,56.09,56.31,56.09,56.19,51004.0
2024-02-27 14:10:00,56.21,56.39,56.19,56.24,52033.0,56.21,56.39,56.19,56.24,52033.0
2024-02-27 14:20:00,56.24,56.34,56.07,56.12,47392.0,56.24,56.34,56.07,56.12,47392.0
2024-02-27 14:30:00,56.13,56.19,55.74,56.16,105094.0,56.13,56.19,55.74,56.16,105094.0
2024-02-27 14:40:00,56.19,56.47,56.13,56.36,53101.0,56.19,56.47,56.13,56.36,53101.0
2024-02-27 14:50:00,56.36,56.59,56.33,56.42,71714.0,56.36,56.59,56.33,56.42,71714.0
2024-02-27 15:00:00,56.43,56.6,56.37,56.58,61189.0,56.43,56.6,56.37,56.58,61189.0
2024-02-27 15:10:00,56.6,57.25,56.57,57.09,267726.0,56.6,57.25,56.57,57.09,267726.0
2024-02-27 15:20:00,57.1,57.41,56.92,57.2,196689.0,57.1,57.41,56.92,57.2,196689.0
2024-02-27 15:30:00,57.24,57.47,57.07,57.29,172184.0,57.24,57.47,57.07,57.29,172184.0
2024-02-27 15:40:00,57.3,57.6,57.21,57.45,179813.0,57.3,57.6,57.21,57.45,179813.0
2024-02-27 15:50:00,57.47,57.53,57.3,57.3,441536.0,57.47,57.53,57.3,57.3,441536.0
2024-02-28 09:30:00,55.99,56.72,55.52,56.72,195318.0,55.99,56.72,55.52,56.72,195318.0
2024-02-28 09:40:00,56.76,56.85,55.81,55.99,114154.0,56.76,56.85,55.81,55.99,114154.0
2024-02-28 09:50:00,56.0,56.86,55.55,56.78,103063.0,56.0,56.86,55.55,56.78,103063.0
2024-02-28 10:00:00,56.67,57.86,56.64,57.8,164606.0,56.67,57.86,56.64,57.8,164606.0
2024-02-28 10:10:00,57.8,58.43,57.79,58.4,169864.0,57.8,58.43,57.79,58.4,169864.0
2024-02-28 10:20:00,58.43,58.66,57.54,57.65,179528.0,58.43,58.66,57.54,57.65,179528.0
2024-02-28 10:30:00,57.61,58.28,57.56,58.28,101171.0,57.61,58.28,57.56,58.28,101171.0
2024-02-28 10:40:00,58.33,58.73,58.18,58.35,95008.0,58.33,58.73,58.18,58.35,95008.0
2024-02-28 10:50:00,58.38,58.78,58.26,58.7,97146.0,58.38,58.78,58.26,58.7,97146.0
2024-02-28 11:00:00,58.7,58.85,58.42,58.63,122104.0,58.7,58.85,58.42,58.63,122104.0
2024-02-28 11:10:00,58.64,58.69,58.3,58.41,36570.0,58.64,58.69,58.3,58.41,36570.0
2024-02-28 11:20:00,58.43,58.5,58.07,58.17,83774.0,58.43,58.5,58.07,58.17,83774.0
2024-02-28 11:30:00,58.18,58.31,57.95,58.31,74804.0,58.18,58.31,57.95,58.31,74804.0
2024-02-28 11:40:00,58.28,58.43,58.21,58.22,48824.0,58.28,58.43,58.21,58.22,48824.0
2024-02-28 11:50:00,58.22,58.5,58.21,58.48,47055.0,58.22,58.5,58.21,58.48,47055.0
2024-02-28 12:00:00,58.5,58.51,58.31,58.39,25043.0,58.5,58.51,58.31,58.39,25043.0
2024-02-28 12:10:00,58.37,58.42,58.21,58.28,31016.0,58.37,58.42,58.21,58.28,31016.0
2024-02-28 12:20:00,58.22,58.4,58.21,58.29,31415.0,58.22,58.4,58.21,58.29,31415.0
2024-02-28 12:30:00,58.26,58.36,58.16,58.21,39490.0,58.26,58.36,58.16,58.21,39490.0
2024-02-28 12:40:00,58.19,58.32,57.97,58.27,47522.0,58.19,58.32,57.97,58.27,47522.0
2024-02-28 12:50:00,58.28,58.32,58.1,58.15,21549.0,58.28,58.32,58.1,58.15,21549.0
2024-02-28 13:00:00,58.18,58.18,57.57,57.71,36554.0,58.18,58.18,57.57,57.71,36554.0
2024-02-28 13:10:00,57.73,57.77,57.58,57.7,20545.0,57.73,57.77,57.58,57.7,20545.0
2024-02-28 13:20:00,57.7,58.01,57.54,58.01,29516.0,57.7,58.01,57.54,58.01,29516.0
2024-02-28 13:30:00,58.02,58.06,57.75,57.77,29656.0,58.02,58.06,57.75,57.77,29656.0
2024-02-28 13:40:00,57.79,58.03,57.77,57.97,19085.0,57.79,58.03,57.77,57.97,19085.0
2024-02-28 13:50:00,57.97,58.26,57.83,58.25,28232.0,57.97,58.26,57.83,58.25,28232.0
2024-02-28 14:00:00,58.27,58.5,58.2,58.42,65774.0,58.27,58.5,58.2,58.42,65774.0
2024-02-28 14:10:00,58.39,58.39,58.08,58.25,30932.0,58.39,58.39,58.08,58.25,30932.0
2024-02-28 14:20:00,58.24,58.38,58.21,58.29,26508.0,58.24,58.38,58.21,58.29,26508.0
2024-02-28 14:30:00,58.26,58.27,57.81,57.88,51629.0,58.26,58.27,57.81,57.88,51629.0
2024-02-28 14:40:00,57.9,58.12,57.84,57.86,44040.0,57.9,58.12,57.84,57.86,44040.0
2024-02-28 14:50:00,57.87,58.43,57.79,58.35,65678.0,57.87,58.43,57.79,58.35,65678.0
2024-02-28 15:00:00,58.35,58.42,58.2,58.27,54645.0,58.35,58.42,58.2,58.27,54645.0
2024-02-28 15:10:00,58.26,58.27,57.99,58.08,56307.0,58.26,58.27,57.99,58.08,56307.0
2024-02-28 15:20:00,58.07,58.14,57.88,58.09,87417.0,58.07,58.14,57.88,58.09,87417.0
2024-02-28 15:30:00,58.08,58.22,57.99,58.13,85856.0,58.08,58.22,57.99,58.13,85856.0
2024-02-28 15:40:00,58.13,58.22,57.96,58.1,159126.0,58.13,58.22,57.96,58.1,159126.0
2024-02-28 15:50:00,58.11,58.17,57.6,57.7,467813.0,58.11,58.17,57.6,57.7,467813.0
2024-02-29 09:30:00,58.87,60.2,58.71,60.03,247023.0,58.87,60.2,58.71,60.03,247023.0
2024-02-29 09:40:00,59.95,60.91,59.93,60.49,251665.0,59.95,60.91,59.93,60.49,251665.0
2024-02-29 09:50:00,60.47,61.54,60.47,61.45,214536.0,60.47,61.54,60.47,61.45,214536.0
2024-02-29 10:00:00,61.45,61.54,60.97,61.42,185742.0,61.45,61.54,60.97,61.42,185742.0
2024-02-29 10:10:00,61.45,61.45,60.58,61.22,166022.0,61.45,61.45,60.58,61.22,166022.0
2024-02-29 10:20:00,61.2,61.46,60.84,61.35,64721.0,61.2,61.46,60.84,61.35,64721.0
2024-02-29 10:30:00,61.35,61.52,60.73,60.73,48384.0,61.35,61.52,60.73,60.73,48384.0
2024-02-29 10:40:00,60.75,60.8,60.31,60.46,109832.0,60.75,60.8,60.31,60.46,109832.0
2024-02-29 10:50:00,60.52,60.56,60.01,60.15,60863.0,60.52,60.56,60.01,60.15,60863.0
2024-02-29 11:00:00,60.2,60.24,59.79,59.79,100570.0,60.2,60.24,59.79,59.79,100570.0
2024-02-29 11:10:00,59.81,60.26,59.81,60.02,44647.0,59.81,60.26,59.81,60.02,44647.0
2024-02-29 11:20:00,60.01,60.01,59.65,59.65,71327.0,60.01,60.01,59.65,59.65,71327.0
2024-02-29 11:30:00,59.62,59.93,59.32,59.39,61495.0,59.62,59.93,59.32,59.39,61495.0
2024-02-29 11:40:00,59.35,59.72,59.2,59.69,69642.0,59.35,59.72,59.2,59.69,69642.0
2024-02-29 11:50:00,59.7,59.94,59.6,59.87,32981.0,59.7,59.94,59.6,59.87,32981.0
2024-02-29 12:00:00,59.89,60.09,59.65,59.84,40817.0,59.89,60.09,59.65,59.84,40817.0
2024-02-29 12:10:00,59.86,59.94,59.79,59.88,24854.0,59.86,59.94,59.79,59.88,24854.0
2024-02-29 12:20:00,59.86,59.9,59.33,59.37,37394.0,59.86,59.9,59.33,59.37,37394.0
2024-02-29 12:30:00,59.37,59.43,59.1,59.26,57088.0,59.37,59.43,59.1,59.26,57088.0
2024-02-29 12:40:00,59.28,59.35,59.11,59.23,38493.0,59.28,59.35,59.11,59.23,38493.0
2024-02-29 12:50:00,59.2,59.34,59.09,59.28,37898.0,59.2,59.34,59.09,59.28,37898.0
2024-02-29 13:00:00,59.3,59.32,58.9,59.03,74390.0,59.3,59.32,58.9,59.03,74390.0
2024-02-29 13:10:00,59.03,59.43,59.02,59.4,94079.0,59.03,59.43,59.02,59.4,94079.0
2024-02-29 13:20:00,59.42,59.6,59.37,59.54,41653.0,59.42,59.6,59.37,59.54,41653.0
2024-02-29 13:30:00,59.54,59.8,59.43,59.74,50637.0,59.54,59.8,59.43,59.74,50637.0
2024-02-29 13:40:00,59.73,59.78,59.58,59.72,49127.0,59.73,59.78,59.58,59.72,49127.0
2024-02-29 13:50:00,59.73,59.73,59.54,59.56,33227.0,59.73,59.73,59.54,59.56,33227.0
2024-02-29 14:00:00,59.57,59.58,59.33,59.53,33851.0,59.57,59.58,59.33,59.53,33851.0
2024-02-29 14:10:00,59.54,59.58,59.32,59.43,36059.0,59.54,59.58,59.32,59.43,36059.0
2024-02-29 14:20:00,59.45,59.49,59.18,59.29,33609.0,59.45,59.49,59.18,59.29,33609.0
2024-02-29 14:30:00,59.29,59.58,59.16,59.44,79928.0,59.29,59.58,59.16,59.44,79928.0
2024-02-29 14:40:00,59.47,59.51,59.16,59.22,31283.0,59.47,59.51,59.16,59.22,31283.0
2024-02-29 14:50:00,59.23,59.25,59.01,59.23,29716.0,59.23,59.25,59.01,59.23,29716.0
2024-02-29 15:00:00,59.26,59.44,59.21,59.43,31764.0,59.26,59.44,59.21,59.43,31764.0
2024-02-29 15:10:00,59.44,59.47,59.23,59.25,29203.0,59.44,59.47,59.23,59.25,29203.0
2024-02-29 15:20:00,59.24,59.54,59.24,59.41,34197.0,59.24,59.54,59.24,59.41,34197.0
2024-02-29 15:30:00,59.41,59.49,59.24,59.48,70734.0,59.41,59.49,59.24,59.48,70734.0
2024-02-29 15:40:00,59.48,59.68,59.45,59.54,64803.0,59.48,59.68,59.45,59.54,64803.0
2024-02-29 15:50:00,59.58,59.71,59.45,59.6,222391.0,59.58,59.71,59.45,59.6,222391.0
2024-03-01 09:30:00,59.72,60.1,59.04,59.05,184371.0,59.72,60.1,59.04,59.05,184371.0
2024-03-01 09:40:00,59.0,59.63,58.9,59.18,90600.0,59.0,59.63,58.9,59.18,90600.0
2024-03-01 09:50:00,59.2,59.4,58.59,58.68,57348.0,59.2,59.4,58.59,58.68,57348.0
2024-03-01 10:00:00,58.68,59.68,58.65,59.67,75216.0,58.68,59.68,58.65,59.67,75216.0
2024-03-01 10:10:00,59.67,60.34,59.65,60.02,53567.0,59.67,60.34,59.65,60.02,53567.0
2024-03-01 10:20:00,60.0,60.15,59.72,59.82,60561.0,60.0,60.15,59.72,59.82,60561.0
2024-03-01 10:30:00,59.85,59.89,59.41,59.46,34536.0,59.85,59.89,59.41,59.46,34536.0
2024-03-01 10:40:00,59.43,59.84,59.43,59.67,37493.0,59.43,59.84,59.43,59.67,37493.0
2024-03-01 10:50:00,59.72,59.85,59.57,59.77,24299.0,59.72,59.85,59.57,59.77,24299.0
2024-03-01 11:00:00,59.82,60.02,59.79,59.95,31225.0,59.82,60.02,59.79,59.95,31225.0
2024-03-01 11:10:00,59.98,60.2,59.91,60.2,43515.0,59.98,60.2,59.91,60.2,43515.0
2024-03-01 11:20:00,60.18,60.32,60.02,60.05,56296.0,60.18,60.32,60.02,60.05,56296.0
2024-03-01 11:30:00,60.03,60.28,59.94,60.25,35131.0,60.03,60.28,59.94,60.25,35131.0
2024-03-01 11:40:00,60.27,60.27,60.02,60.07,17694.0,60.27,60.27,60.02,60.07,17694.0
2024-03-01 11:50:00,60.11,60.34,60.07,60.18,26324.0,60.11,60.34,60.07,60.18,26324.0
2024-03-01 12:00:00,60.16,60.41,60.14,60.32,24393.0,60.16,60.41,60.14,60.32,24393.0
2024-03-01 12:10:00,60.32,60.62,60.27,60.39,374580.0,60.32,60.62,60.27,60.39,374580.0
2024-03-01 12:20:00,60.39,60.5,60.29,60.37,55910.0,60.39,60.5,60.29,60.37,55910.0
2024-03-01 12:30:00,60.38,60.5,60.32,60.35,22632.0,60.38,60.5,60.32,60.35,22632.0
2024-03-01 12:40:00,60.35,60.47,60.3,60.41,21547.0,60.35,60.47,60.3,60.41,21547.0
2024-03-01 12:50:00,60.43,60.49,60.19,60.21,40261.0,60.43,60.49,60.19,60.21,40261.0
2024-03-01 13:00:00,60.19,60.43,60.19,60.36,46017.0,60.19,60.43,60.19,60.36,46017.0
2024-03-01 13:10:00,60.35,60.46,60.11,60.19,23537.0,60.35,60.46,60.11,60.19,23537.0
2024-03-01 13:20:00,60.22,60.44,60.17,60.29,29711.0,60.22,60.44,60.17,60.29,29711.0
2024-03-01 13:30:00,60.25,60.26,60.06,60.12,24389.0,60.25,60.26,60.06,60.12,24389.0
2024-03-01 13:40:00,60.11,60.15,59.94,60.09,26785.0,60.11,60.15,59.94,60.09,26785.0
2024-03-01 13:50:00,60.12,60.13,59.96,59.96,19776.0,60.12,60.13,59.96,59.96,19776.0
2024-03-01 14:00:00,59.98,60.12,59.89,59.94,21650.0,59.98,60.12,59.89,59.94,21650.0
2024-03-01 14:10:00,59.94,59.94,59.72,59.92,36599.0,59.94,59.94,59.72,59.92,36599.0
2024-03-01 14:20:00,59.93,60.04,59.8,60.04,22381.0,59.93,60.04,59.8,60.04,22381.0
2024-03-01 14:30:00,60.06,60.07,59.91,59.91,23234.0,60.06,60.07,59.91,59.91,23234.0
2024-03-01 14:40:00,59.91,60.04,59.84,60.04,22823.0,59.91,60.04,59.84,60.04,22823.0
2024-03-01 14:50:00,60.06,60.07,59.87,60.02,22259.0,60.06,60.07,59.87,60.02,22259.0
2024-03-01 15:00:00,60.02,60.1,59.88,59.97,35955.0,60.02,60.1,59.88,59.97,35955.0
2024-03-01 15:10:00,59.95,60.11,59.88,60.11,31710.0,59.95,60.11,59.88,60.11,31710.0
2024-03-01 15:20:00,60.11,60.17,59.96,60.03,44645.0,60.11,60.17,59.96,60.03,44645.0
2024-03-01 15:30:00,60.01,60.01,59.63,59.65,76237.0,60.01,60.01,59.63,59.65,76237.0
2024-03-01 15:40:00,59.65,59.99,59.62,59.96,66417.0,59.65,59.99,59.62,59.96,66417.0
2024-03-01 15:50:00,59.96,60.35,59.9,60.1,254564.0,59.96,60.35,59.9,60.1,254564.0
2024-03-04 09:30:00,60.18,61.12,60.01,60.92,125424.0,60.18,61.12,60.01,60.92,125424.0
2024-03-04 09:40:00,60.93,61.27,60.0,60.23,126568.0,60.93,61.27,60.0,60.23,126568.0
2024-03-04 09:50:00,60.27,60.33,59.82,60.0,65538.0,60.27,60.33,59.82,60.0,65538.0
2024-03-04 10:00:00,60.02,60.61,59.93,60.39,46501.0,60.02,60.61,59.93,60.39,46501.0
2024-03-04 10:10:00,60.39,60.77,60.36,60.59,86563.0,60.39,60.77,60.36,60.59,86563.0
2024-03-04 10:20:00,60.56,60.6,59.91,59.97,38673.0,60.56,60.6,59.91,59.97,38673.0
2024-03-04 10:30:00,60.0,61.01,59.99,60.88,52310.0,60.0,61.01,59.99,60.88,52310.0
2024-03-04 10:40:00,60.87,61.16,60.79,61.07,60143.0,60.87,61.16,60.79,61.07,60143.0
2024-03-04 10:50:00,61.06,61.07,60.79,60.96,34111.0,61.06,61.07,60.79,60.96,34111.0
2024-03-04 11:00:00,60.99,61.01,60.91,61.0,67028.0,60.99,61.01,60.91,61.0,67028.0
2024-03-04 11:10:00,61.0,61.25,60.96,61.14,55459.0,61.0,61.25,60.96,61.14,55459.0
2024-03-04 11:20:00,61.13,61.31,61.0,61.18,22668.0,61.13,61.31,61.0,61.18,22668.0
2024-03-04 11:30:00,61.18,61.39,61.06,61.34,53069.0,61.18,61.39,61.06,61.34,53069.0
2024-03-04 11:40:00,61.34,62.18,61.27,62.13,147686.0,61.34,62.18,61.27,62.13,147686.0
2024-03-04 11:50:00,62.13,62.13,61.74,61.86,92307.0,62.13,62.13,61.74,61.86,92307.0
2024-03-04 12:00:00,61.86,61.87,61.58,61.66,38904.0,61.86,61.87,61.58,61.66,38904.0
2024-03-04 12:10:00,61.66,61.86,61.61,61.81,15459.0,61.66,61.86,61.61,61.81,15459.0
2024-03-04 12:20:00,61.81,61.89,61.65,61.77,29262.0,61.81,61.89,61.65,61.77,29262.0
2024-03-04 12:30:00,61.81,61.99,61.79,61.94,17902.0,61.81,61.99,61.79,61.94,17902.0
2024-03-04 12:40:00,61.93,61.96,61.62,61.65,34488.0,61.93,61.96,61.62,61.65,34488.0
2024-03-04 12:50:00,61.65,61.85,61.64,61.76,28264.0,61.65,61.85,61.64,61.76,28264.0
2024-03-04 13:00:00,61.79,62.0,61.78,61.93,40451.0,61.79,62.0,61.78,61.93,40451.0
2024-03-04 13:10:00,61.92,62.0,61.85,61.85,15499.0,61.92,62.0,61.85,61.85,15499.0
2024-03-04 13:20:00,61.84,61.91,61.67,61.89,26169.0,61.84,61.91,61.67,61.89,26169.0
2024-03-04 13:30:00,61.9,62.38,61.9,62.26,165674.0,61.9,62.38,61.9,62.26,165674.0
2024-03-04 13:40:00,62.27,62.33,62.06,62.25,48840.0,62.27,62.33,62.06,62.25,48840.0
2024-03-04 13:50:00,62.22,62.33,62.16,62.28,41420.0,62.22,62.33,62.16,62.28,41420.0
2024-03-04 14:00:00,62.27,62.51,62.25,62.4,43254.0,62.27,62.51,62.25,62.4,43254.0
2024-03-04 14:10:00,62.41,62.53,62.32,62.38,58138.0,62.41,62.53,62.32,62.38,58138.0
2024-03-04 14:20:00,62.38,62.41,62.2,62.21,31844.0,62.38,62.41,62.2,62.21,31844.0
2024-03-04 14:30:00,62.22,62.61,62.06,62.61,36634.0,62.22,62.61,62.06,62.61,36634.0
2024-03-04 14:40:00,62.6,62.68,62.35,62.35,68481.0,62.6,62.68,62.35,62.35,68481.0
2024-03-04 14:50:00,62.38,62.43,62.13,62.25,37149.0,62.38,62.43,62.13,62.25,37149.0
2024-03-04 15:00:00,62.25,62.6,62.25,62.53,55932.0,62.25,62.6,62.25,62.53,55932.0
2024-03-04 15:10:00,62.53,62.7,62.48,62.66,43869.0,62.53,62.7,62.48,62.66,43869.0
2024-03-04 15:20:00,62.66,62.66,62.28,62.34,55177.0,62.66,62.66,62.28,62.34,55177.0
2024-03-04 15:30:00,62.38,62.38,61.77,61.93,101186.0,62.38,62.38,61.77,61.93,101186.0
2024-03-04 15:40:00,61.93,61.95,61.35,61.38,113971.0,61.93,61.95,61.35,61.38,113971.0
2024-03-04 15:50:00,61.41,61.52,61.31,61.31,261909.0,61.41,61.52,61.31,61.31,261909.0
2024-03-05 09:30:00,60.09,60.91,59.46,59.56,125577.0,60.09,60.91,59.46,59.56,125577.0
2024-03-05 09:40:00,59.6,60.21,59.41,59.59,119272.0,59.6,60.21,59.41,59.59,119272.0
2024-03-05 09:50:00,59.53,60.41,59.46,60.41,49411.0,59.53,60.41,59.46,60.41,49411.0
2024-03-05 10:00:00,60.45,61.12,60.44,60.7,56819.0,60.45,61.12,60.44,60.7,56819.0
2024-03-05 10:10:00,60.65,60.76,60.01,60.09,38261.0,60.65,60.76,60.01,60.09,38261.0
2024-03-05 10:20:00,60.03,60.58,59.98,60.39,28949.0,60.03,60.58,59.98,60.39,28949.0
2024-03-05 10:30:00,60.32,60.32,59.69,59.96,53088.0,60.32,60.32,59.69,59.96,53088.0
2024-03-05 10:40:00,59.92,60.39,59.89,60.22,28059.0,59.92,60.39,59.89,60.22,28059.0
2024-03-05 10:50:00,60.2,60.22,59.75,60.07,52707.0,60.2,60.22,59.75,60.07,52707.0
2024-03-05 11:00:00,60.05,60.21,60.0,60.02,15942.0,60.05,60.21,60.0,60.02,15942.0
2024-03-05 11:10:00,60.0,60.02,59.62,59.75,55108.0,60.0,60.02,59.62,59.75,55108.0
2024-03-05 11:20:00,59.73,59.85,59.52,59.73,24187.0,59.73,59.85,59.52,59.73,24187.0
2024-03-05 11:30:00,59.71,60.16,59.59,60.02,29728.0,59.71,60.16,59.59,60.02,29728.0
2024-03-05 11:40:00,60.0,60.17,59.87,59.91,13816.0,60.0,60.17,59.87,59.91,13816.0
2024-03-05 11:50:00,59.91,60.08,59.73,60.05,12296.0,59.91,60.08,59.73,60.05,12296.0
2024-03-05 12:00:00,60.04,60.34,59.95,60.12,35097.0,60.04,60.34,59.95,60.12,35097.0
2024-03-05 12:10:00,60.12,60.48,60.12,60.43,53943.0,60.12,60.48,60.12,60.43,53943.0
2024-03-05 12:20:00,60.38,60.76,60.33,60.68,32421.0,60.38,60.76,60.33,60.68,32421.0
2024-03-05 12:30:00,60.69,60.89,60.69,60.78,20570.0,60.69,60.89,60.69,60.78,20570.0
2024-03-05 12:40:00,60.77,60.91,60.69,60.82,15413.0,60.77,60.91,60.69,60.82,15413.0
2024-03-05 12:50:00,60.83,60.88,60.73,60.81,24115.0,60.83,60.88,60.73,60.81,24115.0
2024-03-05 13:00:00,60.82,60.97,60.8,60.95,25773.0,60.82,60.97,60.8,60.95,25773.0
2024-03-05 13:10:00,60.95,60.97,60.66,60.81,20755.0,60.95,60.97,60.66,60.81,20755.0
2024-03-05 13:20:00,60.79,60.94,60.78,60.78,16827.0,60.79,60.94,60.78,60.78,16827.0
2024-03-05 13:30:00,60.71,60.71,60.33,60.35,13810.0,60.71,60.71,60.33,60.35,13810.0
2024-03-05 13:40:00,60.35,60.36,59.91,60.17,31653.0,60.35,60.36,59.91,60.17,31653.0
2024-03-05 13:50:00,60.22,60.4,60.08,60.29,23587.0,60.22,60.4,60.08,60.29,23587.0
2024-03-05 14:00:00,60.26,60.47,60.12,60.17,16919.0,60.26,60.47,60.12,60.17,16919.0
2024-03-05 14:10:00,60.13,60.39,60.0,60.01,32577.0,60.13,60.39,60.0,60.01,32577.0
2024-03-05 14:20:00,59.99,60.12,59.96,60.06,18323.0,59.99,60.12,59.96,60.06,18323.0
2024-03-05 14:30:00,60.06,60.1,59.85,59.92,34434.0,60.06,60.1,59.85,59.92,34434.0
2024-03-05 14:40:00,59.94,59.96,59.7,59.82,38768.0,59.94,59.96,59.7,59.82,38768.0
2024-03-05 14:50:00,59.83,59.83,59.35,59.47,50230.0,59.83,59.83,59.35,59.47,50230.0
2024-03-05 15:00:00,59.45,59.49,59.13,59.48,58913.0,59.45,59.49,59.13,59.48,58913.0
2024-03-05 15:10:00,59.47,59.78,59.47,59.74,37551.0,59.47,59.78,59.47,59.74,37551.0
2024-03-05 15:20:00,59.74,59.76,59.42,59.48,52141.0,59.74,59.76,59.42,59.48,52141.0
2024-03-05 15:30:00,59.48,59.9,59.41,59.88,63460.0,59.48,59.9,59.41,59.88,63460.0
2024-03-05 15:40:00,59.89,59.93,59.57,59.77,68637.0,59.89,59.93,59.57,59.77,68637.0
2024-03-05 15:50:00,59.77,60.46,59.7,60.34,317713.0,59.77,60.46,59.7,60.34,317713.0
2024-03-06 09:30:00,61.31,61.94,61.17,61.45,68500.0,61.31,61.94,61.17,61.45,68500.0
2024-03-06 09:40:00,61.45,61.5,61.1,61.37,41938.0,61.45,61.5,61.1,61.37,41938.0
2024-03-06 09:50:00,61.37,61.37,60.6,60.8,88356.0,61.37,61.37,60.6,60.8,88356.0
2024-03-06 10:00:00,60.73,60.73,58.41,58.82,159737.0,60.73,60.73,58.41,58.82,159737.0
2024-03-06 10:10:00,58.82,59.66,58.7,59.54,70387.0,58.82,59.66,58.7,59.54,70387.0
2024-03-06 10:20:00,59.54,59.57,59.09,59.48,47365.0,59.54,59.57,59.09,59.48,47365.0
2024-03-06 10:30:00,59.44,60.02,59.31,60.01,44087.0,59.44,60.02,59.31,60.01,44087.0
2024-03-06 10:40:00,60.01,60.5,59.92,60.5,26771.0,60.01,60.5,59.92,60.5,26771.0
2024-03-06 10:50:00,60.54,60.95,60.45,60.87,40394.0,60.54,60.95,60.45,60.87,40394.0
2024-03-06 11:00:00,60.84,61.24,60.84,61.21,35516.0,60.84,61.24,60.84,61.21,35516.0
2024-03-06 11:10:00,61.24,61.29,61.0,61.16,30889.0,61.24,61.29,61.0,61.16,30889.0
2024-03-06 11:20:00,61.2,61.2,60.75,60.89,17107.0,61.2,61.2,60.75,60.89,17107.0
2024-03-06 11:30:00,60.97,60.98,60.45,60.8,14526.0,60.97,60.98,60.45,60.8,14526.0
2024-03-06 11:40:00,60.8,61.04,60.74,60.96,12046.0,60.8,61.04,60.74,60.96,12046.0
2024-03-06 11:50:00,60.96,61.13,60.79,60.79,16931.0,60.96,61.13,60.79,60.79,16931.0
2024-03-06 12:00:00,60.89,61.08,60.81,61.05,14231.0,60.89,61.08,60.81,61.05,14231.0
2024-03-06 12:10:00,61.07,61.22,61.03,61.22,13391.0,61.07,61.22,61.03,61.22,13391.0
2024-03-06 12:20:00,61.26,61.4,61.23,61.4,17817.0,61.26,61.4,61.23,61.4,17817.0
2024-03-06 12:30:00,61.37,61.79,61.36,61.6,40046.0,61.37,61.79,61.36,61.6,40046.0
2024-03-06 12:40:00,61.6,61.6,61.1,61.12,15538.0,61.6,61.6,61.1,61.12,15538.0
2024-03-06 12:50:00,61.14,61.18,61.01,61.18,13881.0,61.14,61.18,61.01,61.18,13881.0
2024-03-06 13:00:00,61.17,61.25,60.97,61.02,22371.0,61.17,61.25,60.97,61.02,22371.0
2024-03-06 13:10:00,61.01,61.07,60.94,61.01,19820.0,61.01,61.07,60.94,61.01,19820.0
2024-03-06 13:20:00,61.02,61.11,60.9,60.98,26533.0,61.02,61.11,60.9,60.98,26533.0
2024-03-06 13:30:00,60.98,60.98,60.12,60.42,53231.0,60.98,60.98,60.12,60.42,53231.0
2024-03-06 13:40:00,60.44,60.67,60.05,60.1,21330.0,60.44,60.67,60.05,60.1,21330.0
2024-03-06 13:50:00,60.01,60.12,59.81,59.94,28994.0,60.01,60.12,59.81,59.94,28994.0
2024-03-06 14:00:00,59.88,60.14,59.66,60.11,36513.0,59.88,60.14,59.66,60.11,36513.0
2024-03-06 14:10:00,60.07,60.07,59.55,59.81,21043.0,60.07,60.07,59.55,59.81,21043.0
2024-03-06 14:20:00,59.83,60.06,59.82,60.01,25838.0,59.83,60.06,59.82,60.01,25838.0
2024-03-06 14:30:00,60.05,60.09,59.7,59.7,16976.0,60.05,60.09,59.7,59.7,16976.0
2024-03-06 14:40:00,59.69,60.05,59.66,60.0,16039.0,59.69,60.05,59.66,60.0,16039.0
2024-03-06 14:50:00,60.05,60.27,59.76,59.88,348807.0,60.05,60.27,59.76,59.88,348807.0
2024-03-06 15:00:00,59.86,59.88,59.65,59.79,33258.0,59.86,59.88,59.65,59.79,33258.0
2024-03-06 15:10:00,59.82,59.94,59.53,59.79,22053.0,59.82,59.94,59.53,59.79,22053.0
2024-03-06 15:20:00,59.73,59.8,59.61,59.69,22811.0,59.73,59.8,59.61,59.69,22811.0
2024-03-06 15:30:00,59.73,59.73,59.07,59.33,114403.0,59.73,59.73,59.07,59.33,114403.0
2024-03-06 15:40:00,59.35,59.68,59.34,59.6,49883.0,59.35,59.68,59.34,59.6,49883.0
2024-03-06 15:50:00,59.57,59.91,59.42,59.84,253408.0,59.57,59.91,59.42,59.84,253408.0
2024-03-07 09:30:00,60.39,60.77,59.92,59.94,59547.0,60.39,60.77,59.92,59.94,59547.0
2024-03-07 09:40:00,59.94,60.7,59.76,60.22,65743.0,59.94,60.7,59.76,60.22,65743.0
2024-03-07 09:50:00,60.21,60.64,60.08,60.51,30303.0,60.21,60.64,60.08,60.51,30303.0
2024-03-07 10:00:00,60.46,60.53,59.66,59.84,60884.0,60.46,60.53,59.66,59.84,60884.0
2024-03-07 10:10:00,59.9,60.65,59.9,60.48,32395.0,59.9,60.65,59.9,60.48,32395.0
2024-03-07 10:20:00,60.55,60.6,60.3,60.37,14300.0,60.55,60.6,60.3,60.37,14300.0
2024-03-07 10:30:00,60.4,60.59,60.33,60.43,25731.0,60.4,60.59,60.33,60.43,25731.0
2024-03-07 10:40:00,60.45,60.58,60.16,60.48,25029.0,60.45,60.58,60.16,60.48,25029.0
2024-03-07 10:50:00,60.5,60.5,60.22,60.28,30759.0,60.5,60.5,60.22,60.28,30759.0
2024-03-07 11:00:00,60.28,60.28,59.96,59.96,38822.0,60.28,60.28,59.96,59.96,38822.0
2024-03-07 11:10:00,59.92,60.07,59.72,59.75,42991.0,59.92,60.07,59.72,59.75,42991.0
2024-03-07 11:20:00,59.72,59.9,59.63,59.73,43307.0,59.72,59.9,59.63,59.73,43307.0
2024-03-07 11:30:00,59.71,59.71,59.38,59.68,33794.0,59.71,59.71,59.38,59.68,33794.0
2024-03-07 11:40:00,59.68,59.79,59.44,59.44,38461.0,59.68,59.79,59.44,59.44,38461.0
2024-03-07 11:50:00,59.43,59.56,59.29,59.29,14892.0,59.43,59.56,59.29,59.29,14892.0
2024-03-07 12:00:00,59.3,59.48,59.24,59.45,17906.0,59.3,59.48,59.24,59.45,17906.0
2024-03-07 12:10:00,59.49,59.5,59.07,59.07,9888.0,59.49,59.5,59.07,59.07,9888.0
2024-03-07 12:20:00,59.1,59.19,59.02,59.04,30258.0,59.1,59.19,59.02,59.04,30258.0
2024-03-07 12:30:00,59.03,59.33,59.01,59.07,25518.0,59.03,59.33,59.01,59.07,25518.0
2024-03-07 12:40:00,59.1,59.23,59.04,59.16,14762.0,59.1,59.23,59.04,59.16,14762.0
2024-03-07 12:50:00,59.16,59.48,59.12,59.46,22523.0,59.16,59.48,59.12,59.46,22523.0
2024-03-07 13:00:00,59.5,59.59,59.41,59.57,16178.0,59.5,59.59,59.41,59.57,16178.0
2024-03-07 13:10:00,59.58,59.72,59.49,59.72,33018.0,59.58,59.72,59.49,59.72,33018.0
2024-03-07 13:20:00,59.72,60.05,59.7,59.99,35193.0,59.72,60.05,59.7,59.99,35193.0
2024-03-07 13:30:00,60.04,60.08,59.96,60.05,24097.0,60.04,60.08,59.96,60.05,24097.0
2024-03-07 13:40:00,60.03,60.08,59.9,60.07,13025.0,60.03,60.08,59.9,60.07,13025.0
2024-03-07 13:50:00,60.04,60.04,59.77,59.81,9321.0,60.04,60.04,59.77,59.81,9321.0
2024-03-07 14:00:00,59.8,59.85,59.59,59.59,12040.0,59.8,59.85,59.59,59.59,12040.0
2024-03-07 14:10:00,59.65,59.68,59.43,59.58,23405.0,59.65,59.68,59.43,59.58,23405.0
2024-03-07 14:20:00,59.6,59.79,59.56,59.68,26515.0,59.6,59.79,59.56,59.68,26515.0
2024-03-07 14:30:00,59.71,59.71,59.55,59.55,14315.0,59.71,59.71,59.55,59.55,14315.0
2024-03-07 14:40:00,59.58,59.65,59.5,59.59,32247.0,59.58,59.65,59.5,59.59,32247.0
2024-03-07 14:50:00,59.59,59.67,59.5,59.54,32422.0,59.59,59.67,59.5,59.54,32422.0
2024-03-07 15:00:00,59.53,59.65,59.38,59.6,20229.0,59.53,59.65,59.38,59.6,20229.0
2024-03-07 15:10:00,59.61,59.81,59.57,59.73,22614.0,59.61,59.81,59.57,59.73,22614.0
2024-03-07 15:20:00,59.71,60.09,59.63,59.91,44390.0,59.71,60.09,59.63,59.91,44390.0
2024-03-07 15:30:00,59.9,60.03,59.78,60.01,83217.0,59.9,60.03,59.78,60.01,83217.0
2024-03-07 15:40:00,59.98,60.11,59.86,59.87,80990.0,59.98,60.11,59.86,59.87,80990.0
2024-03-07 15:50:00,59.86,60.09,59.76,59.83,213119.0,59.86,60.09,59.76,59.83,213119.0
2024-03-08 09:30:00,61.23,62.35,60.83,61.61,151103.0,61.23,62.35,60.83,61.61,151103.0
2024-03-08 09:40:00,61.69,63.1,61.65,62.73,137253.0,61.69,63.1,61.65,62.73,137253.0
2024-03-08 09:50:00,62.7,63.64,62.46,63.44,144472.0,62.7,63.64,62.46,63.44,144472.0
2024-03-08 10:00:00,63.52,63.88,63.32,63.51,93286.0,63.52,63.88,63.32,63.51,93286.0
2024-03-08 10:10:00,63.54,64.15,63.24,64.11,105192.0,63.54,64.15,63.24,64.11,105192.0
2024-03-08 10:20:00,64.05,64.23,63.71,64.04,148895.0,64.05,64.23,63.71,64.04,148895.0
2024-03-08 10:30:00,64.05,64.14,63.36,63.51,143321.0,64.05,64.14,63.36,63.51,143321.0
2024-03-08 10:40:00,63.5,64.29,63.46,64.08,115286.0,63.5,64.29,63.46,64.08,115286.0
2024-03-08 10:50:00,64.1,64.25,63.78,63.89,59035.0,64.1,64.25,63.78,63.89,59035.0
2024-03-08 11:00:00,63.94,63.99,63.49,63.58,65728.0,63.94,63.99,63.49,63.58,65728.0
2024-03-08 11:10:00,63.55,63.77,63.1,63.2,112449.0,63.55,63.77,63.1,63.2,112449.0
2024-03-08 11:20:00,63.21,63.45,62.5,62.6,94107.0,63.21,63.45,62.5,62.6,94107.0
2024-03-08 11:30:00,62.55,62.96,62.3,62.77,53274.0,62.55,62.96,62.3,62.77,53274.0
2024-03-08 11:40:00,62.76,63.21,62.75,62.9,30280.0,62.76,63.21,62.75,62.9,30280.0
2024-03-08 11:50:00,62.96,63.28,62.86,62.87,21082.0,62.96,63.28,62.86,62.87,21082.0
2024-03-08 12:00:00,62.86,63.18,62.5,62.5,24700.0,62.86,63.18,62.5,62.5,24700.0
2024-03-08 12:10:00,62.56,62.61,62.35,62.37,46062.0,62.56,62.61,62.35,62.37,46062.0
2024-03-08 12:20:00,62.34,62.5,61.97,62.42,49841.0,62.34,62.5,61.97,62.42,49841.0
2024-03-08 12:30:00,62.5,62.63,62.33,62.39,36649.0,62.5,62.63,62.33,62.39,36649.0
2024-03-08 12:40:00,62.43,62.49,62.26,62.41,22642.0,62.43,62.49,62.26,62.41,22642.0
2024-03-08 12:50:00,62.43,62.43,61.74,61.8,67157.0,62.43,62.43,61.74,61.8,67157.0
2024-03-08 13:00:00,61.77,61.82,61.4,61.62,55318.0,61.77,61.82,61.4,61.62,55318.0
2024-03-08 13:10:00,61.64,61.76,61.27,61.34,40889.0,61.64,61.76,61.27,61.34,40889.0
2024-03-08 13:20:00,61.39,61.76,61.38,61.52,31014.0,61.39,61.76,61.38,61.52,31014.0
2024-03-08 13:30:00,61.5,61.5,61.14,61.15,37402.0,61.5,61.5,61.14,61.15,37402.0
2024-03-08 13:40:00,61.15,61.36,60.87,61.15,52087.0,61.15,61.36,60.87,61.15,52087.0
2024-03-08 13:50:00,61.11,61.36,60.99,61.12,29045.0,61.11,61.36,60.99,61.12,29045.0
2024-03-08 14:00:00,61.12,61.48,61.12,61.46,36786.0,61.12,61.48,61.12,61.46,36786.0
2024-03-08 14:10:00,61.45,61.6,61.36,61.46,19676.0,61.45,61.6,61.36,61.46,19676.0
2024-03-08 14:20:00,61.46,61.71,61.46,61.54,21014.0,61.46,61.71,61.46,61.54,21014.0
2024-03-08 14:30:00,61.51,61.65,61.49,61.63,16956.0,61.51,61.65,61.49,61.63,16956.0
2024-03-08 14:40:00,61.62,61.88,61.55,61.75,34847.0,61.62,61.88,61.55,61.75,34847.0
2024-03-08 14:50:00,61.78,61.86,61.58,61.69,17891.0,61.78,61.86,61.58,61.69,17891.0
2024-03-08 15:00:00,61.71,61.85,61.58,61.59,46531.0,61.71,61.85,61.58,61.59,46531.0
2024-03-08 15:10:00,61.59,61.72,61.37,61.69,56092.0,61.59,61.72,61.37,61.69,56092.0
2024-03-08 15:20:00,61.7,61.84,61.42,61.43,46776.0,61.7,61.84,61.42,61.43,46776.0
2024-03-08 15:30:00,61.39,61.51,61.26,61.42,47939.0,61.39,61.51,61.26,61.42,47939.0
2024-03-08 15:40:00,61.44,61.64,61.39,61.6,75331.0,61.44,61.64,61.39,61.6,75331.0
2024-03-08 15:50:00,61.62,61.7,61.44,61.51,236106.0,61.62,61.7,61.44,61.51,236106.0
2024-03-11 09:30:00,60.47,61.3,60.21,61.2,116983.0,60.47,61.3,60.21,61.2,116983.0
2024-03-11 09:40:00,61.2,61.2,60.41,60.47,77815.0,61.2,61.2,60.41,60.47,77815.0
2024-03-11 09:50:00,60.47,60.84,60.24,60.45,115550.0,60.47,60.84,60.24,60.45,115550.0
2024-03-11 10:00:00,60.45,60.51,59.26,59.54,122298.0,60.45,60.51,59.26,59.54,122298.0
2024-03-11 10:10:00,59.55,60.07,59.55,60.04,70016.0,59.55,60.07,59.55,60.04,70016.0
2024-03-11 10:20:00,60.14,60.32,59.78,60.0,48091.0,60.14,60.32,59.78,60.0,48091.0
2024-03-11 10:30:00,60.0,60.69,59.99,60.62,30321.0,60.0,60.69,59.99,60.62,30321.0
2024-03-11 10:40:00,60.62,60.73,60.36,60.62,36371.0,60.62,60.73,60.36,60.62,36371.0
2024-03-11 10:50:00,60.69,61.0,60.61,60.88,55852.0,60.69,61.0,60.61,60.88,55852.0
2024-03-11 11:00:00,60.86,61.12,60.73,60.84,33686.0,60.86,61.12,60.73,60.84,33686.0
2024-03-11 11:10:00,60.82,61.02,60.64,60.98,13813.0,60.82,61.02,60.64,60.98,13813.0
2024-03-11 11:20:00,60.96,61.16,60.88,61.13,33253.0,60.96,61.16,60.88,61.13,33253.0
2024-03-11 11:30:00,61.07,61.11,60.86,60.95,24179.0,61.07,61.11,60.86,60.95,24179.0
2024-03-11 11:40:00,60.92,61.22,60.82,61.18,19345.0,60.92,61.22,60.82,61.18,19345.0
2024-03-11 11:50:00,61.23,61.26,61.09,61.21,16555.0,61.23,61.26,61.09,61.21,16555.0
2024-03-11 12:00:00,61.2,61.2,60.84,61.07,16980.0,61.2,61.2,60.84,61.07,16980.0
2024-03-11 12:10:00,61.0,61.16,61.0,61.05,9292.0,61.0,61.16,61.0,61.05,9292.0
2024-03-11 12:20:00,61.04,61.13,60.9,60.94,15175.0,61.04,61.13,60.9,60.94,15175.0
2024-03-11 12:30:00,60.95,61.09,60.82,61.0,27535.0,60.95,61.09,60.82,61.0,27535.0
2024-03-11 12:40:00,61.01,61.06,60.77,60.83,12430.0,61.01,61.06,60.77,60.83,12430.0
2024-03-11 12:50:00,60.8,60.95,60.63,60.88,27762.0,60.8,60.95,60.63,60.88,27762.0
2024-03-11 13:00:00,60.89,61.05,60.72,61.01,55379.0,60.89,61.05,60.72,61.01,55379.0
2024-03-11 13:10:00,61.01,61.04,60.33,60.37,56114.0,61.01,61.04,60.33,60.37,56114.0
2024-03-11 13:20:00,60.37,60.69,60.28,60.51,22318.0,60.37,60.69,60.28,60.51,22318.0
2024-03-11 13:30:00,60.51,60.62,60.42,60.5,20707.0,60.51,60.62,60.42,60.5,20707.0
2024-03-11 13:40:00,60.47,60.47,60.23,60.43,14009.0,60.47,60.47,60.23,60.43,14009.0
2024-03-11 13:50:00,60.43,60.61,60.31,60.61,17612.0,60.43,60.61,60.31,60.61,17612.0
2024-03-11 14:00:00,60.6,60.63,60.35,60.35,29375.0,60.6,60.63,60.35,60.35,29375.0
2024-03-11 14:10:00,60.35,60.35,60.09,60.3,27283.0,60.35,60.35,60.09,60.3,27283.0
2024-03-11 14:20:00,60.32,60.48,60.31,60.36,16898.0,60.32,60.48,60.31,60.36,16898.0
2024-03-11 14:30:00,60.35,60.35,60.07,60.17,21853.0,60.35,60.35,60.07,60.17,21853.0
2024-03-11 14:40:00,60.19,60.29,60.1,60.27,17592.0,60.19,60.29,60.1,60.27,17592.0
2024-03-11 14:50:00,60.27,60.31,60.13,60.22,20410.0,60.27,60.31,60.13,60.22,20410.0
2024-03-11 15:00:00,60.18,60.19,59.99,60.09,30775.0,60.18,60.19,59.99,60.09,30775.0
2024-03-11 15:10:00,60.07,60.09,59.89,59.92,15856.0,60.07,60.09,59.89,59.92,15856.0
2024-03-11 15:20:00,59.89,59.93,59.69,59.71,27976.0,59.89,59.93,59.69,59.71,27976.0
2024-03-11 15:30:00,59.7,59.7,59.49,59.55,58574.0,59.7,59.7,59.49,59.55,58574.0
2024-03-11 15:40:00,59.53,59.61,59.24,59.25,90540.0,59.53,59.61,59.24,59.25,90540.0
2024-03-11 15:50:00,59.26,59.35,58.79,58.79,371230.0,59.26,59.35,58.79,58.79,371230.0
2024-03-12 09:30:00,60.41,61.31,59.96,60.33,187665.0,60.41,61.31,59.96,60.33,187665.0
2024-03-12 09:40:00,60.34,60.77,60.07,60.64,166928.0,60.34,60.77,60.07,60.64,166928.0
2024-03-12 09:50:00,60.7,60.82,60.31,60.59,40456.0,60.7,60.82,60.31,60.59,40456.0
2024-03-12 10:00:00,60.56,61.14,60.33,60.74,98503.0,60.56,61.14,60.33,60.74,98503.0
2024-03-12 10:10:00,60.71,61.13,60.7,60.85,41758.0,60.71,61.13,60.7,60.85,41758.0
2024-03-12 10:20:00,60.87,61.52,60.82,61.27,86718.0,60.87,61.52,60.82,61.27,86718.0
2024-03-12 10:30:00,61.31,61.6,61.26,61.37,32373.0,61.31,61.6,61.26,61.37,32373.0
2024-03-12 10:40:00,61.34,61.41,61.04,61.16,25790.0,61.34,61.41,61.04,61.16,25790.0
2024-03-12 10:50:00,61.11,61.25,60.81,61.23,42980.0,61.11,61.25,60.81,61.23,42980.0
2024-03-12 11:00:00,61.29,61.44,61.13,61.38,19132.0,61.29,61.44,61.13,61.38,19132.0
2024-03-12 11:10:00,61.44,61.69,61.34,61.44,44597.0,61.44,61.69,61.34,61.44,44597.0
2024-03-12 11:20:00,61.38,61.55,61.2,61.55,23802.0,61.38,61.55,61.2,61.55,23802.0
2024-03-12 11:30:00,61.51,61.73,61.45,61.66,25369.0,61.51,61.73,61.45,61.66,25369.0
2024-03-12 11:40:00,61.67,61.67,61.12,61.28,17978.0,61.67,61.67,61.12,61.28,17978.0
2024-03-12 11:50:00,61.33,61.47,61.27,61.38,14470.0,61.33,61.47,61.27,61.38,14470.0
2024-03-12 12:00:00,61.37,61.41,61.06,61.13,25362.0,61.37,61.41,61.06,61.13,25362.0
2024-03-12 12:10:00,61.17,61.22,61.02,61.1,36708.0,61.17,61.22,61.02,61.1,36708.0
2024-03-12 12:20:00,61.1,61.1,60.92,60.94,18557.0,61.1,61.1,60.92,60.94,18557.0
2024-03-12 12:30:00,60.93,60.98,60.52,60.52,24278.0,60.93,60.98,60.52,60.52,24278.0
2024-03-12 12:40:00,60.51,60.51,60.21,60.25,25940.0,60.51,60.51,60.21,60.25,25940.0
2024-03-12 12:50:00,60.27,60.52,60.21,60.48,20092.0,60.27,60.52,60.21,60.48,20092.0
2024-03-12 13:00:00,60.52,60.61,60.25,60.29,29436.0,60.52,60.61,60.25,60.29,29436.0
2024-03-12 13:10:00,60.28,60.69,60.22,60.59,51914.0,60.28,60.69,60.22,60.59,51914.0
2024-03-12 13:20:00,60.6,60.88,60.57,60.79,32108.0,60.6,60.88,60.57,60.79,32108.0
2024-03-12 13:30:00,60.76,60.86,60.59,60.6,33465.0,60.76,60.86,60.59,60.6,33465.0
2024-03-12 13:40:00,60.58,60.61,60.46,60.6,20310.0,60.58,60.61,60.46,60.6,20310.0
2024-03-12 13:50:00,60.6,60.67,60.44,60.67,23854.0,60.6,60.67,60.44,60.67,23854.0
2024-03-12 14:00:00,60.71,60.88,60.69,60.81,27411.0,60.71,60.88,60.69,60.81,27411.0
2024-03-12 14:10:00,60.8,60.95,60.79,60.93,25620.0,60.8,60.95,60.79,60.93,25620.0
2024-03-12 14:20:00,60.94,61.03,60.9,60.96,10701.0,60.94,61.03,60.9,60.96,10701.0
2024-03-12 14:30:00,60.98,61.2,60.85,61.16,31396.0,60.98,61.2,60.85,61.16,31396.0
2024-03-12 14:40:00,61.17,61.28,61.09,61.25,32071.0,61.17,61.28,61.09,61.25,32071.0
2024-03-12 14:50:00,61.25,61.45,61.18,61.38,38681.0,61.25,61.45,61.18,61.38,38681.0
2024-03-12 15:00:00,61.4,61.65,61.29,61.58,37023.0,61.4,61.65,61.29,61.58,37023.0
2024-03-12 15:10:00,61.57,61.81,61.57,61.65,46469.0,61.57,61.81,61.57,61.65,46469.0
2024-03-12 15:20:00,61.69,61.98,61.69,61.8,49340.0,61.69,61.98,61.69,61.8,49340.0
2024-03-12 15:30:00,61.81,61.92,61.67,61.91,80636.0,61.81,61.92,61.67,61.91,80636.0
2024-03-12 15:40:00,61.91,62.01,61.72,61.76,120263.0,61.91,62.01,61.72,61.76,120263.0
2024-03-12 15:50:00,61.74,62.08,61.6,62.01,293273.0,61.74,62.08,61.6,62.01,293273.0
2024-03-13 09:30:00,63.0,65.99,63.0,65.4,288401.0,63.0,65.99,63.0,65.4,288401.0
2024-03-13 09:40:00,65.4,65.83,64.9,65.4,146790.0,65.4,65.83,64.9,65.4,146790.0
2024-03-13 09:50:00,65.35,66.25,65.29,65.76,120516.0,65.35,66.25,65.29,65.76,120516.0
2024-03-13 10:00:00,65.76,65.76,64.81,65.33,46860.0,65.76,65.76,64.81,65.33,46860.0
2024-03-13 10:10:00,65.34,65.37,64.7,64.86,56306.0,65.34,65.37,64.7,64.86,56306.0
2024-03-13 10:20:00,64.86,64.96,64.1,64.5,122827.0,64.86,64.96,64.1,64.5,122827.0
2024-03-13 10:30:00,64.5,64.78,64.45,64.6,54344.0,64.5,64.78,64.45,64.6,54344.0
2024-03-13 10:40:00,64.56,64.79,64.18,64.18,66884.0,64.56,64.79,64.18,64.18,66884.0
2024-03-13 10:50:00,64.28,64.28,63.45,63.5,58396.0,64.28,64.28,63.45,63.5,58396.0
2024-03-13 11:00:00,63.47,64.2,63.46,64.0,82350.0,63.47,64.2,63.46,64.0,82350.0
2024-03-13 11:10:00,63.96,64.04,63.52,63.55,79530.0,63.96,64.04,63.52,63.55,79530.0
2024-03-13 11:20:00,63.55,63.94,63.55,63.82,30472.0,63.55,63.94,63.55,63.82,30472.0
2024-03-13 11:30:00,63.77,64.14,63.58,64.12,32466.0,63.77,64.14,63.58,64.12,32466.0
2024-03-13 11:40:00,64.13,64.45,63.91,64.42,49339.0,64.13,64.45,63.91,64.42,49339.0
2024-03-13 11:50:00,64.38,65.01,64.37,64.89,82429.0,64.38,65.01,64.37,64.89,82429.0
2024-03-13 12:00:00,64.87,64.87,64.45,64.76,41520.0,64.87,64.87,64.45,64.76,41520.0
2024-03-13 12:10:00,64.75,65.14,64.6,64.98,53569.0,64.75,65.14,64.6,64.98,53569.0
2024-03-13 12:20:00,64.94,65.38,64.89,65.16,73005.0,64.94,65.38,64.89,65.16,73005.0
2024-03-13 12:30:00,65.12,65.89,65.12,65.78,46605.0,65.12,65.89,65.12,65.78,46605.0
2024-03-13 12:40:00,65.76,66.2,65.73,66.06,58719.0,65.76,66.2,65.73,66.06,58719.0
2024-03-13 12:50:00,66.03,66.04,65.16,65.22,85430.0,66.03,66.04,65.16,65.22,85430.0
2024-03-13 13:00:00,65.22,65.52,65.2,65.26,74300.0,65.22,65.52,65.2,65.26,74300.0
2024-03-13 13:10:00,65.27,65.28,65.04,65.24,37109.0,65.27,65.28,65.04,65.24,37109.0
2024-03-13 13:20:00,65.24,65.36,65.15,65.2,23569.0,65.24,65.36,65.15,65.2,23569.0
2024-03-13 13:30:00,65.22,65.27,64.89,64.96,16678.0,65.22,65.27,64.89,64.96,16678.0
2024-03-13 13:40:00,64.95,64.97,64.7,64.89,44696.0,64.95,64.97,64.7,64.89,44696.0
2024-03-13 13:50:00,64.86,65.02,64.81,64.96,33599.0,64.86,65.02,64.81,64.96,33599.0
2024-03-13 14:00:00,64.94,65.11,64.59,64.62,31796.0,64.94,65.11,64.59,64.62,31796.0
2024-03-13 14:10:00,64.66,64.66,64.34,64.49,28486.0,64.66,64.66,64.34,64.49,28486.0
2024-03-13 14:20:00,64.51,64.89,64.44,64.89,41500.0,64.51,64.89,64.44,64.89,41500.0
2024-03-13 14:30:00,64.89,65.0,64.78,64.78,36202.0,64.89,65.0,64.78,64.78,36202.0
2024-03-13 14:40:00,64.83,64.87,64.49,64.53,16125.0,64.83,64.87,64.49,64.53,16125.0
2024-03-13 14:50:00,64.54,64.59,64.17,64.26,22373.0,64.54,64.59,64.17,64.26,22373.0
2024-03-13 15:00:00,64.28,64.71,64.26,64.66,23654.0,64.28,64.71,64.26,64.66,23654.0
2024-03-13 15:10:00,64.58,64.8,64.42,64.76,24041.0,64.58,64.8,64.42,64.76,24041.0
2024-03-13 15:20:00,64.74,64.93,64.28,64.43,36030.0,64.74,64.93,64.28,64.43,36030.0
2024-03-13 15:30:00,64.43,64.63,64.38,64.43,73478.0,64.43,64.63,64.38,64.43,73478.0
2024-03-13 15:40:00,64.44,64.82,64.42,64.81,94792.0,64.44,64.82,64.42,64.81,94792.0
2024-03-13 15:50:00,64.82,64.84,64.33,64.39,248217.0,64.82,64.84,64.33,64.39,248217.0
2024-03-14 09:30:00,64.0,64.87,63.87,64.77,34055.0,64.0,64.87,63.87,64.77,34055.0
2024-03-14 09:40:00,64.68,64.83,63.88,63.88,34994.0,64.68,64.83,63.88,63.88,34994.0
2024-03-14 09:50:00,63.91,63.99,62.87,63.16,88385.0,63.91,63.99,62.87,63.16,88385.0
2024-03-14 10:00:00,63.16,63.9,62.83,63.84,50209.0,63.16,63.9,62.83,63.84,50209.0
2024-03-14 10:10:00,63.9,63.98,63.59,63.74,36800.0,63.9,63.98,63.59,63.74,36800.0
2024-03-14 10:20:00,63.65,63.87,63.22,63.63,103498.0,63.65,63.87,63.22,63.63,103498.0
2024-03-14 10:30:00,63.69,64.02,63.54,63.85,52886.0,63.69,64.02,63.54,63.85,52886.0
2024-03-14 10:40:00,63.85,64.1,63.65,63.67,16479.0,63.85,64.1,63.65,63.67,16479.0
2024-03-14 10:50:00,63.66,63.88,63.45,63.63,22399.0,63.66,63.88,63.45,63.63,22399.0
2024-03-14 11:00:00,63.66,63.73,63.16,63.24,27977.0,63.66,63.73,63.16,63.24,27977.0
2024-03-14 11:10:00,63.25,63.55,63.25,63.33,12693.0,63.25,63.55,63.25,63.33,12693.0
2024-03-14 11:20:00,63.29,63.29,62.62,62.71,26914.0,63.29,63.29,62.62,62.71,26914.0
2024-03-14 11:30:00,62.71,62.73,62.43,62.62,36916.0,62.71,62.73,62.43,62.62,36916.0
2024-03-14 11:40:00,62.57,62.62,62.26,62.26,24418.0,62.57,62.62,62.26,62.26,24418.0
2024-03-14 11:50:00,62.3,62.5,62.24,62.29,23984.0,62.3,62.5,62.24,62.29,23984.0
2024-03-14 12:00:00,62.32,62.41,61.9,62.0,32034.0,62.32,62.41,61.9,62.0,32034.0
2024-03-14 12:10:00,62.01,62.03,61.68,61.78,33277.0,62.01,62.03,61.68,61.78,33277.0
2024-03-14 12:20:00,61.77,62.0,61.55,62.0,67455.0,61.77,62.0,61.55,62.0,67455.0
2024-03-14 12:30:00,62.0,62.35,61.78,62.35,29798.0,62.0,62.35,61.78,62.35,29798.0
2024-03-14 12:40:00,62.34,62.62,62.22,62.53,15554.0,62.34,62.62,62.22,62.53,15554.0
2024-03-14 12:50:00,62.5,62.61,62.41,62.46,23645.0,62.5,62.61,62.41,62.46,23645.0
2024-03-14 13:00:00,62.46,62.72,62.46,62.66,12928.0,62.46,62.72,62.46,62.66,12928.0
2024-03-14 13:10:00,62.66,62.66,62.42,62.44,16786.0,62.66,62.66,62.42,62.44,16786.0
2024-03-14 13:20:00,62.47,62.81,62.44,62.64,18742.0,62.47,62.81,62.44,62.64,18742.0
2024-03-14 13:30:00,62.59,62.81,62.58,62.73,32273.0,62.59,62.81,62.58,62.73,32273.0
2024-03-14 13:40:00,62.67,62.69,61.9,62.16,64771.0,62.67,62.69,61.9,62.16,64771.0
2024-03-14 13:50:00,62.19,62.72,62.18,62.72,17702.0,62.19,62.72,62.18,62.72,17702.0
2024-03-14 14:00:00,62.76,63.08,62.73,63.08,26231.0,62.76,63.08,62.73,63.08,26231.0
2024-03-14 14:10:00,63.08,63.25,62.97,63.24,19386.0,63.08,63.25,62.97,63.24,19386.0
2024-03-14 14:20:00,63.25,63.25,62.98,63.03,36881.0,63.25,63.25,62.98,63.03,36881.0
2024-03-14 14:30:00,62.99,63.06,62.59,62.59,18344.0,62.99,63.06,62.59,62.59,18344.0
2024-03-14 14:40:00,62.57,62.6,62.45,62.53,24116.0,62.57,62.6,62.45,62.53,24116.0
2024-03-14 14:50:00,62.5,62.53,62.29,62.37,23349.0,62.5,62.53,62.29,62.37,23349.0
2024-03-14 15:00:00,62.35,62.35,62.05,62.17,14478.0,62.35,62.35,62.05,62.17,14478.0
2024-03-14 15:10:00,62.19,62.28,62.04,62.19,18891.0,62.19,62.28,62.04,62.19,18891.0
2024-03-14 15:20:00,62.2,62.36,62.08,62.3,30188.0,62.2,62.36,62.08,62.3,30188.0
2024-03-14 15:30:00,62.29,62.29,61.62,61.73,53727.0,62.29,62.29,61.62,61.73,53727.0
2024-03-14 15:40:00,61.73,62.17,61.7,62.16,112854.0,61.73,62.17,61.7,62.16,112854.0
2024-03-14 15:50:00,62.17,62.7,62.1,62.6,251623.0,62.17,62.7,62.1,62.6,251623.0
2024-03-15 09:30:00,62.53,62.94,62.03,62.48,50109.0,62.53,62.94,62.03,62.48,50109.0
2024-03-15 09:40:00,62.33,62.56,61.51,61.79,36641.0,62.33,62.56,61.51,61.79,36641.0
2024-03-15 09:50:00,61.8,61.98,61.25,61.69,185364.0,61.8,61.98,61.25,61.69,185364.0
2024-03-15 10:00:00,61.65,62.15,61.41,61.89,205158.0,61.65,62.15,61.41,61.89,205158.0
2024-03-15 10:10:00,61.85,62.38,61.71,62.03,38589.0,61.85,62.38,61.71,62.03,38589.0
2024-03-15 10:20:00,62.03,63.2,62.03,62.98,56778.0,62.03,63.2,62.03,62.98,56778.0
2024-03-15 10:30:00,62.96,63.26,62.69,63.05,26302.0,62.96,63.26,62.69,63.05,26302.0
2024-03-15 10:40:00,63.07,63.14,62.77,62.93,28984.0,63.07,63.14,62.77,62.93,28984.0
2024-03-15 10:50:00,62.93,63.02,62.58,62.58,15078.0,62.93,63.02,62.58,62.58,15078.0
2024-03-15 11:00:00,62.6,62.66,62.35,62.35,17438.0,62.6,62.66,62.35,62.35,17438.0
2024-03-15 11:10:00,62.33,62.42,62.1,62.12,10286.0,62.33,62.42,62.1,62.12,10286.0
2024-03-15 11:20:00,62.13,62.21,61.95,62.2,15860.0,62.13,62.21,61.95,62.2,15860.0
2024-03-15 11:30:00,62.24,62.36,61.88,62.01,13849.0,62.24,62.36,61.88,62.01,13849.0
2024-03-15 11:40:00,62.0,62.02,61.62,61.72,26664.0,62.0,62.02,61.62,61.72,26664.0
2024-03-15 11:50:00,61.71,61.91,61.53,61.59,36801.0,61.71,61.91,61.53,61.59,36801.0
2024-03-15 12:00:00,61.57,61.72,61.44,61.44,25037.0,61.57,61.72,61.44,61.44,25037.0
2024-03-15 12:10:00,61.46,61.51,61.05,61.15,61802.0,61.46,61.51,61.05,61.15,61802.0
2024-03-15 12:20:00,61.21,61.57,61.21,61.53,24124.0,61.21,61.57,61.21,61.53,24124.0
2024-03-15 12:30:00,61.49,61.7,61.42,61.56,15342.0,61.49,61.7,61.42,61.56,15342.0
2024-03-15 12:40:00,61.55,61.55,61.31,61.34,9136.0,61.55,61.55,61.31,61.34,9136.0
2024-03-15 12:50:00,61.34,61.36,61.14,61.17,11711.0,61.34,61.36,61.14,61.17,11711.0
2024-03-15 13:00:00,61.15,61.39,61.13,61.39,14413.0,61.15,61.39,61.13,61.39,14413.0
2024-03-15 13:10:00,61.4,61.67,61.38,61.56,15854.0,61.4,61.67,61.38,61.56,15854.0
2024-03-15 13:20:00,61.54,61.77,61.48,61.48,12581.0,61.54,61.77,61.48,61.48,12581.0
2024-03-15 13:30:00,61.47,61.5,61.35,61.44,19851.0,61.47,61.5,61.35,61.44,19851.0
2024-03-15 13:40:00,61.42,61.43,61.19,61.19,25207.0,61.42,61.43,61.19,61.19,25207.0
2024-03-15 13:50:00,61.2,61.52,61.19,61.37,29926.0,61.2,61.52,61.19,61.37,29926.0
2024-03-15 14:00:00,61.37,61.66,61.36,61.48,33516.0,61.37,61.66,61.36,61.48,33516.0
2024-03-15 14:10:00,61.49,61.5,61.28,61.32,12192.0,61.49,61.5,61.28,61.32,12192.0
2024-03-15 14:20:00,61.35,61.36,61.2,61.22,13388.0,61.35,61.36,61.2,61.22,13388.0
2024-03-15 14:30:00,61.23,61.27,60.95,61.18,30624.0,61.23,61.27,60.95,61.18,30624.0
2024-03-15 14:40:00,61.21,61.39,61.19,61.23,21160.0,61.21,61.39,61.19,61.23,21160.0
2024-03-15 14:50:00,61.23,61.31,61.15,61.24,14145.0,61.23,61.31,61.15,61.24,14145.0
2024-03-15 15:00:00,61.25,61.49,61.2,61.36,21663.0,61.25,61.49,61.2,61.36,21663.0
2024-03-15 15:10:00,61.35,61.41,60.96,60.99,20921.0,61.35,61.41,60.96,60.99,20921.0
2024-03-15 15:20:00,61.0,61.23,60.75,61.12,50553.0,61.0,61.23,60.75,61.12,50553.0
2024-03-15 15:30:00,61.11,61.14,60.97,61.0,40171.0,61.11,61.14,60.97,61.0,40171.0
2024-03-15 15:40:00,61.01,61.11,60.92,61.05,76375.0,61.01,61.11,60.92,61.05,76375.0
2024-03-15 15:50:00,61.06,61.28,60.89,60.95,267605.0,61.06,61.28,60.89,60.95,267605.0
2024-03-18 09:30:00,61.23,61.46,60.31,60.32,82093.0,61.23,61.46,60.31,60.32,82093.0
2024-03-18 09:40:00,60.35,60.37,59.96,60.23,110677.0,60.35,60.37,59.96,60.23,110677.0
2024-03-18 09:50:00,60.24,60.68,59.82,60.05,69479.0,60.24,60.68,59.82,60.05,69479.0
2024-03-18 10:00:00,60.01,60.48,59.94,60.41,95350.0,60.01,60.48,59.94,60.41,95350.0
2024-03-18 10:10:00,60.46,60.75,60.34,60.63,64257.0,60.46,60.75,60.34,60.63,64257.0
2024-03-18 10:20:00,60.65,60.92,60.57,60.61,48033.0,60.65,60.92,60.57,60.61,48033.0
2024-03-18 10:30:00,60.61,61.05,60.51,60.88,74810.0,60.61,61.05,60.51,60.88,74810.0
2024-03-18 10:40:00,60.91,61.07,60.75,60.84,29638.0,60.91,61.07,60.75,60.84,29638.0
2024-03-18 10:50:00,60.84,60.93,60.46,60.73,40735.0,60.84,60.93,60.46,60.73,40735.0
2024-03-18 11:00:00,60.76,60.98,60.66,60.91,18815.0,60.76,60.98,60.66,60.91,18815.0
2024-03-18 11:10:00,60.93,60.97,60.61,60.82,20551.0,60.93,60.97,60.61,60.82,20551.0
2024-03-18 11:20:00,60.8,60.87,60.45,60.6,31291.0,60.8,60.87,60.45,60.6,31291.0
2024-03-18 11:30:00,60.58,60.66,60.38,60.6,26174.0,60.58,60.66,60.38,60.6,26174.0
2024-03-18 11:40:00,60.58,60.58,60.33,60.44,24487.0,60.58,60.58,60.33,60.44,24487.0
2024-03-18 11:50:00,60.44,60.51,60.36,60.48,15109.0,60.44,60.51,60.36,60.48,15109.0
2024-03-18 12:00:00,60.48,60.55,60.34,60.5,20704.0,60.48,60.55,60.34,60.5,20704.0
2024-03-18 12:10:00,60.5,60.54,60.25,60.43,44008.0,60.5,60.54,60.25,60.43,44008.0
2024-03-18 12:20:00,60.42,60.46,60.3,60.31,10871.0,60.42,60.46,60.3,60.31,10871.0
2024-03-18 12:30:00,60.3,60.41,60.15,60.37,17063.0,60.3,60.41,60.15,60.37,17063.0
2024-03-18 12:40:00,60.34,60.34,60.18,60.25,18770.0,60.34,60.34,60.18,60.25,18770.0
2024-03-18 12:50:00,60.26,60.26,59.86,59.99,118744.0,60.26,60.26,59.86,59.99,118744.0
2024-03-18 13:00:00,59.95,59.97,59.76,59.88,21040.0,59.95,59.97,59.76,59.88,21040.0
2024-03-18 13:10:00,59.88,60.01,59.78,59.88,14526.0,59.88,60.01,59.78,59.88,14526.0
2024-03-18 13:20:00,59.9,60.06,59.78,59.89,22113.0,59.9,60.06,59.78,59.89,22113.0
2024-03-18 13:30:00,59.91,60.1,59.9,60.08,31675.0,59.91,60.1,59.9,60.08,31675.0
2024-03-18 13:40:00,60.1,60.51,60.08,60.51,19460.0,60.1,60.51,60.08,60.51,19460.0
2024-03-18 13:50:00,60.51,60.62,60.46,60.52,15273.0,60.51,60.62,60.46,60.52,15273.0
2024-03-18 14:00:00,60.54,60.96,60.5,60.93,13980.0,60.54,60.96,60.5,60.93,13980.0
2024-03-18 14:10:00,60.92,61.03,60.89,60.96,30149.0,60.92,61.03,60.89,60.96,30149.0
2024-03-18 14:20:00,60.95,61.05,60.82,60.87,21040.0,60.95,61.05,60.82,60.87,21040.0
2024-03-18 14:30:00,60.87,60.95,60.69,60.89,13439.0,60.87,60.95,60.69,60.89,13439.0
2024-03-18 14:40:00,60.87,61.02,60.78,60.99,17304.0,60.87,61.02,60.78,60.99,17304.0
2024-03-18 14:50:00,61.01,61.03,60.82,60.86,11299.0,61.01,61.03,60.82,60.86,11299.0
2024-03-18 15:00:00,60.86,61.0,60.8,60.98,21617.0,60.86,61.0,60.8,60.98,21617.0
2024-03-18 15:10:00,61.0,61.03,60.93,61.0,37418.0,61.0,61.03,60.93,61.0,37418.0
2024-03-18 15:20:00,60.99,61.23,60.88,60.91,155875.0,60.99,61.23,60.88,60.91,155875.0
2024-03-18 15:30:00,60.9,60.94,60.61,60.62,29359.0,60.9,60.94,60.61,60.62,29359.0
2024-03-18 15:40:00,60.62,60.69,60.31,60.35,53365.0,60.62,60.69,60.31,60.35,53365.0
2024-03-18 15:50:00,60.35,60.56,60.07,60.26,168989.0,60.35,60.56,60.07,60.26,168989.0
2024-03-19 09:30:00,60.71,61.34,60.33,61.24,203579.0,60.71,61.34,60.33,61.24,203579.0
2024-03-19 09:40:00,61.29,61.32,59.64,60.0,71056.0,61.29,61.32,59.64,60.0,71056.0
2024-03-19 09:50:00,60.02,60.52,60.02,60.44,44467.0,60.02,60.52,60.02,60.44,44467.0
2024-03-19 10:00:00,60.4,60.77,60.36,60.54,59843.0,60.4,60.77,60.36,60.54,59843.0
2024-03-19 10:10:00,60.55,60.55,60.17,60.18,56603.0,60.55,60.55,60.17,60.18,56603.0
2024-03-19 10:20:00,60.2,60.56,60.03,60.09,38778.0,60.2,60.56,60.03,60.09,38778.0
2024-03-19 10:30:00,60.02,60.1,59.88,60.01,40027.0,60.02,60.1,59.88,60.01,40027.0
2024-03-19 10:40:00,60.04,60.26,59.87,60.18,35494.0,60.04,60.26,59.87,60.18,35494.0
2024-03-19 10:50:00,60.16,60.19,59.89,60.1,37203.0,60.16,60.19,59.89,60.1,37203.0
2024-03-19 11:00:00,60.08,60.24,59.89,60.18,130754.0,60.08,60.24,59.89,60.18,130754.0
2024-03-19 11:10:00,60.18,60.3,60.08,60.14,20161.0,60.18,60.3,60.08,60.14,20161.0
2024-03-19 11:20:00,60.15,60.21,60.05,60.05,18746.0,60.15,60.21,60.05,60.05,18746.0
2024-03-19 11:30:00,60.04,60.51,60.02,60.39,34770.0,60.04,60.51,60.02,60.39,34770.0
2024-03-19 11:40:00,60.35,60.52,60.35,60.42,24341.0,60.35,60.52,60.35,60.42,24341.0
2024-03-19 11:50:00,60.4,60.51,60.33,60.5,13985.0,60.4,60.51,60.33,60.5,13985.0
2024-03-19 12:00:00,60.5,62.27,60.45,61.73,276721.0,60.5,62.27,60.45,61.73,276721.0
2024-03-19 12:10:00,61.78,61.79,61.01,61.21,149781.0,61.78,61.79,61.01,61.21,149781.0
2024-03-19 12:20:00,61.19,61.31,60.85,61.01,78608.0,61.19,61.31,60.85,61.01,78608.0
2024-03-19 12:30:00,60.98,61.04,60.74,61.0,59307.0,60.98,61.04,60.74,61.0,59307.0
2024-03-19 12:40:00,61.01,61.51,60.96,61.35,126530.0,61.01,61.51,60.96,61.35,126530.0
2024-03-19 12:50:00,61.36,61.48,61.19,61.27,51547.0,61.36,61.48,61.19,61.27,51547.0
2024-03-19 13:00:00,61.31,61.54,61.2,61.2,44229.0,61.31,61.54,61.2,61.2,44229.0
2024-03-19 13:10:00,61.24,61.37,61.2,61.24,25549.0,61.24,61.37,61.2,61.24,25549.0
2024-03-19 13:20:00,61.22,61.26,61.07,61.13,17360.0,61.22,61.26,61.07,61.13,17360.0
2024-03-19 13:30:00,61.12,61.25,61.1,61.24,17449.0,61.12,61.25,61.1,61.24,17449.0
2024-03-19 13:40:00,61.23,61.28,61.07,61.1,15317.0,61.23,61.28,61.07,61.1,15317.0
2024-03-19 13:50:00,61.08,61.08,60.94,61.04,23266.0,61.08,61.08,60.94,61.04,23266.0
2024-03-19 14:00:00,61.02,61.12,60.9,60.94,38207.0,61.02,61.12,60.9,60.94,38207.0
2024-03-19 14:10:00,60.94,60.94,60.72,60.73,19511.0,60.94,60.94,60.72,60.73,19511.0
2024-03-19 14:20:00,60.71,60.77,60.56,60.67,24842.0,60.71,60.77,60.56,60.67,24842.0
2024-03-19 14:30:00,60.69,60.72,60.48,60.68,31975.0,60.69,60.72,60.48,60.68,31975.0
2024-03-19 14:40:00,60.69,60.91,60.66,60.91,19162.0,60.69,60.91,60.66,60.91,19162.0
2024-03-19 14:50:00,60.91,60.91,60.52,60.55,27203.0,60.91,60.91,60.52,60.55,27203.0
2024-03-19 15:00:00,60.57,60.62,60.49,60.52,42476.0,60.57,60.62,60.49,60.52,42476.0
2024-03-19 15:10:00,60.53,60.57,60.26,60.47,154999.0,60.53,60.57,60.26,60.47,154999.0
2024-03-19 15:20:00,60.45,60.49,60.31,60.41,39473.0,60.45,60.49,60.31,60.41,39473.0
2024-03-19 15:30:00,60.42,60.57,60.4,60.57,47715.0,60.42,60.57,60.4,60.57,47715.0
2024-03-19 15:40:00,60.58,60.59,60.1,60.19,128553.0,60.58,60.59,60.1,60.19,128553.0
2024-03-19 15:50:00,60.19,60.19,59.7,59.88,332001.0,60.19,60.19,59.7,59.88,332001.0
2024-03-20 09:30:00,58.98,60.0,58.98,59.5,43735.0,58.98,60.0,58.98,59.5,43735.0
2024-03-20 09:40:00,59.52,59.55,59.11,59.25,66419.0,59.52,59.55,59.11,59.25,66419.0
2024-03-20 09:50:00,59.33,59.54,59.24,59.31,59298.0,59.33,59.54,59.24,59.31,59298.0
2024-03-20 10:00:00,59.26,59.81,59.24,59.6,27683.0,59.26,59.81,59.24,59.6,27683.0
2024-03-20 10:10:00,59.51,59.52,59.23,59.34,23233.0,59.51,59.52,59.23,59.34,23233.0
2024-03-20 10:20:00,59.27,60.25,59.27,60.1,93136.0,59.27,60.25,59.27,60.1,93136.0
2024-03-20 10:30:00,60.22,60.36,59.99,60.06,50832.0,60.22,60.36,59.99,60.06,50832.0
2024-03-20 10:40:00,60.08,60.15,59.98,60.0,40371.0,60.08,60.15,59.98,60.0,40371.0
2024-03-20 10:50:00,60.0,60.32,59.99,60.2,25349.0,60.0,60.32,59.99,60.2,25349.0
2024-03-20 11:00:00,60.2,60.5,60.19,60.35,35845.0,60.2,60.5,60.19,60.35,35845.0
2024-03-20 11:10:00,60.34,60.44,59.96,60.07,40729.0,60.34,60.44,59.96,60.07,40729.0
2024-03-20 11:20:00,60.1,60.17,59.97,59.99,25771.0,60.1,60.17,59.97,59.99,25771.0
2024-03-20 11:30:00,59.97,60.33,59.92,60.17,37047.0,59.97,60.33,59.92,60.17,37047.0
2024-03-20 11:40:00,60.16,60.18,59.8,60.0,39495.0,60.16,60.18,59.8,60.0,39495.0
2024-03-20 11:50:00,60.0,60.01,59.71,59.82,27707.0,60.0,60.01,59.71,59.82,27707.0
2024-03-20 12:00:00,59.79,60.09,59.77,60.06,94774.0,59.79,60.09,59.77,60.06,94774.0
2024-03-20 12:10:00,60.07,60.07,59.83,59.97,23392.0,60.07,60.07,59.83,59.97,23392.0
2024-03-20 12:20:00,59.96,59.97,59.84,59.86,13651.0,59.96,59.97,59.84,59.86,13651.0
2024-03-20 12:30:00,59.84,59.86,59.65,59.75,24827.0,59.84,59.86,59.65,59.75,24827.0
2024-03-20 12:40:00,59.71,59.76,59.58,59.72,11905.0,59.71,59.76,59.58,59.72,11905.0
2024-03-20 12:50:00,59.72,59.87,59.58,59.86,15896.0,59.72,59.87,59.58,59.86,15896.0
2024-03-20 13:00:00,59.83,59.97,59.77,59.84,13116.0,59.83,59.97,59.77,59.84,13116.0
2024-03-20 13:10:00,59.84,59.85,59.66,59.69,10337.0,59.84,59.85,59.66,59.69,10337.0
2024-03-20 13:20:00,59.67,59.67,59.5,59.61,12090.0,59.67,59.67,59.5,59.61,12090.0
2024-03-20 13:30:00,59.56,59.65,59.44,59.56,12756.0,59.56,59.65,59.44,59.56,12756.0
2024-03-20 13:40:00,59.6,59.72,59.57,59.66,15215.0,59.6,59.72,59.57,59.66,15215.0
2024-03-20 13:50:00,59.64,59.67,59.56,59.62,13928.0,59.64,59.67,59.56,59.62,13928.0
2024-03-20 14:00:00,59.65,61.04,59.65,60.51,248269.0,59.65,61.04,59.65,60.51,248269.0
2024-03-20 14:10:00,60.51,61.0,60.4,60.42,170283.0,60.51,61.0,60.4,60.42,170283.0
2024-03-20 14:20:00,60.46,60.77,60.39,60.75,133476.0,60.46,60.77,60.39,60.75,133476.0
2024-03-20 14:30:00,60.8,61.07,60.06,61.07,121312.0,60.8,61.07,60.06,61.07,121312.0
2024-03-20 14:40:00,60.98,63.05,60.97,63.05,262786.0,60.98,63.05,60.97,63.05,262786.0
2024-03-20 14:50:00,63.02,63.9,62.71,63.62,206558.0,63.02,63.9,62.71,63.62,206558.0
2024-03-20 15:00:00,63.63,64.25,63.31,64.25,119719.0,63.63,64.25,63.31,64.25,119719.0
2024-03-20 15:10:00,64.25,64.59,63.79,64.44,158143.0,64.25,64.59,63.79,64.44,158143.0
2024-03-20 15:20:00,64.49,64.72,64.33,64.64,106426.0,64.49,64.72,64.33,64.64,106426.0
2024-03-20 15:30:00,64.64,65.04,64.25,64.32,176344.0,64.64,65.04,64.25,64.32,176344.0
2024-03-20 15:40:00,64.33,64.63,63.96,64.45,212751.0,64.33,64.63,63.96,64.45,212751.0
2024-03-20 15:50:00,64.47,64.82,64.14,64.76,312915.0,64.47,64.82,64.14,64.76,312915.0
2024-03-21 09:30:00,64.35,65.39,63.4,64.25,125089.0,64.35,65.39,63.4,64.25,125089.0
2024-03-21 09:40:00,64.2,65.09,64.19,64.49,131120.0,64.2,65.09,64.19,64.49,131120.0
2024-03-21 09:50:00,64.48,65.31,64.44,65.08,122601.0,64.48,65.31,64.44,65.08,122601.0
2024-03-21 10:00:00,65.16,65.49,64.47,64.87,108713.0,65.16,65.49,64.47,64.87,108713.0
2024-03-21 10:10:00,64.78,65.37,64.56,65.25,42898.0,64.78,65.37,64.56,65.25,42898.0
2024-03-21 10:20:00,65.25,65.59,65.12,65.57,69502.0,65.25,65.59,65.12,65.57,69502.0
2024-03-21 10:30:00,65.57,65.7,65.11,65.64,77055.0,65.57,65.7,65.11,65.64,77055.0
2024-03-21 10:40:00,65.6,65.78,65.34,65.64,55717.0,65.6,65.78,65.34,65.64,55717.0
2024-03-21 10:50:00,65.57,66.23,65.47,66.15,150122.0,65.57,66.23,65.47,66.15,150122.0
2024-03-21 11:00:00,66.16,66.21,65.72,65.79,81258.0,66.16,66.21,65.72,65.79,81258.0
2024-03-21 11:10:00,65.81,66.1,65.72,66.09,39263.0,65.81,66.1,65.72,66.09,39263.0
2024-03-21 11:20:00,66.08,66.11,65.67,65.94,44315.0,66.08,66.11,65.67,65.94,44315.0
2024-03-21 11:30:00,65.91,66.19,65.88,66.0,29951.0,65.91,66.19,65.88,66.0,29951.0
2024-03-21 11:40:00,65.96,66.3,65.88,66.16,37869.0,65.96,66.3,65.88,66.16,37869.0
2024-03-21 11:50:00,66.2,66.22,65.68,65.98,31250.0,66.2,66.22,65.68,65.98,31250.0
2024-03-21 12:00:00,65.97,66.01,65.7,65.93,43152.0,65.97,66.01,65.7,65.93,43152.0
2024-03-21 12:10:00,65.96,65.99,65.79,65.82,20483.0,65.96,65.99,65.79,65.82,20483.0
2024-03-21 12:20:00,65.82,66.06,65.71,66.06,23552.0,65.82,66.06,65.71,66.06,23552.0
2024-03-21 12:30:00,66.09,66.39,66.04,66.18,49696.0,66.09,66.39,66.04,66.18,49696.0
2024-03-21 12:40:00,66.2,66.21,65.99,66.0,25237.0,66.2,66.21,65.99,66.0,25237.0
2024-03-21 12:50:00,66.03,66.32,66.03,66.24,17339.0,66.03,66.32,66.03,66.24,17339.0
2024-03-21 13:00:00,66.28,66.33,65.82,65.97,27080.0,66.28,66.33,65.82,65.97,27080.0
2024-03-21 13:10:00,65.94,65.99,65.74,65.98,27227.0,65.94,65.99,65.74,65.98,27227.0
2024-03-21 13:20:00,65.98,66.08,65.84,66.0,21815.0,65.98,66.08,65.84,66.0,21815.0
2024-03-21 13:30:00,65.98,66.2,65.97,66.06,23820.0,65.98,66.2,65.97,66.06,23820.0
2024-03-21 13:40:00,66.06,66.07,65.76,65.78,14587.0,66.06,66.07,65.76,65.78,14587.0
2024-03-21 13:50:00,65.79,65.82,65.54,65.7,44840.0,65.79,65.82,65.54,65.7,44840.0
2024-03-21 14:00:00,65.7,65.75,65.31,65.33,35722.0,65.7,65.75,65.31,65.33,35722.0
2024-03-21 14:10:00,65.34,65.56,64.9,64.92,50429.0,65.34,65.56,64.9,64.92,50429.0
2024-03-21 14:20:00,64.91,65.39,64.9,65.38,32834.0,64.91,65.39,64.9,65.38,32834.0
2024-03-21 14:30:00,65.35,65.46,65.16,65.16,17243.0,65.35,65.46,65.16,65.16,17243.0
2024-03-21 14:40:00,65.15,65.36,65.15,65.28,19855.0,65.15,65.36,65.15,65.28,19855.0
2024-03-21 14:50:00,65.3,65.41,65.25,65.36,21858.0,65.3,65.41,65.25,65.36,21858.0
2024-03-21 15:00:00,65.36,65.48,65.24,65.26,27984.0,65.36,65.48,65.24,65.26,27984.0
2024-03-21 15:10:00,65.24,65.48,65.07,65.44,30958.0,65.24,65.48,65.07,65.44,30958.0
2024-03-21 15:20:00,65.41,65.64,65.34,65.6,38304.0,65.41,65.64,65.34,65.6,38304.0
2024-03-21 15:30:00,65.59,65.63,65.34,65.45,39380.0,65.59,65.63,65.34,65.45,39380.0
2024-03-21 15:40:00,65.46,65.64,65.25,65.31,72331.0,65.46,65.64,65.25,65.31,72331.0
2024-03-21 15:50:00,65.33,65.79,65.26,65.69,291701.0,65.33,65.79,65.26,65.69,291701.0
2024-03-22 09:30:00,65.17,65.27,64.1,64.7,68600.0,65.17,65.27,64.1,64.7,68600.0
2024-03-22 09:40:00,64.52,64.79,64.28,64.42,25421.0,64.52,64.79,64.28,64.42,25421.0
2024-03-22 09:50:00,64.45,64.84,64.19,64.35,30204.0,64.45,64.84,64.19,64.35,30204.0
2024-03-22 10:00:00,64.37,64.79,64.23,64.48,21188.0,64.37,64.79,64.23,64.48,21188.0
2024-03-22 10:10:00,64.45,64.71,64.33,64.61,22605.0,64.45,64.71,64.33,64.61,22605.0
2024-03-22 10:20:00,64.58,64.61,64.15,64.32,53691.0,64.58,64.61,64.15,64.32,53691.0
2024-03-22 10:30:00,64.3,64.35,63.66,63.96,40925.0,64.3,64.35,63.66,63.96,40925.0
2024-03-22 10:40:00,64.0,64.04,63.55,63.72,34853.0,64.0,64.04,63.55,63.72,34853.0
2024-03-22 10:50:00,63.76,63.87,63.64,63.67,20407.0,63.76,63.87,63.64,63.67,20407.0
2024-03-22 11:00:00,63.63,64.05,63.63,63.93,17885.0,63.63,64.05,63.63,63.93,17885.0
2024-03-22 11:10:00,63.96,64.15,63.96,64.15,18384.0,63.96,64.15,63.96,64.15,18384.0
2024-03-22 11:20:00,64.16,64.36,64.13,64.33,19389.0,64.16,64.36,64.13,64.33,19389.0
2024-03-22 11:30:00,64.37,64.47,64.12,64.18,24499.0,64.37,64.47,64.12,64.18,24499.0
2024-03-22 11:40:00,64.2,64.35,64.15,64.22,18240.0,64.2,64.35,64.15,64.22,18240.0
2024-03-22 11:50:00,64.27,64.27,63.85,63.86,19535.0,64.27,64.27,63.85,63.86,19535.0
2024-03-22 12:00:00,63.85,63.91,63.36,63.53,27987.0,63.85,63.91,63.36,63.53,27987.0
2024-03-22 12:10:00,63.51,63.65,63.4,63.45,16772.0,63.51,63.65,63.4,63.45,16772.0
2024-03-22 12:20:00,63.51,63.58,63.34,63.58,14800.0,63.51,63.58,63.34,63.58,14800.0
2024-03-22 12:30:00,63.54,63.57,63.21,63.32,9376.0,63.54,63.57,63.21,63.32,9376.0
2024-03-22 12:40:00,63.3,63.48,63.21,63.47,18220.0,63.3,63.48,63.21,63.47,18220.0
2024-03-22 12:50:00,63.47,63.76,63.46,63.53,25979.0,63.47,63.76,63.46,63.53,25979.0
2024-03-22 13:00:00,63.53,63.6,63.46,63.51,16179.0,63.53,63.6,63.46,63.51,16179.0
2024-03-22 13:10:00,63.46,63.51,63.19,63.28,16459.0,63.46,63.51,63.19,63.28,16459.0
2024-03-22 13:20:00,63.28,63.3,63.06,63.08,17200.0,63.28,63.3,63.06,63.08,17200.0
2024-03-22 13:30:00,63.06,63.2,63.0,63.13,23567.0,63.06,63.2,63.0,63.13,23567.0
2024-03-22 13:40:00,63.15,63.49,63.1,63.34,22452.0,63.15,63.49,63.1,63.34,22452.0
2024-03-22 13:50:00,63.35,63.68,63.29,63.66,20569.0,63.35,63.68,63.29,63.66,20569.0
2024-03-22 14:00:00,63.66,63.66,63.38,63.51,14413.0,63.66,63.66,63.38,63.51,14413.0
2024-03-22 14:10:00,63.48,63.53,63.37,63.43,20762.0,63.48,63.53,63.37,63.43,20762.0
2024-03-22 14:20:00,63.43,63.48,63.26,63.48,20276.0,63.43,63.48,63.26,63.48,20276.0
2024-03-22 14:30:00,63.48,63.55,63.32,63.41,15081.0,63.48,63.55,63.32,63.41,15081.0
2024-03-22 14:40:00,63.41,63.46,63.21,63.32,20193.0,63.41,63.46,63.21,63.32,20193.0
2024-03-22 14:50:00,63.3,63.35,63.14,63.35,19577.0,63.3,63.35,63.14,63.35,19577.0
2024-03-22 15:00:00,63.35,63.48,63.22,63.39,27251.0,63.35,63.48,63.22,63.39,27251.0
2024-03-22 15:10:00,63.37,63.37,63.02,63.11,25338.0,63.37,63.37,63.02,63.11,25338.0
2024-03-22 15:20:00,63.11,63.23,63.05,63.16,36919.0,63.11,63.23,63.05,63.16,36919.0
2024-03-22 15:30:00,63.14,63.38,63.12,63.32,41896.0,63.14,63.38,63.12,63.32,41896.0
2024-03-22 15:40:00,63.29,63.6,63.2,63.59,152646.0,63.29,63.6,63.2,63.59,152646.0
2024-03-22 15:50:00,63.58,63.71,63.27,63.3,286590.0,63.58,63.71,63.27,63.3,286590.0
2024-03-25 09:30:00,64.65,65.49,63.5,64.38,213884.0,64.65,65.49,63.5,64.38,213884.0
2024-03-25 09:40:00,64.43,64.43,63.65,64.2,39180.0,64.43,64.43,63.65,64.2,39180.0
2024-03-25 09:50:00,64.25,65.41,64.17,65.14,119400.0,64.25,65.41,64.17,65.14,119400.0
2024-03-25 10:00:00,65.1,65.1,63.9,64.03,151539.0,65.1,65.1,63.9,64.03,151539.0
2024-03-25 10:10:00,64.02,65.2,64.02,65.1,58206.0,64.02,65.2,64.02,65.1,58206.0
2024-03-25 10:20:00,65.09,65.37,64.7,64.89,105592.0,65.09,65.37,64.7,64.89,105592.0
2024-03-25 10:30:00,64.83,64.88,64.32,64.52,36663.0,64.83,64.88,64.32,64.52,36663.0
2024-03-25 10:40:00,64.55,64.61,63.94,64.21,57218.0,64.55,64.61,63.94,64.21,57218.0
2024-03-25 10:50:00,64.17,64.5,64.13,64.45,33123.0,64.17,64.5,64.13,64.45,33123.0
2024-03-25 11:00:00,64.5,64.68,64.16,64.24,40101.0,64.5,64.68,64.16,64.24,40101.0
2024-03-25 11:10:00,64.24,64.52,63.98,64.22,50235.0,64.24,64.52,63.98,64.22,50235.0
2024-03-25 11:20:00,64.16,64.37,63.8,64.37,38615.0,64.16,64.37,63.8,64.37,38615.0
2024-03-25 11:30:00,64.34,64.42,63.88,63.89,43230.0,64.34,64.42,63.88,63.89,43230.0
2024-03-25 11:40:00,63.91,64.24,63.89,64.24,35882.0,63.91,64.24,63.89,64.24,35882.0
2024-03-25 11:50:00,64.23,64.29,64.06,64.23,23939.0,64.23,64.29,64.06,64.23,23939.0
2024-03-25 12:00:00,64.23,64.5,64.23,64.36,42301.0,64.23,64.5,64.23,64.36,42301.0
2024-03-25 12:10:00,64.33,64.44,64.16,64.27,25351.0,64.33,64.44,64.16,64.27,25351.0
2024-03-25 12:20:00,64.27,64.34,64.16,64.19,15721.0,64.27,64.34,64.16,64.19,15721.0
2024-03-25 12:30:00,64.16,64.38,64.03,64.37,23828.0,64.16,64.38,64.03,64.37,23828.0
2024-03-25 12:40:00,64.35,64.55,64.35,64.42,36462.0,64.35,64.55,64.35,64.42,36462.0
2024-03-25 12:50:00,64.43,64.59,64.25,64.59,33518.0,64.43,64.59,64.25,64.59,33518.0
2024-03-25 13:00:00,64.57,64.78,64.56,64.59,48325.0,64.57,64.78,64.56,64.59,48325.0
2024-03-25 13:10:00,64.59,64.66,64.52,64.55,23440.0,64.59,64.66,64.52,64.55,23440.0
2024-03-25 13:20:00,64.54,64.59,64.43,64.55,17979.0,64.54,64.59,64.43,64.55,17979.0
2024-03-25 13:30:00,64.57,64.79,64.49,64.79,28160.0,64.57,64.79,64.49,64.79,28160.0
2024-03-25 13:40:00,64.79,65.15,64.79,65.0,73900.0,64.79,65.15,64.79,65.0,73900.0
2024-03-25 13:50:00,65.0,65.04,64.9,64.93,50409.0,65.0,65.04,64.9,64.93,50409.0
2024-03-25 14:00:00,64.92,65.01,64.42,64.49,43939.0,64.92,65.01,64.42,64.49,43939.0
2024-03-25 14:10:00,64.5,64.61,64.33,64.33,19672.0,64.5,64.61,64.33,64.33,19672.0
2024-03-25 14:20:00,64.31,64.33,64.01,64.16,23109.0,64.31,64.33,64.01,64.16,23109.0
2024-03-25 14:30:00,64.16,64.17,63.76,63.79,44001.0,64.16,64.17,63.76,63.79,44001.0
2024-03-25 14:40:00,63.76,63.87,63.42,63.45,100279.0,63.76,63.87,63.42,63.45,100279.0
2024-03-25 14:50:00,63.47,63.97,63.36,63.72,66922.0,63.47,63.97,63.36,63.72,66922.0
2024-03-25 15:00:00,63.72,63.79,63.59,63.6,37100.0,63.72,63.79,63.59,63.6,37100.0
2024-03-25 15:10:00,63.6,63.65,63.43,63.48,35892.0,63.6,63.65,63.43,63.48,35892.0
2024-03-25 15:20:00,63.47,63.49,63.26,63.32,78233.0,63.47,63.49,63.26,63.32,78233.0
2024-03-25 15:30:00,63.29,63.52,63.11,63.19,79521.0,63.29,63.52,63.11,63.19,79521.0
2024-03-25 15:40:00,63.2,63.59,63.19,63.54,104486.0,63.2,63.59,63.19,63.54,104486.0
2024-03-25 15:50:00,63.53,63.6,63.14,63.36,329936.0,63.53,63.6,63.14,63.36,329936.0
2024-03-26 09:30:00,64.03,64.89,63.91,64.15,40621.0,64.03,64.89,63.91,64.15,40621.0
2024-03-26 09:40:00,64.14,65.0,64.11,64.93,34746.0,64.14,65.0,64.11,64.93,34746.0
2024-03-26 09:50:00,64.97,65.61,64.79,65.3,96137.0,64.97,65.61,64.79,65.3,96137.0
2024-03-26 10:00:00,65.25,65.59,65.13,65.58,60727.0,65.25,65.59,65.13,65.58,60727.0
2024-03-26 10:10:00,65.55,66.0,65.5,65.64,38412.0,65.55,66.0,65.5,65.64,38412.0
2024-03-26 10:20:00,65.65,65.65,65.14,65.15,33624.0,65.65,65.65,65.14,65.15,33624.0
2024-03-26 10:30:00,65.14,65.57,64.86,65.57,29535.0,65.14,65.57,64.86,65.57,29535.0
2024-03-26 10:40:00,65.58,65.63,64.98,65.03,29565.0,65.58,65.63,64.98,65.03,29565.0
2024-03-26 10:50:00,65.01,65.36,64.99,65.33,25401.0,65.01,65.36,64.99,65.33,25401.0
2024-03-26 11:00:00,65.32,65.61,65.29,65.53,26799.0,65.32,65.61,65.29,65.53,26799.0
2024-03-26 11:10:00,65.54,65.81,65.52,65.73,27736.0,65.54,65.81,65.52,65.73,27736.0
2024-03-26 11:20:00,65.72,66.04,65.69,65.8,71285.0,65.72,66.04,65.69,65.8,71285.0
2024-03-26 11:30:00,65.84,66.02,65.74,65.91,28864.0,65.84,66.02,65.74,65.91,28864.0
2024-03-26 11:40:00,65.95,66.24,65.92,66.1,68507.0,65.95,66.24,65.92,66.1,68507.0
2024-03-26 11:50:00,66.13,66.27,66.02,66.1,38699.0,66.13,66.27,66.02,66.1,38699.0
2024-03-26 12:00:00,66.16,66.49,66.11,66.35,53953.0,66.16,66.49,66.11,66.35,53953.0
2024-03-26 12:10:00,66.36,66.54,66.23,66.28,73135.0,66.36,66.54,66.23,66.28,73135.0
2024-03-26 12:20:00,66.27,66.37,66.01,66.01,28095.0,66.27,66.37,66.01,66.01,28095.0
2024-03-26 12:30:00,66.06,66.25,65.82,66.18,61869.0,66.06,66.25,65.82,66.18,61869.0
2024-03-26 12:40:00,66.16,66.41,65.94,66.04,59363.0,66.16,66.41,65.94,66.04,59363.0
2024-03-26 12:50:00,66.03,66.21,65.69,65.76,46069.0,66.03,66.21,65.69,65.76,46069.0
2024-03-26 13:00:00,65.76,65.76,65.48,65.63,84287.0,65.76,65.76,65.48,65.63,84287.0
2024-03-26 13:10:00,65.63,65.84,65.47,65.74,33851.0,65.63,65.84,65.47,65.74,33851.0
2024-03-26 13:20:00,65.72,65.79,65.23,65.33,64843.0,65.72,65.79,65.23,65.33,64843.0
2024-03-26 13:30:00,65.33,65.81,65.32,65.7,34780.0,65.33,65.81,65.32,65.7,34780.0
2024-03-26 13:40:00,65.69,65.83,65.62,65.76,35668.0,65.69,65.83,65.62,65.76,35668.0
2024-03-26 13:50:00,65.77,65.89,65.56,65.59,24263.0,65.77,65.89,65.56,65.59,24263.0
2024-03-26 14:00:00,65.58,65.76,65.58,65.71,34621.0,65.58,65.76,65.58,65.71,34621.0
2024-03-26 14:10:00,65.7,65.98,65.69,65.88,27105.0,65.7,65.98,65.69,65.88,27105.0
2024-03-26 14:20:00,65.9,66.1,65.86,66.03,25357.0,65.9,66.1,65.86,66.03,25357.0
2024-03-26 14:30:00,66.04,66.07,65.86,65.94,22535.0,66.04,66.07,65.86,65.94,22535.0
2024-03-26 14:40:00,65.93,66.17,65.9,66.02,27677.0,65.93,66.17,65.9,66.02,27677.0
2024-03-26 14:50:00,66.01,66.18,66.0,66.16,25450.0,66.01,66.18,66.0,66.16,25450.0
2024-03-26 15:00:00,66.14,66.16,65.74,65.74,29177.0,66.14,66.16,65.74,65.74,29177.0
2024-03-26 15:10:00,65.72,65.96,65.67,65.91,54405.0,65.72,65.96,65.67,65.91,54405.0
2024-03-26 15:20:00,65.9,65.92,65.64,65.7,40310.0,65.9,65.92,65.64,65.7,40310.0
2024-03-26 15:30:00,65.67,65.7,65.22,65.32,64575.0,65.67,65.7,65.22,65.32,64575.0
2024-03-26 15:40:00,65.32,65.37,64.92,65.17,78637.0,65.32,65.37,64.92,65.17,78637.0
2024-03-26 15:50:00,65.15,65.23,64.71,64.75,279671.0,65.15,65.23,64.71,64.75,279671.0
2024-03-27 09:30:00,67.62,68.0,66.82,67.25,161094.0,67.62,68.0,66.82,67.25,161094.0
2024-03-27 09:40:00,67.26,68.22,67.0,68.19,118781.0,67.26,68.22,67.0,68.19,118781.0
2024-03-27 09:50:00,68.15,68.54,67.82,68.19,300444.0,68.15,68.54,67.82,68.19,300444.0
2024-03-27 10:00:00,68.27,68.3,66.63,66.69,188330.0,68.27,68.3,66.63,66.69,188330.0
2024-03-27 10:10:00,66.71,67.68,66.66,67.59,199056.0,66.71,67.68,66.66,67.59,199056.0
2024-03-27 10:20:00,67.58,67.62,66.94,67.46,47610.0,67.58,67.62,66.94,67.46,47610.0
2024-03-27 10:30:00,67.49,68.14,67.49,68.11,121397.0,67.49,68.14,67.49,68.11,121397.0
2024-03-27 10:40:00,68.09,68.18,67.91,67.97,110427.0,68.09,68.18,67.91,67.97,110427.0
2024-03-27 10:50:00,67.98,68.64,67.9,68.51,147726.0,67.98,68.64,67.9,68.51,147726.0
2024-03-27 11:00:00,68.51,68.89,68.31,68.83,82760.0,68.51,68.89,68.31,68.83,82760.0
2024-03-27 11:10:00,68.78,68.91,68.47,68.86,108462.0,68.78,68.91,68.47,68.86,108462.0
2024-03-27 11:20:00,68.88,69.1,68.79,68.97,101893.0,68.88,69.1,68.79,68.97,101893.0
2024-03-27 11:30:00,68.94,69.07,68.63,69.0,79332.0,68.94,69.07,68.63,69.0,79332.0
2024-03-27 11:40:00,68.98,69.01,68.87,69.01,32631.0,68.98,69.01,68.87,69.01,32631.0
2024-03-27 11:50:00,69.02,69.16,68.93,68.97,50319.0,69.02,69.16,68.93,68.97,50319.0
2024-03-27 12:00:00,68.95,69.16,68.93,68.94,69399.0,68.95,69.16,68.93,68.94,69399.0
2024-03-27 12:10:00,68.92,68.95,68.54,68.56,34990.0,68.92,68.95,68.54,68.56,34990.0
2024-03-27 12:20:00,68.54,68.57,68.14,68.28,76606.0,68.54,68.57,68.14,68.28,76606.0
2024-03-27 12:30:00,68.27,68.55,68.04,68.34,92215.0,68.27,68.55,68.04,68.34,92215.0
2024-03-27 12:40:00,68.36,68.49,68.14,68.36,44785.0,68.36,68.49,68.14,68.36,44785.0
2024-03-27 12:50:00,68.34,68.55,68.32,68.37,78451.0,68.34,68.55,68.32,68.37,78451.0
2024-03-27 13:00:00,68.39,68.47,67.92,68.1,80659.0,68.39,68.47,67.92,68.1,80659.0
2024-03-27 13:10:00,68.1,68.7,68.1,68.56,45553.0,68.1,68.7,68.1,68.56,45553.0
2024-03-27 13:20:00,68.55,68.66,68.44,68.46,78412.0,68.55,68.66,68.44,68.46,78412.0
2024-03-27 13:30:00,68.44,68.55,68.4,68.44,27777.0,68.44,68.55,68.4,68.44,27777.0
2024-03-27 13:40:00,68.45,68.71,68.43,68.66,41975.0,68.45,68.71,68.43,68.66,41975.0
2024-03-27 13:50:00,68.64,68.8,68.52,68.52,23393.0,68.64,68.8,68.52,68.52,23393.0
2024-03-27 14:00:00,68.51,68.61,68.41,68.41,89896.0,68.51,68.61,68.41,68.41,89896.0
2024-03-27 14:10:00,68.41,68.66,68.38,68.64,68572.0,68.41,68.66,68.38,68.64,68572.0
2024-03-27 14:20:00,68.61,68.75,68.55,68.63,30934.0,68.61,68.75,68.55,68.63,30934.0
2024-03-27 14:30:00,68.64,68.69,67.91,67.91,108116.0,68.64,68.69,67.91,67.91,108116.0
2024-03-27 14:40:00,67.91,68.18,67.81,67.88,112827.0,67.91,68.18,67.81,67.88,112827.0
2024-03-27 14:50:00,67.84,67.96,67.56,67.56,88916.0,67.84,67.96,67.56,67.56,88916.0
2024-03-27 15:00:00,67.56,67.71,67.46,67.56,89442.0,67.56,67.71,67.46,67.56,89442.0
2024-03-27 15:10:00,67.55,67.56,67.19,67.36,88927.0,67.55,67.56,67.19,67.36,88927.0
2024-03-27 15:20:00,67.37,67.44,67.06,67.16,89878.0,67.37,67.44,67.06,67.16,89878.0
2024-03-27 15:30:00,67.12,67.64,67.07,67.64,151991.0,67.12,67.64,67.07,67.64,151991.0
2024-03-27 15:40:00,67.63,67.82,67.49,67.51,193811.0,67.63,67.82,67.49,67.51,193811.0
2024-03-27 15:50:00,67.51,67.64,67.34,67.57,503860.0,67.51,67.64,67.34,67.57,503860.0
2024-03-28 09:30:00,70.0,71.31,68.8,68.88,378651.0,70.0,71.31,68.8,68.88,378651.0
2024-03-28 09:40:00,68.81,69.26,68.34,68.8,128125.0,68.81,69.26,68.34,68.8,128125.0
2024-03-28 09:50:00,68.83,69.89,68.74,69.37,108269.0,68.83,69.89,68.74,69.37,108269.0
2024-03-28 10:00:00,69.45,70.52,69.12,70.39,152856.0,69.45,70.52,69.12,70.39,152856.0
2024-03-28 10:10:00,70.39,70.39,69.4,69.44,77324.0,70.39,70.39,69.4,69.44,77324.0
2024-03-28 10:20:00,69.43,69.61,68.89,68.94,39681.0,69.43,69.61,68.89,68.94,39681.0
2024-03-28 10:30:00,68.95,69.27,68.92,69.13,51816.0,68.95,69.27,68.92,69.13,51816.0
2024-03-28 10:40:00,69.11,69.4,68.72,68.74,34697.0,69.11,69.4,68.72,68.74,34697.0
2024-03-28 10:50:00,68.78,69.44,68.77,69.43,23187.0,68.78,69.44,68.77,69.43,23187.0
2024-03-28 11:00:00,69.43,69.44,68.69,68.77,34146.0,69.43,69.44,68.69,68.77,34146.0
2024-03-28 11:10:00,68.8,68.82,68.5,68.64,21827.0,68.8,68.82,68.5,68.64,21827.0
2024-03-28 11:20:00,68.67,68.82,68.46,68.8,16734.0,68.67,68.82,68.46,68.8,16734.0
2024-03-28 11:30:00,68.82,69.12,68.8,69.03,48719.0,68.82,69.12,68.8,69.03,48719.0
2024-03-28 11:40:00,69.07,69.53,69.04,69.04,42978.0,69.07,69.53,69.04,69.04,42978.0
2024-03-28 11:50:00,69.14,69.34,68.89,69.26,44616.0,69.14,69.34,68.89,69.26,44616.0
2024-03-28 12:00:00,69.24,69.25,68.92,69.17,23522.0,69.24,69.25,68.92,69.17,23522.0
2024-03-28 12:10:00,69.16,69.57,69.05,69.48,26971.0,69.16,69.57,69.05,69.48,26971.0
2024-03-28 12:20:00,69.48,69.71,69.0,69.02,50797.0,69.48,69.71,69.0,69.02,50797.0
2024-03-28 12:30:00,69.0,69.12,68.54,68.69,84977.0,69.0,69.12,68.54,68.69,84977.0
2024-03-28 12:40:00,68.69,68.94,68.54,68.59,18564.0,68.69,68.94,68.54,68.59,18564.0
2024-03-28 12:50:00,68.62,68.76,68.4,68.45,45008.0,68.62,68.76,68.4,68.45,45008.0
2024-03-28 13:00:00,68.49,68.73,68.43,68.65,16863.0,68.49,68.73,68.43,68.65,16863.0
2024-03-28 13:10:00,68.7,68.7,68.29,68.38,24647.0,68.7,68.7,68.29,68.38,24647.0
2024-03-28 13:20:00,68.36,68.38,68.01,68.06,25464.0,68.36,68.38,68.01,68.06,25464.0
2024-03-28 13:30:00,68.05,68.12,67.88,68.05,24241.0,68.05,68.12,67.88,68.05,24241.0
2024-03-28 13:40:00,68.07,68.07,67.83,68.0,23092.0,68.07,68.07,67.83,68.0,23092.0
2024-03-28 13:50:00,67.98,68.04,67.63,67.67,34553.0,67.98,68.04,67.63,67.67,34553.0
2024-03-28 14:00:00,67.67,67.73,67.52,67.68,18021.0,67.67,67.73,67.52,67.68,18021.0
2024-03-28 14:10:00,67.68,68.13,67.68,67.8,51906.0,67.68,68.13,67.68,67.8,51906.0
2024-03-28 14:20:00,67.8,67.98,67.73,67.91,22632.0,67.8,67.98,67.73,67.91,22632.0
2024-03-28 14:30:00,67.89,67.97,67.76,67.82,11650.0,67.89,67.97,67.76,67.82,11650.0
2024-03-28 14:40:00,67.82,67.82,67.51,67.64,19146.0,67.82,67.82,67.51,67.64,19146.0
2024-03-28 14:50:00,67.63,67.86,67.52,67.72,23807.0,67.63,67.86,67.52,67.72,23807.0
2024-03-28 15:00:00,67.73,68.1,67.73,68.01,60169.0,67.73,68.1,67.73,68.01,60169.0
2024-03-28 15:10:00,68.03,68.26,67.92,68.18,65460.0,68.03,68.26,67.92,68.18,65460.0
2024-03-28 15:20:00,68.17,68.17,67.82,68.03,50497.0,68.17,68.17,67.82,68.03,50497.0
2024-03-28 15:30:00,68.04,68.17,67.67,67.81,37562.0,68.04,68.17,67.67,67.81,37562.0
2024-03-28 15:40:00,67.8,68.06,67.63,67.71,97885.0,67.8,68.06,67.63,67.71,97885.0
2024-03-28 15:50:00,67.7,68.04,67.53,67.81,314348.0,67.7,68.04,67.53,67.81,314348.0
2024-04-01 09:30:00,67.3,67.46,64.66,66.09,293804.0,67.3,67.46,64.66,66.09,293804.0
2024-04-01 09:40:00,66.13,66.83,65.53,65.67,220703.0,66.13,66.83,65.53,65.67,220703.0
2024-04-01 09:50:00,65.77,66.77,65.77,66.39,222726.0,65.77,66.77,65.77,66.39,222726.0
2024-04-01 10:00:00,66.25,66.33,64.91,65.26,164389.0,66.25,66.33,64.91,65.26,164389.0
2024-04-01 10:10:00,65.27,65.8,65.26,65.38,136758.0,65.27,65.8,65.26,65.38,136758.0
2024-04-01 10:20:00,65.36,65.87,65.2,65.48,139527.0,65.36,65.87,65.2,65.48,139527.0
2024-04-01 10:30:00,65.5,65.73,65.21,65.38,132024.0,65.5,65.73,65.21,65.38,132024.0
2024-04-01 10:40:00,65.33,65.51,64.99,65.23,59369.0,65.33,65.51,64.99,65.23,59369.0
2024-04-01 10:50:00,65.22,65.76,65.14,65.67,90247.0,65.22,65.76,65.14,65.67,90247.0
2024-04-01 11:00:00,65.72,65.9,65.58,65.88,45020.0,65.72,65.9,65.58,65.88,45020.0
2024-04-01 11:10:00,65.85,65.85,65.22,65.29,85530.0,65.85,65.85,65.22,65.29,85530.0
2024-04-01 11:20:00,65.26,65.53,65.03,65.53,105934.0,65.26,65.53,65.03,65.53,105934.0
2024-04-01 11:30:00,65.49,65.86,65.41,65.67,47271.0,65.49,65.86,65.41,65.67,47271.0
2024-04-01 11:40:00,65.67,65.77,65.49,65.61,56880.0,65.67,65.77,65.49,65.61,56880.0
2024-04-01 11:50:00,65.58,65.88,65.52,65.72,48767.0,65.58,65.88,65.52,65.72,48767.0
2024-04-01 12:00:00,65.71,65.98,65.51,65.97,35373.0,65.71,65.98,65.51,65.97,35373.0
2024-04-01 12:10:00,65.97,66.11,65.88,66.1,24731.0,65.97,66.11,65.88,66.1,24731.0
2024-04-01 12:20:00,66.09,66.45,66.08,66.39,49522.0,66.09,66.45,66.08,66.39,49522.0
2024-04-01 12:30:00,66.44,66.44,65.95,66.18,47123.0,66.44,66.44,65.95,66.18,47123.0
2024-04-01 12:40:00,66.18,66.29,65.96,66.22,29659.0,66.18,66.29,65.96,66.22,29659.0
2024-04-01 12:50:00,66.22,66.24,65.94,66.08,17264.0,66.22,66.24,65.94,66.08,17264.0
2024-04-01 13:00:00,66.06,66.18,65.85,65.9,36464.0,66.06,66.18,65.85,65.9,36464.0
2024-04-01 13:10:00,65.89,65.95,65.81,65.85,16728.0,65.89,65.95,65.81,65.85,16728.0
2024-04-01 13:20:00,65.82,65.99,65.79,65.89,37567.0,65.82,65.99,65.79,65.89,37567.0
2024-04-01 13:30:00,65.88,65.92,65.63,65.73,42115.0,65.88,65.92,65.63,65.73,42115.0
2024-04-01 13:40:00,65.7,65.82,65.63,65.69,31423.0,65.7,65.82,65.63,65.69,31423.0
2024-04-01 13:50:00,65.67,65.74,65.53,65.73,20332.0,65.67,65.74,65.53,65.73,20332.0
2024-04-01 14:00:00,65.69,65.99,65.64,65.93,18419.0,65.69,65.99,65.64,65.93,18419.0
2024-04-01 14:10:00,65.95,65.98,65.73,65.95,23278.0,65.95,65.98,65.73,65.95,23278.0
2024-04-01 14:20:00,65.96,66.01,65.89,65.92,19272.0,65.96,66.01,65.89,65.92,19272.0
2024-04-01 14:30:00,65.9,65.91,65.72,65.75,15902.0,65.9,65.91,65.72,65.75,15902.0
2024-04-01 14:40:00,65.77,66.0,65.66,65.95,19941.0,65.77,66.0,65.66,65.95,19941.0
2024-04-01 14:50:00,65.95,65.96,65.75,65.75,23812.0,65.95,65.96,65.75,65.75,23812.0
2024-04-01 15:00:00,65.75,65.75,65.49,65.51,24177.0,65.75,65.75,65.49,65.51,24177.0
2024-04-01 15:10:00,65.51,65.76,65.48,65.74,21635.0,65.51,65.76,65.48,65.74,21635.0
2024-04-01 15:20:00,65.73,65.85,65.49,65.51,35683.0,65.73,65.85,65.49,65.51,35683.0
2024-04-01 15:30:00,65.52,66.06,65.52,65.97,45731.0,65.52,66.06,65.52,65.97,45731.0
2024-04-01 15:40:00,65.98,65.98,65.51,65.51,84982.0,65.98,65.98,65.51,65.51,84982.0
2024-04-01 15:50:00,65.49,66.0,65.4,65.83,290379.0,65.49,66.0,65.4,65.83,290379.0
2024-04-02 09:30:00,64.23,64.3,62.35,62.39,162770.0,64.23,64.3,62.35,62.39,162770.0
2024-04-02 09:40:00,62.46,62.77,62.1,62.5,167569.0,62.46,62.77,62.1,62.5,167569.0
2024-04-02 09:50:00,62.55,62.79,62.34,62.75,103014.0,62.55,62.79,62.34,62.75,103014.0
2024-04-02 10:00:00,62.78,63.4,62.65,62.79,110493.0,62.78,63.4,62.65,62.79,110493.0
2024-04-02 10:10:00,62.79,62.82,62.42,62.6,68584.0,62.79,62.82,62.42,62.6,68584.0
2024-04-02 10:20:00,62.59,63.22,62.51,63.22,96993.0,62.59,63.22,62.51,63.22,96993.0
2024-04-02 10:30:00,63.25,63.34,62.99,63.26,58166.0,63.25,63.34,62.99,63.26,58166.0
2024-04-02 10:40:00,63.29,63.36,62.85,62.99,45179.0,63.29,63.36,62.85,62.99,45179.0
2024-04-02 10:50:00,62.99,63.3,62.87,63.08,72171.0,62.99,63.3,62.87,63.08,72171.0
2024-04-02 11:00:00,63.07,63.23,62.95,63.17,44759.0,63.07,63.23,62.95,63.17,44759.0
2024-04-02 11:10:00,63.16,63.42,63.16,63.36,23519.0,63.16,63.42,63.16,63.36,23519.0
2024-04-02 11:20:00,63.38,63.41,63.05,63.15,35139.0,63.38,63.41,63.05,63.15,35139.0
2024-04-02 11:30:00,63.14,63.17,62.98,63.11,17367.0,63.14,63.17,62.98,63.11,17367.0
2024-04-02 11:40:00,63.11,63.15,62.9,62.93,27230.0,63.11,63.15,62.9,62.93,27230.0
2024-04-02 11:50:00,62.93,63.07,62.9,62.93,21165.0,62.93,63.07,62.9,62.93,21165.0
2024-04-02 12:00:00,62.94,63.04,62.87,62.95,15626.0,62.94,63.04,62.87,62.95,15626.0
2024-04-02 12:10:00,62.95,63.11,62.95,63.05,13578.0,62.95,63.11,62.95,63.05,13578.0
2024-04-02 12:20:00,63.04,63.2,62.96,63.2,17450.0,63.04,63.2,62.96,63.2,17450.0
2024-04-02 12:30:00,63.18,63.26,63.1,63.24,13645.0,63.18,63.26,63.1,63.24,13645.0
2024-04-02 12:40:00,63.24,63.26,63.09,63.24,18683.0,63.24,63.26,63.09,63.24,18683.0
2024-04-02 12:50:00,63.23,63.33,63.02,63.33,48956.0,63.23,63.33,63.02,63.33,48956.0
2024-04-02 13:00:00,63.33,63.34,63.11,63.13,18262.0,63.33,63.34,63.11,63.13,18262.0
2024-04-02 13:10:00,63.13,63.14,62.95,62.95,18974.0,63.13,63.14,62.95,62.95,18974.0
2024-04-02 13:20:00,62.96,63.01,62.71,62.83,32578.0,62.96,63.01,62.71,62.83,32578.0
2024-04-02 13:30:00,62.81,62.92,62.7,62.78,22930.0,62.81,62.92,62.7,62.78,22930.0
2024-04-02 13:40:00,62.8,62.89,62.72,62.87,16077.0,62.8,62.89,62.72,62.87,16077.0
2024-04-02 13:50:00,62.91,63.25,62.81,63.12,51740.0,62.91,63.25,62.81,63.12,51740.0
2024-04-02 14:00:00,63.09,63.09,62.91,63.01,23432.0,63.09,63.09,62.91,63.01,23432.0
2024-04-02 14:10:00,62.98,63.06,62.94,63.03,19537.0,62.98,63.06,62.94,63.03,19537.0
2024-04-02 14:20:00,63.01,63.02,62.93,62.97,18193.0,63.01,63.02,62.93,62.97,18193.0
2024-04-02 14:30:00,62.95,63.27,62.94,63.13,30011.0,62.95,63.27,62.94,63.13,30011.0
2024-04-02 14:40:00,63.15,63.29,63.12,63.26,29054.0,63.15,63.29,63.12,63.26,29054.0
2024-04-02 14:50:00,63.27,63.32,63.18,63.23,24460.0,63.27,63.32,63.18,63.23,24460.0
2024-04-02 15:00:00,63.24,63.51,63.22,63.46,29321.0,63.24,63.51,63.22,63.46,29321.0
2024-04-02 15:10:00,63.47,63.58,63.41,63.41,28551.0,63.47,63.58,63.41,63.41,28551.0
2024-04-02 15:20:00,63.43,63.58,63.37,63.53,47336.0,63.43,63.58,63.37,63.53,47336.0
2024-04-02 15:30:00,63.55,63.77,63.29,63.77,70028.0,63.55,63.77,63.29,63.77,70028.0
2024-04-02 15:40:00,63.78,63.95,63.61,63.95,83894.0,63.78,63.95,63.61,63.95,83894.0
2024-04-02 15:50:00,63.95,63.96,63.67,63.69,224258.0,63.95,63.96,63.67,63.69,224258.0
2024-04-03 09:30:00,63.7,63.82,62.75,62.87,72954.0,63.7,63.82,62.75,62.87,72954.0
2024-04-03 09:40:00,62.86,63.29,62.0,62.26,127394.0,62.86,63.29,62.0,62.26,127394.0
2024-04-03 09:50:00,62.3,62.43,61.33,61.59,115087.0,62.3,62.43,61.33,61.59,115087.0
2024-04-03 10:00:00,61.7,62.92,61.69,62.9,92107.0,61.7,62.92,61.69,62.9,92107.0
2024-04-03 10:10:00,62.9,63.26,62.71,62.86,79644.0,62.9,63.26,62.71,62.86,79644.0
2024-04-03 10:20:00,62.91,63.28,62.82,63.18,53548.0,62.91,63.28,62.82,63.18,53548.0
2024-04-03 10:30:00,63.17,63.25,62.85,62.93,52563.0,63.17,63.25,62.85,62.93,52563.0
2024-04-03 10:40:00,62.93,63.15,62.78,62.93,45679.0,62.93,63.15,62.78,62.93,45679.0
2024-04-03 10:50:00,62.96,62.96,62.63,62.85,22715.0,62.96,62.96,62.63,62.85,22715.0
2024-04-03 11:00:00,62.83,62.83,62.49,62.59,21927.0,62.83,62.83,62.49,62.59,21927.0
2024-04-03 11:10:00,62.6,62.74,62.52,62.56,31064.0,62.6,62.74,62.52,62.56,31064.0
2024-04-03 11:20:00,62.56,62.75,62.55,62.61,29160.0,62.56,62.75,62.55,62.61,29160.0
2024-04-03 11:30:00,62.6,62.65,62.49,62.63,23572.0,62.6,62.65,62.49,62.63,23572.0
2024-04-03 11:40:00,62.67,62.76,62.51,62.55,15885.0,62.67,62.76,62.51,62.55,15885.0
2024-04-03 11:50:00,62.52,62.58,62.38,62.58,35181.0,62.52,62.58,62.38,62.58,35181.0
2024-04-03 12:00:00,62.55,62.55,62.4,62.54,26644.0,62.55,62.55,62.4,62.54,26644.0
2024-04-03 12:10:00,62.55,62.59,62.18,62.44,40517.0,62.55,62.59,62.18,62.44,40517.0
2024-04-03 12:20:00,62.45,62.45,62.12,62.38,28712.0,62.45,62.45,62.12,62.38,28712.0
2024-04-03 12:30:00,62.37,62.51,62.2,62.23,22893.0,62.37,62.51,62.2,62.23,22893.0
2024-04-03 12:40:00,62.25,62.41,62.12,62.2,11787.0,62.25,62.41,62.12,62.2,11787.0
2024-04-03 12:50:00,62.21,62.35,62.09,62.35,17518.0,62.21,62.35,62.09,62.35,17518.0
2024-04-03 13:00:00,62.35,62.46,62.28,62.32,20222.0,62.35,62.46,62.28,62.32,20222.0
2024-04-03 13:10:00,62.3,62.53,62.27,62.43,32986.0,62.3,62.53,62.27,62.43,32986.0
2024-04-03 13:20:00,62.45,62.53,62.41,62.51,22044.0,62.45,62.53,62.41,62.51,22044.0
2024-04-03 13:30:00,62.53,62.54,62.36,62.37,16679.0,62.53,62.54,62.36,62.37,16679.0
2024-04-03 13:40:00,62.37,62.56,62.26,62.54,23439.0,62.37,62.56,62.26,62.54,23439.0
2024-04-03 13:50:00,62.54,62.71,62.53,62.62,28479.0,62.54,62.71,62.53,62.62,28479.0
2024-04-03 14:00:00,62.61,62.61,62.48,62.48,18057.0,62.61,62.61,62.48,62.48,18057.0
2024-04-03 14:10:00,62.47,62.49,62.3,62.32,21522.0,62.47,62.49,62.3,62.32,21522.0
2024-04-03 14:20:00,62.33,62.55,62.3,62.55,21441.0,62.33,62.55,62.3,62.55,21441.0
2024-04-03 14:30:00,62.54,62.57,62.38,62.43,17138.0,62.54,62.57,62.38,62.43,17138.0
2024-04-03 14:40:00,62.43,62.63,62.43,62.5,26303.0,62.43,62.63,62.43,62.5,26303.0
2024-04-03 14:50:00,62.51,62.55,62.3,62.42,21670.0,62.51,62.55,62.3,62.42,21670.0
2024-04-03 15:00:00,62.41,62.57,62.37,62.54,28365.0,62.41,62.57,62.37,62.54,28365.0
2024-04-03 15:10:00,62.55,62.71,62.32,62.42,35420.0,62.55,62.71,62.32,62.42,35420.0
2024-04-03 15:20:00,62.44,62.46,62.24,62.27,46043.0,62.44,62.46,62.24,62.27,46043.0
2024-04-03 15:30:00,62.29,62.68,62.24,62.62,44370.0,62.29,62.68,62.24,62.62,44370.0
2024-04-03 15:40:00,62.6,62.84,62.59,62.82,46800.0,62.6,62.84,62.59,62.82,46800.0
2024-04-03 15:50:00,62.83,62.83,62.41,62.42,235540.0,62.83,62.83,62.41,62.42,235540.0
2024-04-04 09:30:00,65.9,66.21,64.41,64.67,528093.0,65.9,66.21,64.41,64.67,528093.0
2024-04-04 09:40:00,64.55,65.18,64.2,64.76,156992.0,64.55,65.18,64.2,64.76,156992.0
2024-04-04 09:50:00,64.73,65.16,64.18,64.5,212437.0,64.73,65.16,64.18,64.5,212437.0
2024-04-04 10:00:00,64.57,65.0,64.47,64.76,91212.0,64.57,65.0,64.47,64.76,91212.0
2024-04-04 10:10:00,64.79,64.92,64.51,64.89,38573.0,64.79,64.92,64.51,64.89,38573.0
2024-04-04 10:20:00,64.83,65.06,64.58,65.05,65349.0,64.83,65.06,64.58,65.05,65349.0
2024-04-04 10:30:00,65.01,65.58,64.96,65.42,77302.0,65.01,65.58,64.96,65.42,77302.0
2024-04-04 10:40:00,65.39,65.43,64.96,65.05,41122.0,65.39,65.43,64.96,65.05,41122.0
2024-04-04 10:50:00,65.0,65.09,64.93,65.03,70394.0,65.0,65.09,64.93,65.03,70394.0
2024-04-04 11:00:00,65.03,65.51,65.0,65.38,59452.0,65.03,65.51,65.0,65.38,59452.0
2024-04-04 11:10:00,65.38,65.39,65.14,65.18,74272.0,65.38,65.39,65.14,65.18,74272.0
2024-04-04 11:20:00,65.14,65.42,64.93,65.19,845650.0,65.14,65.42,64.93,65.19,845650.0
2024-04-04 11:30:00,65.2,65.53,65.15,65.33,40950.0,65.2,65.53,65.15,65.33,40950.0
2024-04-04 11:40:00,65.38,65.68,65.3,65.53,53663.0,65.38,65.68,65.3,65.53,53663.0
2024-04-04 11:50:00,65.55,65.76,65.51,65.59,38168.0,65.55,65.76,65.51,65.59,38168.0
2024-04-04 12:00:00,65.6,65.68,65.13,65.28,29063.0,65.6,65.68,65.13,65.28,29063.0
2024-04-04 12:10:00,65.28,65.28,64.85,64.89,46287.0,65.28,65.28,64.85,64.89,46287.0
2024-04-04 12:20:00,64.88,65.03,64.76,64.81,22298.0,64.88,65.03,64.76,64.81,22298.0
2024-04-04 12:30:00,64.81,65.01,64.68,64.68,22696.0,64.81,65.01,64.68,64.68,22696.0
2024-04-04 12:40:00,64.69,64.8,64.22,64.23,64982.0,64.69,64.8,64.22,64.23,64982.0
2024-04-04 12:50:00,64.24,64.41,64.19,64.39,73735.0,64.24,64.41,64.19,64.39,73735.0
2024-04-04 13:00:00,64.39,64.47,64.28,64.36,36320.0,64.39,64.47,64.28,64.36,36320.0
2024-04-04 13:10:00,64.37,64.47,64.2,64.3,33228.0,64.37,64.47,64.2,64.3,33228.0
2024-04-04 13:20:00,64.32,64.39,64.21,64.21,23776.0,64.32,64.39,64.21,64.21,23776.0
2024-04-04 13:30:00,64.23,64.49,64.17,64.41,22940.0,64.23,64.49,64.17,64.41,22940.0
2024-04-04 13:40:00,64.38,64.48,64.32,64.35,20754.0,64.38,64.48,64.32,64.35,20754.0
2024-04-04 13:50:00,64.34,64.35,64.01,64.06,30261.0,64.34,64.35,64.01,64.06,30261.0
2024-04-04 14:00:00,64.06,64.08,63.69,63.75,66305.0,64.06,64.08,63.69,63.75,66305.0
2024-04-04 14:10:00,63.73,63.73,63.17,63.29,79901.0,63.73,63.73,63.17,63.29,79901.0
2024-04-04 14:20:00,63.29,63.44,62.78,62.8,59372.0,63.29,63.44,62.78,62.8,59372.0
2024-04-04 14:30:00,62.78,63.05,62.55,63.02,65170.0,62.78,63.05,62.55,63.02,65170.0
2024-04-04 14:40:00,62.98,63.26,62.65,63.21,53256.0,62.98,63.26,62.65,63.21,53256.0
2024-04-04 14:50:00,63.22,63.33,62.69,62.84,41592.0,63.22,63.33,62.69,62.84,41592.0
2024-04-04 15:00:00,62.81,62.81,62.36,62.73,52645.0,62.81,62.81,62.36,62.73,52645.0
2024-04-04 15:10:00,62.71,62.78,62.45,62.57,45432.0,62.71,62.78,62.45,62.57,45432.0
2024-04-04 15:20:00,62.55,63.06,62.53,62.57,58641.0,62.55,63.06,62.53,62.57,58641.0
2024-04-04 15:30:00,62.55,63.18,62.55,62.94,111556.0,62.55,63.18,62.55,62.94,111556.0
2024-04-04 15:40:00,62.94,63.14,62.6,62.95,92773.0,62.94,63.14,62.6,62.95,92773.0
2024-04-04 15:50:00,62.93,63.12,62.66,62.74,259955.0,62.93,63.12,62.66,62.74,259955.0
2024-04-05 09:30:00,61.86,62.6,61.5,61.5,85790.0,61.86,62.6,61.5,61.5,85790.0
2024-04-05 09:40:00,61.5,62.0,61.42,61.69,69841.0,61.5,62.0,61.42,61.69,69841.0
2024-04-05 09:50:00,61.73,62.44,61.73,62.19,60875.0,61.73,62.44,61.73,62.19,60875.0
2024-04-05 10:00:00,62.07,63.0,62.05,62.61,63690.0,62.07,63.0,62.05,62.61,63690.0
2024-04-05 10:10:00,62.61,63.01,62.52,62.82,62507.0,62.61,63.01,62.52,62.82,62507.0
2024-04-05 10:20:00,62.82,63.12,62.35,62.77,71456.0,62.82,63.12,62.35,62.77,71456.0
2024-04-05 10:30:00,62.71,63.4,62.62,63.26,52160.0,62.71,63.4,62.62,63.26,52160.0
2024-04-05 10:40:00,63.28,63.28,63.01,63.18,56770.0,63.28,63.28,63.01,63.18,56770.0
2024-04-05 10:50:00,63.19,63.46,63.0,63.35,39981.0,63.19,63.46,63.0,63.35,39981.0
2024-04-05 11:00:00,63.33,63.34,62.83,62.89,40143.0,63.33,63.34,62.83,62.89,40143.0
2024-04-05 11:10:00,62.87,62.89,62.49,62.74,52388.0,62.87,62.89,62.49,62.74,52388.0
2024-04-05 11:20:00,62.73,63.14,62.73,63.12,40229.0,62.73,63.14,62.73,63.12,40229.0
2024-04-05 11:30:00,63.14,63.35,62.93,63.28,43760.0,63.14,63.35,62.93,63.28,43760.0
2024-04-05 11:40:00,63.28,63.4,63.17,63.25,31837.0,63.28,63.4,63.17,63.25,31837.0
2024-04-05 11:50:00,63.27,63.83,63.27,63.79,51998.0,63.27,63.83,63.27,63.79,51998.0
2024-04-05 12:00:00,63.8,63.8,63.51,63.54,26669.0,63.8,63.8,63.51,63.54,26669.0
2024-04-05 12:10:00,63.53,63.59,63.22,63.36,22862.0,63.53,63.59,63.22,63.36,22862.0
2024-04-05 12:20:00,63.37,63.54,63.33,63.45,23541.0,63.37,63.54,63.33,63.45,23541.0
2024-04-05 12:30:00,63.45,63.51,63.31,63.5,15700.0,63.45,63.51,63.31,63.5,15700.0
2024-04-05 12:40:00,63.48,63.48,63.28,63.35,13731.0,63.48,63.48,63.28,63.35,13731.0
2024-04-05 12:50:00,63.37,63.62,63.37,63.59,21431.0,63.37,63.62,63.37,63.59,21431.0
2024-04-05 13:00:00,63.52,63.52,63.16,63.2,11169.0,63.52,63.52,63.16,63.2,11169.0
2024-04-05 13:10:00,63.22,63.24,63.08,63.17,15321.0,63.22,63.24,63.08,63.17,15321.0
2024-04-05 13:20:00,63.15,63.25,63.07,63.1,10891.0,63.15,63.25,63.07,63.1,10891.0
2024-04-05 13:30:00,63.11,63.15,62.92,62.94,15256.0,63.11,63.15,62.92,62.94,15256.0
2024-04-05 13:40:00,62.97,63.0,62.73,62.79,47796.0,62.97,63.0,62.73,62.79,47796.0
2024-04-05 13:50:00,62.8,62.9,62.62,62.69,20645.0,62.8,62.9,62.62,62.69,20645.0
2024-04-05 14:00:00,62.7,62.94,62.55,62.92,22567.0,62.7,62.94,62.55,62.92,22567.0
2024-04-05 14:10:00,62.9,62.93,62.7,62.77,21905.0,62.9,62.93,62.7,62.77,21905.0
2024-04-05 14:20:00,62.77,62.91,62.48,62.48,14684.0,62.77,62.91,62.48,62.48,14684.0
2024-04-05 14:30:00,62.53,62.66,62.39,62.62,27888.0,62.53,62.66,62.39,62.62,27888.0
2024-04-05 14:40:00,62.64,62.76,62.46,62.71,27154.0,62.64,62.76,62.46,62.71,27154.0
2024-04-05 14:50:00,62.71,62.77,62.54,62.77,19852.0,62.71,62.77,62.54,62.77,19852.0
2024-04-05 15:00:00,62.74,63.0,62.74,62.89,40495.0,62.74,63.0,62.74,62.89,40495.0
2024-04-05 15:10:00,62.9,63.02,62.81,62.93,33611.0,62.9,63.02,62.81,62.93,33611.0
2024-04-05 15:20:00,62.9,63.03,62.82,62.95,38601.0,62.9,63.03,62.82,62.95,38601.0
2024-04-05 15:30:00,62.94,63.22,62.94,63.05,77637.0,62.94,63.22,62.94,63.05,77637.0
2024-04-05 15:40:00,63.07,63.19,62.91,63.08,71769.0,63.07,63.19,62.91,63.08,71769.0
2024-04-05 15:50:00,63.11,63.44,63.04,63.23,275318.0,63.11,63.44,63.04,63.23,275318.0
2024-04-08 09:30:00,63.05,63.73,62.88,63.42,58540.0,63.05,63.73,62.88,63.42,58540.0
2024-04-08 09:40:00,63.32,64.14,63.2,64.02,41106.0,63.32,64.14,63.2,64.02,41106.0
2024-04-08 09:50:00,63.99,64.81,63.87,64.55,139348.0,63.99,64.81,63.87,64.55,139348.0
2024-04-08 10:00:00,64.59,64.59,64.0,64.4,78182.0,64.59,64.59,64.0,64.4,78182.0
2024-04-08 10:10:00,64.46,64.8,64.14,64.47,45713.0,64.46,64.8,64.14,64.47,45713.0
2024-04-08 10:20:00,64.47,64.71,64.25,64.68,27448.0,64.47,64.71,64.25,64.68,27448.0
2024-04-08 10:30:00,64.63,64.68,64.29,64.34,19256.0,64.63,64.68,64.29,64.34,19256.0
2024-04-08 10:40:00,64.31,64.44,64.18,64.44,21284.0,64.31,64.44,64.18,64.44,21284.0
2024-04-08 10:50:00,64.4,64.74,64.3,64.63,29479.0,64.4,64.74,64.3,64.63,29479.0
2024-04-08 11:00:00,64.63,64.84,64.42,64.83,21983.0,64.63,64.84,64.42,64.83,21983.0
2024-04-08 11:10:00,64.83,64.92,64.68,64.79,28082.0,64.83,64.92,64.68,64.79,28082.0
2024-04-08 11:20:00,64.75,64.9,64.65,64.78,20079.0,64.75,64.9,64.65,64.78,20079.0
2024-04-08 11:30:00,64.71,64.84,64.53,64.67,14264.0,64.71,64.84,64.53,64.67,14264.0
2024-04-08 11:40:00,64.66,64.73,64.57,64.62,30074.0,64.66,64.73,64.57,64.62,30074.0
2024-04-08 11:50:00,64.56,64.7,64.3,64.56,32885.0,64.56,64.7,64.3,64.56,32885.0
2024-04-08 12:00:00,64.57,64.71,64.47,64.67,32321.0,64.57,64.71,64.47,64.67,32321.0
2024-04-08 12:10:00,64.65,64.65,64.37,64.45,17553.0,64.65,64.65,64.37,64.45,17553.0
2024-04-08 12:20:00,64.42,64.56,64.34,64.54,18653.0,64.42,64.56,64.34,64.54,18653.0
2024-04-08 12:30:00,64.53,64.84,64.42,64.79,26833.0,64.53,64.84,64.42,64.79,26833.0
2024-04-08 12:40:00,64.76,64.97,64.69,64.95,29141.0,64.76,64.97,64.69,64.95,29141.0
2024-04-08 12:50:00,64.95,64.97,64.65,64.73,29907.0,64.95,64.97,64.65,64.73,29907.0
2024-04-08 13:00:00,64.73,64.88,64.67,64.8,18684.0,64.73,64.88,64.67,64.8,18684.0
2024-04-08 13:10:00,64.79,64.91,64.77,64.86,16547.0,64.79,64.91,64.77,64.86,16547.0
2024-04-08 13:20:00,64.89,64.93,64.74,64.91,20101.0,64.89,64.93,64.74,64.91,20101.0
2024-04-08 13:30:00,64.91,65.0,64.85,64.99,68771.0,64.91,65.0,64.85,64.99,68771.0
2024-04-08 13:40:00,64.97,65.0,64.74,64.93,33875.0,64.97,65.0,64.74,64.93,33875.0
2024-04-08 13:50:00,64.92,65.18,64.87,65.16,32439.0,64.92,65.18,64.87,65.16,32439.0
2024-04-08 14:00:00,65.17,65.37,65.17,65.2,25237.0,65.17,65.37,65.17,65.2,25237.0
2024-04-08 14:10:00,65.21,65.25,64.94,64.94,29300.0,65.21,65.25,64.94,64.94,29300.0
2024-04-08 14:20:00,64.95,65.32,64.91,65.13,23297.0,64.95,65.32,64.91,65.13,23297.0
2024-04-08 14:30:00,65.12,65.16,64.98,65.03,12756.0,65.12,65.16,64.98,65.03,12756.0
2024-04-08 14:40:00,65.06,65.06,64.86,64.97,9016.0,65.06,65.06,64.86,64.97,9016.0
2024-04-08 14:50:00,64.96,65.33,64.94,65.33,16671.0,64.96,65.33,64.94,65.33,16671.0
2024-04-08 15:00:00,65.31,65.31,65.13,65.25,26871.0,65.31,65.31,65.13,65.25,26871.0
2024-04-08 15:10:00,65.24,65.37,65.02,65.03,48066.0,65.24,65.37,65.02,65.03,48066.0
2024-04-08 15:20:00,65.02,65.24,65.0,65.24,21141.0,65.02,65.24,65.0,65.24,21141.0
2024-04-08 15:30:00,65.23,65.44,65.16,65.17,49961.0,65.23,65.44,65.16,65.17,49961.0
2024-04-08 15:40:00,65.17,65.19,64.98,65.16,56629.0,65.17,65.19,64.98,65.16,56629.0
2024-04-08 15:50:00,65.15,65.39,65.03,65.37,214762.0,65.15,65.39,65.03,65.37,214762.0
2024-04-09 09:30:00,65.55,65.55,64.5,64.79,44826.0,65.55,65.55,64.5,64.79,44826.0
2024-04-09 09:40:00,64.81,65.35,64.63,64.97,32354.0,64.81,65.35,64.63,64.97,32354.0
2024-04-09 09:50:00,64.99,65.46,64.59,64.7,106017.0,64.99,65.46,64.59,64.7,106017.0
2024-04-09 10:00:00,64.71,65.71,64.7,65.6,62386.0,64.71,65.71,64.7,65.6,62386.0
2024-04-09 10:10:00,65.69,66.23,65.62,65.96,45900.0,65.69,66.23,65.62,65.96,45900.0
2024-04-09 10:20:00,65.95,66.02,65.1,65.17,47339.0,65.95,66.02,65.1,65.17,47339.0
2024-04-09 10:30:00,65.18,65.19,64.53,64.54,41781.0,65.18,65.19,64.53,64.54,41781.0
2024-04-09 10:40:00,64.55,64.57,64.0,64.09,101861.0,64.55,64.57,64.0,64.09,101861.0
2024-04-09 10:50:00,64.06,64.55,63.99,64.53,48795.0,64.06,64.55,63.99,64.53,48795.0
2024-04-09 11:00:00,64.5,64.95,64.44,64.65,42059.0,64.5,64.95,64.44,64.65,42059.0
2024-04-09 11:10:00,64.64,65.0,64.63,64.93,35937.0,64.64,65.0,64.63,64.93,35937.0
2024-04-09 11:20:00,64.89,65.1,64.78,65.04,17347.0,64.89,65.1,64.78,65.04,17347.0
2024-04-09 11:30:00,65.03,65.07,64.83,64.83,42042.0,65.03,65.07,64.83,64.83,42042.0
2024-04-09 11:40:00,64.85,65.25,64.8,65.25,21092.0,64.85,65.25,64.8,65.25,21092.0
2024-04-09 11:50:00,65.24,65.35,65.13,65.31,15982.0,65.24,65.35,65.13,65.31,15982.0
2024-04-09 12:00:00,65.28,65.48,65.27,65.44,14119.0,65.28,65.48,65.27,65.44,14119.0
2024-04-09 12:10:00,65.48,65.82,65.47,65.75,64129.0,65.48,65.82,65.47,65.75,64129.0
2024-04-09 12:20:00,65.75,65.89,65.6,65.62,27031.0,65.75,65.89,65.6,65.62,27031.0
2024-04-09 12:30:00,65.62,65.81,65.57,65.67,17024.0,65.62,65.81,65.57,65.67,17024.0
2024-04-09 12:40:00,65.66,65.81,65.53,65.79,16940.0,65.66,65.81,65.53,65.79,16940.0
2024-04-09 12:50:00,65.8,65.96,65.68,65.88,20676.0,65.8,65.96,65.68,65.88,20676.0
2024-04-09 13:00:00,65.88,65.94,65.76,65.88,15607.0,65.88,65.94,65.76,65.88,15607.0
2024-04-09 13:10:00,65.94,65.96,65.77,65.92,14970.0,65.94,65.96,65.77,65.92,14970.0
2024-04-09 13:20:00,65.94,66.14,65.89,66.07,22988.0,65.94,66.14,65.89,66.07,22988.0
2024-04-09 13:30:00,66.12,66.25,66.05,66.22,53324.0,66.12,66.25,66.05,66.22,53324.0
2024-04-09 13:40:00,66.22,66.28,66.12,66.28,27088.0,66.22,66.28,66.12,66.28,27088.0
2024-04-09 13:50:00,66.29,66.35,66.14,66.25,62683.0,66.29,66.35,66.14,66.25,62683.0
2024-04-09 14:00:00,66.25,66.3,65.99,66.27,183845.0,66.25,66.3,65.99,66.27,183845.0
2024-04-09 14:10:00,66.3,66.35,66.16,66.25,25782.0,66.3,66.35,66.16,66.25,25782.0
2024-04-09 14:20:00,66.23,66.35,66.15,66.28,78619.0,66.23,66.35,66.15,66.28,78619.0
2024-04-09 14:30:00,66.25,66.35,66.07,66.09,21840.0,66.25,66.35,66.07,66.09,21840.0
2024-04-09 14:40:00,66.08,66.2,66.05,66.15,21127.0,66.08,66.2,66.05,66.15,21127.0
2024-04-09 14:50:00,66.13,66.28,66.1,66.13,21300.0,66.13,66.28,66.1,66.13,21300.0
2024-04-09 15:00:00,66.12,66.13,65.94,66.0,33517.0,66.12,66.13,65.94,66.0,33517.0
2024-04-09 15:10:00,65.99,66.26,65.94,66.24,70491.0,65.99,66.26,65.94,66.24,70491.0
2024-04-09 15:20:00,66.24,66.68,66.24,66.68,87560.0,66.24,66.68,66.24,66.68,87560.0
2024-04-09 15:30:00,66.68,66.95,66.56,66.77,120641.0,66.68,66.95,66.56,66.77,120641.0
2024-04-09 15:40:00,66.77,66.91,66.48,66.61,110830.0,66.77,66.91,66.48,66.61,110830.0
2024-04-09 15:50:00,66.61,66.88,66.32,66.32,350494.0,66.61,66.88,66.32,66.32,350494.0
2024-04-10 09:30:00,61.77,62.54,60.8,61.42,454337.0,61.77,62.54,60.8,61.42,454337.0
2024-04-10 09:40:00,61.3,61.88,60.85,61.45,247729.0,61.3,61.88,60.85,61.45,247729.0
2024-04-10 09:50:00,61.45,62.22,61.24,62.04,170068.0,61.45,62.22,61.24,62.04,170068.0
2024-04-10 10:00:00,62.0,62.47,61.68,62.3,149615.0,62.0,62.47,61.68,62.3,149615.0
2024-04-10 10:10:00,62.32,62.98,62.27,62.77,170558.0,62.32,62.98,62.27,62.77,170558.0
2024-04-10 10:20:00,62.82,63.57,62.73,63.48,176927.0,62.82,63.57,62.73,63.48,176927.0
2024-04-10 10:30:00,63.46,63.73,63.07,63.49,100743.0,63.46,63.73,63.07,63.49,100743.0
2024-04-10 10:40:00,63.45,63.53,62.75,62.95,130002.0,63.45,63.53,62.75,62.95,130002.0
2024-04-10 10:50:00,62.98,63.05,62.54,62.78,104852.0,62.98,63.05,62.54,62.78,104852.0
2024-04-10 11:00:00,62.75,62.82,62.39,62.52,99434.0,62.75,62.82,62.39,62.52,99434.0
2024-04-10 11:10:00,62.52,62.55,62.16,62.22,36900.0,62.52,62.55,62.16,62.22,36900.0
2024-04-10 11:20:00,62.26,62.38,62.19,62.34,37635.0,62.26,62.38,62.19,62.34,37635.0
2024-04-10 11:30:00,62.31,62.35,61.78,61.83,53352.0,62.31,62.35,61.78,61.83,53352.0
2024-04-10 11:40:00,61.83,61.91,61.5,61.82,115857.0,61.83,61.91,61.5,61.82,115857.0
2024-04-10 11:50:00,61.82,61.92,61.74,61.77,29664.0,61.82,61.92,61.74,61.77,29664.0
2024-04-10 12:00:00,61.81,61.89,61.64,61.75,35723.0,61.81,61.89,61.64,61.75,35723.0
2024-04-10 12:10:00,61.75,61.79,61.5,61.65,45270.0,61.75,61.79,61.5,61.65,45270.0
2024-04-10 12:20:00,61.65,62.14,61.53,62.12,58622.0,61.65,62.14,61.53,62.12,58622.0
2024-04-10 12:30:00,62.15,62.16,61.78,61.85,29097.0,62.15,62.16,61.78,61.85,29097.0
2024-04-10 12:40:00,61.84,61.99,61.77,61.8,29217.0,61.84,61.99,61.77,61.8,29217.0
2024-04-10 12:50:00,61.78,62.1,61.75,61.88,88285.0,61.78,62.1,61.75,61.88,88285.0
2024-04-10 13:00:00,61.86,61.91,61.26,61.33,75353.0,61.86,61.91,61.26,61.33,75353.0
2024-04-10 13:10:00,61.33,61.61,61.17,61.59,49297.0,61.33,61.61,61.17,61.59,49297.0
2024-04-10 13:20:00,61.57,62.05,61.55,61.62,85597.0,61.57,62.05,61.55,61.62,85597.0
2024-04-10 13:30:00,61.62,61.68,61.21,61.23,46654.0,61.62,61.68,61.21,61.23,46654.0
2024-04-10 13:40:00,61.19,61.42,61.08,61.41,36215.0,61.19,61.42,61.08,61.41,36215.0
2024-04-10 13:50:00,61.4,61.94,61.35,61.73,70274.0,61.4,61.94,61.35,61.73,70274.0
2024-04-10 14:00:00,61.77,61.8,61.46,61.75,41642.0,61.77,61.8,61.46,61.75,41642.0
2024-04-10 14:10:00,61.71,61.75,61.32,61.39,56090.0,61.71,61.75,61.32,61.39,56090.0
2024-04-10 14:20:00,61.42,61.59,61.1,61.17,44944.0,61.42,61.59,61.1,61.17,44944.0
2024-04-10 14:30:00,61.18,61.38,61.14,61.37,44524.0,61.18,61.38,61.14,61.37,44524.0
2024-04-10 14:40:00,61.35,61.48,61.24,61.4,34261.0,61.35,61.48,61.24,61.4,34261.0
2024-04-10 14:50:00,61.39,61.44,61.04,61.07,37071.0,61.39,61.44,61.04,61.07,37071.0
2024-04-10 15:00:00,61.05,61.16,60.83,61.14,116576.0,61.05,61.16,60.83,61.14,116576.0
2024-04-10 15:10:00,61.14,61.21,61.0,61.14,50649.0,61.14,61.21,61.0,61.14,50649.0
2024-04-10 15:20:00,61.14,61.24,60.97,60.98,55343.0,61.14,61.24,60.97,60.98,55343.0
2024-04-10 15:30:00,60.98,61.15,60.88,61.06,109461.0,60.98,61.15,60.88,61.06,109461.0
2024-04-10 15:40:00,61.07,61.74,60.95,61.55,190507.0,61.07,61.74,60.95,61.55,190507.0
2024-04-10 15:50:00,61.55,62.06,61.48,61.73,454791.0,61.55,62.06,61.48,61.73,454791.0
2024-04-11 09:30:00,61.5,62.12,61.11,61.35,99303.0,61.5,62.12,61.11,61.35,99303.0
2024-04-11 09:40:00,61.33,62.11,61.12,62.0,46294.0,61.33,62.11,61.12,62.0,46294.0
2024-04-11 09:50:00,61.99,62.39,61.69,61.74,107873.0,61.99,62.39,61.69,61.74,107873.0
2024-04-11 10:00:00,61.73,61.81,61.13,61.24,72780.0,61.73,61.81,61.13,61.24,72780.0
2024-04-11 10:10:00,61.3,61.6,61.25,61.42,83786.0,61.3,61.6,61.25,61.42,83786.0
2024-04-11 10:20:00,61.37,61.51,61.21,61.37,40389.0,61.37,61.51,61.21,61.37,40389.0
2024-04-11 10:30:00,61.38,61.88,61.38,61.77,53846.0,61.38,61.88,61.38,61.77,53846.0
2024-04-11 10:40:00,61.78,61.87,61.54,61.67,18112.0,61.78,61.87,61.54,61.67,18112.0
2024-04-11 10:50:00,61.7,61.84,61.47,61.62,23762.0,61.7,61.84,61.47,61.62,23762.0
2024-04-11 11:00:00,61.59,61.7,61.47,61.5,50680.0,61.59,61.7,61.47,61.5,50680.0
2024-04-11 11:10:00,61.5,61.68,61.47,61.55,15027.0,61.5,61.68,61.47,61.55,15027.0
2024-04-11 11:20:00,61.56,61.67,61.45,61.49,16895.0,61.56,61.67,61.45,61.49,16895.0
2024-04-11 11:30:00,61.53,61.58,61.44,61.54,28530.0,61.53,61.58,61.44,61.54,28530.0
2024-04-11 11:40:00,61.57,61.59,61.45,61.54,19224.0,61.57,61.59,61.45,61.54,19224.0
2024-04-11 11:50:00,61.52,61.8,61.49,61.78,24994.0,61.52,61.8,61.49,61.78,24994.0
2024-04-11 12:00:00,61.81,61.84,61.5,61.53,26960.0,61.81,61.84,61.5,61.53,26960.0
2024-04-11 12:10:00,61.52,61.59,61.37,61.58,28702.0,61.52,61.59,61.37,61.58,28702.0
2024-04-11 12:20:00,61.58,61.59,61.41,61.5,11918.0,61.58,61.59,61.41,61.5,11918.0
2024-04-11 12:30:00,61.45,61.66,61.45,61.56,20464.0,61.45,61.66,61.45,61.56,20464.0
2024-04-11 12:40:00,61.55,61.89,61.52,61.87,25371.0,61.55,61.89,61.52,61.87,25371.0
2024-04-11 12:50:00,61.88,62.16,61.85,62.13,22276.0,61.88,62.16,61.85,62.13,22276.0
2024-04-11 13:00:00,62.16,62.5,62.04,62.44,32011.0,62.16,62.5,62.04,62.44,32011.0
2024-04-11 13:10:00,62.42,62.63,62.39,62.63,18248.0,62.42,62.63,62.39,62.63,18248.0
2024-04-11 13:20:00,62.62,62.85,62.58,62.6,81517.0,62.62,62.85,62.58,62.6,81517.0
2024-04-11 13:30:00,62.62,62.71,62.59,62.61,25979.0,62.62,62.71,62.59,62.61,25979.0
2024-04-11 13:40:00,62.64,62.87,62.5,62.75,57020.0,62.64,62.87,62.5,62.75,57020.0
2024-04-11 13:50:00,62.75,62.87,62.59,62.82,23245.0,62.75,62.87,62.59,62.82,23245.0
2024-04-11 14:00:00,62.79,63.17,62.69,63.1,62735.0,62.79,63.17,62.69,63.1,62735.0
2024-04-11 14:10:00,63.1,63.1,62.86,62.98,16248.0,63.1,63.1,62.86,62.98,16248.0
2024-04-11 14:20:00,63.0,63.01,62.79,62.98,31042.0,63.0,63.01,62.79,62.98,31042.0
2024-04-11 14:30:00,62.98,63.4,62.92,63.22,77078.0,62.98,63.4,62.92,63.22,77078.0
2024-04-11 14:40:00,63.19,63.26,63.01,63.06,19013.0,63.19,63.26,63.01,63.06,19013.0
2024-04-11 14:50:00,63.05,63.06,62.77,62.84,26304.0,63.05,63.06,62.77,62.84,26304.0
2024-04-11 15:00:00,62.84,62.85,62.71,62.78,27806.0,62.84,62.85,62.71,62.78,27806.0
2024-04-11 15:10:00,62.8,62.81,62.58,62.67,28244.0,62.8,62.81,62.58,62.67,28244.0
2024-04-11 15:20:00,62.67,62.9,62.67,62.81,23459.0,62.67,62.9,62.67,62.81,23459.0
2024-04-11 15:30:00,62.82,63.05,62.77,63.01,42437.0,62.82,63.05,62.77,63.01,42437.0
2024-04-11 15:40:00,63.02,63.31,62.99,63.09,77859.0,63.02,63.31,62.99,63.09,77859.0
2024-04-11 15:50:00,63.1,63.16,62.73,62.75,234708.0,63.1,63.16,62.73,62.75,234708.0
2024-04-12 09:30:00,61.95,62.5,61.53,61.54,35779.0,61.95,62.5,61.53,61.54,35779.0
2024-04-12 09:40:00,61.54,61.91,61.33,61.82,53966.0,61.54,61.91,61.33,61.82,53966.0
2024-04-12 09:50:00,61.78,61.83,61.26,61.42,39227.0,61.78,61.83,61.26,61.42,39227.0
2024-04-12 10:00:00,61.39,61.43,61.02,61.06,98846.0,61.39,61.43,61.02,61.06,98846.0
2024-04-12 10:10:00,61.06,61.35,61.05,61.3,26356.0,61.06,61.35,61.05,61.3,26356.0
2024-04-12 10:20:00,61.28,61.66,61.25,61.25,28245.0,61.28,61.66,61.25,61.25,28245.0
2024-04-12 10:30:00,61.24,61.44,60.69,60.73,52449.0,61.24,61.44,60.69,60.73,52449.0
2024-04-12 10:40:00,60.74,60.83,60.63,60.75,49731.0,60.74,60.83,60.63,60.75,49731.0
2024-04-12 10:50:00,60.76,61.04,60.74,60.97,52391.0,60.76,61.04,60.74,60.97,52391.0
2024-04-12 11:00:00,60.96,61.37,60.95,61.06,45540.0,60.96,61.37,60.95,61.06,45540.0
2024-04-12 11:10:00,61.06,61.31,60.98,61.26,22812.0,61.06,61.31,60.98,61.26,22812.0
2024-04-12 11:20:00,61.27,61.29,61.11,61.26,52890.0,61.27,61.29,61.11,61.26,52890.0
2024-04-12 11:30:00,61.22,61.33,61.16,61.24,13526.0,61.22,61.33,61.16,61.24,13526.0
2024-04-12 11:40:00,61.18,61.23,61.04,61.22,9471.0,61.18,61.23,61.04,61.22,9471.0
2024-04-12 11:50:00,61.2,61.2,60.96,61.01,22985.0,61.2,61.2,60.96,61.01,22985.0
2024-04-12 12:00:00,61.01,61.01,60.83,60.86,33586.0,61.01,61.01,60.83,60.86,33586.0
2024-04-12 12:10:00,60.85,60.93,60.68,60.7,29598.0,60.85,60.93,60.68,60.7,29598.0
2024-04-12 12:20:00,60.7,60.75,60.62,60.69,18928.0,60.7,60.75,60.62,60.69,18928.0
2024-04-12 12:30:00,60.65,60.65,60.4,60.47,42320.0,60.65,60.65,60.4,60.47,42320.0
2024-04-12 12:40:00,60.49,60.7,60.46,60.55,37446.0,60.49,60.7,60.46,60.55,37446.0
2024-04-12 12:50:00,60.57,60.65,60.46,60.49,19283.0,60.57,60.65,60.46,60.49,19283.0
2024-04-12 13:00:00,60.49,60.51,60.32,60.39,30812.0,60.49,60.51,60.32,60.39,30812.0
2024-04-12 13:10:00,60.36,60.7,60.35,60.42,33201.0,60.36,60.7,60.35,60.42,33201.0
2024-04-12 13:20:00,60.41,60.43,60.3,60.38,24315.0,60.41,60.43,60.3,60.38,24315.0
2024-04-12 13:30:00,60.39,60.46,60.24,60.44,16790.0,60.39,60.46,60.24,60.44,16790.0
2024-04-12 13:40:00,60.42,60.72,60.42,60.64,41217.0,60.42,60.72,60.42,60.64,41217.0
2024-04-12 13:50:00,60.68,60.68,60.39,60.51,34053.0,60.68,60.68,60.39,60.51,34053.0
2024-04-12 14:00:00,60.5,60.68,60.4,60.6,44460.0,60.5,60.68,60.4,60.6,44460.0
2024-04-12 14:10:00,60.6,60.69,60.38,60.39,46686.0,60.6,60.69,60.38,60.39,46686.0
2024-04-12 14:20:00,60.37,60.43,60.1,60.19,48507.0,60.37,60.43,60.1,60.19,48507.0
2024-04-12 14:30:00,60.2,60.28,60.03,60.07,47798.0,60.2,60.28,60.03,60.07,47798.0
2024-04-12 14:40:00,60.07,60.28,59.88,59.93,46923.0,60.07,60.28,59.88,59.93,46923.0
2024-04-12 14:50:00,59.95,60.07,59.92,59.95,25848.0,59.95,60.07,59.92,59.95,25848.0
2024-04-12 15:00:00,59.92,60.07,59.81,60.07,42022.0,59.92,60.07,59.81,60.07,42022.0
2024-04-12 15:10:00,60.08,60.18,59.92,60.02,63315.0,60.08,60.18,59.92,60.02,63315.0
2024-04-12 15:20:00,60.01,60.06,59.82,59.82,50454.0,60.01,60.06,59.82,59.82,50454.0
2024-04-12 15:30:00,59.84,60.07,59.83,59.87,63634.0,59.84,60.07,59.83,59.87,63634.0
2024-04-12 15:40:00,59.88,60.45,59.87,60.41,115271.0,59.88,60.45,59.87,60.41,115271.0
2024-04-12 15:50:00,60.42,60.45,60.13,60.39,286016.0,60.42,60.45,60.13,60.39,286016.0
2024-04-15 09:30:00,60.9,60.95,59.98,60.32,64108.0,60.9,60.95,59.98,60.32,64108.0
2024-04-15 09:40:00,60.42,60.83,60.14,60.23,33890.0,60.42,60.83,60.14,60.23,33890.0
2024-04-15 09:50:00,60.24,60.32,59.77,60.11,34896.0,60.24,60.32,59.77,60.11,34896.0
2024-04-15 10:00:00,60.12,60.12,59.04,59.08,40532.0,60.12,60.12,59.04,59.08,40532.0
2024-04-15 10:10:00,59.02,59.36,58.23,58.27,132543.0,59.02,59.36,58.23,58.27,132543.0
2024-04-15 10:20:00,58.31,58.74,58.24,58.3,81029.0,58.31,58.74,58.24,58.3,81029.0
2024-04-15 10:30:00,58.34,58.7,58.27,58.27,66860.0,58.34,58.7,58.27,58.27,66860.0
2024-04-15 10:40:00,58.23,58.31,57.61,57.73,167218.0,58.23,58.31,57.61,57.73,167218.0
2024-04-15 10:50:00,57.74,57.85,57.25,57.3,219568.0,57.74,57.85,57.25,57.3,219568.0
2024-04-15 11:00:00,57.32,57.5,56.86,57.0,178894.0,57.32,57.5,56.86,57.0,178894.0
2024-04-15 11:10:00,57.0,57.05,56.31,56.36,237497.0,57.0,57.05,56.31,56.36,237497.0
2024-04-15 11:20:00,56.35,57.21,56.33,57.16,254354.0,56.35,57.21,56.33,57.16,254354.0
2024-04-15 11:30:00,57.15,57.53,57.07,57.4,88452.0,57.15,57.53,57.07,57.4,88452.0
2024-04-15 11:40:00,57.39,57.58,57.26,57.35,47532.0,57.39,57.58,57.26,57.35,47532.0
2024-04-15 11:50:00,57.35,57.42,57.26,57.34,37026.0,57.35,57.42,57.26,57.34,37026.0
2024-04-15 12:00:00,57.31,57.44,57.21,57.4,72991.0,57.31,57.44,57.21,57.4,72991.0
2024-04-15 12:10:00,57.41,57.45,57.16,57.36,46465.0,57.41,57.45,57.16,57.36,46465.0
2024-04-15 12:20:00,57.4,57.51,57.17,57.2,30698.0,57.4,57.51,57.17,57.2,30698.0
2024-04-15 12:30:00,57.2,57.24,56.98,57.08,66028.0,57.2,57.24,56.98,57.08,66028.0
2024-04-15 12:40:00,57.1,57.15,56.93,57.1,36870.0,57.1,57.15,56.93,57.1,36870.0
2024-04-15 12:50:00,57.08,57.16,57.02,57.09,18971.0,57.08,57.16,57.02,57.09,18971.0
2024-04-15 13:00:00,57.07,57.35,56.95,57.35,35880.0,57.07,57.35,56.95,57.35,35880.0
2024-04-15 13:10:00,57.33,57.43,57.11,57.11,39290.0,57.33,57.43,57.11,57.11,39290.0
2024-04-15 13:20:00,57.15,57.15,56.79,56.79,114599.0,57.15,57.15,56.79,56.79,114599.0
2024-04-15 13:30:00,56.8,57.26,56.74,57.04,65055.0,56.8,57.26,56.74,57.04,65055.0
2024-04-15 13:40:00,57.01,57.3,56.9,56.92,92996.0,57.01,57.3,56.9,56.92,92996.0
2024-04-15 13:50:00,56.95,57.25,56.87,57.21,65917.0,56.95,57.25,56.87,57.21,65917.0
2024-04-15 14:00:00,57.19,57.32,57.04,57.3,58175.0,57.19,57.32,57.04,57.3,58175.0
2024-04-15 14:10:00,57.29,57.33,57.04,57.04,42272.0,57.29,57.33,57.04,57.04,42272.0
2024-04-15 14:20:00,57.02,57.03,56.68,56.7,203170.0,57.02,57.03,56.68,56.7,203170.0
2024-04-15 14:30:00,56.69,56.99,56.68,56.85,33985.0,56.69,56.99,56.68,56.85,33985.0
2024-04-15 14:40:00,56.86,56.9,56.73,56.8,12111.0,56.86,56.9,56.73,56.8,12111.0
2024-04-15 14:50:00,56.82,56.89,56.69,56.8,16663.0,56.82,56.89,56.69,56.8,16663.0
2024-04-15 15:00:00,56.79,56.82,56.47,56.59,43180.0,56.79,56.82,56.47,56.59,43180.0
2024-04-15 15:10:00,56.59,56.7,56.33,56.44,67863.0,56.59,56.7,56.33,56.44,67863.0
2024-04-15 15:20:00,56.45,56.77,56.43,56.57,42954.0,56.45,56.77,56.43,56.57,42954.0
2024-04-15 15:30:00,56.55,56.65,56.49,56.54,65654.0,56.55,56.65,56.49,56.54,65654.0
2024-04-15 15:40:00,56.53,56.53,56.24,56.37,180988.0,56.53,56.53,56.24,56.37,180988.0
2024-04-15 15:50:00,56.34,56.53,56.23,56.43,381168.0,56.34,56.53,56.23,56.43,381168.0
2024-04-16 09:30:00,55.8,56.1,55.16,55.41,146102.0,55.8,56.1,55.16,55.41,146102.0
2024-04-16 09:40:00,55.46,55.46,54.3,54.78,224129.0,55.46,55.46,54.3,54.78,224129.0
2024-04-16 09:50:00,54.81,54.81,54.23,54.51,192941.0,54.81,54.81,54.23,54.51,192941.0
2024-04-16 10:00:00,54.57,54.59,53.68,54.0,161574.0,54.57,54.59,53.68,54.0,161574.0
2024-04-16 10:10:00,53.98,54.54,53.8,54.52,409810.0,53.98,54.54,53.8,54.52,409810.0
2024-04-16 10:20:00,54.54,54.58,53.61,53.88,117212.0,54.54,54.58,53.61,53.88,117212.0
2024-04-16 10:30:00,53.83,53.83,53.34,53.52,97610.0,53.83,53.83,53.34,53.52,97610.0
2024-04-16 10:40:00,53.52,53.89,53.45,53.89,240450.0,53.52,53.89,53.45,53.89,240450.0
2024-04-16 10:50:00,53.89,53.95,53.49,53.64,114405.0,53.89,53.95,53.49,53.64,114405.0
2024-04-16 11:00:00,53.65,53.77,53.59,53.7,101537.0,53.65,53.77,53.59,53.7,101537.0
2024-04-16 11:10:00,53.71,53.73,53.11,53.11,96536.0,53.71,53.73,53.11,53.11,96536.0
2024-04-16 11:20:00,53.13,53.52,53.1,53.41,99059.0,53.13,53.52,53.1,53.41,99059.0
2024-04-16 11:30:00,53.39,53.47,53.01,53.47,115598.0,53.39,53.47,53.01,53.47,115598.0
2024-04-16 11:40:00,53.48,53.53,53.32,53.35,57745.0,53.48,53.53,53.32,53.35,57745.0
2024-04-16 11:50:00,53.36,53.67,53.32,53.32,64052.0,53.36,53.67,53.32,53.32,64052.0
2024-04-16 12:00:00,53.3,53.69,53.13,53.62,59322.0,53.3,53.69,53.13,53.62,59322.0
2024-04-16 12:10:00,53.62,53.81,53.62,53.74,59408.0,53.62,53.81,53.62,53.74,59408.0
2024-04-16 12:20:00,53.74,53.88,53.66,53.79,35960.0,53.74,53.88,53.66,53.79,35960.0
2024-04-16 12:30:00,53.77,53.81,53.63,53.65,23134.0,53.77,53.81,53.63,53.65,23134.0
2024-04-16 12:40:00,53.62,53.81,53.59,53.71,55180.0,53.62,53.81,53.59,53.71,55180.0
2024-04-16 12:50:00,53.69,54.09,53.65,54.05,73997.0,53.69,54.09,53.65,54.05,73997.0
2024-04-16 13:00:00,54.06,54.44,54.05,54.28,108559.0,54.06,54.44,54.05,54.28,108559.0
2024-04-16 13:10:00,54.27,54.37,54.04,54.36,40652.0,54.27,54.37,54.04,54.36,40652.0
2024-04-16 13:20:00,54.36,54.54,54.26,54.31,69404.0,54.36,54.54,54.26,54.31,69404.0
2024-04-16 13:30:00,54.32,54.37,53.6,54.03,92130.0,54.32,54.37,53.6,54.03,92130.0
2024-04-16 13:40:00,54.09,54.48,54.09,54.09,48066.0,54.09,54.48,54.09,54.09,48066.0
2024-04-16 13:50:00,54.11,54.36,54.01,54.3,70016.0,54.11,54.36,54.01,54.3,70016.0
2024-04-16 14:00:00,54.27,54.85,54.22,54.8,59972.0,54.27,54.85,54.22,54.8,59972.0
2024-04-16 14:10:00,54.8,54.99,54.27,54.27,111100.0,54.8,54.99,54.27,54.27,111100.0
2024-04-16 14:20:00,54.3,54.55,54.16,54.46,58365.0,54.3,54.55,54.16,54.46,58365.0
2024-04-16 14:30:00,54.45,55.37,54.44,55.3,144620.0,54.45,55.37,54.44,55.3,144620.0
2024-04-16 14:40:00,55.3,55.41,55.14,55.33,88854.0,55.3,55.41,55.14,55.33,88854.0
2024-04-16 14:50:00,55.34,55.85,55.32,55.67,103539.0,55.34,55.85,55.32,55.67,103539.0
2024-04-16 15:00:00,55.66,55.68,54.92,54.96,66452.0,55.66,55.68,54.92,54.96,66452.0
2024-04-16 15:10:00,54.92,55.41,54.92,55.37,40343.0,54.92,55.41,54.92,55.37,40343.0
2024-04-16 15:20:00,55.39,55.63,55.27,55.57,64735.0,55.39,55.63,55.27,55.57,64735.0
2024-04-16 15:30:00,55.55,55.74,55.25,55.67,108521.0,55.55,55.74,55.25,55.67,108521.0
2024-04-16 15:40:00,55.67,55.84,55.57,55.73,209907.0,55.67,55.84,55.57,55.73,209907.0
2024-04-16 15:50:00,55.75,55.79,55.28,55.33,503521.0,55.75,55.79,55.28,55.33,503521.0
2024-04-17 09:30:00,55.77,56.92,55.72,56.16,96549.0,55.77,56.92,55.72,56.16,96549.0
2024-04-17 09:40:00,56.05,56.25,55.54,55.59,46918.0,56.05,56.25,55.54,55.59,46918.0
2024-04-17 09:50:00,55.6,56.05,55.59,55.86,52860.0,55.6,56.05,55.59,55.86,52860.0
2024-04-17 10:00:00,55.86,55.93,55.31,55.37,448858.0,55.86,55.93,55.31,55.37,448858.0
2024-04-17 10:10:00,55.39,55.56,55.22,55.3,37772.0,55.39,55.56,55.22,55.3,37772.0
2024-04-17 10:20:00,55.3,55.61,54.93,55.6,70170.0,55.3,55.61,54.93,55.6,70170.0
2024-04-17 10:30:00,55.6,55.75,55.14,55.15,33078.0,55.6,55.75,55.14,55.15,33078.0
2024-04-17 10:40:00,55.12,55.45,55.05,55.45,38408.0,55.12,55.45,55.05,55.45,38408.0
2024-04-17 10:50:00,55.41,55.44,54.86,55.18,28402.0,55.41,55.44,54.86,55.18,28402.0
2024-04-17 11:00:00,55.22,55.71,55.22,55.56,33448.0,55.22,55.71,55.22,55.56,33448.0
2024-04-17 11:10:00,55.59,55.61,55.37,55.4,44523.0,55.59,55.61,55.37,55.4,44523.0
2024-04-17 11:20:00,55.41,55.56,55.29,55.3,91394.0,55.41,55.56,55.29,55.3,91394.0
2024-04-17 11:30:00,55.29,55.39,55.09,55.35,26140.0,55.29,55.39,55.09,55.35,26140.0
2024-04-17 11:40:00,55.36,55.72,55.36,55.59,44195.0,55.36,55.72,55.36,55.59,44195.0
2024-04-17 11:50:00,55.63,55.9,55.61,55.64,42128.0,55.63,55.9,55.61,55.64,42128.0
2024-04-17 12:00:00,55.58,55.6,54.92,54.99,121229.0,55.58,55.6,54.92,54.99,121229.0
2024-04-17 12:10:00,55.02,55.44,55.02,55.25,28078.0,55.02,55.44,55.02,55.25,28078.0
2024-04-17 12:20:00,55.27,55.34,55.05,55.11,14328.0,55.27,55.34,55.05,55.11,14328.0
2024-04-17 12:30:00,55.12,55.24,55.07,55.23,8508.0,55.12,55.24,55.07,55.23,8508.0
2024-04-17 12:40:00,55.22,55.25,54.96,55.19,27737.0,55.22,55.25,54.96,55.19,27737.0
2024-04-17 12:50:00,55.22,55.36,55.06,55.11,8313.0,55.22,55.36,55.06,55.11,8313.0
2024-04-17 13:00:00,55.08,55.42,55.08,55.32,17975.0,55.08,55.42,55.08,55.32,17975.0
2024-04-17 13:10:00,55.32,55.43,55.27,55.34,8567.0,55.32,55.43,55.27,55.34,8567.0
2024-04-17 13:20:00,55.33,55.53,55.3,55.53,25013.0,55.33,55.53,55.3,55.53,25013.0
2024-04-17 13:30:00,55.54,55.65,55.49,55.52,35362.0,55.54,55.65,55.49,55.52,35362.0
2024-04-17 13:40:00,55.55,55.56,55.25,55.3,12605.0,55.55,55.56,55.25,55.3,12605.0
2024-04-17 13:50:00,55.32,55.59,55.32,55.45,57559.0,55.32,55.59,55.32,55.45,57559.0
2024-04-17 14:00:00,55.45,55.46,55.28,55.34,35417.0,55.45,55.46,55.28,55.34,35417.0
2024-04-17 14:10:00,55.32,55.34,55.05,55.09,36618.0,55.32,55.34,55.05,55.09,36618.0
2024-04-17 14:20:00,55.08,55.25,54.97,55.18,27139.0,55.08,55.25,54.97,55.18,27139.0
2024-04-17 14:30:00,55.13,55.4,55.09,55.2,76946.0,55.13,55.4,55.09,55.2,76946.0
2024-04-17 14:40:00,55.23,55.65,55.23,55.3,24208.0,55.23,55.65,55.23,55.3,24208.0
2024-04-17 14:50:00,55.32,55.37,54.8,54.82,37897.0,55.32,55.37,54.8,54.82,37897.0
2024-04-17 15:00:00,54.8,54.8,54.58,54.64,35912.0,54.8,54.8,54.58,54.64,35912.0
2024-04-17 15:10:00,54.64,54.9,54.45,54.86,48203.0,54.64,54.9,54.45,54.86,48203.0
2024-04-17 15:20:00,54.83,54.98,54.8,54.88,30691.0,54.83,54.98,54.8,54.88,30691.0
2024-04-17 15:30:00,54.89,55.04,54.73,54.75,70676.0,54.89,55.04,54.73,54.75,70676.0
2024-04-17 15:40:00,54.75,55.36,54.73,55.35,110463.0,54.75,55.36,54.73,55.35,110463.0
2024-04-17 15:50:00,55.33,55.4,54.73,54.73,422131.0,55.33,55.4,54.73,54.73,422131.0
2024-04-18 09:30:00,54.6,55.38,54.55,54.93,48884.0,54.6,55.38,54.55,54.93,48884.0
2024-04-18 09:40:00,54.93,55.55,54.69,55.49,38868.0,54.93,55.55,54.69,55.49,38868.0
2024-04-18 09:50:00,55.4,55.76,55.3,55.64,24658.0,55.4,55.76,55.3,55.64,24658.0
2024-04-18 10:00:00,55.59,55.61,55.04,55.4,58909.0,55.59,55.61,55.04,55.4,58909.0
2024-04-18 10:10:00,55.41,55.74,55.4,55.69,28148.0,55.41,55.74,55.4,55.69,28148.0
2024-04-18 10:20:00,55.69,55.84,55.59,55.7,63776.0,55.69,55.84,55.59,55.7,63776.0
2024-04-18 10:30:00,55.71,56.36,55.7,56.22,58140.0,55.71,56.36,55.7,56.22,58140.0
2024-04-18 10:40:00,56.22,56.78,56.05,56.38,85016.0,56.22,56.78,56.05,56.38,85016.0
2024-04-18 10:50:00,56.4,56.69,56.34,56.61,108735.0,56.4,56.69,56.34,56.61,108735.0
2024-04-18 11:00:00,56.62,56.74,56.51,56.73,46286.0,56.62,56.74,56.51,56.73,46286.0
2024-04-18 11:10:00,56.72,56.99,56.69,56.83,64076.0,56.72,56.99,56.69,56.83,64076.0
2024-04-18 11:20:00,56.85,56.94,56.67,56.67,121302.0,56.85,56.94,56.67,56.67,121302.0
2024-04-18 11:30:00,56.69,56.76,56.41,56.41,79274.0,56.69,56.76,56.41,56.41,79274.0
2024-04-18 11:40:00,56.42,56.5,56.23,56.47,60306.0,56.42,56.5,56.23,56.47,60306.0
2024-04-18 11:50:00,56.47,56.51,56.27,56.27,27188.0,56.47,56.51,56.27,56.27,27188.0
2024-04-18 12:00:00,56.27,56.45,55.86,56.03,44838.0,56.27,56.45,55.86,56.03,44838.0
2024-04-18 12:10:00,56.03,56.2,56.02,56.15,58375.0,56.03,56.2,56.02,56.15,58375.0
2024-04-18 12:20:00,56.18,56.2,55.97,56.12,11632.0,56.18,56.2,55.97,56.12,11632.0
2024-04-18 12:30:00,56.18,56.23,55.68,55.71,32580.0,56.18,56.23,55.68,55.71,32580.0
2024-04-18 12:40:00,55.74,55.8,55.52,55.56,31259.0,55.74,55.8,55.52,55.56,31259.0
2024-04-18 12:50:00,55.56,55.7,55.46,55.59,22837.0,55.56,55.7,55.46,55.59,22837.0
2024-04-18 13:00:00,55.6,55.65,55.36,55.48,19860.0,55.6,55.65,55.36,55.48,19860.0
2024-04-18 13:10:00,55.48,55.48,55.2,55.29,20746.0,55.48,55.48,55.2,55.29,20746.0
2024-04-18 13:20:00,55.33,55.37,55.09,55.25,23285.0,55.33,55.37,55.09,55.25,23285.0
2024-04-18 13:30:00,55.22,55.31,54.8,54.83,23171.0,55.22,55.31,54.8,54.83,23171.0
2024-04-18 13:40:00,54.85,55.02,54.67,54.97,31551.0,54.85,55.02,54.67,54.97,31551.0
2024-04-18 13:50:00,54.98,55.05,54.83,54.98,28870.0,54.98,55.05,54.83,54.98,28870.0
2024-04-18 14:00:00,54.98,55.02,54.87,54.92,24851.0,54.98,55.02,54.87,54.92,24851.0
2024-04-18 14:10:00,54.93,55.03,54.87,54.95,35808.0,54.93,55.03,54.87,54.95,35808.0
2024-04-18 14:20:00,54.93,55.11,54.79,54.85,28324.0,54.93,55.11,54.79,54.85,28324.0
2024-04-18 14:30:00,54.85,54.97,54.69,54.94,31021.0,54.85,54.97,54.69,54.94,31021.0
2024-04-18 14:40:00,54.96,55.21,54.96,55.09,21307.0,54.96,55.21,54.96,55.09,21307.0
2024-04-18 14:50:00,55.1,55.13,54.98,55.07,10444.0,55.1,55.13,54.98,55.07,10444.0
2024-04-18 15:00:00,55.1,55.21,55.06,55.1,21108.0,55.1,55.21,55.06,55.1,21108.0
2024-04-18 15:10:00,55.14,55.22,55.02,55.1,31544.0,55.14,55.22,55.02,55.1,31544.0
2024-04-18 15:20:00,55.11,55.15,55.0,55.07,48311.0,55.11,55.15,55.0,55.07,48311.0
2024-04-18 15:30:00,55.1,55.17,54.78,54.8,91531.0,55.1,55.17,54.78,54.8,91531.0
2024-04-18 15:40:00,54.8,54.84,54.55,54.62,136781.0,54.8,54.84,54.55,54.62,136781.0
2024-04-18 15:50:00,54.63,54.9,54.52,54.7,356026.0,54.63,54.9,54.52,54.7,356026.0
2024-04-19 09:30:00,54.15,54.54,54.0,54.31,48775.0,54.15,54.54,54.0,54.31,48775.0
2024-04-19 09:40:00,54.41,54.65,54.21,54.43,53238.0,54.41,54.65,54.21,54.43,53238.0
2024-04-19 09:50:00,54.38,54.45,54.1,54.31,75378.0,54.38,54.45,54.1,54.31,75378.0
2024-04-19 10:00:00,54.33,54.47,54.23,54.29,20628.0,54.33,54.47,54.23,54.29,20628.0
2024-04-19 10:10:00,54.27,54.34,53.99,53.99,32351.0,54.27,54.34,53.99,53.99,32351.0
2024-04-19 10:20:00,53.98,54.15,53.71,53.78,42826.0,53.98,54.15,53.71,53.78,42826.0
2024-04-19 10:30:00,53.8,54.0,53.75,53.84,21263.0,53.8,54.0,53.75,53.84,21263.0
2024-04-19 10:40:00,53.87,54.39,53.87,54.34,50764.0,53.87,54.39,53.87,54.34,50764.0
2024-04-19 10:50:00,54.35,54.43,54.2,54.3,37152.0,54.35,54.43,54.2,54.3,37152.0
2024-04-19 11:00:00,54.27,54.32,53.93,54.15,33001.0,54.27,54.32,53.93,54.15,33001.0
2024-04-19 11:10:00,54.18,54.31,53.97,53.99,42867.0,54.18,54.31,53.97,53.99,42867.0
2024-04-19 11:20:00,54.03,54.1,53.92,54.03,35131.0,54.03,54.1,53.92,54.03,35131.0
2024-04-19 11:30:00,54.04,54.12,53.76,53.95,30567.0,54.04,54.12,53.76,53.95,30567.0
2024-04-19 11:40:00,53.99,54.29,53.93,54.18,40943.0,53.99,54.29,53.93,54.18,40943.0
2024-04-19 11:50:00,54.16,54.24,53.9,53.97,36499.0,54.16,54.24,53.9,53.97,36499.0
2024-04-19 12:00:00,53.98,54.12,53.91,53.97,28036.0,53.98,54.12,53.91,53.97,28036.0
2024-04-19 12:10:00,53.99,53.99,53.36,53.39,23871.0,53.99,53.99,53.36,53.39,23871.0
2024-04-19 12:20:00,53.38,53.57,53.37,53.4,58874.0,53.38,53.57,53.37,53.4,58874.0
2024-04-19 12:30:00,53.43,53.61,53.43,53.51,29804.0,53.43,53.61,53.43,53.51,29804.0
2024-04-19 12:40:00,53.48,53.83,53.41,53.78,45086.0,53.48,53.83,53.41,53.78,45086.0
2024-04-19 12:50:00,53.81,54.07,53.81,54.04,14579.0,53.81,54.07,53.81,54.04,14579.0
2024-04-19 13:00:00,54.0,54.08,53.85,53.97,32171.0,54.0,54.08,53.85,53.97,32171.0
2024-04-19 13:10:00,53.94,53.98,53.79,53.93,18326.0,53.94,53.98,53.79,53.93,18326.0
2024-04-19 13:20:00,53.94,53.94,53.67,53.73,8400.0,53.94,53.94,53.67,53.73,8400.0
2024-04-19 13:30:00,53.68,53.79,53.57,53.57,15740.0,53.68,53.79,53.57,53.57,15740.0
2024-04-19 13:40:00,53.61,53.7,53.56,53.7,17386.0,53.61,53.7,53.56,53.7,17386.0
2024-04-19 13:50:00,53.71,53.83,53.43,53.44,15118.0,53.71,53.83,53.43,53.44,15118.0
2024-04-19 14:00:00,53.4,53.4,52.97,53.13,27845.0,53.4,53.4,52.97,53.13,27845.0
2024-04-19 14:10:00,53.18,53.29,53.0,53.14,21489.0,53.18,53.29,53.0,53.14,21489.0
2024-04-19 14:20:00,53.14,53.16,52.76,52.76,25827.0,53.14,53.16,52.76,52.76,25827.0
2024-04-19 14:30:00,52.75,53.07,52.7,52.94,43925.0,52.75,53.07,52.7,52.94,43925.0
2024-04-19 14:40:00,52.9,53.2,52.85,53.13,83316.0,52.9,53.2,52.85,53.13,83316.0
2024-04-19 14:50:00,53.17,53.27,53.02,53.13,77244.0,53.17,53.27,53.02,53.13,77244.0
2024-04-19 15:00:00,53.1,53.27,52.98,53.25,69692.0,53.1,53.27,52.98,53.25,69692.0
2024-04-19 15:10:00,53.27,53.44,53.26,53.32,28057.0,53.27,53.44,53.26,53.32,28057.0
2024-04-19 15:20:00,53.31,53.46,53.2,53.27,39064.0,53.31,53.46,53.2,53.27,39064.0
2024-04-19 15:30:00,53.27,53.32,53.05,53.29,55966.0,53.27,53.32,53.05,53.29,55966.0
2024-04-19 15:40:00,53.28,53.43,53.07,53.43,134158.0,53.28,53.43,53.07,53.43,134158.0
2024-04-19 15:50:00,53.44,53.82,53.36,53.66,496373.0,53.44,53.82,53.36,53.66,496373.0
2024-04-22 09:30:00,54.3,54.59,52.94,53.36,216900.0,54.3,54.59,52.94,53.36,216900.0
2024-04-22 09:40:00,53.36,54.05,53.27,53.91,112978.0,53.36,54.05,53.27,53.91,112978.0
2024-04-22 09:50:00,53.91,54.02,53.2,53.28,118962.0,53.91,54.02,53.2,53.28,118962.0
2024-04-22 10:00:00,53.22,53.96,53.13,53.93,130022.0,53.22,53.96,53.13,53.93,130022.0
2024-04-22 10:10:00,53.91,54.03,53.69,53.99,41134.0,53.91,54.03,53.69,53.99,41134.0
2024-04-22 10:20:00,54.0,54.09,53.53,53.61,39631.0,54.0,54.09,53.53,53.61,39631.0
2024-04-22 10:30:00,53.6,53.76,53.45,53.48,59039.0,53.6,53.76,53.45,53.48,59039.0
2024-04-22 10:40:00,53.5,53.96,53.49,53.57,44582.0,53.5,53.96,53.49,53.57,44582.0
2024-04-22 10:50:00,53.58,53.58,53.26,53.47,42583.0,53.58,53.58,53.26,53.47,42583.0
2024-04-22 11:00:00,53.47,53.51,53.24,53.34,50760.0,53.47,53.51,53.24,53.34,50760.0
2024-04-22 11:10:00,53.34,53.42,53.1,53.16,44207.0,53.34,53.42,53.1,53.16,44207.0
2024-04-22 11:20:00,53.18,53.39,52.97,53.37,99964.0,53.18,53.39,52.97,53.37,99964.0
2024-04-22 11:30:00,53.38,53.58,53.29,53.55,48239.0,53.38,53.58,53.29,53.55,48239.0
2024-04-22 11:40:00,53.55,53.6,53.35,53.51,24658.0,53.55,53.6,53.35,53.51,24658.0
2024-04-22 11:50:00,53.48,53.65,53.43,53.65,34967.0,53.48,53.65,53.43,53.65,34967.0
2024-04-22 12:00:00,53.66,53.84,53.53,53.73,31888.0,53.66,53.84,53.53,53.73,31888.0
2024-04-22 12:10:00,53.72,54.08,53.65,54.06,78971.0,53.72,54.08,53.65,54.06,78971.0
2024-04-22 12:20:00,54.05,54.06,53.66,53.72,30588.0,54.05,54.06,53.66,53.72,30588.0
2024-04-22 12:30:00,53.71,53.83,53.59,53.77,50060.0,53.71,53.83,53.59,53.77,50060.0
2024-04-22 12:40:00,53.79,53.84,53.48,53.63,32748.0,53.79,53.84,53.48,53.63,32748.0
2024-04-22 12:50:00,53.61,53.76,53.47,53.76,38488.0,53.61,53.76,53.47,53.76,38488.0
2024-04-22 13:00:00,53.76,54.08,53.69,54.05,46827.0,53.76,54.08,53.69,54.05,46827.0
2024-04-22 13:10:00,54.03,54.26,53.96,53.97,41846.0,54.03,54.26,53.96,53.97,41846.0
2024-04-22 13:20:00,53.97,54.33,53.88,54.32,79710.0,53.97,54.33,53.88,54.32,79710.0
2024-04-22 13:30:00,54.32,54.73,54.32,54.7,108337.0,54.32,54.73,54.32,54.7,108337.0
2024-04-22 13:40:00,54.7,55.11,54.67,55.05,92267.0,54.7,55.11,54.67,55.05,92267.0
2024-04-22 13:50:00,55.05,55.32,54.96,55.29,95205.0,55.05,55.32,54.96,55.29,95205.0
2024-04-22 14:00:00,55.3,55.44,55.05,55.21,87882.0,55.3,55.44,55.05,55.21,87882.0
2024-04-22 14:10:00,55.19,55.36,55.16,55.23,33126.0,55.19,55.36,55.16,55.23,33126.0
2024-04-22 14:20:00,55.22,55.49,55.21,55.45,39660.0,55.22,55.49,55.21,55.45,39660.0
2024-04-22 14:30:00,55.44,55.52,55.06,55.11,48574.0,55.44,55.52,55.06,55.11,48574.0
2024-04-22 14:40:00,55.13,55.24,54.97,55.01,38037.0,55.13,55.24,54.97,55.01,38037.0
2024-04-22 14:50:00,55.01,55.12,54.93,54.95,44291.0,55.01,55.12,54.93,54.95,44291.0
2024-04-22 15:00:00,54.93,55.08,54.85,54.97,43233.0,54.93,55.08,54.85,54.97,43233.0
2024-04-22 15:10:00,54.96,55.07,54.87,54.87,40471.0,54.96,55.07,54.87,54.87,40471.0
2024-04-22 15:20:00,54.84,54.85,54.65,54.8,55669.0,54.84,54.85,54.65,54.8,55669.0
2024-04-22 15:30:00,54.79,54.89,54.57,54.76,73879.0,54.79,54.89,54.57,54.76,73879.0
2024-04-22 15:40:00,54.75,54.78,54.6,54.66,87170.0,54.75,54.78,54.6,54.66,87170.0
2024-04-22 15:50:00,54.64,54.83,54.47,54.75,401518.0,54.64,54.83,54.47,54.75,401518.0
2024-04-23 09:30:00,54.55,55.79,54.55,55.76,72403.0,54.55,55.79,54.55,55.76,72403.0
2024-04-23 09:40:00,55.75,56.8,55.75,56.78,91207.0,55.75,56.8,55.75,56.78,91207.0
2024-04-23 09:50:00,56.78,57.51,56.61,57.51,105615.0,56.78,57.51,56.61,57.51,105615.0
2024-04-23 10:00:00,57.52,58.28,57.48,58.11,195082.0,57.52,58.28,57.48,58.11,195082.0
2024-04-23 10:10:00,58.07,58.1,57.68,57.85,94677.0,58.07,58.1,57.68,57.85,94677.0
2024-04-23 10:20:00,57.8,57.93,57.62,57.71,50264.0,57.8,57.93,57.62,57.71,50264.0
2024-04-23 10:30:00,57.74,58.05,57.55,57.72,60448.0,57.74,58.05,57.55,57.72,60448.0
2024-04-23 10:40:00,57.68,57.81,57.53,57.67,49069.0,57.68,57.81,57.53,57.67,49069.0
2024-04-23 10:50:00,57.68,57.71,57.56,57.62,25398.0,57.68,57.71,57.56,57.62,25398.0
2024-04-23 11:00:00,57.62,57.65,57.05,57.3,55597.0,57.62,57.65,57.05,57.3,55597.0
2024-04-23 11:10:00,57.35,57.52,57.3,57.36,41546.0,57.35,57.52,57.3,57.36,41546.0
2024-04-23 11:20:00,57.36,57.73,57.33,57.61,46821.0,57.36,57.73,57.33,57.61,46821.0
2024-04-23 11:30:00,57.62,57.62,57.18,57.32,69839.0,57.62,57.62,57.18,57.32,69839.0
2024-04-23 11:40:00,57.34,57.41,57.22,57.28,22372.0,57.34,57.41,57.22,57.28,22372.0
2024-04-23 11:50:00,57.3,57.44,57.2,57.23,35296.0,57.3,57.44,57.2,57.23,35296.0
2024-04-23 12:00:00,57.25,57.32,57.03,57.32,29721.0,57.25,57.32,57.03,57.32,29721.0
2024-04-23 12:10:00,57.32,57.42,57.23,57.33,29333.0,57.32,57.42,57.23,57.33,29333.0
2024-04-23 12:20:00,57.33,57.52,57.28,57.46,66964.0,57.33,57.52,57.28,57.46,66964.0
2024-04-23 12:30:00,57.5,57.52,57.28,57.46,44866.0,57.5,57.52,57.28,57.46,44866.0
2024-04-23 12:40:00,57.46,57.73,57.42,57.65,42380.0,57.46,57.73,57.42,57.65,42380.0
2024-04-23 12:50:00,57.64,57.8,57.51,57.56,26839.0,57.64,57.8,57.51,57.56,26839.0
2024-04-23 13:00:00,57.55,57.72,57.47,57.62,28869.0,57.55,57.72,57.47,57.62,28869.0
2024-04-23 13:10:00,57.61,57.85,57.5,57.82,32865.0,57.61,57.85,57.5,57.82,32865.0
2024-04-23 13:20:00,57.83,57.92,57.8,57.84,18812.0,57.83,57.92,57.8,57.84,18812.0
2024-04-23 13:30:00,57.83,57.89,57.73,57.89,24857.0,57.83,57.89,57.73,57.89,24857.0
2024-04-23 13:40:00,57.89,58.19,57.88,58.16,55057.0,57.89,58.19,57.88,58.16,55057.0
2024-04-23 13:50:00,58.14,58.4,58.06,58.29,66306.0,58.14,58.4,58.06,58.29,66306.0
2024-04-23 14:00:00,58.32,58.33,58.04,58.14,46798.0,58.32,58.33,58.04,58.14,46798.0
2024-04-23 14:10:00,58.14,58.21,58.04,58.07,40269.0,58.14,58.21,58.04,58.07,40269.0
2024-04-23 14:20:00,58.07,58.16,57.99,58.11,39503.0,58.07,58.16,57.99,58.11,39503.0
2024-04-23 14:30:00,58.1,58.14,57.94,58.07,35994.0,58.1,58.14,57.94,58.07,35994.0
2024-04-23 14:40:00,58.07,58.13,57.88,57.88,23135.0,58.07,58.13,57.88,57.88,23135.0
2024-04-23 14:50:00,57.9,58.0,57.87,57.96,26649.0,57.9,58.0,57.87,57.96,26649.0
2024-04-23 15:00:00,57.97,57.98,57.72,57.8,29397.0,57.97,57.98,57.72,57.8,29397.0
2024-04-23 15:10:00,57.82,57.88,57.67,57.76,54846.0,57.82,57.88,57.67,57.76,54846.0
2024-04-23 15:20:00,57.73,57.75,57.61,57.71,44049.0,57.73,57.75,57.61,57.71,44049.0
2024-04-23 15:30:00,57.7,57.76,57.63,57.73,71972.0,57.7,57.76,57.63,57.73,71972.0
2024-04-23 15:40:00,57.72,57.81,57.68,57.72,129341.0,57.72,57.81,57.68,57.72,129341.0
2024-04-23 15:50:00,57.73,57.87,57.65,57.76,456156.0,57.73,57.87,57.65,57.76,456156.0
2024-04-24 09:30:00,57.19,58.33,56.0,56.46,209691.0,57.19,58.33,56.0,56.46,209691.0
2024-04-24 09:40:00,56.4,57.13,56.37,56.85,90138.0,56.4,57.13,56.37,56.85,90138.0
2024-04-24 09:50:00,56.85,57.24,56.03,56.03,134746.0,56.85,57.24,56.03,56.03,134746.0
2024-04-24 10:00:00,56.11,56.23,55.26,55.63,203322.0,56.11,56.23,55.26,55.63,203322.0
2024-04-24 10:10:00,55.64,55.7,54.79,54.96,138623.0,55.64,55.7,54.79,54.96,138623.0
2024-04-24 10:20:00,54.97,55.19,54.62,54.73,122944.0,54.97,55.19,54.62,54.73,122944.0
2024-04-24 10:30:00,54.77,54.81,54.36,54.53,114174.0,54.77,54.81,54.36,54.53,114174.0
2024-04-24 10:40:00,54.45,54.55,54.1,54.28,130057.0,54.45,54.55,54.1,54.28,130057.0
2024-04-24 10:50:00,54.24,54.26,53.7,54.03,137477.0,54.24,54.26,53.7,54.03,137477.0
2024-04-24 11:00:00,54.04,54.06,53.49,53.8,217204.0,54.04,54.06,53.49,53.8,217204.0
2024-04-24 11:10:00,53.81,53.9,53.57,53.57,130654.0,53.81,53.9,53.57,53.57,130654.0
2024-04-24 11:20:00,53.6,53.6,53.15,53.48,79688.0,53.6,53.6,53.15,53.48,79688.0
2024-04-24 11:30:00,53.45,53.59,53.09,53.16,96557.0,53.45,53.59,53.09,53.16,96557.0
2024-04-24 11:40:00,53.17,53.17,52.78,53.01,130609.0,53.17,53.17,52.78,53.01,130609.0
2024-04-24 11:50:00,53.0,53.27,52.94,53.01,82951.0,53.0,53.27,52.94,53.01,82951.0
2024-04-24 12:00:00,52.98,53.09,52.67,52.8,66530.0,52.98,53.09,52.67,52.8,66530.0
2024-04-24 12:10:00,52.79,53.33,52.78,53.28,85500.0,52.79,53.33,52.78,53.28,85500.0
2024-04-24 12:20:00,53.26,53.48,53.2,53.29,79979.0,53.26,53.48,53.2,53.29,79979.0
2024-04-24 12:30:00,53.29,53.3,53.0,53.02,88433.0,53.29,53.3,53.0,53.02,88433.0
2024-04-24 12:40:00,53.0,53.04,52.3,52.4,110859.0,53.0,53.04,52.3,52.4,110859.0
2024-04-24 12:50:00,52.38,52.87,52.34,52.85,106105.0,52.38,52.87,52.34,52.85,106105.0
2024-04-24 13:00:00,52.82,53.14,52.79,52.91,109215.0,52.82,53.14,52.79,52.91,109215.0
2024-04-24 13:10:00,52.92,53.32,52.74,53.32,123835.0,52.92,53.32,52.74,53.32,123835.0
2024-04-24 13:20:00,53.34,53.56,53.2,53.27,81214.0,53.34,53.56,53.2,53.27,81214.0
2024-04-24 13:30:00,53.27,53.52,53.19,53.35,65843.0,53.27,53.52,53.19,53.35,65843.0
2024-04-24 13:40:00,53.36,53.63,53.36,53.43,62533.0,53.36,53.63,53.36,53.43,62533.0
2024-04-24 13:50:00,53.4,53.52,53.11,53.23,54802.0,53.4,53.52,53.11,53.23,54802.0
2024-04-24 14:00:00,53.21,53.31,52.9,53.02,146423.0,53.21,53.31,52.9,53.02,146423.0
2024-04-24 14:10:00,53.02,53.2,52.81,52.87,48890.0,53.02,53.2,52.81,52.87,48890.0
2024-04-24 14:20:00,52.87,52.91,52.59,52.61,55903.0,52.87,52.91,52.59,52.61,55903.0
2024-04-24 14:30:00,52.61,52.67,52.29,52.47,102898.0,52.61,52.67,52.29,52.47,102898.0
2024-04-24 14:40:00,52.45,52.63,52.36,52.56,50067.0,52.45,52.63,52.36,52.56,50067.0
2024-04-24 14:50:00,52.59,52.73,52.46,52.48,83755.0,52.59,52.73,52.46,52.48,83755.0
2024-04-24 15:00:00,52.5,52.78,52.4,52.76,70237.0,52.5,52.78,52.4,52.76,70237.0
2024-04-24 15:10:00,52.78,53.07,52.77,52.93,107788.0,52.78,53.07,52.77,52.93,107788.0
2024-04-24 15:20:00,52.93,53.21,52.85,53.07,90056.0,52.93,53.21,52.85,53.07,90056.0
2024-04-24 15:30:00,53.08,53.31,53.01,53.24,112477.0,53.08,53.31,53.01,53.24,112477.0
2024-04-24 15:40:00,53.23,53.39,53.06,53.36,123237.0,53.23,53.39,53.06,53.36,123237.0
2024-04-24 15:50:00,53.35,53.35,52.89,52.92,509971.0,53.35,53.35,52.89,52.92,509971.0
2024-04-25 09:30:00,50.76,51.74,50.56,51.56,142460.0,50.76,51.74,50.56,51.56,142460.0
2024-04-25 09:40:00,51.53,52.24,51.19,51.29,90020.0,51.53,52.24,51.19,51.29,90020.0
2024-04-25 09:50:00,51.29,51.38,50.95,51.05,67964.0,51.29,51.38,50.95,51.05,67964.0
2024-04-25 10:00:00,51.07,51.59,50.92,51.59,103225.0,51.07,51.59,50.92,51.59,103225.0
2024-04-25 10:10:00,51.64,52.23,51.61,52.23,57013.0,51.64,52.23,51.61,52.23,57013.0
2024-04-25 10:20:00,52.24,52.37,52.0,52.21,83990.0,52.24,52.37,52.0,52.21,83990.0
2024-04-25 10:30:00,52.2,52.21,51.71,52.0,86600.0,52.2,52.21,51.71,52.0,86600.0
2024-04-25 10:40:00,51.95,51.95,51.47,51.47,45705.0,51.95,51.95,51.47,51.47,45705.0
2024-04-25 10:50:00,51.49,51.59,51.35,51.36,46031.0,51.49,51.59,51.35,51.36,46031.0
2024-04-25 11:00:00,51.36,51.56,51.34,51.5,39343.0,51.36,51.56,51.34,51.5,39343.0
2024-04-25 11:10:00,51.53,51.56,51.16,51.34,45610.0,51.53,51.56,51.16,51.34,45610.0
2024-04-25 11:20:00,51.35,51.39,51.12,51.22,38710.0,51.35,51.39,51.12,51.22,38710.0
2024-04-25 11:30:00,51.24,51.36,51.01,51.29,48511.0,51.24,51.36,51.01,51.29,48511.0
2024-04-25 11:40:00,51.31,51.73,51.31,51.71,93396.0,51.31,51.73,51.31,51.71,93396.0
2024-04-25 11:50:00,51.7,52.24,51.63,52.23,60802.0,51.7,52.24,51.63,52.23,60802.0
2024-04-25 12:00:00,52.22,52.22,52.03,52.03,51331.0,52.22,52.22,52.03,52.03,51331.0
2024-04-25 12:10:00,52.08,52.23,51.99,52.11,28587.0,52.08,52.23,51.99,52.11,28587.0
2024-04-25 12:20:00,52.09,52.14,51.99,52.02,16065.0,52.09,52.14,51.99,52.02,16065.0
2024-04-25 12:30:00,52.02,52.38,51.95,52.08,95347.0,52.02,52.38,51.95,52.08,95347.0
2024-04-25 12:40:00,52.08,52.1,51.94,52.07,15471.0,52.08,52.1,51.94,52.07,15471.0
2024-04-25 12:50:00,52.05,52.21,52.01,52.1,22477.0,52.05,52.21,52.01,52.1,22477.0
2024-04-25 13:00:00,52.11,52.15,51.98,52.01,14601.0,52.11,52.15,51.98,52.01,14601.0
2024-04-25 13:10:00,51.99,52.11,51.79,51.98,23675.0,51.99,52.11,51.79,51.98,23675.0
2024-04-25 13:20:00,51.98,52.19,51.91,51.99,15777.0,51.98,52.19,51.91,51.99,15777.0
2024-04-25 13:30:00,51.98,52.16,51.94,52.14,20143.0,51.98,52.16,51.94,52.14,20143.0
2024-04-25 13:40:00,52.08,52.3,52.01,52.24,19162.0,52.08,52.3,52.01,52.24,19162.0
2024-04-25 13:50:00,52.22,52.22,52.06,52.18,19043.0,52.22,52.22,52.06,52.18,19043.0
2024-04-25 14:00:00,52.17,52.17,51.97,52.02,21186.0,52.17,52.17,51.97,52.02,21186.0
2024-04-25 14:10:00,52.01,52.06,51.9,51.97,29636.0,52.01,52.06,51.9,51.97,29636.0
2024-04-25 14:20:00,51.99,51.99,51.54,51.54,35690.0,51.99,51.99,51.54,51.54,35690.0
2024-04-25 14:30:00,51.54,51.66,51.43,51.44,44778.0,51.54,51.66,51.43,51.44,44778.0
2024-04-25 14:40:00,51.43,51.51,51.39,51.46,30185.0,51.43,51.51,51.39,51.46,30185.0
2024-04-25 14:50:00,51.47,51.57,51.44,51.55,26497.0,51.47,51.57,51.44,51.55,26497.0
2024-04-25 15:00:00,51.58,51.71,51.48,51.48,40435.0,51.58,51.71,51.48,51.48,40435.0
2024-04-25 15:10:00,51.47,51.62,51.44,51.59,39582.0,51.47,51.62,51.44,51.59,39582.0
2024-04-25 15:20:00,51.58,51.73,51.52,51.57,48306.0,51.58,51.73,51.52,51.57,48306.0
2024-04-25 15:30:00,51.57,51.69,51.34,51.37,71617.0,51.57,51.69,51.34,51.37,71617.0
2024-04-25 15:40:00,51.36,51.37,51.1,51.11,88019.0,51.36,51.37,51.1,51.11,88019.0
2024-04-25 15:50:00,51.12,51.28,50.94,50.95,519291.0,51.12,51.28,50.94,50.95,519291.0
2024-04-26 09:30:00,50.58,50.95,49.25,50.59,311960.0,50.58,50.95,49.25,50.59,311960.0
2024-04-26 09:40:00,50.68,51.17,50.49,51.13,179881.0,50.68,51.17,50.49,51.13,179881.0
2024-04-26 09:50:00,51.13,51.3,50.82,51.24,111114.0,51.13,51.3,50.82,51.24,111114.0
2024-04-26 10:00:00,51.23,51.79,51.19,51.7,122613.0,51.23,51.79,51.19,51.7,122613.0
2024-04-26 10:10:00,51.67,52.39,51.67,52.01,127806.0,51.67,52.39,51.67,52.01,127806.0
2024-04-26 10:20:00,52.05,52.11,51.68,51.71,75475.0,52.05,52.11,51.68,51.71,75475.0
2024-04-26 10:30:00,51.66,51.77,51.42,51.65,63798.0,51.66,51.77,51.42,51.65,63798.0
2024-04-26 10:40:00,51.67,51.97,51.58,51.83,87080.0,51.67,51.97,51.58,51.83,87080.0
2024-04-26 10:50:00,51.83,51.94,51.41,51.8,32196.0,51.83,51.94,51.41,51.8,32196.0
2024-04-26 11:00:00,51.8,52.03,51.75,51.89,61279.0,51.8,52.03,51.75,51.89,61279.0
2024-04-26 11:10:00,51.89,51.94,51.6,51.91,36430.0,51.89,51.94,51.6,51.91,36430.0
2024-04-26 11:20:00,51.9,51.93,51.43,51.44,46552.0,51.9,51.93,51.43,51.44,46552.0
2024-04-26 11:30:00,51.47,51.54,51.3,51.46,38273.0,51.47,51.54,51.3,51.46,38273.0
2024-04-26 11:40:00,51.43,51.6,51.39,51.48,18128.0,51.43,51.6,51.39,51.48,18128.0
2024-04-26 11:50:00,51.47,51.88,51.32,51.71,66003.0,51.47,51.88,51.32,51.71,66003.0
2024-04-26 12:00:00,51.73,52.0,51.59,51.83,35763.0,51.73,52.0,51.59,51.83,35763.0
2024-04-26 12:10:00,51.83,52.03,51.8,51.9,60357.0,51.83,52.03,51.8,51.9,60357.0
2024-04-26 12:20:00,51.93,51.93,51.68,51.8,27775.0,51.93,51.93,51.68,51.8,27775.0
2024-04-26 12:30:00,51.79,52.02,51.74,51.97,45647.0,51.79,52.02,51.74,51.97,45647.0
2024-04-26 12:40:00,51.98,52.02,51.8,51.91,41337.0,51.98,52.02,51.8,51.91,41337.0
2024-04-26 12:50:00,51.92,51.93,51.73,51.73,56411.0,51.92,51.93,51.73,51.73,56411.0
2024-04-26 13:00:00,51.71,52.04,51.67,52.0,166964.0,51.71,52.04,51.67,52.0,166964.0
2024-04-26 13:10:00,52.0,52.38,51.99,52.27,41060.0,52.0,52.38,51.99,52.27,41060.0
2024-04-26 13:20:00,52.3,52.3,51.99,52.01,30098.0,52.3,52.3,51.99,52.01,30098.0
2024-04-26 13:30:00,52.02,52.08,51.93,52.01,19999.0,52.02,52.08,51.93,52.01,19999.0
2024-04-26 13:40:00,52.01,52.01,51.78,51.95,14676.0,52.01,52.01,51.78,51.95,14676.0
2024-04-26 13:50:00,51.98,52.14,51.87,52.1,59493.0,51.98,52.14,51.87,52.1,59493.0
2024-04-26 14:00:00,52.12,52.24,51.98,52.09,38043.0,52.12,52.24,51.98,52.09,38043.0
2024-04-26 14:10:00,52.07,52.1,51.88,51.88,17475.0,52.07,52.1,51.88,51.88,17475.0
2024-04-26 14:20:00,51.9,51.99,51.83,51.88,23796.0,51.9,51.99,51.83,51.88,23796.0
2024-04-26 14:30:00,51.86,51.87,51.71,51.76,16943.0,51.86,51.87,51.71,51.76,16943.0
2024-04-26 14:40:00,51.77,51.77,51.65,51.66,12678.0,51.77,51.77,51.65,51.66,12678.0
2024-04-26 14:50:00,51.66,51.98,51.64,51.98,31150.0,51.66,51.98,51.64,51.98,31150.0
2024-04-26 15:00:00,51.97,52.24,51.94,52.22,48059.0,51.97,52.24,51.94,52.22,48059.0
2024-04-26 15:10:00,52.22,52.25,52.01,52.07,61181.0,52.22,52.25,52.01,52.07,61181.0
2024-04-26 15:20:00,52.06,52.51,51.99,52.21,80343.0,52.06,52.51,51.99,52.21,80343.0
2024-04-26 15:30:00,52.19,52.22,52.03,52.11,31516.0,52.19,52.22,52.03,52.11,31516.0
2024-04-26 15:40:00,52.11,52.22,52.0,52.11,64953.0,52.11,52.22,52.0,52.11,64953.0
2024-04-26 15:50:00,52.1,52.27,51.98,52.0,282881.0,52.1,52.27,51.98,52.0,282881.0
2024-04-29 09:30:00,51.91,52.59,51.5,51.78,114127.0,51.91,52.59,51.5,51.78,114127.0
2024-04-29 09:40:00,51.69,51.76,51.03,51.49,81664.0,51.69,51.76,51.03,51.49,81664.0
2024-04-29 09:50:00,51.49,51.62,51.11,51.52,115072.0,51.49,51.62,51.11,51.52,115072.0
2024-04-29 10:00:00,51.52,51.79,51.33,51.51,66577.0,51.52,51.79,51.33,51.51,66577.0
2024-04-29 10:10:00,51.45,52.27,51.44,52.1,92108.0,51.45,52.27,51.44,52.1,92108.0
2024-04-29 10:20:00,52.13,52.26,51.99,52.22,80455.0,52.13,52.26,51.99,52.22,80455.0
2024-04-29 10:30:00,52.22,52.32,51.99,52.2,82924.0,52.22,52.32,51.99,52.2,82924.0
2024-04-29 10:40:00,52.19,52.34,51.84,52.01,67413.0,52.19,52.34,51.84,52.01,67413.0
2024-04-29 10:50:00,52.03,52.05,51.62,51.69,51239.0,52.03,52.05,51.62,51.69,51239.0
2024-04-29 11:00:00,51.67,51.69,51.4,51.45,46658.0,51.67,51.69,51.4,51.45,46658.0
2024-04-29 11:10:00,51.47,51.48,51.2,51.36,52735.0,51.47,51.48,51.2,51.36,52735.0
2024-04-29 11:20:00,51.36,51.49,51.27,51.49,50710.0,51.36,51.49,51.27,51.49,50710.0
2024-04-29 11:30:00,51.48,51.72,51.41,51.48,30611.0,51.48,51.72,51.41,51.48,30611.0
2024-04-29 11:40:00,51.47,51.64,51.47,51.53,35167.0,51.47,51.64,51.47,51.53,35167.0
2024-04-29 11:50:00,51.53,51.68,51.41,51.64,31698.0,51.53,51.68,51.41,51.64,31698.0
2024-04-29 12:00:00,51.62,51.82,51.53,51.77,27868.0,51.62,51.82,51.53,51.77,27868.0
2024-04-29 12:10:00,51.8,51.88,51.73,51.76,20454.0,51.8,51.88,51.73,51.76,20454.0
2024-04-29 12:20:00,51.71,51.73,51.63,51.69,22409.0,51.71,51.73,51.63,51.69,22409.0
2024-04-29 12:30:00,51.68,51.85,51.64,51.73,21488.0,51.68,51.85,51.64,51.73,21488.0
2024-04-29 12:40:00,51.69,51.69,51.32,51.34,114187.0,51.69,51.69,51.32,51.34,114187.0
2024-04-29 12:50:00,51.33,51.46,51.33,51.43,40397.0,51.33,51.46,51.33,51.43,40397.0
2024-04-29 13:00:00,51.43,51.61,51.33,51.55,34462.0,51.43,51.61,51.33,51.55,34462.0
2024-04-29 13:10:00,51.55,51.72,51.53,51.65,25711.0,51.55,51.72,51.53,51.65,25711.0
2024-04-29 13:20:00,51.65,51.85,51.65,51.85,26316.0,51.65,51.85,51.65,51.85,26316.0
2024-04-29 13:30:00,51.86,51.95,51.83,51.87,35101.0,51.86,51.95,51.83,51.87,35101.0
2024-04-29 13:40:00,51.87,51.94,51.69,51.82,35224.0,51.87,51.94,51.69,51.82,35224.0
2024-04-29 13:50:00,51.8,51.8,51.67,51.72,28933.0,51.8,51.8,51.67,51.72,28933.0
2024-04-29 14:00:00,51.72,51.72,51.51,51.57,41115.0,51.72,51.72,51.51,51.57,41115.0
2024-04-29 14:10:00,51.57,51.65,51.44,51.53,35566.0,51.57,51.65,51.44,51.53,35566.0
2024-04-29 14:20:00,51.52,51.6,51.5,51.55,25341.0,51.52,51.6,51.5,51.55,25341.0
2024-04-29 14:30:00,51.53,51.53,51.17,51.34,101582.0,51.53,51.53,51.17,51.34,101582.0
2024-04-29 14:40:00,51.34,51.52,51.31,51.49,43480.0,51.34,51.52,51.31,51.49,43480.0
2024-04-29 14:50:00,51.49,51.54,51.37,51.47,38112.0,51.49,51.54,51.37,51.47,38112.0
2024-04-29 15:00:00,51.47,51.5,51.02,51.31,99427.0,51.47,51.5,51.02,51.31,99427.0
2024-04-29 15:10:00,51.32,51.37,51.26,51.3,62327.0,51.32,51.37,51.26,51.3,62327.0
2024-04-29 15:20:00,51.31,51.48,51.31,51.46,54325.0,51.31,51.48,51.31,51.46,54325.0
2024-04-29 15:30:00,51.46,51.59,51.39,51.41,64114.0,51.46,51.59,51.39,51.41,64114.0
2024-04-29 15:40:00,51.42,51.45,51.29,51.36,91930.0,51.42,51.45,51.29,51.36,91930.0
2024-04-29 15:50:00,51.37,51.45,51.09,51.19,424593.0,51.37,51.45,51.09,51.19,424593.0
2024-04-30 09:30:00,52.14,52.74,51.17,52.68,271419.0,52.14,52.74,51.17,52.68,271419.0
2024-04-30 09:40:00,52.66,52.72,52.07,52.22,89265.0,52.66,52.72,52.07,52.22,89265.0
2024-04-30 09:50:00,52.17,52.22,51.68,51.95,121499.0,52.17,52.22,51.68,51.95,121499.0
2024-04-30 10:00:00,51.95,52.39,51.95,52.29,117022.0,51.95,52.39,51.95,52.29,117022.0
2024-04-30 10:10:00,52.25,52.29,51.87,52.23,119830.0,52.25,52.29,51.87,52.23,119830.0
2024-04-30 10:20:00,52.19,52.42,52.17,52.21,78944.0,52.19,52.42,52.17,52.21,78944.0
2024-04-30 10:30:00,52.18,52.43,51.95,52.3,66574.0,52.18,52.43,51.95,52.3,66574.0
2024-04-30 10:40:00,52.3,52.78,52.27,52.77,78377.0,52.3,52.78,52.27,52.77,78377.0
2024-04-30 10:50:00,52.78,52.92,52.23,52.33,93240.0,52.78,52.92,52.23,52.33,93240.0
2024-04-30 11:00:00,52.3,52.37,52.21,52.31,34569.0,52.3,52.37,52.21,52.31,34569.0
2024-04-30 11:10:00,52.32,52.32,52.04,52.14,66681.0,52.32,52.32,52.04,52.14,66681.0
2024-04-30 11:20:00,52.13,52.48,52.12,52.48,77551.0,52.13,52.48,52.12,52.48,77551.0
2024-04-30 11:30:00,52.48,52.52,52.2,52.32,60236.0,52.48,52.52,52.2,52.32,60236.0
2024-04-30 11:40:00,52.3,52.3,51.79,51.88,89100.0,52.3,52.3,51.79,51.88,89100.0
2024-04-30 11:50:00,51.86,52.06,51.78,52.02,43366.0,51.86,52.06,51.78,52.02,43366.0
2024-04-30 12:00:00,52.03,52.11,51.81,51.83,32801.0,52.03,52.11,51.81,51.83,32801.0
2024-04-30 12:10:00,51.84,51.88,51.43,51.44,30727.0,51.84,51.88,51.43,51.44,30727.0
2024-04-30 12:20:00,51.45,51.69,51.36,51.51,83058.0,51.45,51.69,51.36,51.51,83058.0
2024-04-30 12:30:00,51.41,51.53,51.13,51.3,85563.0,51.41,51.53,51.13,51.3,85563.0
2024-04-30 12:40:00,51.3,51.46,51.15,51.29,43775.0,51.3,51.46,51.15,51.29,43775.0
2024-04-30 12:50:00,51.27,51.39,51.26,51.37,47839.0,51.27,51.39,51.26,51.37,47839.0
2024-04-30 13:00:00,51.35,51.49,51.17,51.2,60393.0,51.35,51.49,51.17,51.2,60393.0
2024-04-30 13:10:00,51.2,51.3,50.88,50.92,53349.0,51.2,51.3,50.88,50.92,53349.0
2024-04-30 13:20:00,50.93,51.24,50.93,51.11,40694.0,50.93,51.24,50.93,51.11,40694.0
2024-04-30 13:30:00,51.1,51.15,51.05,51.11,36879.0,51.1,51.15,51.05,51.11,36879.0
2024-04-30 13:40:00,51.1,51.3,51.05,51.29,47552.0,51.1,51.3,51.05,51.29,47552.0
2024-04-30 13:50:00,51.3,51.3,51.05,51.21,48869.0,51.3,51.3,51.05,51.21,48869.0
2024-04-30 14:00:00,51.21,51.27,51.14,51.27,45768.0,51.21,51.27,51.14,51.27,45768.0
2024-04-30 14:10:00,51.28,51.3,50.8,50.85,108953.0,51.28,51.3,50.8,50.85,108953.0
2024-04-30 14:20:00,50.85,50.94,50.71,50.73,44671.0,50.85,50.94,50.71,50.73,44671.0
2024-04-30 14:30:00,50.73,50.85,50.72,50.83,43518.0,50.73,50.85,50.72,50.83,43518.0
2024-04-30 14:40:00,50.84,51.07,50.83,50.9,53408.0,50.84,51.07,50.83,50.9,53408.0
2024-04-30 14:50:00,50.91,50.91,50.71,50.81,65160.0,50.91,50.91,50.71,50.81,65160.0
2024-04-30 15:00:00,50.82,50.9,50.69,50.82,61044.0,50.82,50.9,50.69,50.82,61044.0
2024-04-30 15:10:00,50.83,50.88,50.7,50.78,66079.0,50.83,50.88,50.7,50.78,66079.0
2024-04-30 15:20:00,50.78,50.8,50.42,50.55,94026.0,50.78,50.8,50.42,50.55,94026.0
2024-04-30 15:30:00,50.54,50.55,50.25,50.26,167201.0,50.54,50.55,50.25,50.26,167201.0
2024-04-30 15:40:00,50.27,50.62,50.26,50.39,131034.0,50.27,50.62,50.26,50.39,131034.0
2024-04-30 15:50:00,50.38,50.38,50.1,50.17,501693.0,50.38,50.38,50.1,50.17,501693.0
2024-05-01 09:30:00,50.32,50.77,50.2,50.69,66295.0,50.32,50.77,50.2,50.69,66295.0
2024-05-01 09:40:00,50.68,50.71,50.34,50.62,62879.0,50.68,50.71,50.34,50.62,62879.0
2024-05-01 09:50:00,50.64,50.74,50.15,50.55,76066.0,50.64,50.74,50.15,50.55,76066.0
2024-05-01 10:00:00,50.57,50.74,50.14,50.18,77364.0,50.57,50.74,50.14,50.18,77364.0
2024-05-01 10:10:00,50.12,50.27,49.8,50.0,66400.0,50.12,50.27,49.8,50.0,66400.0
2024-05-01 10:20:00,50.01,50.16,49.77,49.95,84686.0,50.01,50.16,49.77,49.95,84686.0
2024-05-01 10:30:00,49.94,50.1,49.83,50.08,65037.0,49.94,50.1,49.83,50.08,65037.0
2024-05-01 10:40:00,50.11,50.13,49.89,49.96,82743.0,50.11,50.13,49.89,49.96,82743.0
2024-05-01 10:50:00,49.93,50.17,49.82,49.84,51518.0,49.93,50.17,49.82,49.84,51518.0
2024-05-01 11:00:00,49.85,50.11,49.79,49.81,73105.0,49.85,50.11,49.79,49.81,73105.0
2024-05-01 11:10:00,49.79,49.86,49.51,49.55,66553.0,49.79,49.86,49.51,49.55,66553.0
2024-05-01 11:20:00,49.56,49.84,49.55,49.84,78281.0,49.56,49.84,49.55,49.84,78281.0
2024-05-01 11:30:00,49.84,50.02,49.75,50.0,64827.0,49.84,50.02,49.75,50.0,64827.0
2024-05-01 11:40:00,50.0,50.13,49.97,50.03,60137.0,50.0,50.13,49.97,50.03,60137.0
2024-05-01 11:50:00,50.03,50.05,49.68,49.7,95428.0,50.03,50.05,49.68,49.7,95428.0
2024-05-01 12:00:00,49.68,50.0,49.57,49.95,92426.0,49.68,50.0,49.57,49.95,92426.0
2024-05-01 12:10:00,49.97,50.06,49.7,49.7,34062.0,49.97,50.06,49.7,49.7,34062.0
2024-05-01 12:20:00,49.71,50.16,49.65,50.1,160424.0,49.71,50.16,49.65,50.1,160424.0
2024-05-01 12:30:00,50.09,50.15,49.68,49.77,86350.0,50.09,50.15,49.68,49.77,86350.0
2024-05-01 12:40:00,49.76,49.76,49.5,49.66,87043.0,49.76,49.76,49.5,49.66,87043.0
2024-05-01 12:50:00,49.66,49.74,49.55,49.64,110607.0,49.66,49.74,49.55,49.64,110607.0
2024-05-01 13:00:00,49.65,49.68,49.48,49.49,36893.0,49.65,49.68,49.48,49.49,36893.0
2024-05-01 13:10:00,49.49,49.7,49.49,49.67,51206.0,49.49,49.7,49.49,49.67,51206.0
2024-05-01 13:20:00,49.69,50.0,49.69,49.98,78128.0,49.69,50.0,49.69,49.98,78128.0
2024-05-01 13:30:00,50.0,50.16,49.74,50.13,82197.0,50.0,50.16,49.74,50.13,82197.0
2024-05-01 13:40:00,50.14,50.2,50.09,50.15,70711.0,50.14,50.2,50.09,50.15,70711.0
2024-05-01 13:50:00,50.15,50.44,50.14,50.41,75587.0,50.15,50.44,50.14,50.41,75587.0
2024-05-01 14:00:00,50.41,51.07,50.37,50.81,174243.0,50.41,51.07,50.37,50.81,174243.0
2024-05-01 14:10:00,50.77,50.88,50.59,50.8,69109.0,50.77,50.88,50.59,50.8,69109.0
2024-05-01 14:20:00,50.8,51.19,50.72,51.15,70843.0,50.8,51.19,50.72,51.15,70843.0
2024-05-01 14:30:00,51.14,51.81,50.62,51.78,144381.0,51.14,51.81,50.62,51.78,144381.0
2024-05-01 14:40:00,51.77,52.73,51.67,52.63,261909.0,51.77,52.73,51.67,52.63,261909.0
2024-05-01 14:50:00,52.69,53.06,52.59,52.93,215585.0,52.69,53.06,52.59,52.93,215585.0
2024-05-01 15:00:00,53.06,53.37,52.61,53.05,238342.0,53.06,53.37,52.61,53.05,238342.0
2024-05-01 15:10:00,53.05,53.13,52.34,52.36,297514.0,53.05,53.13,52.34,52.36,297514.0
2024-05-01 15:20:00,52.37,52.5,51.94,52.03,169288.0,52.37,52.5,51.94,52.03,169288.0
2024-05-01 15:30:00,52.02,52.02,51.1,51.18,235829.0,52.02,52.02,51.1,51.18,235829.0
2024-05-01 15:40:00,51.23,51.46,51.02,51.21,180427.0,51.23,51.46,51.02,51.21,180427.0
2024-05-01 15:50:00,51.21,51.21,50.5,50.52,767528.0,51.21,51.21,50.5,50.52,767528.0
2024-05-02 09:30:00,59.99,60.0,56.0,57.08,1108540.0,59.99,60.0,56.0,57.08,1108540.0
2024-05-02 09:40:00,57.08,58.19,55.55,57.57,863455.0,57.08,58.19,55.55,57.57,863455.0
2024-05-02 09:50:00,57.6,58.4,57.2,57.59,441557.0,57.6,58.4,57.2,57.59,441557.0
2024-05-02 10:00:00,57.59,57.74,56.03,56.05,475433.0,57.59,57.74,56.03,56.05,475433.0
2024-05-02 10:10:00,56.01,57.0,55.59,55.61,485985.0,56.01,57.0,55.59,55.61,485985.0
2024-05-02 10:20:00,55.58,56.57,55.47,56.4,237998.0,55.58,56.57,55.47,56.4,237998.0
2024-05-02 10:30:00,56.39,56.46,55.66,55.82,210231.0,56.39,56.46,55.66,55.82,210231.0
2024-05-02 10:40:00,55.85,56.62,55.32,56.62,275233.0,55.85,56.62,55.32,56.62,275233.0
2024-05-02 10:50:00,56.52,56.57,56.02,56.18,160619.0,56.52,56.57,56.02,56.18,160619.0
2024-05-02 11:00:00,56.18,57.17,56.13,56.76,208664.0,56.18,57.17,56.13,56.76,208664.0
2024-05-02 11:10:00,56.76,57.47,56.71,57.24,251700.0,56.76,57.47,56.71,57.24,251700.0
2024-05-02 11:20:00,57.24,57.28,56.83,57.03,179844.0,57.24,57.28,56.83,57.03,179844.0
2024-05-02 11:30:00,57.0,57.28,56.76,57.02,78676.0,57.0,57.28,56.76,57.02,78676.0
2024-05-02 11:40:00,57.03,57.29,57.02,57.21,91569.0,57.03,57.29,57.02,57.21,91569.0
2024-05-02 11:50:00,57.2,57.28,56.94,57.09,127701.0,57.2,57.28,56.94,57.09,127701.0
2024-05-02 12:00:00,57.08,57.1,56.59,56.87,101915.0,57.08,57.1,56.59,56.87,101915.0
2024-05-02 12:10:00,56.86,57.05,56.66,56.68,83007.0,56.86,57.05,56.66,56.68,83007.0
2024-05-02 12:20:00,56.67,57.89,56.58,57.65,150568.0,56.67,57.89,56.58,57.65,150568.0
2024-05-02 12:30:00,57.63,57.9,57.4,57.71,139001.0,57.63,57.9,57.4,57.71,139001.0
2024-05-02 12:40:00,57.75,58.0,57.5,57.99,125277.0,57.75,58.0,57.5,57.99,125277.0
2024-05-02 12:50:00,57.98,58.0,57.57,57.62,75363.0,57.98,58.0,57.57,57.62,75363.0
2024-05-02 13:00:00,57.64,57.74,57.33,57.62,82952.0,57.64,57.74,57.33,57.62,82952.0
2024-05-02 13:10:00,57.63,58.06,57.63,57.98,150277.0,57.63,58.06,57.63,57.98,150277.0
2024-05-02 13:20:00,58.0,58.5,57.89,58.41,122336.0,58.0,58.5,57.89,58.41,122336.0
2024-05-02 13:30:00,58.42,58.86,58.24,58.66,146712.0,58.42,58.86,58.24,58.66,146712.0
2024-05-02 13:40:00,58.63,58.78,58.11,58.41,130033.0,58.63,58.78,58.11,58.41,130033.0
2024-05-02 13:50:00,58.44,58.58,58.26,58.56,72562.0,58.44,58.58,58.26,58.56,72562.0
2024-05-02 14:00:00,58.55,58.74,58.4,58.67,102613.0,58.55,58.74,58.4,58.67,102613.0
2024-05-02 14:10:00,58.7,58.74,58.52,58.65,106454.0,58.7,58.74,58.52,58.65,106454.0
2024-05-02 14:20:00,58.65,58.86,58.34,58.41,138192.0,58.65,58.86,58.34,58.41,138192.0
2024-05-02 14:30:00,58.42,58.97,58.42,58.92,122061.0,58.42,58.97,58.42,58.92,122061.0
2024-05-02 14:40:00,58.93,59.26,58.84,59.1,227630.0,58.93,59.26,58.84,59.1,227630.0
2024-05-02 14:50:00,59.11,59.14,58.58,58.97,229826.0,59.11,59.14,58.58,58.97,229826.0
2024-05-02 15:00:00,58.98,59.01,58.27,58.56,128441.0,58.98,59.01,58.27,58.56,128441.0
2024-05-02 15:10:00,58.59,58.69,58.31,58.41,106906.0,58.59,58.69,58.31,58.41,106906.0
2024-05-02 15:20:00,58.42,58.49,58.03,58.13,152304.0,58.42,58.49,58.03,58.13,152304.0
2024-05-02 15:30:00,58.15,58.43,57.86,57.94,173009.0,58.15,58.43,57.86,57.94,173009.0
2024-05-02 15:40:00,57.95,58.12,57.59,58.1,226482.0,57.95,58.12,57.59,58.1,226482.0
2024-05-02 15:50:00,58.13,58.74,58.04,58.58,705632.0,58.13,58.74,58.04,58.58,705632.0
2024-05-03 09:30:00,61.73,62.25,60.49,61.54,554318.0,61.73,62.25,60.49,61.54,554318.0
2024-05-03 09:40:00,61.55,62.87,61.45,62.53,379229.0,61.55,62.87,61.45,62.53,379229.0
2024-05-03 09:50:00,62.53,63.24,62.27,62.49,187125.0,62.53,63.24,62.27,62.49,187125.0
2024-05-03 10:00:00,62.39,62.58,61.51,62.1,448498.0,62.39,62.58,61.51,62.1,448498.0
2024-05-03 10:10:00,62.14,62.22,61.08,61.24,173284.0,62.14,62.22,61.08,61.24,173284.0
2024-05-03 10:20:00,61.25,61.66,60.8,61.61,119444.0,61.25,61.66,60.8,61.61,119444.0
2024-05-03 10:30:00,61.62,61.79,61.06,61.25,83450.0,61.62,61.79,61.06,61.25,83450.0
2024-05-03 10:40:00,61.23,61.88,61.19,61.43,134042.0,61.23,61.88,61.19,61.43,134042.0
2024-05-03 10:50:00,61.45,61.53,60.7,60.71,130047.0,61.45,61.53,60.7,60.71,130047.0
2024-05-03 11:00:00,60.71,61.31,60.57,60.58,94643.0,60.71,61.31,60.57,60.58,94643.0
2024-05-03 11:10:00,60.6,60.78,60.32,60.71,94226.0,60.6,60.78,60.32,60.71,94226.0
2024-05-03 11:20:00,60.71,61.12,60.66,61.06,73753.0,60.71,61.12,60.66,61.06,73753.0
2024-05-03 11:30:00,61.11,61.45,61.06,61.35,58999.0,61.11,61.45,61.06,61.35,58999.0
2024-05-03 11:40:00,61.37,61.51,61.26,61.47,55639.0,61.37,61.51,61.26,61.47,55639.0
2024-05-03 11:50:00,61.48,61.71,61.43,61.63,64919.0,61.48,61.71,61.43,61.63,64919.0
2024-05-03 12:00:00,61.64,61.76,61.56,61.71,85282.0,61.64,61.76,61.56,61.71,85282.0
2024-05-03 12:10:00,61.7,62.0,61.7,61.78,68050.0,61.7,62.0,61.7,61.78,68050.0
2024-05-03 12:20:00,61.8,62.1,61.76,61.93,115000.0,61.8,62.1,61.76,61.93,115000.0
2024-05-03 12:30:00,61.93,62.0,61.77,61.95,68182.0,61.93,62.0,61.77,61.95,68182.0
2024-05-03 12:40:00,61.96,62.01,61.85,61.87,76884.0,61.96,62.01,61.85,61.87,76884.0
2024-05-03 12:50:00,61.88,61.99,61.49,61.67,84035.0,61.88,61.99,61.49,61.67,84035.0
2024-05-03 13:00:00,61.69,61.83,61.58,61.83,58180.0,61.69,61.83,61.58,61.83,58180.0
2024-05-03 13:10:00,61.85,62.0,61.81,61.81,65288.0,61.85,62.0,61.81,61.81,65288.0
2024-05-03 13:20:00,61.81,61.81,61.6,61.75,66977.0,61.81,61.81,61.6,61.75,66977.0
2024-05-03 13:30:00,61.75,61.81,61.49,61.73,95698.0,61.75,61.81,61.49,61.73,95698.0
2024-05-03 13:40:00,61.73,61.82,61.69,61.75,49916.0,61.73,61.82,61.69,61.75,49916.0
2024-05-03 13:50:00,61.75,61.93,61.61,61.83,66346.0,61.75,61.93,61.61,61.83,66346.0
2024-05-03 14:00:00,61.83,62.17,61.82,62.15,98843.0,61.83,62.17,61.82,62.15,98843.0
2024-05-03 14:10:00,62.17,62.31,62.0,62.3,89010.0,62.17,62.31,62.0,62.3,89010.0
2024-05-03 14:20:00,62.29,62.55,62.26,62.48,101133.0,62.29,62.55,62.26,62.48,101133.0
2024-05-03 14:30:00,62.5,62.93,62.29,62.36,93097.0,62.5,62.93,62.29,62.36,93097.0
2024-05-03 14:40:00,62.36,62.75,62.3,62.75,74058.0,62.36,62.75,62.3,62.75,74058.0
2024-05-03 14:50:00,62.74,62.86,62.6,62.76,87542.0,62.74,62.86,62.6,62.76,87542.0
2024-05-03 15:00:00,62.76,63.06,62.67,62.95,127827.0,62.76,63.06,62.67,62.95,127827.0
2024-05-03 15:10:00,62.96,63.29,62.94,63.27,115139.0,62.96,63.29,62.94,63.27,115139.0
2024-05-03 15:20:00,63.26,63.46,63.25,63.45,118686.0,63.26,63.46,63.25,63.45,118686.0
2024-05-03 15:30:00,63.44,63.5,63.03,63.1,174572.0,63.44,63.5,63.03,63.1,174572.0
2024-05-03 15:40:00,63.1,63.5,63.07,63.42,190351.0,63.1,63.5,63.07,63.42,190351.0
2024-05-03 15:50:00,63.42,63.64,63.31,63.6,776503.0,63.42,63.64,63.31,63.6,776503.0
2024-05-06 09:30:00,64.0,64.48,63.15,64.26,164197.0,64.0,64.48,63.15,64.26,164197.0
2024-05-06 09:40:00,64.21,64.64,64.2,64.45,59219.0,64.21,64.64,64.2,64.45,59219.0
2024-05-06 09:50:00,64.42,65.25,64.29,64.47,268887.0,64.42,65.25,64.29,64.47,268887.0
2024-05-06 10:00:00,64.5,65.16,64.26,64.9,142745.0,64.5,65.16,64.26,64.9,142745.0
2024-05-06 10:10:00,64.95,65.15,64.61,64.82,163519.0,64.95,65.15,64.61,64.82,163519.0
2024-05-06 10:20:00,64.8,65.07,64.64,64.94,142212.0,64.8,65.07,64.64,64.94,142212.0
2024-05-06 10:30:00,64.94,65.21,64.8,65.21,210090.0,64.94,65.21,64.8,65.21,210090.0
2024-05-06 10:40:00,65.22,65.99,65.2,65.96,138058.0,65.22,65.99,65.2,65.96,138058.0
2024-05-06 10:50:00,65.94,66.16,65.65,65.89,121753.0,65.94,66.16,65.65,65.89,121753.0
2024-05-06 11:00:00,65.89,65.99,65.42,65.76,177382.0,65.89,65.99,65.42,65.76,177382.0
2024-05-06 11:10:00,65.77,65.86,65.5,65.79,123555.0,65.77,65.86,65.5,65.79,123555.0
2024-05-06 11:20:00,65.78,66.17,65.78,66.02,108427.0,65.78,66.17,65.78,66.02,108427.0
2024-05-06 11:30:00,66.02,66.14,65.91,65.92,90628.0,66.02,66.14,65.91,65.92,90628.0
2024-05-06 11:40:00,65.92,66.21,65.88,65.92,127960.0,65.92,66.21,65.88,65.92,127960.0
2024-05-06 11:50:00,65.9,66.47,65.88,66.47,114018.0,65.9,66.47,65.88,66.47,114018.0
2024-05-06 12:00:00,66.47,66.85,66.41,66.69,135849.0,66.47,66.85,66.41,66.69,135849.0
2024-05-06 12:10:00,66.66,66.79,66.44,66.55,89456.0,66.66,66.79,66.44,66.55,89456.0
2024-05-06 12:20:00,66.53,66.54,66.15,66.35,79379.0,66.53,66.54,66.15,66.35,79379.0
2024-05-06 12:30:00,66.33,66.6,66.16,66.41,76172.0,66.33,66.6,66.16,66.41,76172.0
2024-05-06 12:40:00,66.41,66.68,66.24,66.28,78966.0,66.41,66.68,66.24,66.28,78966.0
2024-05-06 12:50:00,66.31,66.52,66.21,66.43,58750.0,66.31,66.52,66.21,66.43,58750.0
2024-05-06 13:00:00,66.42,66.57,66.36,66.56,61550.0,66.42,66.57,66.36,66.56,61550.0
2024-05-06 13:10:00,66.55,66.59,66.3,66.41,51332.0,66.55,66.59,66.3,66.41,51332.0
2024-05-06 13:20:00,66.45,66.71,66.42,66.53,53206.0,66.45,66.71,66.42,66.53,53206.0
2024-05-06 13:30:00,66.51,66.67,66.42,66.42,38507.0,66.51,66.67,66.42,66.42,38507.0
2024-05-06 13:40:00,66.42,66.67,66.4,66.62,33506.0,66.42,66.67,66.4,66.62,33506.0
2024-05-06 13:50:00,66.62,66.9,66.59,66.85,65888.0,66.62,66.9,66.59,66.85,65888.0
2024-05-06 14:00:00,66.83,67.16,66.72,67.15,97435.0,66.83,67.16,66.72,67.15,97435.0
2024-05-06 14:10:00,67.11,67.34,67.06,67.22,108257.0,67.11,67.34,67.06,67.22,108257.0
2024-05-06 14:20:00,67.25,67.66,67.21,67.66,115966.0,67.25,67.66,67.21,67.66,115966.0
2024-05-06 14:30:00,67.66,67.67,67.42,67.58,93756.0,67.66,67.67,67.42,67.58,93756.0
2024-05-06 14:40:00,67.58,67.72,67.4,67.45,95159.0,67.58,67.72,67.4,67.45,95159.0
2024-05-06 14:50:00,67.45,67.77,67.41,67.6,143657.0,67.45,67.77,67.41,67.6,143657.0
2024-05-06 15:00:00,67.58,67.82,67.45,67.49,114519.0,67.58,67.82,67.45,67.49,114519.0
2024-05-06 15:10:00,67.44,67.55,67.31,67.45,124716.0,67.44,67.55,67.31,67.45,124716.0
2024-05-06 15:20:00,67.46,67.75,67.39,67.75,132591.0,67.46,67.75,67.39,67.75,132591.0
2024-05-06 15:30:00,67.74,68.21,67.71,68.17,186550.0,67.74,68.21,67.71,68.17,186550.0
2024-05-06 15:40:00,68.17,68.64,68.03,68.43,285924.0,68.17,68.64,68.03,68.43,285924.0
2024-05-06 15:50:00,68.45,68.54,68.19,68.53,678578.0,68.45,68.54,68.19,68.53,678578.0
2024-05-07 09:30:00,68.4,68.67,67.38,67.46,163263.0,68.4,68.67,67.38,67.46,163263.0
2024-05-07 09:40:00,67.49,67.63,66.47,66.84,222245.0,67.49,67.63,66.47,66.84,222245.0
2024-05-07 09:50:00,66.84,67.82,66.67,66.99,107780.0,66.84,67.82,66.67,66.99,107780.0
2024-05-07 10:00:00,67.02,67.54,66.96,67.41,94108.0,67.02,67.54,66.96,67.41,94108.0
2024-05-07 10:10:00,67.41,67.91,67.22,67.74,122637.0,67.41,67.91,67.22,67.74,122637.0
2024-05-07 10:20:00,67.73,67.73,67.38,67.59,63870.0,67.73,67.73,67.38,67.59,63870.0
2024-05-07 10:30:00,67.54,67.6,67.08,67.51,114011.0,67.54,67.6,67.08,67.51,114011.0
2024-05-07 10:40:00,67.46,67.81,67.29,67.74,53324.0,67.46,67.81,67.29,67.74,53324.0
2024-05-07 10:50:00,67.79,68.02,67.78,67.85,59463.0,67.79,68.02,67.78,67.85,59463.0
2024-05-07 11:00:00,67.89,68.03,67.69,67.69,47898.0,67.89,68.03,67.69,67.69,47898.0
2024-05-07 11:10:00,67.7,67.87,67.48,67.5,57801.0,67.7,67.87,67.48,67.5,57801.0
2024-05-07 11:20:00,67.53,67.93,67.41,67.9,47908.0,67.53,67.93,67.41,67.9,47908.0
2024-05-07 11:30:00,67.91,67.94,67.7,67.93,45393.0,67.91,67.94,67.7,67.93,45393.0
2024-05-07 11:40:00,67.92,68.43,67.85,68.35,63265.0,67.92,68.43,67.85,68.35,63265.0
2024-05-07 11:50:00,68.36,68.44,68.21,68.42,58849.0,68.36,68.44,68.21,68.42,58849.0
2024-05-07 12:00:00,68.42,68.62,68.3,68.59,63801.0,68.42,68.62,68.3,68.59,63801.0
2024-05-07 12:10:00,68.57,68.72,68.39,68.39,86361.0,68.57,68.72,68.39,68.39,86361.0
2024-05-07 12:20:00,68.39,68.45,68.2,68.24,35963.0,68.39,68.45,68.2,68.24,35963.0
2024-05-07 12:30:00,68.25,68.41,67.84,67.84,74095.0,68.25,68.41,67.84,67.84,74095.0
2024-05-07 12:40:00,67.85,67.98,67.74,67.83,39194.0,67.85,67.98,67.74,67.83,39194.0
2024-05-07 12:50:00,67.85,67.9,67.53,67.68,44217.0,67.85,67.9,67.53,67.68,44217.0
2024-05-07 13:00:00,67.68,68.05,67.55,68.01,63352.0,67.68,68.05,67.55,68.01,63352.0
2024-05-07 13:10:00,68.0,68.1,67.8,68.09,39043.0,68.0,68.1,67.8,68.09,39043.0
2024-05-07 13:20:00,68.1,68.22,68.05,68.2,26304.0,68.1,68.22,68.05,68.2,26304.0
2024-05-07 13:30:00,68.18,68.5,68.15,68.45,32667.0,68.18,68.5,68.15,68.45,32667.0
2024-05-07 13:40:00,68.43,68.5,68.14,68.17,74457.0,68.43,68.5,68.14,68.17,74457.0
2024-05-07 13:50:00,68.14,68.39,68.11,68.26,89060.0,68.14,68.39,68.11,68.26,89060.0
2024-05-07 14:00:00,68.26,68.52,68.17,68.2,63954.0,68.26,68.52,68.17,68.2,63954.0
2024-05-07 14:10:00,68.23,68.27,68.03,68.26,96484.0,68.23,68.27,68.03,68.26,96484.0
2024-05-07 14:20:00,68.27,68.39,68.1,68.28,76449.0,68.27,68.39,68.1,68.28,76449.0
2024-05-07 14:30:00,68.27,68.5,68.11,68.5,96981.0,68.27,68.5,68.11,68.5,96981.0
2024-05-07 14:40:00,68.47,68.9,68.46,68.89,78365.0,68.47,68.9,68.46,68.89,78365.0
2024-05-07 14:50:00,68.89,69.12,68.86,68.92,118443.0,68.89,69.12,68.86,68.92,118443.0
2024-05-07 15:00:00,68.89,69.24,68.8,69.14,82130.0,68.89,69.24,68.8,69.14,82130.0
2024-05-07 15:10:00,69.14,69.33,69.1,69.3,89057.0,69.14,69.33,69.1,69.3,89057.0
2024-05-07 15:20:00,69.32,69.49,69.27,69.36,95176.0,69.32,69.49,69.27,69.36,95176.0
2024-05-07 15:30:00,69.35,69.49,69.22,69.22,91820.0,69.35,69.49,69.22,69.22,91820.0
2024-05-07 15:40:00,69.21,69.37,69.04,69.11,205005.0,69.21,69.37,69.04,69.11,205005.0
2024-05-07 15:50:00,69.13,69.68,69.05,69.54,551947.0,69.13,69.68,69.05,69.54,551947.0
2024-05-08 09:30:00,67.95,68.23,66.7,67.12,310679.0,67.95,68.23,66.7,67.12,310679.0
2024-05-08 09:40:00,67.11,67.16,66.12,66.43,191015.0,67.11,67.16,66.12,66.43,191015.0
2024-05-08 09:50:00,66.33,66.69,65.79,65.94,161705.0,66.33,66.69,65.79,65.94,161705.0
2024-05-08 10:00:00,65.94,66.51,65.76,66.14,112103.0,65.94,66.51,65.76,66.14,112103.0
2024-05-08 10:10:00,66.12,66.85,66.12,66.64,82330.0,66.12,66.85,66.12,66.64,82330.0
2024-05-08 10:20:00,66.69,67.0,66.42,66.42,91466.0,66.69,67.0,66.42,66.42,91466.0
2024-05-08 10:30:00,66.45,66.59,66.25,66.43,60579.0,66.45,66.59,66.25,66.43,60579.0
2024-05-08 10:40:00,66.46,67.17,66.44,67.09,84605.0,66.46,67.17,66.44,67.09,84605.0
2024-05-08 10:50:00,67.06,67.4,66.81,67.34,53825.0,67.06,67.4,66.81,67.34,53825.0
2024-05-08 11:00:00,67.36,67.4,67.16,67.3,34410.0,67.36,67.4,67.16,67.3,34410.0
2024-05-08 11:10:00,67.29,67.41,67.01,67.05,33121.0,67.29,67.41,67.01,67.05,33121.0
2024-05-08 11:20:00,67.05,67.4,66.93,67.36,33593.0,67.05,67.4,66.93,67.36,33593.0
2024-05-08 11:30:00,67.33,67.55,67.27,67.44,37337.0,67.33,67.55,67.27,67.44,37337.0
2024-05-08 11:40:00,67.39,67.52,67.23,67.39,35369.0,67.39,67.52,67.23,67.39,35369.0
2024-05-08 11:50:00,67.39,67.39,67.19,67.19,40457.0,67.39,67.39,67.19,67.19,40457.0
2024-05-08 12:00:00,67.14,67.31,67.1,67.25,32552.0,67.14,67.31,67.1,67.25,32552.0
2024-05-08 12:10:00,67.27,67.27,67.0,67.17,32703.0,67.27,67.27,67.0,67.17,32703.0
2024-05-08 12:20:00,67.15,67.43,67.05,67.42,41141.0,67.15,67.43,67.05,67.42,41141.0
2024-05-08 12:30:00,67.39,67.47,67.05,67.13,40321.0,67.39,67.47,67.05,67.13,40321.0
2024-05-08 12:40:00,67.13,67.39,66.89,67.28,28269.0,67.13,67.39,66.89,67.28,28269.0
2024-05-08 12:50:00,67.28,67.32,67.07,67.16,17134.0,67.28,67.32,67.07,67.16,17134.0
2024-05-08 13:00:00,67.17,67.29,67.02,67.02,42249.0,67.17,67.29,67.02,67.02,42249.0
2024-05-08 13:10:00,67.02,67.17,66.96,67.09,28501.0,67.02,67.17,66.96,67.09,28501.0
2024-05-08 13:20:00,67.06,67.23,67.04,67.22,13530.0,67.06,67.23,67.04,67.22,13530.0
2024-05-08 13:30:00,67.2,67.37,67.06,67.07,26471.0,67.2,67.37,67.06,67.07,26471.0
2024-05-08 13:40:00,67.06,67.15,66.91,67.15,65759.0,67.06,67.15,66.91,67.15,65759.0
2024-05-08 13:50:00,67.16,67.32,67.15,67.25,24893.0,67.16,67.32,67.15,67.25,24893.0
2024-05-08 14:00:00,67.26,67.35,67.16,67.31,29796.0,67.26,67.35,67.16,67.31,29796.0
2024-05-08 14:10:00,67.3,67.47,67.28,67.39,34117.0,67.3,67.47,67.28,67.39,34117.0
2024-05-08 14:20:00,67.41,67.45,67.3,67.32,34133.0,67.41,67.45,67.3,67.32,34133.0
2024-05-08 14:30:00,67.3,67.34,67.15,67.23,38014.0,67.3,67.34,67.15,67.23,38014.0
2024-05-08 14:40:00,67.23,67.27,67.0,67.06,43877.0,67.23,67.27,67.0,67.06,43877.0
2024-05-08 14:50:00,67.07,67.14,67.0,67.06,28771.0,67.07,67.14,67.0,67.06,28771.0
2024-05-08 15:00:00,67.09,67.29,66.99,67.28,32173.0,67.09,67.29,66.99,67.28,32173.0
2024-05-08 15:10:00,67.28,67.54,67.27,67.38,61077.0,67.28,67.54,67.27,67.38,61077.0
2024-05-08 15:20:00,67.38,67.65,67.31,67.62,48292.0,67.38,67.65,67.31,67.62,48292.0
2024-05-08 15:30:00,67.63,67.83,67.55,67.75,67548.0,67.63,67.83,67.55,67.75,67548.0
2024-05-08 15:40:00,67.76,67.98,67.74,67.85,111843.0,67.76,67.98,67.74,67.85,111843.0
2024-05-08 15:50:00,67.83,68.35,67.73,68.19,473693.0,67.83,68.35,67.73,68.19,473693.0
2024-05-09 09:30:00,68.53,69.59,67.96,68.59,105191.0,68.53,69.59,67.96,68.59,105191.0
2024-05-09 09:40:00,68.58,68.72,68.24,68.39,62675.0,68.58,68.72,68.24,68.39,62675.0
2024-05-09 09:50:00,68.38,69.56,68.38,69.49,109687.0,68.38,69.56,68.38,69.49,109687.0
2024-05-09 10:00:00,69.49,70.16,69.42,70.11,198290.0,69.49,70.16,69.42,70.11,198290.0
2024-05-09 10:10:00,70.07,70.15,69.61,69.84,119207.0,70.07,70.15,69.61,69.84,119207.0
2024-05-09 10:20:00,69.87,70.67,69.81,70.3,150202.0,69.87,70.67,69.81,70.3,150202.0
2024-05-09 10:30:00,70.28,70.74,70.28,70.7,78319.0,70.28,70.74,70.28,70.7,78319.0
2024-05-09 10:40:00,70.69,70.89,70.51,70.71,100003.0,70.69,70.89,70.51,70.71,100003.0
2024-05-09 10:50:00,70.72,70.84,70.36,70.48,81763.0,70.72,70.84,70.36,70.48,81763.0
2024-05-09 11:00:00,70.46,70.74,70.37,70.74,57746.0,70.46,70.74,70.37,70.74,57746.0
2024-05-09 11:10:00,70.79,71.09,70.74,70.77,105243.0,70.79,71.09,70.74,70.77,105243.0
2024-05-09 11:20:00,70.78,71.0,70.77,70.92,55315.0,70.78,71.0,70.77,70.92,55315.0
2024-05-09 11:30:00,70.92,71.29,70.9,71.15,77134.0,70.92,71.29,70.9,71.15,77134.0
2024-05-09 11:40:00,71.16,71.31,70.9,71.05,103544.0,71.16,71.31,70.9,71.05,103544.0
2024-05-09 11:50:00,71.03,71.48,70.94,71.28,131236.0,71.03,71.48,70.94,71.28,131236.0
2024-05-09 12:00:00,71.25,71.53,71.2,71.42,72817.0,71.25,71.53,71.2,71.42,72817.0
2024-05-09 12:10:00,71.42,71.75,71.41,71.69,88911.0,71.42,71.75,71.41,71.69,88911.0
2024-05-09 12:20:00,71.7,71.81,71.47,71.47,82726.0,71.7,71.81,71.47,71.47,82726.0
2024-05-09 12:30:00,71.46,71.64,71.36,71.56,58995.0,71.46,71.64,71.36,71.56,58995.0
2024-05-09 12:40:00,71.58,71.9,71.46,71.75,58855.0,71.58,71.9,71.46,71.75,58855.0
2024-05-09 12:50:00,71.74,71.98,71.74,71.83,36399.0,71.74,71.98,71.74,71.83,36399.0
2024-05-09 13:00:00,71.84,72.24,71.67,72.16,99960.0,71.84,72.24,71.67,72.16,99960.0
2024-05-09 13:10:00,72.17,72.49,72.08,72.17,77351.0,72.17,72.49,72.08,72.17,77351.0
2024-05-09 13:20:00,72.17,72.55,71.99,72.5,83956.0,72.17,72.55,71.99,72.5,83956.0
2024-05-09 13:30:00,72.5,72.59,72.13,72.18,68957.0,72.5,72.59,72.13,72.18,68957.0
2024-05-09 13:40:00,72.17,72.38,72.01,72.05,58429.0,72.17,72.38,72.01,72.05,58429.0
2024-05-09 13:50:00,72.05,72.2,72.0,72.04,33761.0,72.05,72.2,72.0,72.04,33761.0
2024-05-09 14:00:00,72.05,72.09,71.73,71.8,51906.0,72.05,72.09,71.73,71.8,51906.0
2024-05-09 14:10:00,71.8,72.25,71.73,72.25,56998.0,71.8,72.25,71.73,72.25,56998.0
2024-05-09 14:20:00,72.25,72.29,72.12,72.25,35850.0,72.25,72.29,72.12,72.25,35850.0
2024-05-09 14:30:00,72.28,72.43,72.22,72.42,39109.0,72.28,72.43,72.22,72.42,39109.0
2024-05-09 14:40:00,72.42,72.45,72.35,72.43,24125.0,72.42,72.45,72.35,72.43,24125.0
2024-05-09 14:50:00,72.41,72.65,72.41,72.6,46487.0,72.41,72.65,72.41,72.6,46487.0
2024-05-09 15:00:00,72.6,72.77,72.52,72.77,60333.0,72.6,72.77,72.52,72.77,60333.0
2024-05-09 15:10:00,72.8,72.82,72.52,72.56,72956.0,72.8,72.82,72.52,72.56,72956.0
2024-05-09 15:20:00,72.56,73.08,72.55,72.97,139860.0,72.56,73.08,72.55,72.97,139860.0
2024-05-09 15:30:00,72.98,73.47,72.97,73.4,137477.0,72.98,73.47,72.97,73.4,137477.0
2024-05-09 15:40:00,73.42,73.42,72.35,72.45,241684.0,73.42,73.42,72.35,72.45,241684.0
2024-05-09 15:50:00,72.47,73.0,72.4,72.99,467354.0,72.47,73.0,72.4,72.99,467354.0
2024-05-10 09:30:00,73.17,73.37,71.72,72.04,144633.0,73.17,73.37,71.72,72.04,144633.0
2024-05-10 09:40:00,72.02,72.61,72.0,72.2,71347.0,72.02,72.61,72.0,72.2,71347.0
2024-05-10 09:50:00,72.23,72.38,71.66,71.74,213628.0,72.23,72.38,71.66,71.74,213628.0
2024-05-10 10:00:00,71.71,71.8,70.96,71.76,121180.0,71.71,71.8,70.96,71.76,121180.0
2024-05-10 10:10:00,71.74,71.88,71.39,71.51,160602.0,71.74,71.88,71.39,71.51,160602.0
2024-05-10 10:20:00,71.48,71.5,70.58,70.61,166527.0,71.48,71.5,70.58,70.61,166527.0
2024-05-10 10:30:00,70.65,70.78,70.32,70.64,175427.0,70.65,70.78,70.32,70.64,175427.0
2024-05-10 10:40:00,70.66,70.86,70.33,70.76,70631.0,70.66,70.86,70.33,70.76,70631.0
2024-05-10 10:50:00,70.76,71.13,70.31,71.11,86507.0,70.76,71.13,70.31,71.11,86507.0
2024-05-10 11:00:00,71.09,71.12,70.36,70.36,57569.0,71.09,71.12,70.36,70.36,57569.0
2024-05-10 11:10:00,70.36,70.4,70.18,70.28,45881.0,70.36,70.4,70.18,70.28,45881.0
2024-05-10 11:20:00,70.28,70.39,70.16,70.2,37069.0,70.28,70.39,70.16,70.2,37069.0
2024-05-10 11:30:00,70.18,70.29,69.95,70.07,60326.0,70.18,70.29,69.95,70.07,60326.0
2024-05-10 11:40:00,70.09,70.1,69.75,69.78,46665.0,70.09,70.1,69.75,69.78,46665.0
2024-05-10 11:50:00,69.78,70.08,69.74,69.96,38480.0,69.78,70.08,69.74,69.96,38480.0
2024-05-10 12:00:00,69.94,69.95,69.62,69.95,21066.0,69.94,69.95,69.62,69.95,21066.0
2024-05-10 12:10:00,69.92,69.92,69.63,69.68,40940.0,69.92,69.92,69.63,69.68,40940.0
2024-05-10 12:20:00,69.68,69.85,69.63,69.7,27982.0,69.68,69.85,69.63,69.7,27982.0
2024-05-10 12:30:00,69.71,69.9,69.69,69.8,23173.0,69.71,69.9,69.69,69.8,23173.0
2024-05-10 12:40:00,69.86,70.06,69.78,69.99,26297.0,69.86,70.06,69.78,69.99,26297.0
2024-05-10 12:50:00,69.95,70.25,69.91,70.0,87928.0,69.95,70.25,69.91,70.0,87928.0
2024-05-10 13:00:00,70.0,70.16,69.75,69.85,25251.0,70.0,70.16,69.75,69.85,25251.0
2024-05-10 13:10:00,69.83,69.91,69.69,69.88,28721.0,69.83,69.91,69.69,69.88,28721.0
2024-05-10 13:20:00,69.88,70.0,69.8,69.87,48504.0,69.88,70.0,69.8,69.87,48504.0
2024-05-10 13:30:00,69.88,70.09,69.83,70.07,32588.0,69.88,70.09,69.83,70.07,32588.0
2024-05-10 13:40:00,70.06,70.12,69.85,69.88,23647.0,70.06,70.12,69.85,69.88,23647.0
2024-05-10 13:50:00,69.92,70.2,69.8,70.1,20877.0,69.92,70.2,69.8,70.1,20877.0
2024-05-10 14:00:00,70.06,70.31,70.03,70.28,22958.0,70.06,70.31,70.03,70.28,22958.0
2024-05-10 14:10:00,70.27,70.38,70.23,70.27,30272.0,70.27,70.38,70.23,70.27,30272.0
2024-05-10 14:20:00,70.25,70.27,70.05,70.05,37488.0,70.25,70.27,70.05,70.05,37488.0
2024-05-10 14:30:00,70.05,70.39,70.04,70.27,56092.0,70.05,70.39,70.04,70.27,56092.0
2024-05-10 14:40:00,70.25,70.26,69.99,70.01,28532.0,70.25,70.26,69.99,70.01,28532.0
2024-05-10 14:50:00,70.0,70.24,70.0,70.12,28430.0,70.0,70.24,70.0,70.12,28430.0
2024-05-10 15:00:00,70.13,70.4,70.04,70.29,32212.0,70.13,70.4,70.04,70.29,32212.0
2024-05-10 15:10:00,70.3,70.32,70.16,70.21,29301.0,70.3,70.32,70.16,70.21,29301.0
2024-05-10 15:20:00,70.2,70.51,70.16,70.38,44033.0,70.2,70.51,70.16,70.38,44033.0
2024-05-10 15:30:00,70.39,70.68,70.31,70.6,50116.0,70.39,70.68,70.31,70.6,50116.0
2024-05-10 15:40:00,70.62,70.71,70.49,70.62,50959.0,70.62,70.71,70.49,70.62,50959.0
2024-05-10 15:50:00,70.64,70.98,70.54,70.7,358926.0,70.64,70.98,70.54,70.7,358926.0
2024-05-13 09:30:00,72.97,73.21,71.39,72.8,198873.0,72.97,73.21,71.39,72.8,198873.0
2024-05-13 09:40:00,72.81,73.65,72.66,73.55,180286.0,72.81,73.65,72.66,73.55,180286.0
2024-05-13 09:50:00,73.5,75.81,73.46,75.69,588666.0,73.5,75.81,73.46,75.69,588666.0
2024-05-13 10:00:00,75.75,76.18,74.62,75.76,392140.0,75.75,76.18,74.62,75.76,392140.0
2024-05-13 10:10:00,75.76,75.83,75.15,75.31,215169.0,75.76,75.83,75.15,75.31,215169.0
2024-05-13 10:20:00,75.27,75.55,75.09,75.32,92040.0,75.27,75.55,75.09,75.32,92040.0
2024-05-13 10:30:00,75.31,75.34,74.68,74.68,112501.0,75.31,75.34,74.68,74.68,112501.0
2024-05-13 10:40:00,74.73,74.9,74.3,74.49,135011.0,74.73,74.9,74.3,74.49,135011.0
2024-05-13 10:50:00,74.48,74.57,74.0,74.21,97532.0,74.48,74.57,74.0,74.21,97532.0
2024-05-13 11:00:00,74.23,74.42,73.85,74.27,120182.0,74.23,74.42,73.85,74.27,120182.0
2024-05-13 11:10:00,74.28,74.39,74.09,74.11,60131.0,74.28,74.39,74.09,74.11,60131.0
2024-05-13 11:20:00,74.09,74.31,74.04,74.07,45301.0,74.09,74.31,74.04,74.07,45301.0
2024-05-13 11:30:00,74.07,74.13,73.77,73.98,83174.0,74.07,74.13,73.77,73.98,83174.0
2024-05-13 11:40:00,73.96,74.12,73.89,74.02,56896.0,73.96,74.12,73.89,74.02,56896.0
2024-05-13 11:50:00,74.04,74.48,74.04,74.33,49120.0,74.04,74.48,74.04,74.33,49120.0
2024-05-13 12:00:00,74.34,74.4,74.22,74.34,42771.0,74.34,74.4,74.22,74.34,42771.0
2024-05-13 12:10:00,74.32,74.4,74.08,74.11,46452.0,74.32,74.4,74.08,74.11,46452.0
2024-05-13 12:20:00,74.1,74.1,73.9,74.0,27101.0,74.1,74.1,73.9,74.0,27101.0
2024-05-13 12:30:00,73.98,74.04,73.92,73.97,29239.0,73.98,74.04,73.92,73.97,29239.0
2024-05-13 12:40:00,73.98,74.11,73.93,74.06,27652.0,73.98,74.11,73.93,74.06,27652.0
2024-05-13 12:50:00,74.02,74.02,73.52,73.68,42301.0,74.02,74.02,73.52,73.68,42301.0
2024-05-13 13:00:00,73.67,73.7,72.86,72.86,135415.0,73.67,73.7,72.86,72.86,135415.0
2024-05-13 13:10:00,72.86,73.26,72.82,72.94,49535.0,72.86,73.26,72.82,72.94,49535.0
2024-05-13 13:20:00,72.97,73.07,72.76,72.76,46041.0,72.97,73.07,72.76,72.76,46041.0
2024-05-13 13:30:00,72.86,72.94,72.67,72.74,30123.0,72.86,72.94,72.67,72.74,30123.0
2024-05-13 13:40:00,72.72,72.81,72.58,72.68,33424.0,72.72,72.81,72.58,72.68,33424.0
2024-05-13 13:50:00,72.67,72.79,72.48,72.74,33375.0,72.67,72.79,72.48,72.74,33375.0
2024-05-13 14:00:00,72.74,72.85,72.32,72.56,58599.0,72.74,72.85,72.32,72.56,58599.0
2024-05-13 14:10:00,72.53,72.58,72.37,72.47,47817.0,72.53,72.58,72.37,72.47,47817.0
2024-05-13 14:20:00,72.5,72.54,72.31,72.37,26228.0,72.5,72.54,72.31,72.37,26228.0
2024-05-13 14:30:00,72.35,72.37,72.16,72.18,32860.0,72.35,72.37,72.16,72.18,32860.0
2024-05-13 14:40:00,72.16,72.22,71.96,71.96,29639.0,72.16,72.22,71.96,71.96,29639.0
2024-05-13 14:50:00,71.95,72.19,71.87,72.13,60963.0,71.95,72.19,71.87,72.13,60963.0
2024-05-13 15:00:00,72.19,72.26,71.99,72.26,43922.0,72.19,72.26,71.99,72.26,43922.0
2024-05-13 15:10:00,72.27,72.3,71.88,71.99,54775.0,72.27,72.3,71.88,71.99,54775.0
2024-05-13 15:20:00,72.04,72.05,71.69,71.75,58608.0,72.04,72.05,71.69,71.75,58608.0
2024-05-13 15:30:00,71.74,71.75,71.48,71.64,91062.0,71.74,71.75,71.48,71.64,91062.0
2024-05-13 15:40:00,71.6,71.85,71.53,71.66,91997.0,71.6,71.85,71.53,71.66,91997.0
2024-05-13 15:50:00,71.67,71.69,71.27,71.41,387562.0,71.67,71.69,71.27,71.41,387562.0
2024-05-14 09:30:00,72.76,73.88,72.75,73.62,123440.0,72.76,73.88,72.75,73.62,123440.0
2024-05-14 09:40:00,73.77,74.13,73.35,73.83,112020.0,73.77,74.13,73.35,73.83,112020.0
2024-05-14 09:50:00,73.9,74.36,73.72,74.12,92394.0,73.9,74.36,73.72,74.12,92394.0
2024-05-14 10:00:00,74.04,74.14,72.68,73.09,112490.0,74.04,74.14,72.68,73.09,112490.0
2024-05-14 10:10:00,73.07,73.67,72.99,73.35,127982.0,73.07,73.67,72.99,73.35,127982.0
2024-05-14 10:20:00,73.35,73.91,73.3,73.81,114465.0,73.35,73.91,73.3,73.81,114465.0
2024-05-14 10:30:00,73.83,74.25,73.26,73.28,94326.0,73.83,74.25,73.26,73.28,94326.0
2024-05-14 10:40:00,73.3,73.87,73.03,73.63,121619.0,73.3,73.87,73.03,73.63,121619.0
2024-05-14 10:50:00,73.56,73.88,73.46,73.81,35681.0,73.56,73.88,73.46,73.81,35681.0
2024-05-14 11:00:00,73.84,74.22,73.83,74.19,103854.0,73.84,74.22,73.83,74.19,103854.0
2024-05-14 11:10:00,74.2,74.42,74.05,74.16,42981.0,74.2,74.42,74.05,74.16,42981.0
2024-05-14 11:20:00,74.14,74.24,73.96,74.08,31502.0,74.14,74.24,73.96,74.08,31502.0
2024-05-14 11:30:00,74.05,74.07,73.53,73.64,27410.0,74.05,74.07,73.53,73.64,27410.0
2024-05-14 11:40:00,73.61,73.73,73.28,73.61,56627.0,73.61,73.73,73.28,73.61,56627.0
2024-05-14 11:50:00,73.58,73.72,73.44,73.45,54669.0,73.58,73.72,73.44,73.45,54669.0
2024-05-14 12:00:00,73.45,73.69,73.29,73.33,73948.0,73.45,73.69,73.29,73.33,73948.0
2024-05-14 12:10:00,73.33,73.34,72.91,72.94,53922.0,73.33,73.34,72.91,72.94,53922.0
2024-05-14 12:20:00,72.94,72.97,72.77,72.84,38007.0,72.94,72.97,72.77,72.84,38007.0
2024-05-14 12:30:00,72.84,73.01,72.81,72.95,17139.0,72.84,73.01,72.81,72.95,17139.0
2024-05-14 12:40:00,72.94,73.05,72.82,72.91,27677.0,72.94,73.05,72.82,72.91,27677.0
2024-05-14 12:50:00,72.94,73.06,72.64,72.85,27200.0,72.94,73.06,72.64,72.85,27200.0
2024-05-14 13:00:00,72.87,72.95,72.41,72.6,27593.0,72.87,72.95,72.41,72.6,27593.0
2024-05-14 13:10:00,72.57,72.74,72.45,72.62,61039.0,72.57,72.74,72.45,72.62,61039.0
2024-05-14 13:20:00,72.65,73.05,72.65,72.95,23572.0,72.65,73.05,72.65,72.95,23572.0
2024-05-14 13:30:00,72.89,73.26,72.85,72.89,27442.0,72.89,73.26,72.85,72.89,27442.0
2024-05-14 13:40:00,72.88,73.02,72.86,72.86,11776.0,72.88,73.02,72.86,72.86,11776.0
2024-05-14 13:50:00,72.88,73.29,72.85,73.19,19022.0,72.88,73.29,72.85,73.19,19022.0
2024-05-14 14:00:00,73.22,73.26,73.11,73.22,27257.0,73.22,73.26,73.11,73.22,27257.0
2024-05-14 14:10:00,73.24,73.47,73.15,73.24,129341.0,73.24,73.47,73.15,73.24,129341.0
2024-05-14 14:20:00,73.22,73.32,72.89,72.92,19955.0,73.22,73.32,72.89,72.92,19955.0
2024-05-14 14:30:00,72.88,72.99,72.75,72.84,22995.0,72.88,72.99,72.75,72.84,22995.0
2024-05-14 14:40:00,72.86,72.9,72.59,72.74,28830.0,72.86,72.9,72.59,72.74,28830.0
2024-05-14 14:50:00,72.75,72.9,72.58,72.58,52162.0,72.75,72.9,72.58,72.58,52162.0
2024-05-14 15:00:00,72.6,72.6,72.07,72.22,83346.0,72.6,72.6,72.07,72.22,83346.0
2024-05-14 15:10:00,72.23,72.3,71.99,72.14,63605.0,72.23,72.3,71.99,72.14,63605.0
2024-05-14 15:20:00,72.11,72.15,71.9,71.97,56307.0,72.11,72.15,71.9,71.97,56307.0
2024-05-14 15:30:00,71.95,71.96,71.32,71.34,90068.0,71.95,71.96,71.32,71.34,90068.0
2024-05-14 15:40:00,71.34,71.52,71.14,71.45,136188.0,71.34,71.52,71.14,71.45,136188.0
2024-05-14 15:50:00,71.57,71.69,71.18,71.22,397340.0,71.57,71.69,71.18,71.22,397340.0
2024-05-15 09:30:00,73.99,74.49,72.27,72.36,183690.0,73.99,74.49,72.27,72.36,183690.0
2024-05-15 09:40:00,72.33,73.05,72.12,72.39,54797.0,72.33,73.05,72.12,72.39,54797.0
2024-05-15 09:50:00,72.39,72.69,72.0,72.27,41559.0,72.39,72.69,72.0,72.27,41559.0
2024-05-15 10:00:00,72.12,72.72,72.0,72.12,45504.0,72.12,72.72,72.0,72.12,45504.0
2024-05-15 10:10:00,72.17,72.65,71.84,72.5,104995.0,72.17,72.65,71.84,72.5,104995.0
2024-05-15 10:20:00,72.53,72.57,72.21,72.49,63323.0,72.53,72.57,72.21,72.49,63323.0
2024-05-15 10:30:00,72.48,73.04,72.48,72.7,52293.0,72.48,73.04,72.48,72.7,52293.0
2024-05-15 10:40:00,72.72,72.87,72.52,72.65,52073.0,72.72,72.87,72.52,72.65,52073.0
2024-05-15 10:50:00,72.67,72.74,72.16,72.33,95633.0,72.67,72.74,72.16,72.33,95633.0
2024-05-15 11:00:00,72.35,72.42,71.7,72.16,77027.0,72.35,72.42,71.7,72.16,77027.0
2024-05-15 11:10:00,72.12,72.25,71.98,72.15,38726.0,72.12,72.25,71.98,72.15,38726.0
2024-05-15 11:20:00,72.15,72.33,72.09,72.24,31919.0,72.15,72.33,72.09,72.24,31919.0
2024-05-15 11:30:00,72.25,72.27,71.91,72.0,41728.0,72.25,72.27,71.91,72.0,41728.0
2024-05-15 11:40:00,71.97,72.19,71.84,71.93,48705.0,71.97,72.19,71.84,71.93,48705.0
2024-05-15 11:50:00,71.95,72.03,71.67,72.03,77972.0,71.95,72.03,71.67,72.03,77972.0
2024-05-15 12:00:00,72.02,72.06,71.52,71.72,32583.0,72.02,72.06,71.52,71.72,32583.0
2024-05-15 12:10:00,71.68,71.71,71.51,71.67,32253.0,71.68,71.71,71.51,71.67,32253.0
2024-05-15 12:20:00,71.69,71.74,71.39,71.48,20898.0,71.69,71.74,71.39,71.48,20898.0
2024-05-15 12:30:00,71.47,71.52,71.22,71.28,28665.0,71.47,71.52,71.22,71.28,28665.0
2024-05-15 12:40:00,71.3,71.47,71.22,71.32,38461.0,71.3,71.47,71.22,71.32,38461.0
2024-05-15 12:50:00,71.3,71.53,71.24,71.48,29726.0,71.3,71.53,71.24,71.48,29726.0
2024-05-15 13:00:00,71.47,71.76,71.46,71.56,38281.0,71.47,71.76,71.46,71.56,38281.0
2024-05-15 13:10:00,71.58,71.61,71.16,71.28,25515.0,71.58,71.61,71.16,71.28,25515.0
2024-05-15 13:20:00,71.3,71.39,71.12,71.39,23853.0,71.3,71.39,71.12,71.39,23853.0
2024-05-15 13:30:00,71.37,71.52,71.27,71.36,31917.0,71.37,71.52,71.27,71.36,31917.0
2024-05-15 13:40:00,71.37,71.71,71.26,71.7,28832.0,71.37,71.71,71.26,71.7,28832.0
2024-05-15 13:50:00,71.74,71.79,71.58,71.77,29563.0,71.74,71.79,71.58,71.77,29563.0
2024-05-15 14:00:00,71.76,71.96,71.76,71.88,35491.0,71.76,71.96,71.76,71.88,35491.0
2024-05-15 14:10:00,71.86,72.01,71.67,71.73,38344.0,71.86,72.01,71.67,71.73,38344.0
2024-05-15 14:20:00,71.75,71.92,71.56,71.62,33363.0,71.75,71.92,71.56,71.62,33363.0
2024-05-15 14:30:00,71.64,71.69,71.55,71.61,41541.0,71.64,71.69,71.55,71.61,41541.0
2024-05-15 14:40:00,71.62,71.62,71.32,71.34,35014.0,71.62,71.62,71.32,71.34,35014.0
2024-05-15 14:50:00,71.34,71.4,71.2,71.29,41556.0,71.34,71.4,71.2,71.29,41556.0
2024-05-15 15:00:00,71.29,71.31,70.93,71.0,52790.0,71.29,71.31,70.93,71.0,52790.0
2024-05-15 15:10:00,71.0,71.35,70.89,71.21,59130.0,71.0,71.35,70.89,71.21,59130.0
2024-05-15 15:20:00,71.23,71.35,71.03,71.21,65332.0,71.23,71.35,71.03,71.21,65332.0
2024-05-15 15:30:00,71.22,71.42,71.16,71.26,64649.0,71.22,71.42,71.16,71.26,64649.0
2024-05-15 15:40:00,71.26,71.56,71.23,71.27,93673.0,71.26,71.56,71.23,71.27,93673.0
2024-05-15 15:50:00,71.25,71.33,70.98,71.04,361944.0,71.25,71.33,70.98,71.04,361944.0
2024-05-16 09:30:00,71.02,71.15,69.89,69.91,95200.0,71.02,71.15,69.89,69.91,95200.0
2024-05-16 09:40:00,69.89,70.06,69.52,69.81,92483.0,69.89,70.06,69.52,69.81,92483.0
2024-05-16 09:50:00,69.83,69.85,68.94,69.0,62582.0,69.83,69.85,68.94,69.0,62582.0
2024-05-16 10:00:00,69.0,69.17,68.75,68.79,131621.0,69.0,69.17,68.75,68.79,131621.0
2024-05-16 10:10:00,68.82,69.32,68.67,68.92,88533.0,68.82,69.32,68.67,68.92,88533.0
2024-05-16 10:20:00,68.92,69.34,68.87,69.1,54596.0,68.92,69.34,68.87,69.1,54596.0
2024-05-16 10:30:00,69.15,69.29,68.8,68.81,38408.0,69.15,69.29,68.8,68.81,38408.0
2024-05-16 10:40:00,68.85,69.29,68.84,69.01,56487.0,68.85,69.29,68.84,69.01,56487.0
2024-05-16 10:50:00,69.07,69.26,68.71,68.71,37494.0,69.07,69.26,68.71,68.71,37494.0
2024-05-16 11:00:00,68.74,68.88,68.5,68.85,71235.0,68.74,68.88,68.5,68.85,71235.0
2024-05-16 11:10:00,68.84,68.95,68.5,68.73,42927.0,68.84,68.95,68.5,68.73,42927.0
2024-05-16 11:20:00,68.69,68.93,68.62,68.85,28264.0,68.69,68.93,68.62,68.85,28264.0
2024-05-16 11:30:00,68.82,68.92,68.63,68.64,82542.0,68.82,68.92,68.63,68.64,82542.0
2024-05-16 11:40:00,68.6,69.05,68.6,68.88,17913.0,68.6,69.05,68.6,68.88,17913.0
2024-05-16 11:50:00,68.93,69.01,68.74,68.8,17519.0,68.93,69.01,68.74,68.8,17519.0
2024-05-16 12:00:00,68.77,68.77,68.35,68.48,27359.0,68.77,68.77,68.35,68.48,27359.0
2024-05-16 12:10:00,68.51,68.82,68.5,68.79,15721.0,68.51,68.82,68.5,68.79,15721.0
2024-05-16 12:20:00,68.78,69.06,68.77,69.01,35098.0,68.78,69.06,68.77,69.01,35098.0
2024-05-16 12:30:00,68.97,69.11,68.82,69.11,21065.0,68.97,69.11,68.82,69.11,21065.0
2024-05-16 12:40:00,69.11,69.25,69.07,69.09,27802.0,69.11,69.25,69.07,69.09,27802.0
2024-05-16 12:50:00,69.06,69.24,69.03,69.23,25864.0,69.06,69.24,69.03,69.23,25864.0
2024-05-16 13:00:00,69.26,69.36,69.09,69.36,43479.0,69.26,69.36,69.09,69.36,43479.0
2024-05-16 13:10:00,69.36,69.42,69.13,69.34,28771.0,69.36,69.42,69.13,69.34,28771.0
2024-05-16 13:20:00,69.37,69.37,68.89,69.11,21373.0,69.37,69.37,68.89,69.11,21373.0
2024-05-16 13:30:00,69.09,69.16,68.81,68.92,21873.0,69.09,69.16,68.81,68.92,21873.0
2024-05-16 13:40:00,68.95,68.98,68.81,68.93,20220.0,68.95,68.98,68.81,68.93,20220.0
2024-05-16 13:50:00,68.95,69.03,68.87,68.99,21883.0,68.95,69.03,68.87,68.99,21883.0
2024-05-16 14:00:00,69.01,69.04,68.72,68.72,23122.0,69.01,69.04,68.72,68.72,23122.0
2024-05-16 14:10:00,68.71,68.83,68.67,68.73,18785.0,68.71,68.83,68.67,68.73,18785.0
2024-05-16 14:20:00,68.7,68.81,68.67,68.74,29201.0,68.7,68.81,68.67,68.74,29201.0
2024-05-16 14:30:00,68.76,69.04,68.71,68.95,22041.0,68.76,69.04,68.71,68.95,22041.0
2024-05-16 14:40:00,68.9,69.01,68.78,68.78,22762.0,68.9,69.01,68.78,68.78,22762.0
2024-05-16 14:50:00,68.8,68.91,68.65,68.68,27079.0,68.8,68.91,68.65,68.68,27079.0
2024-05-16 15:00:00,68.69,68.73,68.57,68.59,31867.0,68.69,68.73,68.57,68.59,31867.0
2024-05-16 15:10:00,68.59,68.97,68.56,68.66,47899.0,68.59,68.97,68.56,68.66,47899.0
2024-05-16 15:20:00,68.66,68.89,68.66,68.78,44781.0,68.66,68.89,68.66,68.78,44781.0
2024-05-16 15:30:00,68.79,68.79,68.44,68.45,91217.0,68.79,68.79,68.44,68.45,91217.0
2024-05-16 15:40:00,68.47,68.53,68.24,68.47,141865.0,68.47,68.53,68.24,68.47,141865.0
2024-05-16 15:50:00,68.5,68.74,68.47,68.66,414359.0,68.5,68.74,68.47,68.66,414359.0
2024-05-17 09:30:00,68.9,68.98,68.5,68.67,49669.0,68.9,68.98,68.5,68.67,49669.0
2024-05-17 09:40:00,68.67,68.72,68.22,68.7,36984.0,68.67,68.72,68.22,68.7,36984.0
2024-05-17 09:50:00,68.75,68.86,68.32,68.44,26054.0,68.75,68.86,68.32,68.44,26054.0
2024-05-17 10:00:00,68.45,68.5,68.02,68.08,46270.0,68.45,68.5,68.02,68.08,46270.0
2024-05-17 10:10:00,68.06,68.28,67.97,68.09,48841.0,68.06,68.28,67.97,68.09,48841.0
2024-05-17 10:20:00,68.14,68.58,68.12,68.55,37378.0,68.14,68.58,68.12,68.55,37378.0
2024-05-17 10:30:00,68.55,68.6,68.08,68.08,24594.0,68.55,68.6,68.08,68.08,24594.0
2024-05-17 10:40:00,68.11,68.18,67.86,67.91,38563.0,68.11,68.18,67.86,67.91,38563.0
2024-05-17 10:50:00,67.89,68.02,67.82,67.9,29974.0,67.89,68.02,67.82,67.9,29974.0
2024-05-17 11:00:00,67.93,68.17,67.82,68.15,60512.0,67.93,68.17,67.82,68.15,60512.0
2024-05-17 11:10:00,68.1,68.18,68.05,68.07,26395.0,68.1,68.18,68.05,68.07,26395.0
2024-05-17 11:20:00,68.1,68.26,67.88,68.08,36330.0,68.1,68.26,67.88,68.08,36330.0
2024-05-17 11:30:00,68.07,68.08,67.78,67.87,31267.0,68.07,68.08,67.78,67.87,31267.0
2024-05-17 11:40:00,67.87,67.88,67.7,67.82,23295.0,67.87,67.88,67.7,67.82,23295.0
2024-05-17 11:50:00,67.86,67.94,67.72,67.89,21562.0,67.86,67.94,67.72,67.89,21562.0
2024-05-17 12:00:00,67.89,67.92,67.6,67.68,37823.0,67.89,67.92,67.6,67.68,37823.0
2024-05-17 12:10:00,67.65,67.7,67.6,67.6,32790.0,67.65,67.7,67.6,67.6,32790.0
2024-05-17 12:20:00,67.63,67.68,67.57,67.61,39120.0,67.63,67.68,67.57,67.61,39120.0
2024-05-17 12:30:00,67.6,67.79,67.6,67.63,26218.0,67.6,67.79,67.6,67.63,26218.0
2024-05-17 12:40:00,67.63,67.69,67.44,67.53,33775.0,67.63,67.69,67.44,67.53,33775.0
2024-05-17 12:50:00,67.56,67.73,67.53,67.73,20559.0,67.56,67.73,67.53,67.73,20559.0
2024-05-17 13:00:00,67.71,67.88,67.66,67.77,22421.0,67.71,67.88,67.66,67.77,22421.0
2024-05-17 13:10:00,67.78,67.85,67.67,67.7,25637.0,67.78,67.85,67.67,67.7,25637.0
2024-05-17 13:20:00,67.72,67.76,67.6,67.63,19994.0,67.72,67.76,67.6,67.63,19994.0
2024-05-17 13:30:00,67.64,67.7,67.5,67.61,17865.0,67.64,67.7,67.5,67.61,17865.0
2024-05-17 13:40:00,67.61,67.62,67.51,67.59,17800.0,67.61,67.62,67.51,67.59,17800.0
2024-05-17 13:50:00,67.6,67.87,67.56,67.72,175984.0,67.6,67.87,67.56,67.72,175984.0
2024-05-17 14:00:00,67.7,67.71,67.5,67.55,21778.0,67.7,67.71,67.5,67.55,21778.0
2024-05-17 14:10:00,67.54,67.59,67.36,67.48,29592.0,67.54,67.59,67.36,67.48,29592.0
2024-05-17 14:20:00,67.47,67.66,67.44,67.54,41997.0,67.47,67.66,67.44,67.54,41997.0
2024-05-17 14:30:00,67.53,67.63,67.51,67.59,18428.0,67.53,67.63,67.51,67.59,18428.0
2024-05-17 14:40:00,67.57,67.57,67.44,67.49,17814.0,67.57,67.57,67.44,67.49,17814.0
2024-05-17 14:50:00,67.49,67.61,67.42,67.53,19397.0,67.49,67.61,67.42,67.53,19397.0
2024-05-17 15:00:00,67.5,67.73,67.3,67.57,41860.0,67.5,67.73,67.3,67.57,41860.0
2024-05-17 15:10:00,67.53,67.53,67.37,67.45,22015.0,67.53,67.53,67.37,67.45,22015.0
2024-05-17 15:20:00,67.45,67.76,67.45,67.67,30006.0,67.45,67.76,67.45,67.67,30006.0
2024-05-17 15:30:00,67.66,67.7,67.4,67.61,63632.0,67.66,67.7,67.4,67.61,63632.0
2024-05-17 15:40:00,67.6,67.77,67.09,67.09,86445.0,67.6,67.77,67.09,67.09,86445.0
2024-05-17 15:50:00,67.1,67.2,66.88,67.11,333365.0,67.1,67.2,66.88,67.11,333365.0
2024-05-20 09:30:00,67.46,67.64,66.75,67.42,77335.0,67.46,67.64,66.75,67.42,77335.0
2024-05-20 09:40:00,67.34,67.6,66.92,67.55,66807.0,67.34,67.6,66.92,67.55,66807.0
2024-05-20 09:50:00,67.59,68.45,67.56,68.45,69363.0,67.59,68.45,67.56,68.45,69363.0
2024-05-20 10:00:00,68.47,68.87,68.24,68.55,92694.0,68.47,68.87,68.24,68.55,92694.0
2024-05-20 10:10:00,68.55,68.63,68.08,68.13,43150.0,68.55,68.63,68.08,68.13,43150.0
2024-05-20 10:20:00,68.15,68.29,67.96,68.29,48646.0,68.15,68.29,67.96,68.29,48646.0
2024-05-20 10:30:00,68.29,68.29,67.85,67.92,35579.0,68.29,68.29,67.85,67.92,35579.0
2024-05-20 10:40:00,67.87,67.87,67.5,67.62,30103.0,67.87,67.87,67.5,67.62,30103.0
2024-05-20 10:50:00,67.65,67.7,67.32,67.41,23339.0,67.65,67.7,67.32,67.41,23339.0
2024-05-20 11:00:00,67.45,67.65,67.4,67.45,25930.0,67.45,67.65,67.4,67.45,25930.0
2024-05-20 11:10:00,67.43,67.54,67.21,67.36,29527.0,67.43,67.54,67.21,67.36,29527.0
2024-05-20 11:20:00,67.31,67.36,67.11,67.3,33518.0,67.31,67.36,67.11,67.3,33518.0
2024-05-20 11:30:00,67.31,67.43,67.16,67.24,40734.0,67.31,67.43,67.16,67.24,40734.0
2024-05-20 11:40:00,67.23,67.37,67.03,67.22,43960.0,67.23,67.37,67.03,67.22,43960.0
2024-05-20 11:50:00,67.27,67.39,67.16,67.38,31219.0,67.27,67.39,67.16,67.38,31219.0
2024-05-20 12:00:00,67.38,67.55,67.32,67.34,34149.0,67.38,67.55,67.32,67.34,34149.0
2024-05-20 12:10:00,67.36,67.42,67.02,67.06,23438.0,67.36,67.42,67.02,67.06,23438.0
2024-05-20 12:20:00,67.07,67.31,67.06,67.15,30571.0,67.07,67.31,67.06,67.15,30571.0
2024-05-20 12:30:00,67.17,67.41,67.17,67.33,29325.0,67.17,67.41,67.17,67.33,29325.0
2024-05-20 12:40:00,67.36,67.4,67.28,67.31,17743.0,67.36,67.4,67.28,67.31,17743.0
2024-05-20 12:50:00,67.32,67.35,67.18,67.26,21987.0,67.32,67.35,67.18,67.26,21987.0
2024-05-20 13:00:00,67.26,67.34,67.19,67.31,28093.0,67.26,67.34,67.19,67.31,28093.0
2024-05-20 13:10:00,67.31,67.31,67.03,67.15,17950.0,67.31,67.31,67.03,67.15,17950.0
2024-05-20 13:20:00,67.16,67.19,66.8,66.86,21140.0,67.16,67.19,66.8,66.86,21140.0
2024-05-20 13:30:00,66.89,66.91,66.64,66.65,37503.0,66.89,66.91,66.64,66.65,37503.0
2024-05-20 13:40:00,66.62,66.84,66.59,66.66,37296.0,66.62,66.84,66.59,66.66,37296.0
2024-05-20 13:50:00,66.64,66.73,66.52,66.73,22113.0,66.64,66.73,66.52,66.73,22113.0
2024-05-20 14:00:00,66.73,67.0,66.58,66.78,22266.0,66.73,67.0,66.58,66.78,22266.0
2024-05-20 14:10:00,66.82,66.88,66.63,66.64,20306.0,66.82,66.88,66.63,66.64,20306.0
2024-05-20 14:20:00,66.63,66.76,66.5,66.76,34105.0,66.63,66.76,66.5,66.76,34105.0
2024-05-20 14:30:00,66.76,66.77,66.65,66.68,22532.0,66.76,66.77,66.65,66.68,22532.0
2024-05-20 14:40:00,66.7,66.82,66.68,66.69,31408.0,66.7,66.82,66.68,66.69,31408.0
2024-05-20 14:50:00,66.7,66.82,66.63,66.7,25552.0,66.7,66.82,66.63,66.7,25552.0
2024-05-20 15:00:00,66.71,66.77,66.64,66.74,22736.0,66.71,66.77,66.64,66.74,22736.0
2024-05-20 15:10:00,66.76,66.92,66.73,66.8,41738.0,66.76,66.92,66.73,66.8,41738.0
2024-05-20 15:20:00,66.8,67.15,66.78,66.98,48770.0,66.8,67.15,66.78,66.98,48770.0
2024-05-20 15:30:00,66.99,66.99,66.77,66.92,42744.0,66.99,66.99,66.77,66.92,42744.0
2024-05-20 15:40:00,66.9,66.94,66.76,66.82,79350.0,66.9,66.94,66.76,66.82,79350.0
2024-05-20 15:50:00,66.83,67.28,66.66,67.07,358538.0,66.83,67.28,66.66,67.07,358538.0
2024-05-21 09:30:00,66.0,66.82,64.68,64.8,138058.0,66.0,66.82,64.68,64.8,138058.0
2024-05-21 09:40:00,64.76,64.84,64.07,64.11,201289.0,64.76,64.84,64.07,64.11,201289.0
2024-05-21 09:50:00,64.06,64.48,63.86,64.33,138086.0,64.06,64.48,63.86,64.33,138086.0
2024-05-21 10:00:00,64.34,65.12,64.3,64.85,101210.0,64.34,65.12,64.3,64.85,101210.0
2024-05-21 10:10:00,64.86,64.86,63.97,64.23,69804.0,64.86,64.86,63.97,64.23,69804.0
2024-05-21 10:20:00,64.18,64.21,63.81,63.81,59024.0,64.18,64.21,63.81,63.81,59024.0
2024-05-21 10:30:00,63.82,64.21,63.69,64.14,91128.0,63.82,64.21,63.69,64.14,91128.0
2024-05-21 10:40:00,64.17,64.34,63.95,64.32,89190.0,64.17,64.34,63.95,64.32,89190.0
2024-05-21 10:50:00,64.31,64.54,64.2,64.46,49325.0,64.31,64.54,64.2,64.46,49325.0
2024-05-21 11:00:00,64.48,64.66,64.12,64.15,111449.0,64.48,64.66,64.12,64.15,111449.0
2024-05-21 11:10:00,64.16,64.34,64.0,64.19,57547.0,64.16,64.34,64.0,64.19,57547.0
2024-05-21 11:20:00,64.19,64.4,64.16,64.29,35354.0,64.19,64.4,64.16,64.29,35354.0
2024-05-21 11:30:00,64.29,64.55,64.17,64.18,37071.0,64.29,64.55,64.17,64.18,37071.0
2024-05-21 11:40:00,64.18,64.39,64.08,64.39,47545.0,64.18,64.39,64.08,64.39,47545.0
2024-05-21 11:50:00,64.41,64.49,63.99,64.06,38428.0,64.41,64.49,63.99,64.06,38428.0
2024-05-21 12:00:00,64.07,64.07,63.85,64.02,59112.0,64.07,64.07,63.85,64.02,59112.0
2024-05-21 12:10:00,64.03,64.23,63.93,64.2,39646.0,64.03,64.23,63.93,64.2,39646.0
2024-05-21 12:20:00,64.23,64.23,63.87,64.01,50712.0,64.23,64.23,63.87,64.01,50712.0
2024-05-21 12:30:00,64.04,64.08,63.84,63.88,29907.0,64.04,64.08,63.84,63.88,29907.0
2024-05-21 12:40:00,63.87,63.99,63.71,63.93,50523.0,63.87,63.99,63.71,63.93,50523.0
2024-05-21 12:50:00,63.94,63.94,63.76,63.88,42116.0,63.94,63.94,63.76,63.88,42116.0
2024-05-21 13:00:00,63.9,63.95,63.73,63.81,37519.0,63.9,63.95,63.73,63.81,37519.0
2024-05-21 13:10:00,63.82,63.85,63.66,63.82,121353.0,63.82,63.85,63.66,63.82,121353.0
2024-05-21 13:20:00,63.84,63.91,63.74,63.87,62382.0,63.84,63.91,63.74,63.87,62382.0
2024-05-21 13:30:00,63.85,63.93,63.78,63.8,36182.0,63.85,63.93,63.78,63.8,36182.0
2024-05-21 13:40:00,63.82,63.82,63.41,63.47,41086.0,63.82,63.82,63.41,63.47,41086.0
2024-05-21 13:50:00,63.47,63.71,63.35,63.71,42335.0,63.47,63.71,63.35,63.71,42335.0
2024-05-21 14:00:00,63.71,63.79,63.56,63.61,48605.0,63.71,63.79,63.56,63.61,48605.0
2024-05-21 14:10:00,63.62,63.62,63.32,63.33,34359.0,63.62,63.62,63.32,63.33,34359.0
2024-05-21 14:20:00,63.35,63.52,63.34,63.39,31809.0,63.35,63.52,63.34,63.39,31809.0
2024-05-21 14:30:00,63.37,63.59,63.34,63.52,34686.0,63.37,63.59,63.34,63.52,34686.0
2024-05-21 14:40:00,63.52,63.54,63.41,63.52,23469.0,63.52,63.54,63.41,63.52,23469.0
2024-05-21 14:50:00,63.51,63.61,63.49,63.57,33715.0,63.51,63.61,63.49,63.57,33715.0
2024-05-21 15:00:00,63.57,63.8,63.54,63.79,47980.0,63.57,63.8,63.54,63.79,47980.0
2024-05-21 15:10:00,63.8,64.03,63.77,64.02,55355.0,63.8,64.03,63.77,64.02,55355.0
2024-05-21 15:20:00,64.0,64.52,64.0,64.45,133215.0,64.0,64.52,64.0,64.45,133215.0
2024-05-21 15:30:00,64.44,64.65,64.39,64.45,74045.0,64.44,64.65,64.39,64.45,74045.0
2024-05-21 15:40:00,64.44,64.47,64.26,64.27,86136.0,64.44,64.47,64.26,64.27,86136.0
2024-05-21 15:50:00,64.28,64.53,64.2,64.24,299204.0,64.28,64.53,64.2,64.24,299204.0
2024-05-22 09:30:00,64.22,65.0,64.22,64.78,71662.0,64.22,65.0,64.22,64.78,71662.0
2024-05-22 09:40:00,64.76,64.76,64.28,64.58,36881.0,64.76,64.76,64.28,64.58,36881.0
2024-05-22 09:50:00,64.58,64.95,64.36,64.92,48515.0,64.58,64.95,64.36,64.92,48515.0
2024-05-22 10:00:00,64.92,64.97,64.05,64.53,83413.0,64.92,64.97,64.05,64.53,83413.0
2024-05-22 10:10:00,64.55,64.82,64.39,64.67,33347.0,64.55,64.82,64.39,64.67,33347.0
2024-05-22 10:20:00,64.7,65.25,64.7,65.1,39653.0,64.7,65.25,64.7,65.1,39653.0
2024-05-22 10:30:00,65.09,65.13,64.57,64.59,27239.0,65.09,65.13,64.57,64.59,27239.0
2024-05-22 10:40:00,64.56,64.74,64.44,64.49,29097.0,64.56,64.74,64.44,64.49,29097.0
2024-05-22 10:50:00,64.49,64.61,64.38,64.52,22519.0,64.49,64.61,64.38,64.52,22519.0
2024-05-22 11:00:00,64.51,64.82,64.49,64.58,23053.0,64.51,64.82,64.49,64.58,23053.0
2024-05-22 11:10:00,64.61,64.61,64.27,64.27,18198.0,64.61,64.61,64.27,64.27,18198.0
2024-05-22 11:20:00,64.3,64.47,64.19,64.34,20854.0,64.3,64.47,64.19,64.34,20854.0
2024-05-22 11:30:00,64.32,64.48,64.22,64.22,25160.0,64.32,64.48,64.22,64.22,25160.0
2024-05-22 11:40:00,64.25,64.25,64.05,64.16,23104.0,64.25,64.25,64.05,64.16,23104.0
2024-05-22 11:50:00,64.17,64.18,63.94,64.06,24191.0,64.17,64.18,63.94,64.06,24191.0
2024-05-22 12:00:00,64.04,64.09,63.92,63.98,18986.0,64.04,64.09,63.92,63.98,18986.0
2024-05-22 12:10:00,63.94,64.13,63.94,64.0,23516.0,63.94,64.13,63.94,64.0,23516.0
2024-05-22 12:20:00,63.98,63.98,63.79,63.8,20815.0,63.98,63.98,63.79,63.8,20815.0
2024-05-22 12:30:00,63.81,63.84,63.64,63.78,42571.0,63.81,63.84,63.64,63.78,42571.0
2024-05-22 12:40:00,63.77,63.9,63.62,63.68,21285.0,63.77,63.9,63.62,63.68,21285.0
2024-05-22 12:50:00,63.67,63.75,63.61,63.64,17901.0,63.67,63.75,63.61,63.64,17901.0
2024-05-22 13:00:00,63.63,63.69,63.38,63.41,16615.0,63.63,63.69,63.38,63.41,16615.0
2024-05-22 13:10:00,63.41,63.42,63.22,63.22,27061.0,63.41,63.42,63.22,63.22,27061.0
2024-05-22 13:20:00,63.24,63.26,63.01,63.01,45183.0,63.24,63.26,63.01,63.01,45183.0
2024-05-22 13:30:00,63.03,63.03,62.71,62.75,37927.0,63.03,63.03,62.71,62.75,37927.0
2024-05-22 13:40:00,62.76,62.77,62.56,62.67,28135.0,62.76,62.77,62.56,62.67,28135.0
2024-05-22 13:50:00,62.71,62.87,62.61,62.87,19394.0,62.71,62.87,62.61,62.87,19394.0
2024-05-22 14:00:00,62.82,62.84,62.35,62.63,39060.0,62.82,62.84,62.35,62.63,39060.0
2024-05-22 14:10:00,62.59,62.67,62.3,62.44,32537.0,62.59,62.67,62.3,62.44,32537.0
2024-05-22 14:20:00,62.44,62.44,62.11,62.13,34660.0,62.44,62.44,62.11,62.13,34660.0
2024-05-22 14:30:00,62.13,62.2,62.05,62.2,34333.0,62.13,62.2,62.05,62.2,34333.0
2024-05-22 14:40:00,62.19,62.4,62.16,62.34,67220.0,62.19,62.4,62.16,62.34,67220.0
2024-05-22 14:50:00,62.34,62.36,62.09,62.12,25326.0,62.34,62.36,62.09,62.12,25326.0
2024-05-22 15:00:00,62.1,62.27,62.04,62.27,30034.0,62.1,62.27,62.04,62.27,30034.0
2024-05-22 15:10:00,62.26,62.37,61.94,61.96,46417.0,62.26,62.37,61.94,61.96,46417.0
2024-05-22 15:20:00,61.96,62.16,61.96,62.05,41839.0,61.96,62.16,61.96,62.05,41839.0
2024-05-22 15:30:00,62.06,62.22,61.99,62.0,58620.0,62.06,62.22,61.99,62.0,58620.0
2024-05-22 15:40:00,62.0,62.5,61.97,62.3,134459.0,62.0,62.5,61.97,62.3,134459.0
2024-05-22 15:50:00,62.29,62.61,62.09,62.58,345330.0,62.29,62.61,62.09,62.58,345330.0
2024-05-23 09:30:00,62.51,62.53,61.94,62.02,62892.0,62.51,62.53,61.94,62.02,62892.0
2024-05-23 09:40:00,61.95,62.82,61.95,62.55,66956.0,61.95,62.82,61.95,62.55,66956.0
2024-05-23 09:50:00,62.48,62.48,62.12,62.14,79039.0,62.48,62.48,62.12,62.14,79039.0
2024-05-23 10:00:00,62.13,62.18,61.61,61.91,70875.0,62.13,62.18,61.61,61.91,70875.0
2024-05-23 10:10:00,61.87,62.57,61.79,62.12,80366.0,61.87,62.57,61.79,62.12,80366.0
2024-05-23 10:20:00,62.11,62.13,61.32,61.67,140064.0,62.11,62.13,61.32,61.67,140064.0
2024-05-23 10:30:00,61.7,61.82,61.49,61.82,45949.0,61.7,61.82,61.49,61.82,45949.0
2024-05-23 10:40:00,61.77,61.92,61.37,61.53,38205.0,61.77,61.92,61.37,61.53,38205.0
2024-05-23 10:50:00,61.51,61.57,61.41,61.48,48085.0,61.51,61.57,61.41,61.48,48085.0
2024-05-23 11:00:00,61.46,61.81,61.43,61.78,70876.0,61.46,61.81,61.43,61.78,70876.0
2024-05-23 11:10:00,61.78,62.11,61.67,62.0,27740.0,61.78,62.11,61.67,62.0,27740.0
2024-05-23 11:20:00,61.96,62.22,61.92,62.2,24525.0,61.96,62.22,61.92,62.2,24525.0
2024-05-23 11:30:00,62.19,62.31,62.11,62.31,20589.0,62.19,62.31,62.11,62.31,20589.0
2024-05-23 11:40:00,62.33,62.33,62.03,62.15,25051.0,62.33,62.33,62.03,62.15,25051.0
2024-05-23 11:50:00,62.16,62.37,62.12,62.28,33537.0,62.16,62.37,62.12,62.28,33537.0
2024-05-23 12:00:00,62.28,62.4,62.13,62.21,56233.0,62.28,62.4,62.13,62.21,56233.0
2024-05-23 12:10:00,62.18,62.18,61.83,61.92,36419.0,62.18,62.18,61.83,61.92,36419.0
2024-05-23 12:20:00,61.9,62.15,61.84,62.12,24430.0,61.9,62.15,61.84,62.12,24430.0
2024-05-23 12:30:00,62.12,62.28,62.09,62.23,26834.0,62.12,62.28,62.09,62.23,26834.0
2024-05-23 12:40:00,62.22,62.26,61.72,61.82,51705.0,62.22,62.26,61.72,61.82,51705.0
2024-05-23 12:50:00,61.81,61.91,61.71,61.78,18190.0,61.81,61.91,61.71,61.78,18190.0
2024-05-23 13:00:00,61.8,62.08,61.77,61.98,17858.0,61.8,62.08,61.77,61.98,17858.0
2024-05-23 13:10:00,61.98,62.02,61.78,61.82,25870.0,61.98,62.02,61.78,61.82,25870.0
2024-05-23 13:20:00,61.78,61.91,61.66,61.84,18874.0,61.78,61.91,61.66,61.84,18874.0
2024-05-23 13:30:00,61.88,61.9,61.51,61.55,24695.0,61.88,61.9,61.51,61.55,24695.0
2024-05-23 13:40:00,61.55,61.74,61.42,61.72,28187.0,61.55,61.74,61.42,61.72,28187.0
2024-05-23 13:50:00,61.68,61.73,61.31,61.36,29937.0,61.68,61.73,61.31,61.36,29937.0
2024-05-23 14:00:00,61.37,61.42,60.89,61.17,54393.0,61.37,61.42,60.89,61.17,54393.0
2024-05-23 14:10:00,61.16,61.16,60.95,60.95,31592.0,61.16,61.16,60.95,60.95,31592.0
2024-05-23 14:20:00,61.0,61.07,60.81,60.9,24036.0,61.0,61.07,60.81,60.9,24036.0
2024-05-23 14:30:00,60.87,61.1,60.76,61.1,42634.0,60.87,61.1,60.76,61.1,42634.0
2024-05-23 14:40:00,61.1,61.14,60.63,60.78,38522.0,61.1,61.14,60.63,60.78,38522.0
2024-05-23 14:50:00,60.72,60.75,60.53,60.61,42289.0,60.72,60.75,60.53,60.61,42289.0
2024-05-23 15:00:00,60.61,60.68,60.42,60.53,63900.0,60.61,60.68,60.42,60.53,63900.0
2024-05-23 15:10:00,60.51,60.59,60.32,60.55,90981.0,60.51,60.59,60.32,60.55,90981.0
2024-05-23 15:20:00,60.55,60.65,60.43,60.63,47083.0,60.55,60.65,60.43,60.63,47083.0
2024-05-23 15:30:00,60.63,60.86,60.6,60.73,54989.0,60.63,60.86,60.6,60.73,54989.0
2024-05-23 15:40:00,60.74,60.97,60.61,60.97,64563.0,60.74,60.97,60.61,60.97,64563.0
2024-05-23 15:50:00,60.99,61.53,60.93,61.43,369928.0,60.99,61.53,60.93,61.43,369928.0
2024-05-24 09:30:00,61.93,62.62,61.72,62.5,59323.0,61.93,62.62,61.72,62.5,59323.0
2024-05-24 09:40:00,62.5,62.59,61.78,61.85,36639.0,62.5,62.59,61.78,61.85,36639.0
2024-05-24 09:50:00,61.78,61.83,61.27,61.45,36700.0,61.78,61.83,61.27,61.45,36700.0
2024-05-24 10:00:00,61.49,62.11,61.49,61.79,64178.0,61.49,62.11,61.49,61.79,64178.0
2024-05-24 10:10:00,61.75,62.08,61.5,61.88,63090.0,61.75,62.08,61.5,61.88,63090.0
2024-05-24 10:20:00,61.88,62.25,61.76,62.24,30268.0,61.88,62.25,61.76,62.24,30268.0
2024-05-24 10:30:00,62.24,62.34,61.82,62.05,53775.0,62.24,62.34,61.82,62.05,53775.0
2024-05-24 10:40:00,62.07,62.22,61.66,61.71,39051.0,62.07,62.22,61.66,61.71,39051.0
2024-05-24 10:50:00,61.72,62.05,61.66,62.04,31709.0,61.72,62.05,61.66,62.04,31709.0
2024-05-24 11:00:00,62.08,62.25,62.0,62.12,35530.0,62.08,62.25,62.0,62.12,35530.0
2024-05-24 11:10:00,62.12,62.65,62.12,62.65,35572.0,62.12,62.65,62.12,62.65,35572.0
2024-05-24 11:20:00,62.63,62.97,62.58,62.86,44250.0,62.63,62.97,62.58,62.86,44250.0
2024-05-24 11:30:00,62.87,63.04,62.84,62.99,53254.0,62.87,63.04,62.84,62.99,53254.0
2024-05-24 11:40:00,62.99,63.11,62.97,63.1,36978.0,62.99,63.11,62.97,63.1,36978.0
2024-05-24 11:50:00,63.09,63.17,62.95,63.11,37521.0,63.09,63.17,62.95,63.11,37521.0
2024-05-24 12:00:00,63.12,63.18,62.96,63.13,27131.0,63.12,63.18,62.96,63.13,27131.0
2024-05-24 12:10:00,63.14,63.3,63.01,63.11,24611.0,63.14,63.3,63.01,63.11,24611.0
2024-05-24 12:20:00,63.11,63.13,62.7,62.95,39972.0,63.11,63.13,62.7,62.95,39972.0
2024-05-24 12:30:00,62.95,62.95,62.72,62.74,18010.0,62.95,62.95,62.72,62.74,18010.0
2024-05-24 12:40:00,62.74,62.81,62.57,62.7,33284.0,62.74,62.81,62.57,62.7,33284.0
2024-05-24 12:50:00,62.7,62.73,62.37,62.48,18492.0,62.7,62.73,62.37,62.48,18492.0
2024-05-24 13:00:00,62.48,62.56,62.41,62.45,10095.0,62.48,62.56,62.41,62.45,10095.0
2024-05-24 13:10:00,62.43,62.51,62.34,62.43,11501.0,62.43,62.51,62.34,62.43,11501.0
2024-05-24 13:20:00,62.42,62.79,62.42,62.72,27781.0,62.42,62.79,62.42,62.72,27781.0
2024-05-24 13:30:00,62.7,62.74,62.44,62.45,16311.0,62.7,62.74,62.44,62.45,16311.0
2024-05-24 13:40:00,62.45,62.47,62.3,62.34,15147.0,62.45,62.47,62.3,62.34,15147.0
2024-05-24 13:50:00,62.37,62.49,62.28,62.29,16917.0,62.37,62.49,62.28,62.29,16917.0
2024-05-24 14:00:00,62.27,62.33,62.19,62.28,12129.0,62.27,62.33,62.19,62.28,12129.0
2024-05-24 14:10:00,62.28,62.43,62.23,62.39,17844.0,62.28,62.43,62.23,62.39,17844.0
2024-05-24 14:20:00,62.4,62.41,62.02,62.05,17858.0,62.4,62.41,62.02,62.05,17858.0
2024-05-24 14:30:00,62.02,62.03,61.86,61.91,21005.0,62.02,62.03,61.86,61.91,21005.0
2024-05-24 14:40:00,61.88,61.91,61.76,61.9,23640.0,61.88,61.91,61.76,61.9,23640.0
2024-05-24 14:50:00,61.87,61.95,61.8,61.87,17760.0,61.87,61.95,61.8,61.87,17760.0
2024-05-24 15:00:00,61.86,61.86,61.6,61.74,26923.0,61.86,61.86,61.6,61.74,26923.0
2024-05-24 15:10:00,61.73,61.76,61.64,61.76,22317.0,61.73,61.76,61.64,61.76,22317.0
2024-05-24 15:20:00,61.76,61.88,61.67,61.84,18949.0,61.76,61.88,61.67,61.84,18949.0
2024-05-24 15:30:00,61.81,61.87,61.67,61.75,39261.0,61.81,61.87,61.67,61.75,39261.0
2024-05-24 15:40:00,61.73,61.77,61.55,61.55,50910.0,61.73,61.77,61.55,61.55,50910.0
2024-05-24 15:50:00,61.57,61.59,61.03,61.19,328127.0,61.57,61.59,61.03,61.19,328127.0
2024-05-28 09:30:00,62.12,62.37,60.13,60.32,82123.0,62.12,62.37,60.13,60.32,82123.0
2024-05-28 09:40:00,60.41,60.8,60.11,60.68,40938.0,60.41,60.8,60.11,60.68,40938.0
2024-05-28 09:50:00,60.75,60.96,60.27,60.37,58986.0,60.75,60.96,60.27,60.37,58986.0
2024-05-28 10:00:00,60.33,60.67,60.1,60.1,111125.0,60.33,60.67,60.1,60.1,111125.0
2024-05-28 10:10:00,60.09,60.39,60.09,60.2,28419.0,60.09,60.39,60.09,60.2,28419.0
2024-05-28 10:20:00,60.23,60.37,60.11,60.18,39588.0,60.23,60.37,60.11,60.18,39588.0
2024-05-28 10:30:00,60.23,60.26,59.62,59.66,37931.0,60.23,60.26,59.62,59.66,37931.0
2024-05-28 10:40:00,59.69,60.03,59.61,59.96,44930.0,59.69,60.03,59.61,59.96,44930.0
2024-05-28 10:50:00,59.99,60.43,59.99,60.03,54315.0,59.99,60.43,59.99,60.03,54315.0
2024-05-28 11:00:00,60.01,60.2,59.9,60.08,47329.0,60.01,60.2,59.9,60.08,47329.0
2024-05-28 11:10:00,60.08,60.08,59.75,59.95,36148.0,60.08,60.08,59.75,59.95,36148.0
2024-05-28 11:20:00,59.9,59.96,59.75,59.86,37129.0,59.9,59.96,59.75,59.86,37129.0
2024-05-28 11:30:00,59.86,60.15,59.85,59.99,34260.0,59.86,60.15,59.85,59.99,34260.0
2024-05-28 11:40:00,60.03,60.13,59.91,59.99,24059.0,60.03,60.13,59.91,59.99,24059.0
2024-05-28 11:50:00,59.97,60.02,59.9,60.01,21797.0,59.97,60.02,59.9,60.01,21797.0
2024-05-28 12:00:00,59.99,60.0,59.71,59.75,31849.0,59.99,60.0,59.71,59.75,31849.0
2024-05-28 12:10:00,59.75,59.92,59.71,59.92,39071.0,59.75,59.92,59.71,59.92,39071.0
2024-05-28 12:20:00,59.92,59.93,59.71,59.74,39769.0,59.92,59.93,59.71,59.74,39769.0
2024-05-28 12:30:00,59.75,59.95,59.53,59.93,67278.0,59.75,59.95,59.53,59.93,67278.0
2024-05-28 12:40:00,59.92,60.04,59.75,59.77,28456.0,59.92,60.04,59.75,59.77,28456.0
2024-05-28 12:50:00,59.77,59.78,59.56,59.68,31694.0,59.77,59.78,59.56,59.68,31694.0
2024-05-28 13:00:00,59.68,59.72,59.43,59.58,54574.0,59.68,59.72,59.43,59.58,54574.0
2024-05-28 13:10:00,59.58,59.66,59.48,59.64,30592.0,59.58,59.66,59.48,59.64,30592.0
2024-05-28 13:20:00,59.64,59.65,59.49,59.58,20233.0,59.64,59.65,59.49,59.58,20233.0
2024-05-28 13:30:00,59.58,59.72,59.51,59.71,20479.0,59.58,59.72,59.51,59.71,20479.0
2024-05-28 13:40:00,59.71,59.73,59.4,59.4,30688.0,59.71,59.73,59.4,59.4,30688.0
2024-05-28 13:50:00,59.39,59.47,59.25,59.45,37847.0,59.39,59.47,59.25,59.45,37847.0
2024-05-28 14:00:00,59.46,59.72,59.44,59.71,35562.0,59.46,59.72,59.44,59.71,35562.0
2024-05-28 14:10:00,59.73,59.82,59.59,59.62,33887.0,59.73,59.82,59.59,59.62,33887.0
2024-05-28 14:20:00,59.62,59.71,59.48,59.51,25277.0,59.62,59.71,59.48,59.51,25277.0
2024-05-28 14:30:00,59.49,59.57,59.36,59.38,36104.0,59.49,59.57,59.36,59.38,36104.0
2024-05-28 14:40:00,59.37,59.59,59.32,59.32,41422.0,59.37,59.59,59.32,59.32,41422.0
2024-05-28 14:50:00,59.34,59.46,59.17,59.34,60762.0,59.34,59.46,59.17,59.34,60762.0
2024-05-28 15:00:00,59.34,59.43,59.28,59.38,40675.0,59.34,59.43,59.28,59.38,40675.0
2024-05-28 15:10:00,59.37,59.39,59.27,59.34,31446.0,59.37,59.39,59.27,59.34,31446.0
2024-05-28 15:20:00,59.34,59.43,59.24,59.4,57846.0,59.34,59.43,59.24,59.4,57846.0
2024-05-28 15:30:00,59.43,59.56,59.38,59.4,71900.0,59.43,59.56,59.38,59.4,71900.0
2024-05-28 15:40:00,59.4,59.46,59.28,59.36,87238.0,59.4,59.46,59.28,59.36,87238.0
2024-05-28 15:50:00,59.35,59.68,59.33,59.57,376671.0,59.35,59.68,59.33,59.57,376671.0
2024-05-29 09:30:00,58.49,59.15,58.49,58.83,82784.0,58.49,59.15,58.49,58.83,82784.0
2024-05-29 09:40:00,58.77,58.98,58.56,58.82,30823.0,58.77,58.98,58.56,58.82,30823.0
2024-05-29 09:50:00,58.79,59.09,58.65,59.06,51853.0,58.79,59.09,58.65,59.06,51853.0
2024-05-29 10:00:00,59.06,59.8,59.01,59.7,82424.0,59.06,59.8,59.01,59.7,82424.0
2024-05-29 10:10:00,59.76,59.89,59.55,59.79,99190.0,59.76,59.89,59.55,59.79,99190.0
2024-05-29 10:20:00,59.79,59.88,59.44,59.58,61379.0,59.79,59.88,59.44,59.58,61379.0
2024-05-29 10:30:00,59.58,59.66,59.32,59.36,47273.0,59.58,59.66,59.32,59.36,47273.0
2024-05-29 10:40:00,59.39,59.48,58.98,59.05,37015.0,59.39,59.48,58.98,59.05,37015.0
2024-05-29 10:50:00,59.07,59.09,58.82,59.02,27308.0,59.07,59.09,58.82,59.02,27308.0
2024-05-29 11:00:00,59.04,59.05,58.81,58.82,36235.0,59.04,59.05,58.81,58.82,36235.0
2024-05-29 11:10:00,58.85,58.87,58.74,58.86,29872.0,58.85,58.87,58.74,58.86,29872.0
2024-05-29 11:20:00,58.87,59.12,58.87,59.05,37967.0,58.87,59.12,58.87,59.05,37967.0
2024-05-29 11:30:00,59.03,59.04,58.81,58.87,25830.0,59.03,59.04,58.81,58.87,25830.0
2024-05-29 11:40:00,58.87,58.96,58.72,58.75,23405.0,58.87,58.96,58.72,58.75,23405.0
2024-05-29 11:50:00,58.77,58.84,58.58,58.58,19789.0,58.77,58.84,58.58,58.58,19789.0
2024-05-29 12:00:00,58.56,58.6,58.47,58.48,16986.0,58.56,58.6,58.47,58.48,16986.0
2024-05-29 12:10:00,58.47,58.62,58.41,58.62,19029.0,58.47,58.62,58.41,58.62,19029.0
2024-05-29 12:20:00,58.65,58.69,58.6,58.62,19650.0,58.65,58.69,58.6,58.62,19650.0
2024-05-29 12:30:00,58.61,58.65,58.53,58.56,30388.0,58.61,58.65,58.53,58.56,30388.0
2024-05-29 12:40:00,58.58,58.65,58.49,58.65,17913.0,58.58,58.65,58.49,58.65,17913.0
2024-05-29 12:50:00,58.66,58.71,58.57,58.59,12576.0,58.66,58.71,58.57,58.59,12576.0
2024-05-29 13:00:00,58.56,58.58,58.19,58.3,41881.0,58.56,58.58,58.19,58.3,41881.0
2024-05-29 13:10:00,58.3,58.34,58.16,58.26,22863.0,58.3,58.34,58.16,58.26,22863.0
2024-05-29 13:20:00,58.27,58.36,58.2,58.35,29987.0,58.27,58.36,58.2,58.35,29987.0
2024-05-29 13:30:00,58.35,58.35,58.14,58.2,21862.0,58.35,58.35,58.14,58.2,21862.0
2024-05-29 13:40:00,58.22,58.34,58.13,58.18,51551.0,58.22,58.34,58.13,58.18,51551.0
2024-05-29 13:50:00,58.15,58.25,58.0,58.07,44099.0,58.15,58.25,58.0,58.07,44099.0
2024-05-29 14:00:00,58.06,58.25,58.01,58.08,52371.0,58.06,58.25,58.01,58.08,52371.0
2024-05-29 14:10:00,58.06,58.09,57.96,58.05,42182.0,58.06,58.09,57.96,58.05,42182.0
2024-05-29 14:20:00,58.04,58.04,57.9,57.97,37314.0,58.04,58.04,57.9,57.97,37314.0
2024-05-29 14:30:00,57.97,58.05,57.82,58.0,51504.0,57.97,58.05,57.82,58.0,51504.0
2024-05-29 14:40:00,58.0,58.13,57.89,57.92,36393.0,58.0,58.13,57.89,57.92,36393.0
2024-05-29 14:50:00,57.91,57.96,57.8,57.86,31368.0,57.91,57.96,57.8,57.86,31368.0
2024-05-29 15:00:00,57.86,57.89,57.77,57.84,57187.0,57.86,57.89,57.77,57.84,57187.0
2024-05-29 15:10:00,57.86,57.92,57.81,57.85,39724.0,57.86,57.92,57.81,57.85,39724.0
2024-05-29 15:20:00,57.84,57.93,57.79,57.88,39962.0,57.84,57.93,57.79,57.88,39962.0
2024-05-29 15:30:00,57.88,57.94,57.82,57.94,50177.0,57.88,57.94,57.82,57.94,50177.0
2024-05-29 15:40:00,57.94,58.14,57.93,58.08,87305.0,57.94,58.14,57.93,58.08,87305.0
2024-05-29 15:50:00,58.07,58.16,57.89,58.09,384257.0,58.07,58.16,57.89,58.09,384257.0
2024-05-30 09:30:00,58.94,59.01,58.36,58.67,61346.0,58.94,59.01,58.36,58.67,61346.0
2024-05-30 09:40:00,58.61,58.89,58.52,58.62,35465.0,58.61,58.89,58.52,58.62,35465.0
2024-05-30 09:50:00,58.58,59.08,58.31,59.04,105653.0,58.58,59.08,58.31,59.04,105653.0
2024-05-30 10:00:00,59.04,59.05,58.82,58.9,72384.0,59.04,59.05,58.82,58.9,72384.0
2024-05-30 10:10:00,58.9,58.95,58.55,58.78,82202.0,58.9,58.95,58.55,58.78,82202.0
2024-05-30 10:20:00,58.76,58.84,58.54,58.62,31573.0,58.76,58.84,58.54,58.62,31573.0
2024-05-30 10:30:00,58.6,58.69,58.24,58.29,48054.0,58.6,58.69,58.24,58.29,48054.0
2024-05-30 10:40:00,58.31,58.33,58.05,58.16,46844.0,58.31,58.33,58.05,58.16,46844.0
2024-05-30 10:50:00,58.18,58.52,58.01,58.45,57992.0,58.18,58.52,58.01,58.45,57992.0
2024-05-30 11:00:00,58.44,58.44,58.05,58.32,38855.0,58.44,58.44,58.05,58.32,38855.0
2024-05-30 11:10:00,58.35,58.68,58.26,58.68,28694.0,58.35,58.68,58.26,58.68,28694.0
2024-05-30 11:20:00,58.68,58.91,58.66,58.85,18287.0,58.68,58.91,58.66,58.85,18287.0
2024-05-30 11:30:00,58.82,58.85,58.71,58.82,19726.0,58.82,58.85,58.71,58.82,19726.0
2024-05-30 11:40:00,58.81,58.94,58.79,58.86,8460.0,58.81,58.94,58.79,58.86,8460.0
2024-05-30 11:50:00,58.86,58.9,58.61,58.62,20274.0,58.86,58.9,58.61,58.62,20274.0
2024-05-30 12:00:00,58.61,58.93,58.59,58.92,22107.0,58.61,58.93,58.59,58.92,22107.0
2024-05-30 12:10:00,58.92,58.94,58.59,58.67,18674.0,58.92,58.94,58.59,58.67,18674.0
2024-05-30 12:20:00,58.67,58.75,58.62,58.71,13213.0,58.67,58.75,58.62,58.71,13213.0
2024-05-30 12:30:00,58.71,58.82,58.62,58.67,15965.0,58.71,58.82,58.62,58.67,15965.0
2024-05-30 12:40:00,58.64,58.64,58.54,58.6,13411.0,58.64,58.64,58.54,58.6,13411.0
2024-05-30 12:50:00,58.61,58.7,58.56,58.62,13691.0,58.61,58.7,58.56,58.62,13691.0
2024-05-30 13:00:00,58.63,58.71,58.49,58.6,20445.0,58.63,58.71,58.49,58.6,20445.0
2024-05-30 13:10:00,58.6,58.68,58.45,58.45,13463.0,58.6,58.68,58.45,58.45,13463.0
2024-05-30 13:20:00,58.46,58.51,58.34,58.41,21884.0,58.46,58.51,58.34,58.41,21884.0
2024-05-30 13:30:00,58.42,58.54,58.42,58.48,12034.0,58.42,58.54,58.42,58.48,12034.0
2024-05-30 13:40:00,58.5,58.74,58.47,58.73,20581.0,58.5,58.74,58.47,58.73,20581.0
2024-05-30 13:50:00,58.72,58.93,58.67,58.78,23273.0,58.72,58.93,58.67,58.78,23273.0
2024-05-30 14:00:00,58.74,58.78,58.52,58.54,18185.0,58.74,58.78,58.52,58.54,18185.0
2024-05-30 14:10:00,58.54,58.6,58.33,58.59,34428.0,58.54,58.6,58.33,58.59,34428.0
2024-05-30 14:20:00,58.59,58.68,58.58,58.67,17966.0,58.59,58.68,58.58,58.67,17966.0
2024-05-30 14:30:00,58.67,58.81,58.66,58.73,26641.0,58.67,58.81,58.66,58.73,26641.0
2024-05-30 14:40:00,58.72,58.84,58.63,58.63,18047.0,58.72,58.84,58.63,58.63,18047.0
2024-05-30 14:50:00,58.66,58.68,58.5,58.5,16451.0,58.66,58.68,58.5,58.5,16451.0
2024-05-30 15:00:00,58.52,58.53,58.32,58.51,27195.0,58.52,58.53,58.32,58.51,27195.0
2024-05-30 15:10:00,58.51,58.63,58.46,58.57,32325.0,58.51,58.63,58.46,58.57,32325.0
2024-05-30 15:20:00,58.55,58.65,58.37,58.65,36672.0,58.55,58.65,58.37,58.65,36672.0
2024-05-30 15:30:00,58.65,58.94,58.64,58.85,145731.0,58.65,58.94,58.64,58.85,145731.0
2024-05-30 15:40:00,58.85,58.99,58.76,58.88,140381.0,58.85,58.99,58.76,58.88,140381.0
2024-05-30 15:50:00,58.85,59.23,58.83,59.08,413941.0,58.85,59.23,58.83,59.08,413941.0
2024-05-31 09:30:00,59.37,59.98,59.1,59.84,65804.0,59.37,59.98,59.1,59.84,65804.0
2024-05-31 09:40:00,59.84,60.29,59.6,60.06,182256.0,59.84,60.29,59.6,60.06,182256.0
2024-05-31 09:50:00,60.01,60.59,59.86,60.23,116745.0,60.01,60.59,59.86,60.23,116745.0
2024-05-31 10:00:00,60.23,60.28,59.67,59.82,49836.0,60.23,60.28,59.67,59.82,49836.0
2024-05-31 10:10:00,59.74,59.74,59.04,59.09,39552.0,59.74,59.74,59.04,59.09,39552.0
2024-05-31 10:20:00,59.13,59.51,59.07,59.36,30080.0,59.13,59.51,59.07,59.36,30080.0
2024-05-31 10:30:00,59.29,59.61,59.14,59.56,111282.0,59.29,59.61,59.14,59.56,111282.0
2024-05-31 10:40:00,59.55,59.66,59.25,59.3,23493.0,59.55,59.66,59.25,59.3,23493.0
2024-05-31 10:50:00,59.3,60.34,59.3,60.18,47482.0,59.3,60.34,59.3,60.18,47482.0
2024-05-31 11:00:00,60.18,60.42,59.94,60.41,37905.0,60.18,60.42,59.94,60.41,37905.0
2024-05-31 11:10:00,60.43,60.92,60.43,60.82,64131.0,60.43,60.92,60.43,60.82,64131.0
2024-05-31 11:20:00,60.84,60.98,60.71,60.78,28583.0,60.84,60.98,60.71,60.78,28583.0
2024-05-31 11:30:00,60.8,60.95,60.32,60.36,42947.0,60.8,60.95,60.32,60.36,42947.0
2024-05-31 11:40:00,60.4,60.52,60.24,60.51,41353.0,60.4,60.52,60.24,60.51,41353.0
2024-05-31 11:50:00,60.53,60.65,60.24,60.36,21849.0,60.53,60.65,60.24,60.36,21849.0
2024-05-31 12:00:00,60.3,60.3,59.96,60.06,25515.0,60.3,60.3,59.96,60.06,25515.0
2024-05-31 12:10:00,60.07,60.09,59.8,59.84,23739.0,60.07,60.09,59.8,59.84,23739.0
2024-05-31 12:20:00,59.85,59.85,59.69,59.75,21028.0,59.85,59.85,59.69,59.75,21028.0
2024-05-31 12:30:00,59.76,59.78,59.5,59.5,21324.0,59.76,59.78,59.5,59.5,21324.0
2024-05-31 12:40:00,59.5,59.54,59.42,59.49,14841.0,59.5,59.54,59.42,59.49,14841.0
2024-05-31 12:50:00,59.48,59.54,59.38,59.48,13249.0,59.48,59.54,59.38,59.48,13249.0
2024-05-31 13:00:00,59.48,59.57,59.39,59.47,31035.0,59.48,59.57,59.39,59.47,31035.0
2024-05-31 13:10:00,59.46,59.61,59.39,59.44,14910.0,59.46,59.61,59.39,59.44,14910.0
2024-05-31 13:20:00,59.44,59.81,59.43,59.67,24956.0,59.44,59.81,59.43,59.67,24956.0
2024-05-31 13:30:00,59.7,59.86,59.6,59.69,26597.0,59.7,59.86,59.6,59.69,26597.0
2024-05-31 13:40:00,59.67,59.67,59.41,59.48,21413.0,59.67,59.67,59.41,59.48,21413.0
2024-05-31 13:50:00,59.47,59.52,59.3,59.5,29246.0,59.47,59.52,59.3,59.5,29246.0
2024-05-31 14:00:00,59.48,59.6,59.45,59.5,17184.0,59.48,59.6,59.45,59.5,17184.0
2024-05-31 14:10:00,59.44,59.53,59.35,59.4,17258.0,59.44,59.53,59.35,59.4,17258.0
2024-05-31 14:20:00,59.39,59.42,59.29,59.29,16425.0,59.39,59.42,59.29,59.29,16425.0
2024-05-31 14:30:00,59.28,59.32,59.04,59.04,17107.0,59.28,59.32,59.04,59.04,17107.0
2024-05-31 14:40:00,59.05,59.51,59.05,59.3,33303.0,59.05,59.51,59.05,59.3,33303.0
2024-05-31 14:50:00,59.29,59.31,59.15,59.21,29979.0,59.29,59.31,59.15,59.21,29979.0
2024-05-31 15:00:00,59.22,59.38,59.04,59.34,47271.0,59.22,59.38,59.04,59.34,47271.0
2024-05-31 15:10:00,59.34,59.4,59.12,59.14,33116.0,59.34,59.4,59.12,59.14,33116.0
2024-05-31 15:20:00,59.14,59.16,59.0,59.07,47666.0,59.14,59.16,59.0,59.07,47666.0
2024-05-31 15:30:00,59.03,59.11,58.7,58.74,83054.0,59.03,59.11,58.7,58.74,83054.0
2024-05-31 15:40:00,58.77,59.11,58.7,59.04,116692.0,58.77,59.11,58.7,59.04,116692.0
2024-05-31 15:50:00,59.06,59.55,59.06,59.49,338860.0,59.06,59.55,59.06,59.49,338860.0
2024-06-03 09:30:00,60.81,61.1,59.69,59.95,70368.0,60.81,61.1,59.69,59.95,70368.0
2024-06-03 09:40:00,59.92,60.2,59.75,59.86,70211.0,59.92,60.2,59.75,59.86,70211.0
2024-06-03 09:50:00,59.91,60.06,59.71,59.79,53752.0,59.91,60.06,59.71,59.79,53752.0
2024-06-03 10:00:00,59.81,60.49,59.68,59.68,46688.0,59.81,60.49,59.68,59.68,46688.0
2024-06-03 10:10:00,59.7,59.83,59.46,59.55,38764.0,59.7,59.83,59.46,59.55,38764.0
2024-06-03 10:20:00,59.59,59.64,59.24,59.24,23818.0,59.59,59.64,59.24,59.24,23818.0
2024-06-03 10:30:00,59.22,59.54,59.05,59.28,57887.0,59.22,59.54,59.05,59.28,57887.0
2024-06-03 10:40:00,59.3,59.3,58.92,59.1,28410.0,59.3,59.3,58.92,59.1,28410.0
2024-06-03 10:50:00,59.09,59.4,59.08,59.31,13698.0,59.09,59.4,59.08,59.31,13698.0
2024-06-03 11:00:00,59.31,59.31,59.01,59.23,21995.0,59.31,59.31,59.01,59.23,21995.0
2024-06-03 11:10:00,59.25,59.31,59.02,59.04,31660.0,59.25,59.31,59.02,59.04,31660.0
2024-06-03 11:20:00,59.04,59.31,59.04,59.19,22415.0,59.04,59.31,59.04,59.19,22415.0
2024-06-03 11:30:00,59.19,59.38,59.18,59.27,34935.0,59.19,59.38,59.18,59.27,34935.0
2024-06-03 11:40:00,59.33,59.34,58.88,58.99,68211.0,59.33,59.34,58.88,58.99,68211.0
2024-06-03 11:50:00,58.98,59.05,58.84,58.91,33366.0,58.98,59.05,58.84,58.91,33366.0
2024-06-03 12:00:00,58.95,59.03,58.51,58.53,43362.0,58.95,59.03,58.51,58.53,43362.0
2024-06-03 12:10:00,58.56,58.6,57.92,58.03,67585.0,58.56,58.6,57.92,58.03,67585.0
2024-06-03 12:20:00,58.02,58.14,57.87,57.97,23783.0,58.02,58.14,57.87,57.97,23783.0
2024-06-03 12:30:00,57.99,58.0,57.5,57.84,43691.0,57.99,58.0,57.5,57.84,43691.0
2024-06-03 12:40:00,57.81,57.98,57.72,57.95,59454.0,57.81,57.98,57.72,57.95,59454.0
2024-06-03 12:50:00,57.95,57.98,57.69,57.71,62205.0,57.95,57.98,57.69,57.71,62205.0
2024-06-03 13:00:00,57.74,57.8,57.55,57.57,54428.0,57.74,57.8,57.55,57.57,54428.0
2024-06-03 13:10:00,57.55,57.7,57.31,57.68,42506.0,57.55,57.7,57.31,57.68,42506.0
2024-06-03 13:20:00,57.7,57.89,57.66,57.86,43630.0,57.7,57.89,57.66,57.86,43630.0
2024-06-03 13:30:00,57.81,58.0,57.59,57.67,21593.0,57.81,58.0,57.59,57.67,21593.0
2024-06-03 13:40:00,57.68,57.7,57.55,57.69,26617.0,57.68,57.7,57.55,57.69,26617.0
2024-06-03 13:50:00,57.71,57.8,57.59,57.78,28709.0,57.71,57.8,57.59,57.78,28709.0
2024-06-03 14:00:00,57.78,58.18,57.74,58.06,41637.0,57.78,58.18,57.74,58.06,41637.0
2024-06-03 14:10:00,58.05,58.1,57.66,57.68,67633.0,58.05,58.1,57.66,57.68,67633.0
2024-06-03 14:20:00,57.67,57.92,57.59,57.89,81585.0,57.67,57.92,57.59,57.89,81585.0
2024-06-03 14:30:00,57.88,58.0,57.74,57.74,42958.0,57.88,58.0,57.74,57.74,42958.0
2024-06-03 14:40:00,57.72,57.87,57.63,57.68,52567.0,57.72,57.87,57.63,57.68,52567.0
2024-06-03 14:50:00,57.67,57.73,57.52,57.62,33704.0,57.67,57.73,57.52,57.62,33704.0
2024-06-03 15:00:00,57.64,57.7,57.53,57.64,46952.0,57.64,57.7,57.53,57.64,46952.0
2024-06-03 15:10:00,57.63,57.72,57.52,57.67,48479.0,57.63,57.72,57.52,57.67,48479.0
2024-06-03 15:20:00,57.67,57.72,57.5,57.61,52836.0,57.67,57.72,57.5,57.61,52836.0
2024-06-03 15:30:00,57.61,57.62,57.39,57.55,133447.0,57.61,57.62,57.39,57.55,133447.0
2024-06-03 15:40:00,57.57,57.61,57.4,57.53,162592.0,57.57,57.61,57.4,57.53,162592.0
2024-06-03 15:50:00,57.55,57.96,57.49,57.94,358057.0,57.55,57.96,57.49,57.94,358057.0
2024-06-04 09:30:00,57.42,57.55,56.28,56.57,150954.0,57.42,57.55,56.28,56.57,150954.0
2024-06-04 09:40:00,56.53,56.71,56.13,56.71,140432.0,56.53,56.71,56.13,56.71,140432.0
2024-06-04 09:50:00,56.74,57.03,56.58,56.65,145728.0,56.74,57.03,56.58,56.65,145728.0
2024-06-04 10:00:00,56.79,57.22,56.61,56.98,87228.0,56.79,57.22,56.61,56.98,87228.0
2024-06-04 10:10:00,56.97,57.32,56.92,57.29,77521.0,56.97,57.32,56.92,57.29,77521.0
2024-06-04 10:20:00,57.31,57.37,56.95,57.07,78009.0,57.31,57.37,56.95,57.07,78009.0
2024-06-04 10:30:00,57.04,57.39,56.85,57.01,72608.0,57.04,57.39,56.85,57.01,72608.0
2024-06-04 10:40:00,57.06,57.4,57.06,57.39,61575.0,57.06,57.4,57.06,57.39,61575.0
2024-06-04 10:50:00,57.39,57.53,57.03,57.07,77564.0,57.39,57.53,57.03,57.07,77564.0
2024-06-04 11:00:00,57.07,57.25,57.02,57.17,44287.0,57.07,57.25,57.02,57.17,44287.0
2024-06-04 11:10:00,57.18,57.26,57.02,57.1,42374.0,57.18,57.26,57.02,57.1,42374.0
2024-06-04 11:20:00,57.1,57.26,56.87,56.88,29706.0,57.1,57.26,56.87,56.88,29706.0
2024-06-04 11:30:00,56.88,56.99,56.78,56.91,55754.0,56.88,56.99,56.78,56.91,55754.0
2024-06-04 11:40:00,56.93,57.0,56.76,56.96,33854.0,56.93,57.0,56.76,56.96,33854.0
2024-06-04 11:50:00,56.96,57.07,56.91,56.98,32296.0,56.96,57.07,56.91,56.98,32296.0
2024-06-04 12:00:00,56.98,57.02,56.61,56.73,29795.0,56.98,57.02,56.61,56.73,29795.0
2024-06-04 12:10:00,56.76,56.8,56.61,56.73,36741.0,56.76,56.8,56.61,56.73,36741.0
2024-06-04 12:20:00,56.73,56.92,56.69,56.92,24770.0,56.73,56.92,56.69,56.92,24770.0
2024-06-04 12:30:00,56.9,56.95,56.7,56.94,33856.0,56.9,56.95,56.7,56.94,33856.0
2024-06-04 12:40:00,56.96,56.97,56.69,56.72,28929.0,56.96,56.97,56.69,56.72,28929.0
2024-06-04 12:50:00,56.68,56.69,56.56,56.66,25499.0,56.68,56.69,56.56,56.66,25499.0
2024-06-04 13:00:00,56.69,56.8,56.53,56.53,30464.0,56.69,56.8,56.53,56.53,30464.0
2024-06-04 13:10:00,56.55,56.63,56.53,56.57,24384.0,56.55,56.63,56.53,56.57,24384.0
2024-06-04 13:20:00,56.57,56.61,56.48,56.57,26152.0,56.57,56.61,56.48,56.57,26152.0
2024-06-04 13:30:00,56.58,56.73,56.54,56.68,50049.0,56.58,56.73,56.54,56.68,50049.0
2024-06-04 13:40:00,56.64,56.71,56.52,56.56,20741.0,56.64,56.71,56.52,56.56,20741.0
2024-06-04 13:50:00,56.61,56.78,56.61,56.73,31500.0,56.61,56.78,56.61,56.73,31500.0
2024-06-04 14:00:00,56.71,56.77,56.65,56.71,33737.0,56.71,56.77,56.65,56.71,33737.0
2024-06-04 14:10:00,56.71,56.93,56.69,56.87,70949.0,56.71,56.93,56.69,56.87,70949.0
2024-06-04 14:20:00,56.84,56.99,56.82,56.92,53017.0,56.84,56.99,56.82,56.92,53017.0
2024-06-04 14:30:00,56.92,56.92,56.77,56.83,18423.0,56.92,56.92,56.77,56.83,18423.0
2024-06-04 14:40:00,56.84,56.93,56.78,56.86,27385.0,56.84,56.93,56.78,56.86,27385.0
2024-06-04 14:50:00,56.84,56.89,56.65,56.68,32657.0,56.84,56.89,56.65,56.68,32657.0
2024-06-04 15:00:00,56.68,56.68,56.48,56.6,70506.0,56.68,56.68,56.48,56.6,70506.0
2024-06-04 15:10:00,56.6,56.83,56.58,56.83,25710.0,56.6,56.83,56.58,56.83,25710.0
2024-06-04 15:20:00,56.81,56.85,56.7,56.72,49997.0,56.81,56.85,56.7,56.72,49997.0
2024-06-04 15:30:00,56.71,56.75,56.61,56.71,44165.0,56.71,56.75,56.61,56.71,44165.0
2024-06-04 15:40:00,56.7,56.82,56.65,56.66,81325.0,56.7,56.82,56.65,56.66,81325.0
2024-06-04 15:50:00,56.67,56.73,56.37,56.37,313334.0,56.67,56.73,56.37,56.37,313334.0
2024-06-05 09:30:00,56.86,57.1,56.17,56.36,54548.0,56.86,57.1,56.17,56.36,54548.0
2024-06-05 09:40:00,56.44,56.83,56.44,56.78,27771.0,56.44,56.83,56.44,56.78,27771.0
2024-06-05 09:50:00,56.8,57.11,56.67,57.1,50794.0,56.8,57.11,56.67,57.1,50794.0
2024-06-05 10:00:00,57.1,57.14,56.08,56.35,78958.0,57.1,57.14,56.08,56.35,78958.0
2024-06-05 10:10:00,56.34,56.64,56.24,56.51,62078.0,56.34,56.64,56.24,56.51,62078.0
2024-06-05 10:20:00,56.56,57.08,56.47,57.0,84359.0,56.56,57.08,56.47,57.0,84359.0
2024-06-05 10:30:00,57.01,57.04,56.7,56.84,38850.0,57.01,57.04,56.7,56.84,38850.0
2024-06-05 10:40:00,56.82,57.23,56.81,57.16,34563.0,56.82,57.23,56.81,57.16,34563.0
2024-06-05 10:50:00,57.18,57.47,57.14,57.33,34389.0,57.18,57.47,57.14,57.33,34389.0
2024-06-05 11:00:00,57.33,57.53,57.21,57.24,33157.0,57.33,57.53,57.21,57.24,33157.0
2024-06-05 11:10:00,57.17,57.57,57.16,57.35,49015.0,57.17,57.57,57.16,57.35,49015.0
2024-06-05 11:20:00,57.38,57.43,57.26,57.32,56176.0,57.38,57.43,57.26,57.32,56176.0
2024-06-05 11:30:00,57.37,57.51,57.3,57.46,24486.0,57.37,57.51,57.3,57.46,24486.0
2024-06-05 11:40:00,57.46,57.73,57.37,57.46,32973.0,57.46,57.73,57.37,57.46,32973.0
2024-06-05 11:50:00,57.45,57.65,57.38,57.59,25727.0,57.45,57.65,57.38,57.59,25727.0
2024-06-05 12:00:00,57.62,57.69,57.53,57.53,19284.0,57.62,57.69,57.53,57.53,19284.0
2024-06-05 12:10:00,57.53,57.68,57.51,57.67,23071.0,57.53,57.68,57.51,57.67,23071.0
2024-06-05 12:20:00,57.65,57.72,57.59,57.65,16057.0,57.65,57.72,57.59,57.65,16057.0
2024-06-05 12:30:00,57.65,57.7,57.6,57.64,64026.0,57.65,57.7,57.6,57.64,64026.0
2024-06-05 12:40:00,57.66,57.73,57.59,57.69,50875.0,57.66,57.73,57.59,57.69,50875.0
2024-06-05 12:50:00,57.67,57.89,57.63,57.86,208648.0,57.67,57.89,57.63,57.86,208648.0
2024-06-05 13:00:00,57.87,58.41,57.8,58.34,75444.0,57.87,58.41,57.8,58.34,75444.0
2024-06-05 13:10:00,58.32,58.8,58.26,58.76,78419.0,58.32,58.8,58.26,58.76,78419.0
2024-06-05 13:20:00,58.76,59.12,58.62,59.02,60192.0,58.76,59.12,58.62,59.02,60192.0
2024-06-05 13:30:00,59.02,59.14,58.67,58.7,31475.0,59.02,59.14,58.67,58.7,31475.0
2024-06-05 13:40:00,58.69,58.7,58.47,58.61,26943.0,58.69,58.7,58.47,58.61,26943.0
2024-06-05 13:50:00,58.62,58.64,58.38,58.43,15829.0,58.62,58.64,58.38,58.43,15829.0
2024-06-05 14:00:00,58.42,58.5,58.26,58.36,27737.0,58.42,58.5,58.26,58.36,27737.0
2024-06-05 14:10:00,58.34,58.46,58.32,58.45,19726.0,58.34,58.46,58.32,58.45,19726.0
2024-06-05 14:20:00,58.41,58.44,58.32,58.4,18283.0,58.41,58.44,58.32,58.4,18283.0
2024-06-05 14:30:00,58.42,58.49,58.36,58.37,26142.0,58.42,58.49,58.36,58.37,26142.0
2024-06-05 14:40:00,58.35,58.4,58.09,58.2,30925.0,58.35,58.4,58.09,58.2,30925.0
2024-06-05 14:50:00,58.22,58.28,58.11,58.11,27341.0,58.22,58.28,58.11,58.11,27341.0
2024-06-05 15:00:00,58.09,58.24,58.07,58.14,44320.0,58.09,58.24,58.07,58.14,44320.0
2024-06-05 15:10:00,58.13,58.25,58.11,58.23,32803.0,58.13,58.25,58.11,58.23,32803.0
2024-06-05 15:20:00,58.23,58.33,58.11,58.3,119003.0,58.23,58.33,58.11,58.3,119003.0
2024-06-05 15:30:00,58.3,58.59,58.3,58.4,74305.0,58.3,58.59,58.3,58.4,74305.0
2024-06-05 15:40:00,58.38,58.69,58.29,58.59,105966.0,58.38,58.69,58.29,58.59,105966.0
2024-06-05 15:50:00,58.58,59.0,58.57,58.78,342942.0,58.58,59.0,58.57,58.78,342942.0
2024-06-06 09:30:00,57.23,58.82,57.23,58.29,53446.0,57.23,58.82,57.23,58.29,53446.0
2024-06-06 09:40:00,58.29,58.78,58.24,58.78,56057.0,58.29,58.78,58.24,58.78,56057.0
2024-06-06 09:50:00,58.69,58.81,58.29,58.29,43732.0,58.69,58.81,58.29,58.29,43732.0
2024-06-06 10:00:00,58.36,59.06,58.18,58.95,58713.0,58.36,59.06,58.18,58.95,58713.0
2024-06-06 10:10:00,58.98,59.06,58.59,58.63,34652.0,58.98,59.06,58.59,58.63,34652.0
2024-06-06 10:20:00,58.63,58.67,58.34,58.5,35461.0,58.63,58.67,58.34,58.5,35461.0
2024-06-06 10:30:00,58.46,58.51,58.08,58.18,37085.0,58.46,58.51,58.08,58.18,37085.0
2024-06-06 10:40:00,58.15,58.41,58.06,58.39,27199.0,58.15,58.41,58.06,58.39,27199.0
2024-06-06 10:50:00,58.37,58.37,58.13,58.17,21538.0,58.37,58.37,58.13,58.17,21538.0
2024-06-06 11:00:00,58.17,58.35,58.05,58.34,45832.0,58.17,58.35,58.05,58.34,45832.0
2024-06-06 11:10:00,58.34,58.5,58.32,58.35,53954.0,58.34,58.5,58.32,58.35,53954.0
2024-06-06 11:20:00,58.35,58.72,58.34,58.67,22856.0,58.35,58.72,58.34,58.67,22856.0
2024-06-06 11:30:00,58.69,58.89,58.61,58.85,26156.0,58.69,58.89,58.61,58.85,26156.0
2024-06-06 11:40:00,58.86,58.89,58.64,58.66,20992.0,58.86,58.89,58.64,58.66,20992.0
2024-06-06 11:50:00,58.69,58.87,58.67,58.83,20338.0,58.69,58.87,58.67,58.83,20338.0
2024-06-06 12:00:00,58.79,58.93,58.72,58.73,20594.0,58.79,58.93,58.72,58.73,20594.0
2024-06-06 12:10:00,58.76,58.78,58.65,58.7,14700.0,58.76,58.78,58.65,58.7,14700.0
2024-06-06 12:20:00,58.71,58.93,58.65,58.86,23999.0,58.71,58.93,58.65,58.86,23999.0
2024-06-06 12:30:00,58.84,59.0,58.77,59.0,14776.0,58.84,59.0,58.77,59.0,14776.0
2024-06-06 12:40:00,58.99,59.0,58.83,58.98,15191.0,58.99,59.0,58.83,58.98,15191.0
2024-06-06 12:50:00,58.98,58.99,58.71,58.83,32788.0,58.98,58.99,58.71,58.83,32788.0
2024-06-06 13:00:00,58.88,59.2,58.86,59.13,31391.0,58.88,59.2,58.86,59.13,31391.0
2024-06-06 13:10:00,59.12,59.33,59.06,59.32,36744.0,59.12,59.33,59.06,59.32,36744.0
2024-06-06 13:20:00,59.32,59.51,59.27,59.42,95184.0,59.32,59.51,59.27,59.42,95184.0
2024-06-06 13:30:00,59.44,59.82,59.42,59.82,39244.0,59.44,59.82,59.42,59.82,39244.0
2024-06-06 13:40:00,59.8,60.24,59.8,60.14,66007.0,59.8,60.24,59.8,60.14,66007.0
2024-06-06 13:50:00,60.15,60.15,59.83,59.86,55068.0,60.15,60.15,59.83,59.86,55068.0
2024-06-06 14:00:00,59.88,59.9,59.28,59.29,34577.0,59.88,59.9,59.28,59.29,34577.0
2024-06-06 14:10:00,59.28,59.54,59.24,59.46,30401.0,59.28,59.54,59.24,59.46,30401.0
2024-06-06 14:20:00,59.44,59.48,59.21,59.24,32105.0,59.44,59.48,59.21,59.24,32105.0
2024-06-06 14:30:00,59.24,59.44,59.2,59.44,21950.0,59.24,59.44,59.2,59.44,21950.0
2024-06-06 14:40:00,59.45,59.59,59.41,59.45,39063.0,59.45,59.59,59.41,59.45,39063.0
2024-06-06 14:50:00,59.49,59.6,59.39,59.56,33611.0,59.49,59.6,59.39,59.56,33611.0
2024-06-06 15:00:00,59.55,59.7,59.53,59.67,38840.0,59.55,59.7,59.53,59.67,38840.0
2024-06-06 15:10:00,59.67,59.79,59.63,59.79,46590.0,59.67,59.79,59.63,59.79,46590.0
2024-06-06 15:20:00,59.79,59.82,59.64,59.8,55558.0,59.79,59.82,59.64,59.8,55558.0
2024-06-06 15:30:00,59.8,59.85,59.56,59.62,72854.0,59.8,59.85,59.56,59.62,72854.0
2024-06-06 15:40:00,59.61,59.75,59.57,59.61,89117.0,59.61,59.75,59.57,59.61,89117.0
2024-06-06 15:50:00,59.61,59.75,59.41,59.43,329152.0,59.61,59.75,59.41,59.43,329152.0
2024-06-07 09:30:00,57.79,57.9,56.96,57.43,118762.0,57.79,57.9,56.96,57.43,118762.0
2024-06-07 09:40:00,57.51,57.9,57.29,57.48,78814.0,57.51,57.9,57.29,57.48,78814.0
2024-06-07 09:50:00,57.53,57.74,56.57,56.67,102495.0,57.53,57.74,56.57,56.67,102495.0
2024-06-07 10:00:00,56.65,57.1,56.6,56.94,48795.0,56.65,57.1,56.6,56.94,48795.0
2024-06-07 10:10:00,56.91,56.91,56.52,56.54,72358.0,56.91,56.91,56.52,56.54,72358.0
2024-06-07 10:20:00,56.54,56.69,56.29,56.32,63736.0,56.54,56.69,56.29,56.32,63736.0
2024-06-07 10:30:00,56.31,56.6,56.05,56.6,108797.0,56.31,56.6,56.05,56.6,108797.0
2024-06-07 10:40:00,56.62,56.98,56.48,56.91,77052.0,56.62,56.98,56.48,56.91,77052.0
2024-06-07 10:50:00,56.91,56.97,56.72,56.96,71968.0,56.91,56.97,56.72,56.96,71968.0
2024-06-07 11:00:00,56.97,57.17,56.81,56.85,66245.0,56.97,57.17,56.81,56.85,66245.0
2024-06-07 11:10:00,56.81,57.34,56.72,57.3,66509.0,56.81,57.34,56.72,57.3,66509.0
2024-06-07 11:20:00,57.29,57.5,57.14,57.15,68474.0,57.29,57.5,57.14,57.15,68474.0
2024-06-07 11:30:00,57.17,57.46,57.14,57.26,37305.0,57.17,57.46,57.14,57.26,37305.0
2024-06-07 11:40:00,57.28,57.34,57.05,57.15,34118.0,57.28,57.34,57.05,57.15,34118.0
2024-06-07 11:50:00,57.17,57.33,57.07,57.2,31843.0,57.17,57.33,57.07,57.2,31843.0
2024-06-07 12:00:00,57.2,57.26,57.09,57.14,35067.0,57.2,57.26,57.09,57.14,35067.0
2024-06-07 12:10:00,57.14,57.23,57.0,57.22,29625.0,57.14,57.23,57.0,57.22,29625.0
2024-06-07 12:20:00,57.22,57.42,57.1,57.39,32022.0,57.22,57.42,57.1,57.39,32022.0
2024-06-07 12:30:00,57.4,57.48,57.04,57.04,24401.0,57.4,57.48,57.04,57.04,24401.0
2024-06-07 12:40:00,57.06,57.06,56.8,56.86,26628.0,57.06,57.06,56.8,56.86,26628.0
2024-06-07 12:50:00,56.88,57.14,56.82,57.11,27189.0,56.88,57.14,56.82,57.11,27189.0
2024-06-07 13:00:00,57.09,57.1,56.88,57.01,20777.0,57.09,57.1,56.88,57.01,20777.0
2024-06-07 13:10:00,57.06,57.07,56.91,57.03,18939.0,57.06,57.07,56.91,57.03,18939.0
2024-06-07 13:20:00,57.03,57.22,56.9,56.99,21521.0,57.03,57.22,56.9,56.99,21521.0
2024-06-07 13:30:00,56.98,57.05,56.8,56.81,21863.0,56.98,57.05,56.8,56.81,21863.0
2024-06-07 13:40:00,56.82,56.84,56.71,56.76,39644.0,56.82,56.84,56.71,56.76,39644.0
2024-06-07 13:50:00,56.73,56.88,56.69,56.76,16783.0,56.73,56.88,56.69,56.76,16783.0
2024-06-07 14:00:00,56.75,56.75,56.36,56.43,37412.0,56.75,56.75,56.36,56.43,37412.0
2024-06-07 14:10:00,56.43,56.51,56.3,56.34,41422.0,56.43,56.51,56.3,56.34,41422.0
2024-06-07 14:20:00,56.37,56.61,56.36,56.56,30750.0,56.37,56.61,56.36,56.56,30750.0
2024-06-07 14:30:00,56.57,56.71,56.5,56.59,33447.0,56.57,56.71,56.5,56.59,33447.0
2024-06-07 14:40:00,56.59,56.63,56.57,56.57,21989.0,56.59,56.63,56.57,56.57,21989.0
2024-06-07 14:50:00,56.59,56.6,56.35,56.53,32531.0,56.59,56.6,56.35,56.53,32531.0
2024-06-07 15:00:00,56.5,56.59,56.39,56.57,33560.0,56.5,56.59,56.39,56.57,33560.0
2024-06-07 15:10:00,56.59,56.59,56.32,56.42,50484.0,56.59,56.59,56.32,56.42,50484.0
2024-06-07 15:20:00,56.43,56.52,56.31,56.47,41020.0,56.43,56.52,56.31,56.47,41020.0
2024-06-07 15:30:00,56.47,56.53,56.35,56.35,42923.0,56.47,56.53,56.35,56.35,42923.0
2024-06-07 15:40:00,56.36,56.47,56.25,56.44,117713.0,56.36,56.47,56.25,56.44,117713.0
2024-06-07 15:50:00,56.43,56.55,56.37,56.43,261814.0,56.43,56.55,56.37,56.43,261814.0
2024-06-10 09:30:00,55.82,56.88,55.56,56.81,74884.0,55.82,56.88,55.56,56.81,74884.0
2024-06-10 09:40:00,56.89,57.15,56.42,57.1,45184.0,56.89,57.15,56.42,57.1,45184.0
2024-06-10 09:50:00,57.02,57.4,57.02,57.32,44222.0,57.02,57.4,57.02,57.32,44222.0
2024-06-10 10:00:00,57.33,57.47,57.11,57.32,41418.0,57.33,57.47,57.11,57.32,41418.0
2024-06-10 10:10:00,57.3,57.33,57.08,57.15,44213.0,57.3,57.33,57.08,57.15,44213.0
2024-06-10 10:20:00,57.18,57.22,56.75,56.84,31835.0,57.18,57.22,56.75,56.84,31835.0
2024-06-10 10:30:00,56.81,57.18,56.79,57.12,34476.0,56.81,57.18,56.79,57.12,34476.0
2024-06-10 10:40:00,57.1,57.35,57.09,57.3,28667.0,57.1,57.35,57.09,57.3,28667.0
2024-06-10 10:50:00,57.32,57.32,56.83,56.84,68056.0,57.32,57.32,56.83,56.84,68056.0
2024-06-10 11:00:00,56.85,56.87,56.63,56.63,35338.0,56.85,56.87,56.63,56.63,35338.0
2024-06-10 11:10:00,56.62,56.82,56.51,56.79,18462.0,56.62,56.82,56.51,56.79,18462.0
2024-06-10 11:20:00,56.82,56.85,56.77,56.83,33919.0,56.82,56.85,56.77,56.83,33919.0
2024-06-10 11:30:00,56.85,56.95,56.75,56.78,53341.0,56.85,56.95,56.75,56.78,53341.0
2024-06-10 11:40:00,56.79,56.94,56.74,56.81,26053.0,56.79,56.94,56.74,56.81,26053.0
2024-06-10 11:50:00,56.8,56.88,56.71,56.78,15249.0,56.8,56.88,56.71,56.78,15249.0
2024-06-10 12:00:00,56.78,56.89,56.72,56.88,26069.0,56.78,56.89,56.72,56.88,26069.0
2024-06-10 12:10:00,56.84,56.85,56.63,56.84,21398.0,56.84,56.85,56.63,56.84,21398.0
2024-06-10 12:20:00,56.82,56.89,56.68,56.68,17019.0,56.82,56.89,56.68,56.68,17019.0
2024-06-10 12:30:00,56.69,56.76,56.59,56.6,23396.0,56.69,56.76,56.59,56.6,23396.0
2024-06-10 12:40:00,56.6,56.79,56.56,56.75,47593.0,56.6,56.79,56.56,56.75,47593.0
2024-06-10 12:50:00,56.76,57.01,56.76,57.01,18148.0,56.76,57.01,56.76,57.01,18148.0
2024-06-10 13:00:00,57.03,57.16,56.93,57.13,19910.0,57.03,57.16,56.93,57.13,19910.0
2024-06-10 13:10:00,57.14,57.31,57.11,57.3,16648.0,57.14,57.31,57.11,57.3,16648.0
2024-06-10 13:20:00,57.28,57.4,57.14,57.15,23658.0,57.28,57.4,57.14,57.15,23658.0
2024-06-10 13:30:00,57.13,57.17,56.94,57.0,22476.0,57.13,57.17,56.94,57.0,22476.0
2024-06-10 13:40:00,57.01,57.37,57.0,57.37,24431.0,57.01,57.37,57.0,57.37,24431.0
2024-06-10 13:50:00,57.35,57.37,57.23,57.24,20620.0,57.35,57.37,57.23,57.24,20620.0
2024-06-10 14:00:00,57.25,57.33,57.18,57.23,20048.0,57.25,57.33,57.18,57.23,20048.0
2024-06-10 14:10:00,57.22,57.37,57.21,57.26,22454.0,57.22,57.37,57.21,57.26,22454.0
2024-06-10 14:20:00,57.26,57.36,57.19,57.25,22355.0,57.26,57.36,57.19,57.25,22355.0
2024-06-10 14:30:00,57.24,57.41,57.23,57.39,28453.0,57.24,57.41,57.23,57.39,28453.0
2024-06-10 14:40:00,57.38,57.46,57.34,57.39,37084.0,57.38,57.46,57.34,57.39,37084.0
2024-06-10 14:50:00,57.36,57.42,57.26,57.32,22938.0,57.36,57.42,57.26,57.32,22938.0
2024-06-10 15:00:00,57.32,57.37,57.26,57.27,28591.0,57.32,57.37,57.26,57.27,28591.0
2024-06-10 15:10:00,57.27,57.35,57.22,57.25,36111.0,57.27,57.35,57.22,57.25,36111.0
2024-06-10 15:20:00,57.28,57.4,57.25,57.36,36783.0,57.28,57.4,57.25,57.36,36783.0
2024-06-10 15:30:00,57.36,57.38,57.28,57.3,34848.0,57.36,57.38,57.28,57.3,34848.0
2024-06-10 15:40:00,57.28,57.41,56.94,56.95,90108.0,57.28,57.41,56.94,56.95,90108.0
2024-06-10 15:50:00,56.94,57.15,56.89,57.09,266619.0,56.94,57.15,56.89,57.09,266619.0
2024-06-11 09:30:00,56.67,56.98,56.18,56.65,73592.0,56.67,56.98,56.18,56.65,73592.0
2024-06-11 09:40:00,56.65,57.18,56.28,56.3,60554.0,56.65,57.18,56.28,56.3,60554.0
2024-06-11 09:50:00,56.3,56.55,56.11,56.25,39506.0,56.3,56.55,56.11,56.25,39506.0
2024-06-11 10:00:00,56.24,57.15,56.24,57.03,46876.0,56.24,57.15,56.24,57.03,46876.0
2024-06-11 10:10:00,57.03,57.34,56.96,57.28,59473.0,57.03,57.34,56.96,57.28,59473.0
2024-06-11 10:20:00,57.27,57.57,57.26,57.28,83073.0,57.27,57.57,57.26,57.28,83073.0
2024-06-11 10:30:00,57.25,57.59,57.21,57.56,30597.0,57.25,57.59,57.21,57.56,30597.0
2024-06-11 10:40:00,57.56,57.84,57.52,57.78,44074.0,57.56,57.84,57.52,57.78,44074.0
2024-06-11 10:50:00,57.79,57.88,57.72,57.87,62529.0,57.79,57.88,57.72,57.87,62529.0
2024-06-11 11:00:00,57.87,57.97,57.79,57.97,25171.0,57.87,57.97,57.79,57.97,25171.0
2024-06-11 11:10:00,57.99,58.13,57.95,58.13,35853.0,57.99,58.13,57.95,58.13,35853.0
2024-06-11 11:20:00,58.13,58.14,57.96,58.05,41564.0,58.13,58.14,57.96,58.05,41564.0
2024-06-11 11:30:00,58.05,58.19,57.77,57.83,56922.0,58.05,58.19,57.77,57.83,56922.0
2024-06-11 11:40:00,57.84,58.04,57.81,57.9,48053.0,57.84,58.04,57.81,57.9,48053.0
2024-06-11 11:50:00,57.9,57.9,57.5,57.57,29897.0,57.9,57.9,57.5,57.57,29897.0
2024-06-11 12:00:00,57.55,57.75,57.39,57.44,38005.0,57.55,57.75,57.39,57.44,38005.0
2024-06-11 12:10:00,57.47,57.61,57.29,57.3,34282.0,57.47,57.61,57.29,57.3,34282.0
2024-06-11 12:20:00,57.25,57.34,57.06,57.31,33212.0,57.25,57.34,57.06,57.31,33212.0
2024-06-11 12:30:00,57.33,57.37,57.19,57.25,39947.0,57.33,57.37,57.19,57.25,39947.0
2024-06-11 12:40:00,57.27,57.47,57.26,57.35,33457.0,57.27,57.47,57.26,57.35,33457.0
2024-06-11 12:50:00,57.35,57.36,57.17,57.28,25373.0,57.35,57.36,57.17,57.28,25373.0
2024-06-11 13:00:00,57.27,57.55,57.21,57.48,32641.0,57.27,57.55,57.21,57.48,32641.0
2024-06-11 13:10:00,57.48,57.5,57.33,57.37,24637.0,57.48,57.5,57.33,57.37,24637.0
2024-06-11 13:20:00,57.34,57.35,57.18,57.31,38403.0,57.34,57.35,57.18,57.31,38403.0
2024-06-11 13:30:00,57.33,57.5,57.24,57.5,32309.0,57.33,57.5,57.24,57.5,32309.0
2024-06-11 13:40:00,57.51,57.58,57.42,57.57,30480.0,57.51,57.58,57.42,57.57,30480.0
2024-06-11 13:50:00,57.57,57.89,57.52,57.87,55448.0,57.57,57.89,57.52,57.87,55448.0
2024-06-11 14:00:00,57.89,57.89,57.72,57.76,36671.0,57.89,57.89,57.72,57.76,36671.0
2024-06-11 14:10:00,57.77,58.2,57.77,58.16,56426.0,57.77,58.2,57.77,58.16,56426.0
2024-06-11 14:20:00,58.17,58.26,58.04,58.15,67690.0,58.17,58.26,58.04,58.15,67690.0
2024-06-11 14:30:00,58.16,58.46,58.14,58.45,120398.0,58.16,58.46,58.14,58.45,120398.0
2024-06-11 14:40:00,58.45,58.73,58.44,58.53,86953.0,58.45,58.73,58.44,58.53,86953.0
2024-06-11 14:50:00,58.53,58.8,58.28,58.78,77395.0,58.53,58.8,58.28,58.78,77395.0
2024-06-11 15:00:00,58.78,59.07,58.72,58.99,144591.0,58.78,59.07,58.72,58.99,144591.0
2024-06-11 15:10:00,59.0,59.03,58.7,58.9,135476.0,59.0,59.03,58.7,58.9,135476.0
2024-06-11 15:20:00,58.91,58.91,58.08,58.09,172102.0,58.91,58.91,58.08,58.09,172102.0
2024-06-11 15:30:00,58.09,58.16,57.8,58.05,60038.0,58.09,58.16,57.8,58.05,60038.0
2024-06-11 15:40:00,58.06,58.16,57.84,57.84,76247.0,58.06,58.16,57.84,57.84,76247.0
2024-06-11 15:50:00,57.84,58.27,57.81,58.04,412244.0,57.84,58.27,57.81,58.04,412244.0
2024-06-12 09:30:00,61.97,62.43,61.02,61.21,471915.0,61.97,62.43,61.02,61.21,471915.0
2024-06-12 09:40:00,61.29,62.13,61.19,62.05,356170.0,61.29,62.13,61.19,62.05,356170.0
2024-06-12 09:50:00,62.04,62.04,61.0,61.57,141373.0,62.04,62.04,61.0,61.57,141373.0
2024-06-12 10:00:00,61.54,61.72,61.01,61.01,83966.0,61.54,61.72,61.01,61.01,83966.0
2024-06-12 10:10:00,61.09,61.47,60.87,60.96,75307.0,61.09,61.47,60.87,60.96,75307.0
2024-06-12 10:20:00,60.98,61.26,60.86,60.93,72474.0,60.98,61.26,60.86,60.93,72474.0
2024-06-12 10:30:00,60.93,61.3,60.56,61.08,75439.0,60.93,61.3,60.56,61.08,75439.0
2024-06-12 10:40:00,61.08,61.08,60.68,60.69,77824.0,61.08,61.08,60.68,60.69,77824.0
2024-06-12 10:50:00,60.73,60.74,60.45,60.6,26073.0,60.73,60.74,60.45,60.6,26073.0
2024-06-12 11:00:00,60.6,60.67,60.05,60.1,38535.0,60.6,60.67,60.05,60.1,38535.0
2024-06-12 11:10:00,60.1,60.23,59.93,60.01,91186.0,60.1,60.23,59.93,60.01,91186.0
2024-06-12 11:20:00,60.0,60.38,59.78,60.29,78371.0,60.0,60.38,59.78,60.29,78371.0
2024-06-12 11:30:00,60.35,60.39,59.78,59.86,62236.0,60.35,60.39,59.78,59.86,62236.0
2024-06-12 11:40:00,59.84,60.05,59.78,59.9,67705.0,59.84,60.05,59.78,59.9,67705.0
2024-06-12 11:50:00,59.93,60.26,59.89,60.15,35895.0,59.93,60.26,59.89,60.15,35895.0
2024-06-12 12:00:00,60.15,60.36,60.02,60.35,30790.0,60.15,60.36,60.02,60.35,30790.0
2024-06-12 12:10:00,60.34,60.38,60.05,60.06,39831.0,60.34,60.38,60.05,60.06,39831.0
2024-06-12 12:20:00,60.06,60.21,59.98,60.16,16349.0,60.06,60.21,59.98,60.16,16349.0
2024-06-12 12:30:00,60.18,60.46,60.12,60.12,32079.0,60.18,60.46,60.12,60.12,32079.0
2024-06-12 12:40:00,60.12,60.48,60.12,60.48,21050.0,60.12,60.48,60.12,60.48,21050.0
2024-06-12 12:50:00,60.46,60.59,60.43,60.55,22459.0,60.46,60.59,60.43,60.55,22459.0
2024-06-12 13:00:00,60.54,60.71,60.52,60.52,22776.0,60.54,60.71,60.52,60.52,22776.0
2024-06-12 13:10:00,60.54,60.56,60.28,60.28,35539.0,60.54,60.56,60.28,60.28,35539.0
2024-06-12 13:20:00,60.28,60.55,60.24,60.52,44676.0,60.28,60.55,60.24,60.52,44676.0
2024-06-12 13:30:00,60.48,60.48,60.15,60.3,35345.0,60.48,60.48,60.15,60.3,35345.0
2024-06-12 13:40:00,60.32,60.38,60.24,60.27,23968.0,60.32,60.38,60.24,60.27,23968.0
2024-06-12 13:50:00,60.29,60.48,60.28,60.48,30364.0,60.29,60.48,60.28,60.48,30364.0
2024-06-12 14:00:00,60.46,60.46,59.37,60.02,79962.0,60.46,60.46,59.37,60.02,79962.0
2024-06-12 14:10:00,60.05,60.18,59.83,60.04,51064.0,60.05,60.18,59.83,60.04,51064.0
2024-06-12 14:20:00,60.04,60.08,59.79,60.02,38919.0,60.04,60.08,59.79,60.02,38919.0
2024-06-12 14:30:00,59.98,60.54,59.5,60.48,81580.0,59.98,60.54,59.5,60.48,81580.0
2024-06-12 14:40:00,60.51,60.62,60.04,60.08,79587.0,60.51,60.62,60.04,60.08,79587.0
2024-06-12 14:50:00,60.08,60.27,59.86,60.19,33333.0,60.08,60.27,59.86,60.19,33333.0
2024-06-12 15:00:00,60.17,60.61,60.17,60.32,28187.0,60.17,60.61,60.17,60.32,28187.0
2024-06-12 15:10:00,60.27,60.39,60.1,60.27,23889.0,60.27,60.39,60.1,60.27,23889.0
2024-06-12 15:20:00,60.29,60.37,59.59,59.59,76670.0,60.29,60.37,59.59,59.59,76670.0
2024-06-12 15:30:00,59.64,59.97,59.54,59.77,102182.0,59.64,59.97,59.54,59.77,102182.0
2024-06-12 15:40:00,59.75,59.86,59.58,59.62,142180.0,59.75,59.86,59.58,59.62,142180.0
2024-06-12 15:50:00,59.62,59.64,59.1,59.39,424363.0,59.62,59.64,59.1,59.39,424363.0
2024-06-13 09:30:00,60.16,60.17,59.58,59.94,45779.0,60.16,60.17,59.58,59.94,45779.0
2024-06-13 09:40:00,59.97,59.97,58.3,58.37,59925.0,59.97,59.97,58.3,58.37,59925.0
2024-06-13 09:50:00,58.33,58.8,58.33,58.46,58585.0,58.33,58.8,58.33,58.46,58585.0
2024-06-13 10:00:00,58.5,58.66,58.09,58.61,33251.0,58.5,58.66,58.09,58.61,33251.0
2024-06-13 10:10:00,58.53,58.6,57.95,58.0,79687.0,58.53,58.6,57.95,58.0,79687.0
2024-06-13 10:20:00,58.0,58.09,57.47,57.57,71733.0,58.0,58.09,57.47,57.57,71733.0
2024-06-13 10:30:00,57.5,57.7,57.15,57.25,65152.0,57.5,57.7,57.15,57.25,65152.0
2024-06-13 10:40:00,57.27,57.27,56.96,57.13,54060.0,57.27,57.27,56.96,57.13,54060.0
2024-06-13 10:50:00,57.11,57.11,56.67,56.7,69554.0,57.11,57.11,56.67,56.7,69554.0
2024-06-13 11:00:00,56.71,56.76,56.24,56.27,64788.0,56.71,56.76,56.24,56.27,64788.0
2024-06-13 11:10:00,56.25,56.36,55.87,55.88,109734.0,56.25,56.36,55.87,55.88,109734.0
2024-06-13 11:20:00,55.89,56.27,55.86,56.09,59403.0,55.89,56.27,55.86,56.09,59403.0
2024-06-13 11:30:00,56.07,56.09,55.87,55.96,61791.0,56.07,56.09,55.87,55.96,61791.0
2024-06-13 11:40:00,55.95,56.11,55.85,55.91,88618.0,55.95,56.11,55.85,55.91,88618.0
2024-06-13 11:50:00,55.87,55.88,55.59,55.68,43030.0,55.87,55.88,55.59,55.68,43030.0
2024-06-13 12:00:00,55.69,55.79,55.6,55.68,64515.0,55.69,55.79,55.6,55.68,64515.0
2024-06-13 12:10:00,55.68,55.71,55.41,55.42,77377.0,55.68,55.71,55.41,55.42,77377.0
2024-06-13 12:20:00,55.43,55.47,55.28,55.39,43444.0,55.43,55.47,55.28,55.39,43444.0
2024-06-13 12:30:00,55.38,55.44,55.21,55.39,64756.0,55.38,55.44,55.21,55.39,64756.0
2024-06-13 12:40:00,55.43,55.59,55.27,55.29,55511.0,55.43,55.59,55.27,55.29,55511.0
2024-06-13 12:50:00,55.25,55.39,55.2,55.3,56704.0,55.25,55.39,55.2,55.3,56704.0
2024-06-13 13:00:00,55.29,55.32,55.09,55.15,66519.0,55.29,55.32,55.09,55.15,66519.0
2024-06-13 13:10:00,55.16,55.21,55.07,55.14,51764.0,55.16,55.21,55.07,55.14,51764.0
2024-06-13 13:20:00,55.14,55.58,55.14,55.54,68965.0,55.14,55.58,55.14,55.54,68965.0
2024-06-13 13:30:00,55.54,55.8,55.5,55.67,85255.0,55.54,55.8,55.5,55.67,85255.0
2024-06-13 13:40:00,55.68,55.79,55.58,55.59,46011.0,55.68,55.79,55.58,55.59,46011.0
2024-06-13 13:50:00,55.64,55.68,55.31,55.35,68390.0,55.64,55.68,55.31,55.35,68390.0
2024-06-13 14:00:00,55.32,55.36,55.04,55.3,47718.0,55.32,55.36,55.04,55.3,47718.0
2024-06-13 14:10:00,55.28,55.48,55.26,55.28,46449.0,55.28,55.48,55.26,55.28,46449.0
2024-06-13 14:20:00,55.28,55.32,55.14,55.16,47126.0,55.28,55.32,55.14,55.16,47126.0
2024-06-13 14:30:00,55.16,55.16,54.84,54.92,113915.0,55.16,55.16,54.84,54.92,113915.0
2024-06-13 14:40:00,54.9,54.98,54.76,54.79,80387.0,54.9,54.98,54.76,54.79,80387.0
2024-06-13 14:50:00,54.8,54.92,54.78,54.85,67508.0,54.8,54.92,54.78,54.85,67508.0
2024-06-13 15:00:00,54.87,54.87,54.57,54.81,88458.0,54.87,54.87,54.57,54.81,88458.0
2024-06-13 15:10:00,54.8,54.81,54.53,54.66,83650.0,54.8,54.81,54.53,54.66,83650.0
2024-06-13 15:20:00,54.67,54.83,54.55,54.58,97558.0,54.67,54.83,54.55,54.58,97558.0
2024-06-13 15:30:00,54.58,54.62,54.4,54.6,122486.0,54.58,54.62,54.4,54.6,122486.0
2024-06-13 15:40:00,54.6,54.66,54.22,54.26,191863.0,54.6,54.66,54.22,54.26,191863.0
2024-06-13 15:50:00,54.25,54.7,54.19,54.55,662227.0,54.25,54.7,54.19,54.55,662227.0
2024-06-14 09:30:00,53.3,53.77,53.04,53.5,119886.0,53.3,53.77,53.04,53.5,119886.0
2024-06-14 09:40:00,53.47,53.63,53.15,53.48,44952.0,53.47,53.63,53.15,53.48,44952.0
2024-06-14 09:50:00,53.48,53.92,53.43,53.92,51915.0,53.48,53.92,53.43,53.92,51915.0
2024-06-14 10:00:00,53.73,53.84,53.23,53.23,57284.0,53.73,53.84,53.23,53.23,57284.0
2024-06-14 10:10:00,53.2,53.39,52.8,52.84,65156.0,53.2,53.39,52.8,52.84,65156.0
2024-06-14 10:20:00,52.83,53.09,52.77,52.98,51988.0,52.83,53.09,52.77,52.98,51988.0
2024-06-14 10:30:00,53.01,53.01,52.64,52.69,55517.0,53.01,53.01,52.64,52.69,55517.0
2024-06-14 10:40:00,52.68,53.07,52.6,53.04,71586.0,52.68,53.07,52.6,53.04,71586.0
2024-06-14 10:50:00,53.02,53.07,52.91,52.95,43500.0,53.02,53.07,52.91,52.95,43500.0
2024-06-14 11:00:00,52.96,53.08,52.53,52.53,50411.0,52.96,53.08,52.53,52.53,50411.0
2024-06-14 11:10:00,52.54,52.59,52.46,52.5,53575.0,52.54,52.59,52.46,52.5,53575.0
2024-06-14 11:20:00,52.49,52.63,52.35,52.44,58642.0,52.49,52.63,52.35,52.44,58642.0
2024-06-14 11:30:00,52.44,52.7,52.39,52.57,62015.0,52.44,52.7,52.39,52.57,62015.0
2024-06-14 11:40:00,52.57,52.57,52.28,52.45,57649.0,52.57,52.57,52.28,52.45,57649.0
2024-06-14 11:50:00,52.44,52.65,52.38,52.57,39753.0,52.44,52.65,52.38,52.57,39753.0
2024-06-14 12:00:00,52.58,52.6,52.46,52.55,44132.0,52.58,52.6,52.46,52.55,44132.0
2024-06-14 12:10:00,52.55,52.62,52.28,52.28,41372.0,52.55,52.62,52.28,52.28,41372.0
2024-06-14 12:20:00,52.31,52.31,51.95,51.96,66796.0,52.31,52.31,51.95,51.96,66796.0
2024-06-14 12:30:00,51.95,52.1,51.82,52.06,45925.0,51.95,52.1,51.82,52.06,45925.0
2024-06-14 12:40:00,52.05,52.09,51.96,52.03,51530.0,52.05,52.09,51.96,52.03,51530.0
2024-06-14 12:50:00,52.03,52.11,51.97,51.98,41526.0,52.03,52.11,51.97,51.98,41526.0
2024-06-14 13:00:00,52.01,52.06,51.88,51.98,33959.0,52.01,52.06,51.88,51.98,33959.0
2024-06-14 13:10:00,51.99,52.24,51.99,52.24,31620.0,51.99,52.24,51.99,52.24,31620.0
2024-06-14 13:20:00,52.26,52.33,52.05,52.07,19525.0,52.26,52.33,52.05,52.07,19525.0
2024-06-14 13:30:00,52.08,52.13,52.04,52.11,23447.0,52.08,52.13,52.04,52.11,23447.0
2024-06-14 13:40:00,52.11,52.15,52.06,52.11,32792.0,52.11,52.15,52.06,52.11,32792.0
2024-06-14 13:50:00,52.12,52.23,52.03,52.03,25957.0,52.12,52.23,52.03,52.03,25957.0
2024-06-14 14:00:00,52.02,52.02,51.89,51.92,48951.0,52.02,52.02,51.89,51.92,48951.0
2024-06-14 14:10:00,51.93,52.04,51.84,51.98,48307.0,51.93,52.04,51.84,51.98,48307.0
2024-06-14 14:20:00,51.98,52.06,51.88,51.89,43772.0,51.98,52.06,51.88,51.89,43772.0
2024-06-14 14:30:00,51.87,51.89,51.74,51.76,43904.0,51.87,51.89,51.74,51.76,43904.0
2024-06-14 14:40:00,51.77,51.88,51.74,51.85,28164.0,51.77,51.88,51.74,51.85,28164.0
2024-06-14 14:50:00,51.85,51.88,51.67,51.78,30453.0,51.85,51.88,51.67,51.78,30453.0
2024-06-14 15:00:00,51.78,51.93,51.75,51.9,49039.0,51.78,51.93,51.75,51.9,49039.0
2024-06-14 15:10:00,51.9,51.9,51.7,51.73,52634.0,51.9,51.9,51.7,51.73,52634.0
2024-06-14 15:20:00,51.72,51.77,51.6,51.61,68966.0,51.72,51.77,51.6,51.61,68966.0
2024-06-14 15:30:00,51.63,51.9,51.45,51.88,182685.0,51.63,51.9,51.45,51.88,182685.0
2024-06-14 15:40:00,51.87,52.12,51.82,52.12,163148.0,51.87,52.12,51.82,52.12,163148.0
2024-06-14 15:50:00,52.12,52.77,52.09,52.6,866335.0,52.12,52.77,52.09,52.6,866335.0
2024-06-17 09:30:00,52.63,54.69,52.6,54.5,180076.0,52.63,54.69,52.6,54.5,180076.0
2024-06-17 09:40:00,54.55,54.62,53.79,54.16,161319.0,54.55,54.62,53.79,54.16,161319.0
2024-06-17 09:50:00,54.23,54.75,54.11,54.24,95184.0,54.23,54.75,54.11,54.24,95184.0
2024-06-17 10:00:00,54.23,54.28,53.64,53.97,70868.0,54.23,54.28,53.64,53.97,70868.0
2024-06-17 10:10:00,53.98,54.2,53.79,53.95,111806.0,53.98,54.2,53.79,53.95,111806.0
2024-06-17 10:20:00,53.95,53.95,53.31,53.66,62134.0,53.95,53.95,53.31,53.66,62134.0
2024-06-17 10:30:00,53.67,53.78,53.39,53.55,32130.0,53.67,53.78,53.39,53.55,32130.0
2024-06-17 10:40:00,53.53,53.61,53.34,53.45,33257.0,53.53,53.61,53.34,53.45,33257.0
2024-06-17 10:50:00,53.44,53.45,52.96,53.16,60870.0,53.44,53.45,52.96,53.16,60870.0
2024-06-17 11:00:00,53.19,53.23,52.97,53.02,26155.0,53.19,53.23,52.97,53.02,26155.0
2024-06-17 11:10:00,53.01,53.54,52.99,53.52,24023.0,53.01,53.54,52.99,53.52,24023.0
2024-06-17 11:20:00,53.54,53.63,53.47,53.57,31276.0,53.54,53.63,53.47,53.57,31276.0
2024-06-17 11:30:00,53.58,53.59,53.33,53.33,27614.0,53.58,53.59,53.33,53.33,27614.0
2024-06-17 11:40:00,53.33,53.51,53.28,53.48,20027.0,53.33,53.51,53.28,53.48,20027.0
2024-06-17 11:50:00,53.47,53.53,53.39,53.45,35935.0,53.47,53.53,53.39,53.45,35935.0
2024-06-17 12:00:00,53.44,53.78,53.44,53.63,22714.0,53.44,53.78,53.44,53.63,22714.0
2024-06-17 12:10:00,53.59,53.82,53.5,53.72,24454.0,53.59,53.82,53.5,53.72,24454.0
2024-06-17 12:20:00,53.71,53.88,53.56,53.85,14217.0,53.71,53.88,53.56,53.85,14217.0
2024-06-17 12:30:00,53.86,53.87,53.6,53.67,15854.0,53.86,53.87,53.6,53.67,15854.0
2024-06-17 12:40:00,53.66,53.69,53.6,53.65,18135.0,53.66,53.69,53.6,53.65,18135.0
2024-06-17 12:50:00,53.66,53.75,53.57,53.65,18925.0,53.66,53.75,53.57,53.65,18925.0
2024-06-17 13:00:00,53.63,53.81,53.62,53.8,13942.0,53.63,53.81,53.62,53.8,13942.0
2024-06-17 13:10:00,53.8,54.0,53.78,54.0,17522.0,53.8,54.0,53.78,54.0,17522.0
2024-06-17 13:20:00,53.98,54.04,53.82,53.91,16539.0,53.98,54.04,53.82,53.91,16539.0
2024-06-17 13:30:00,53.89,54.05,53.87,53.94,17630.0,53.89,54.05,53.87,53.94,17630.0
2024-06-17 13:40:00,53.94,54.06,53.9,54.05,20377.0,53.94,54.06,53.9,54.05,20377.0
2024-06-17 13:50:00,54.08,54.15,53.92,54.1,42776.0,54.08,54.15,53.92,54.1,42776.0
2024-06-17 14:00:00,54.08,54.23,54.07,54.19,15386.0,54.08,54.23,54.07,54.19,15386.0
2024-06-17 14:10:00,54.17,54.18,53.73,53.8,22280.0,54.17,54.18,53.73,53.8,22280.0
2024-06-17 14:20:00,53.77,53.79,53.64,53.75,28775.0,53.77,53.79,53.64,53.75,28775.0
2024-06-17 14:30:00,53.75,53.85,53.72,53.73,18824.0,53.75,53.85,53.72,53.73,18824.0
2024-06-17 14:40:00,53.72,53.78,53.52,53.54,18554.0,53.72,53.78,53.52,53.54,18554.0
2024-06-17 14:50:00,53.55,53.56,53.25,53.36,43671.0,53.55,53.56,53.25,53.36,43671.0
2024-06-17 15:00:00,53.39,53.39,53.12,53.19,35014.0,53.39,53.39,53.12,53.19,35014.0
2024-06-17 15:10:00,53.17,53.38,53.09,53.33,46982.0,53.17,53.38,53.09,53.33,46982.0
2024-06-17 15:20:00,53.34,53.59,53.32,53.47,54554.0,53.34,53.59,53.32,53.47,54554.0
2024-06-17 15:30:00,53.47,53.49,53.31,53.42,55196.0,53.47,53.49,53.31,53.42,55196.0
2024-06-17 15:40:00,53.42,53.54,53.41,53.51,75715.0,53.42,53.54,53.41,53.51,75715.0
2024-06-17 15:50:00,53.5,53.58,53.25,53.25,249541.0,53.5,53.58,53.25,53.25,249541.0
2024-06-18 09:30:00,52.95,53.2,52.2,52.75,59872.0,52.95,53.2,52.2,52.75,59872.0
2024-06-18 09:40:00,52.79,53.44,52.61,52.77,39207.0,52.79,53.44,52.61,52.77,39207.0
2024-06-18 09:50:00,52.77,52.86,52.11,52.11,40361.0,52.77,52.86,52.11,52.11,40361.0
2024-06-18 10:00:00,52.22,52.63,51.83,52.54,130300.0,52.22,52.63,51.83,52.54,130300.0
2024-06-18 10:10:00,52.55,52.79,52.46,52.55,42075.0,52.55,52.79,52.46,52.55,42075.0
2024-06-18 10:20:00,52.52,52.52,52.27,52.32,38786.0,52.52,52.52,52.27,52.32,38786.0
2024-06-18 10:30:00,52.32,52.51,52.2,52.25,28362.0,52.32,52.51,52.2,52.25,28362.0
2024-06-18 10:40:00,52.25,52.42,52.17,52.3,70895.0,52.25,52.42,52.17,52.3,70895.0
2024-06-18 10:50:00,52.3,52.31,52.05,52.12,33582.0,52.3,52.31,52.05,52.12,33582.0
2024-06-18 11:00:00,52.04,52.13,51.93,52.03,36338.0,52.04,52.13,51.93,52.03,36338.0
2024-06-18 11:10:00,52.0,52.21,52.0,52.2,33570.0,52.0,52.21,52.0,52.2,33570.0
2024-06-18 11:20:00,52.18,52.22,51.95,51.97,27019.0,52.18,52.22,51.95,51.97,27019.0
2024-06-18 11:30:00,51.95,52.05,51.84,52.03,54040.0,51.95,52.05,51.84,52.03,54040.0
2024-06-18 11:40:00,52.05,52.05,51.86,51.89,47156.0,52.05,52.05,51.86,51.89,47156.0
2024-06-18 11:50:00,51.89,52.05,51.78,52.05,29916.0,51.89,52.05,51.78,52.05,29916.0
2024-06-18 12:00:00,52.01,52.08,51.9,51.9,22700.0,52.01,52.08,51.9,51.9,22700.0
2024-06-18 12:10:00,51.93,52.03,51.87,52.02,22749.0,51.93,52.03,51.87,52.02,22749.0
2024-06-18 12:20:00,52.0,52.21,52.0,52.04,25248.0,52.0,52.21,52.0,52.04,25248.0
2024-06-18 12:30:00,52.05,52.05,51.91,51.94,18019.0,52.05,52.05,51.91,51.94,18019.0
2024-06-18 12:40:00,51.91,51.98,51.85,51.93,24473.0,51.91,51.98,51.85,51.93,24473.0
2024-06-18 12:50:00,51.94,52.08,51.92,51.94,19367.0,51.94,52.08,51.92,51.94,19367.0
2024-06-18 13:00:00,51.97,51.98,51.84,51.95,39192.0,51.97,51.98,51.84,51.95,39192.0
2024-06-18 13:10:00,51.93,52.02,51.86,52.0,13729.0,51.93,52.02,51.86,52.0,13729.0
2024-06-18 13:20:00,51.99,52.06,51.94,51.94,14041.0,51.99,52.06,51.94,51.94,14041.0
2024-06-18 13:30:00,51.9,52.1,51.88,52.1,16748.0,51.9,52.1,51.88,52.1,16748.0
2024-06-18 13:40:00,52.08,52.35,52.08,52.32,41834.0,52.08,52.35,52.08,52.32,41834.0
2024-06-18 13:50:00,52.33,52.34,52.24,52.27,25675.0,52.33,52.34,52.24,52.27,25675.0
2024-06-18 14:00:00,52.27,52.34,52.14,52.32,22862.0,52.27,52.34,52.14,52.32,22862.0
2024-06-18 14:10:00,52.31,52.44,52.29,52.44,24638.0,52.31,52.44,52.29,52.44,24638.0
2024-06-18 14:20:00,52.44,52.49,52.37,52.42,23785.0,52.44,52.49,52.37,52.42,23785.0
2024-06-18 14:30:00,52.43,52.43,52.36,52.39,13291.0,52.43,52.43,52.36,52.39,13291.0
2024-06-18 14:40:00,52.4,52.56,52.4,52.52,20624.0,52.4,52.56,52.4,52.52,20624.0
2024-06-18 14:50:00,52.52,52.52,52.45,52.47,14529.0,52.52,52.52,52.45,52.47,14529.0
2024-06-18 15:00:00,52.45,52.45,52.24,52.3,26957.0,52.45,52.45,52.24,52.3,26957.0
2024-06-18 15:10:00,52.32,52.32,52.19,52.32,35441.0,52.32,52.32,52.19,52.32,35441.0
2024-06-18 15:20:00,52.32,52.35,52.22,52.23,38786.0,52.32,52.35,52.22,52.23,38786.0
2024-06-18 15:30:00,52.21,52.37,52.13,52.37,92236.0,52.21,52.37,52.13,52.37,92236.0
2024-06-18 15:40:00,52.38,52.48,52.29,52.47,111192.0,52.38,52.48,52.29,52.47,111192.0
2024-06-18 15:50:00,52.48,52.57,52.17,52.17,300686.0,52.48,52.57,52.17,52.17,300686.0
2024-06-20 09:30:00,51.85,52.45,51.63,52.09,64805.0,51.85,52.45,51.63,52.09,64805.0
2024-06-20 09:40:00,52.19,52.19,51.99,52.0,34808.0,52.19,52.19,51.99,52.0,34808.0
2024-06-20 09:50:00,52.02,52.49,51.95,52.1,42474.0,52.02,52.49,51.95,52.1,42474.0
2024-06-20 10:00:00,52.08,52.08,51.62,51.68,62547.0,52.08,52.08,51.62,51.68,62547.0
2024-06-20 10:10:00,51.75,52.1,51.6,51.94,90637.0,51.75,52.1,51.6,51.94,90637.0
2024-06-20 10:20:00,51.94,52.22,51.75,51.96,66303.0,51.94,52.22,51.75,51.96,66303.0
2024-06-20 10:30:00,51.96,52.01,51.63,51.68,45931.0,51.96,52.01,51.63,51.68,45931.0
2024-06-20 10:40:00,51.67,51.67,51.28,51.28,72103.0,51.67,51.67,51.28,51.28,72103.0
2024-06-20 10:50:00,51.31,51.33,51.13,51.27,75424.0,51.31,51.33,51.13,51.27,75424.0
2024-06-20 11:00:00,51.27,51.37,51.23,51.25,48819.0,51.27,51.37,51.23,51.25,48819.0
2024-06-20 11:10:00,51.23,51.44,51.07,51.08,29508.0,51.23,51.44,51.07,51.08,29508.0
2024-06-20 11:20:00,51.09,51.09,50.85,50.88,55063.0,51.09,51.09,50.85,50.88,55063.0
2024-06-20 11:30:00,50.88,51.18,50.85,51.12,38937.0,50.88,51.18,50.85,51.12,38937.0
2024-06-20 11:40:00,51.1,51.15,51.03,51.05,19342.0,51.1,51.15,51.03,51.05,19342.0
2024-06-20 11:50:00,51.01,51.21,50.99,51.15,31319.0,51.01,51.21,50.99,51.15,31319.0
2024-06-20 12:00:00,51.16,51.45,51.13,51.24,18587.0,51.16,51.45,51.13,51.24,18587.0
2024-06-20 12:10:00,51.26,51.26,51.07,51.14,66572.0,51.26,51.26,51.07,51.14,66572.0
2024-06-20 12:20:00,51.15,51.17,50.99,51.0,22391.0,51.15,51.17,50.99,51.0,22391.0
2024-06-20 12:30:00,51.01,51.06,50.9,51.06,60653.0,51.01,51.06,50.9,51.06,60653.0
2024-06-20 12:40:00,51.06,51.2,51.03,51.09,63916.0,51.06,51.2,51.03,51.09,63916.0
2024-06-20 12:50:00,51.12,51.2,51.01,51.04,20754.0,51.12,51.2,51.01,51.04,20754.0
2024-06-20 13:00:00,51.02,51.14,50.95,51.01,183936.0,51.02,51.14,50.95,51.01,183936.0
2024-06-20 13:10:00,51.04,51.5,51.02,51.48,53469.0,51.04,51.5,51.02,51.48,53469.0
2024-06-20 13:20:00,51.48,51.81,51.39,51.74,45406.0,51.48,51.81,51.39,51.74,45406.0
2024-06-20 13:30:00,51.75,51.78,51.51,51.56,23709.0,51.75,51.78,51.51,51.56,23709.0
2024-06-20 13:40:00,51.56,51.81,51.53,51.72,23910.0,51.56,51.81,51.53,51.72,23910.0
2024-06-20 13:50:00,51.73,51.94,51.68,51.93,35000.0,51.73,51.94,51.68,51.93,35000.0
2024-06-20 14:00:00,51.94,52.31,51.94,52.21,37760.0,51.94,52.31,51.94,52.21,37760.0
2024-06-20 14:10:00,52.18,52.22,52.02,52.17,23933.0,52.18,52.22,52.02,52.17,23933.0
2024-06-20 14:20:00,52.15,52.27,52.12,52.27,20257.0,52.15,52.27,52.12,52.27,20257.0
2024-06-20 14:30:00,52.27,52.28,52.02,52.02,25933.0,52.27,52.28,52.02,52.02,25933.0
2024-06-20 14:40:00,52.07,52.13,51.97,52.05,19981.0,52.07,52.13,51.97,52.05,19981.0
2024-06-20 14:50:00,52.02,52.12,52.0,52.01,17124.0,52.02,52.12,52.0,52.01,17124.0
2024-06-20 15:00:00,51.97,52.1,51.85,52.06,26145.0,51.97,52.1,51.85,52.06,26145.0
2024-06-20 15:10:00,52.06,52.11,51.93,52.03,45045.0,52.06,52.11,51.93,52.03,45045.0
2024-06-20 15:20:00,52.03,52.16,51.97,52.13,43515.0,52.03,52.16,51.97,52.13,43515.0
2024-06-20 15:30:00,52.11,52.33,52.06,52.27,67167.0,52.11,52.33,52.06,52.27,67167.0
2024-06-20 15:40:00,52.28,52.42,52.23,52.27,99959.0,52.28,52.42,52.23,52.27,99959.0
2024-06-20 15:50:00,52.28,52.39,52.21,52.32,296519.0,52.28,52.39,52.21,52.32,296519.0
2024-06-21 09:30:00,51.25,51.43,51.04,51.35,98677.0,51.25,51.43,51.04,51.35,98677.0
2024-06-21 09:40:00,51.35,51.56,51.1,51.53,50021.0,51.35,51.56,51.1,51.53,50021.0
2024-06-21 09:50:00,51.51,52.22,51.51,52.11,66195.0,51.51,52.22,51.51,52.11,66195.0
2024-06-21 10:00:00,52.16,52.22,51.75,52.05,24976.0,52.16,52.22,51.75,52.05,24976.0
2024-06-21 10:10:00,52.1,52.22,51.89,52.01,21321.0,52.1,52.22,51.89,52.01,21321.0
2024-06-21 10:20:00,52.04,52.1,51.73,51.79,36981.0,52.04,52.1,51.73,51.79,36981.0
2024-06-21 10:30:00,51.77,51.95,51.71,51.79,19046.0,51.77,51.95,51.71,51.79,19046.0
2024-06-21 10:40:00,51.79,51.94,51.73,51.89,23282.0,51.79,51.94,51.73,51.89,23282.0
2024-06-21 10:50:00,51.89,51.89,51.57,51.66,26473.0,51.89,51.89,51.57,51.66,26473.0
2024-06-21 11:00:00,51.66,52.07,51.63,52.03,20992.0,51.66,52.07,51.63,52.03,20992.0
2024-06-21 11:10:00,52.03,52.03,51.8,51.91,20568.0,52.03,52.03,51.8,51.91,20568.0
2024-06-21 11:20:00,51.92,52.03,51.7,51.99,39869.0,51.92,52.03,51.7,51.99,39869.0
2024-06-21 11:30:00,51.97,51.97,51.78,51.92,19265.0,51.97,51.97,51.78,51.92,19265.0
2024-06-21 11:40:00,51.79,51.9,51.74,51.76,18030.0,51.79,51.9,51.74,51.76,18030.0
2024-06-21 11:50:00,51.76,51.84,51.73,51.79,14781.0,51.76,51.84,51.73,51.79,14781.0
2024-06-21 12:00:00,51.81,51.81,51.62,51.64,18342.0,51.81,51.81,51.62,51.64,18342.0
2024-06-21 12:10:00,51.64,51.68,51.55,51.63,44106.0,51.64,51.68,51.55,51.63,44106.0
2024-06-21 12:20:00,51.64,51.67,51.6,51.64,16803.0,51.64,51.67,51.6,51.64,16803.0
2024-06-21 12:30:00,51.63,51.8,51.59,51.75,21914.0,51.63,51.8,51.59,51.75,21914.0
2024-06-21 12:40:00,51.76,51.79,51.68,51.73,21184.0,51.76,51.79,51.68,51.73,21184.0
2024-06-21 12:50:00,51.75,51.82,51.72,51.79,16736.0,51.75,51.82,51.72,51.79,16736.0
2024-06-21 13:00:00,51.75,51.87,51.74,51.83,18538.0,51.75,51.87,51.74,51.83,18538.0
2024-06-21 13:10:00,51.86,51.86,51.68,51.68,30578.0,51.86,51.86,51.68,51.68,30578.0
2024-06-21 13:20:00,51.66,51.81,51.64,51.75,18437.0,51.66,51.81,51.64,51.75,18437.0
2024-06-21 13:30:00,51.75,51.78,51.69,51.76,30815.0,51.75,51.78,51.69,51.76,30815.0
2024-06-21 13:40:00,51.74,51.8,51.67,51.78,20695.0,51.74,51.8,51.67,51.78,20695.0
2024-06-21 13:50:00,51.78,51.83,51.75,51.77,14719.0,51.78,51.83,51.75,51.77,14719.0
2024-06-21 14:00:00,51.77,51.81,51.71,51.75,27417.0,51.77,51.81,51.71,51.75,27417.0
2024-06-21 14:10:00,51.77,51.94,51.75,51.87,13554.0,51.77,51.94,51.75,51.87,13554.0
2024-06-21 14:20:00,51.87,51.88,51.53,51.59,35136.0,51.87,51.88,51.53,51.59,35136.0
2024-06-21 14:30:00,51.6,51.72,51.55,51.55,24445.0,51.6,51.72,51.55,51.55,24445.0
2024-06-21 14:40:00,51.56,51.6,51.52,51.54,10862.0,51.56,51.6,51.52,51.54,10862.0
2024-06-21 14:50:00,51.56,51.69,51.53,51.67,17066.0,51.56,51.69,51.53,51.67,17066.0
2024-06-21 15:00:00,51.67,51.69,51.59,51.63,13566.0,51.67,51.69,51.59,51.63,13566.0
2024-06-21 15:10:00,51.64,51.69,51.5,51.55,24425.0,51.64,51.69,51.5,51.55,24425.0
2024-06-21 15:20:00,51.57,51.67,51.55,51.65,29883.0,51.57,51.67,51.55,51.65,29883.0
2024-06-21 15:30:00,51.66,51.93,51.66,51.92,25408.0,51.66,51.93,51.66,51.92,25408.0
2024-06-21 15:40:00,51.92,51.94,51.8,51.89,67399.0,51.92,51.94,51.8,51.89,67399.0
2024-06-21 15:50:00,51.92,52.39,51.92,52.21,244452.0,51.92,52.39,51.92,52.21,244452.0
2024-06-24 09:30:00,52.46,52.77,52.21,52.71,49070.0,52.46,52.77,52.21,52.71,49070.0
2024-06-24 09:40:00,52.79,53.07,52.12,52.3,52003.0,52.79,53.07,52.12,52.3,52003.0
2024-06-24 09:50:00,52.35,52.65,52.18,52.24,24541.0,52.35,52.65,52.18,52.24,24541.0
2024-06-24 10:00:00,52.28,52.63,52.21,52.63,33779.0,52.28,52.63,52.21,52.63,33779.0
2024-06-24 10:10:00,52.65,52.86,52.5,52.51,27683.0,52.65,52.86,52.5,52.51,27683.0
2024-06-24 10:20:00,52.51,52.54,52.03,52.03,29861.0,52.51,52.54,52.03,52.03,29861.0
2024-06-24 10:30:00,52.08,52.62,52.08,52.58,29804.0,52.08,52.62,52.08,52.58,29804.0
2024-06-24 10:40:00,52.57,52.59,52.28,52.29,16012.0,52.57,52.59,52.28,52.29,16012.0
2024-06-24 10:50:00,52.29,52.54,52.19,52.54,38133.0,52.29,52.54,52.19,52.54,38133.0
2024-06-24 11:00:00,52.54,52.68,52.48,52.49,19631.0,52.54,52.68,52.48,52.49,19631.0
2024-06-24 11:10:00,52.47,52.65,52.47,52.63,61268.0,52.47,52.65,52.47,52.63,61268.0
2024-06-24 11:20:00,52.63,52.65,51.98,52.13,43302.0,52.63,52.65,51.98,52.13,43302.0
2024-06-24 11:30:00,52.09,52.26,51.96,52.11,19604.0,52.09,52.26,51.96,52.11,19604.0
2024-06-24 11:40:00,52.09,52.16,51.79,51.79,27788.0,52.09,52.16,51.79,51.79,27788.0
2024-06-24 11:50:00,51.83,51.84,51.61,51.76,39697.0,51.83,51.84,51.61,51.76,39697.0
2024-06-24 12:00:00,51.73,51.87,51.64,51.76,33492.0,51.73,51.87,51.64,51.76,33492.0
2024-06-24 12:10:00,51.79,51.8,51.53,51.58,44303.0,51.79,51.8,51.53,51.58,44303.0
2024-06-24 12:20:00,51.57,51.61,51.52,51.57,33051.0,51.57,51.61,51.52,51.57,33051.0
2024-06-24 12:30:00,51.59,51.67,51.53,51.58,26746.0,51.59,51.67,51.53,51.58,26746.0
2024-06-24 12:40:00,51.58,51.58,51.33,51.38,55531.0,51.58,51.58,51.33,51.38,55531.0
2024-06-24 12:50:00,51.36,51.38,51.2,51.37,70560.0,51.36,51.38,51.2,51.37,70560.0
2024-06-24 13:00:00,51.37,51.42,51.12,51.18,25086.0,51.37,51.42,51.12,51.18,25086.0
2024-06-24 13:10:00,51.18,51.2,51.05,51.06,40384.0,51.18,51.2,51.05,51.06,40384.0
2024-06-24 13:20:00,51.05,51.44,51.02,51.44,42300.0,51.05,51.44,51.02,51.44,42300.0
2024-06-24 13:30:00,51.45,51.54,51.35,51.52,18553.0,51.45,51.54,51.35,51.52,18553.0
2024-06-24 13:40:00,51.52,51.53,51.39,51.52,12665.0,51.52,51.53,51.39,51.52,12665.0
2024-06-24 13:50:00,51.53,51.56,51.38,51.4,12762.0,51.53,51.56,51.38,51.4,12762.0
2024-06-24 14:00:00,51.38,51.52,51.31,51.5,16974.0,51.38,51.52,51.31,51.5,16974.0
2024-06-24 14:10:00,51.53,51.61,51.38,51.56,285938.0,51.53,51.61,51.38,51.56,285938.0
2024-06-24 14:20:00,51.6,51.68,51.49,51.67,32470.0,51.6,51.68,51.49,51.67,32470.0
2024-06-24 14:30:00,51.65,51.78,51.63,51.75,24454.0,51.65,51.78,51.63,51.75,24454.0
2024-06-24 14:40:00,51.75,52.05,51.74,52.04,19889.0,51.75,52.05,51.74,52.04,19889.0
2024-06-24 14:50:00,52.04,52.1,51.95,51.96,27341.0,52.04,52.1,51.95,51.96,27341.0
2024-06-24 15:00:00,51.93,52.07,51.81,51.81,42457.0,51.93,52.07,51.81,51.81,42457.0
2024-06-24 15:10:00,51.79,51.84,51.71,51.78,74260.0,51.79,51.84,51.71,51.78,74260.0
2024-06-24 15:20:00,51.78,51.86,51.69,51.7,73719.0,51.78,51.86,51.69,51.7,73719.0
2024-06-24 15:30:00,51.7,51.7,51.43,51.47,55490.0,51.7,51.7,51.43,51.47,55490.0
2024-06-24 15:40:00,51.46,51.56,51.41,51.47,93595.0,51.46,51.56,51.41,51.47,93595.0
2024-06-24 15:50:00,51.47,51.51,50.92,50.93,365705.0,51.47,51.51,50.92,50.93,365705.0
2024-06-25 09:30:00,50.72,51.0,49.8,50.45,118911.0,50.72,51.0,49.8,50.45,118911.0
2024-06-25 09:40:00,50.39,50.89,50.33,50.53,102243.0,50.39,50.89,50.33,50.53,102243.0
2024-06-25 09:50:00,50.55,50.86,50.39,50.41,40663.0,50.55,50.86,50.39,50.41,40663.0
2024-06-25 10:00:00,50.41,50.84,50.36,50.76,40640.0,50.41,50.84,50.36,50.76,40640.0
2024-06-25 10:10:00,50.82,50.92,50.55,50.88,34806.0,50.82,50.92,50.55,50.88,34806.0
2024-06-25 10:20:00,50.88,50.95,50.71,50.84,26924.0,50.88,50.95,50.71,50.84,26924.0
2024-06-25 10:30:00,50.81,50.81,50.46,50.51,50747.0,50.81,50.81,50.46,50.51,50747.0
2024-06-25 10:40:00,50.5,50.53,50.35,50.35,22248.0,50.5,50.53,50.35,50.35,22248.0
2024-06-25 10:50:00,50.35,50.48,50.32,50.4,45395.0,50.35,50.48,50.32,50.4,45395.0
2024-06-25 11:00:00,50.41,50.53,50.23,50.29,37567.0,50.41,50.53,50.23,50.29,37567.0
2024-06-25 11:10:00,50.29,50.33,50.17,50.23,35440.0,50.29,50.33,50.17,50.23,35440.0
2024-06-25 11:20:00,50.23,50.33,49.95,49.98,68680.0,50.23,50.33,49.95,49.98,68680.0
2024-06-25 11:30:00,50.0,50.2,49.97,50.16,50725.0,50.0,50.2,49.97,50.16,50725.0
2024-06-25 11:40:00,50.15,50.27,50.13,50.27,22472.0,50.15,50.27,50.13,50.27,22472.0
2024-06-25 11:50:00,50.27,50.38,50.22,50.36,32476.0,50.27,50.38,50.22,50.36,32476.0
2024-06-25 12:00:00,50.35,50.42,50.28,50.32,34016.0,50.35,50.42,50.28,50.32,34016.0
2024-06-25 12:10:00,50.35,50.35,50.04,50.08,27490.0,50.35,50.35,50.04,50.08,27490.0
2024-06-25 12:20:00,50.09,50.18,50.06,50.06,28872.0,50.09,50.18,50.06,50.06,28872.0
2024-06-25 12:30:00,50.05,50.07,49.85,50.07,48227.0,50.05,50.07,49.85,50.07,48227.0
2024-06-25 12:40:00,50.07,50.3,50.06,50.3,49509.0,50.07,50.3,50.06,50.3,49509.0
2024-06-25 12:50:00,50.31,50.33,50.15,50.21,22243.0,50.31,50.33,50.15,50.21,22243.0
2024-06-25 13:00:00,50.2,50.21,50.08,50.14,16730.0,50.2,50.21,50.08,50.14,16730.0
2024-06-25 13:10:00,50.14,50.17,50.05,50.05,21059.0,50.14,50.17,50.05,50.05,21059.0
2024-06-25 13:20:00,50.04,50.2,50.01,50.15,60625.0,50.04,50.2,50.01,50.15,60625.0
2024-06-25 13:30:00,50.16,50.35,50.1,50.25,44788.0,50.16,50.35,50.1,50.25,44788.0
2024-06-25 13:40:00,50.26,50.31,50.19,50.26,15156.0,50.26,50.31,50.19,50.26,15156.0
2024-06-25 13:50:00,50.28,50.3,50.22,50.22,13013.0,50.28,50.3,50.22,50.22,13013.0
2024-06-25 14:00:00,50.22,50.22,50.07,50.11,13273.0,50.22,50.22,50.07,50.11,13273.0
2024-06-25 14:10:00,50.13,50.17,50.08,50.12,12853.0,50.13,50.17,50.08,50.12,12853.0
2024-06-25 14:20:00,50.14,50.14,50.01,50.05,23812.0,50.14,50.14,50.01,50.05,23812.0
2024-06-25 14:30:00,50.05,50.05,49.91,49.98,35901.0,50.05,50.05,49.91,49.98,35901.0
2024-06-25 14:40:00,49.96,49.97,49.69,49.69,66610.0,49.96,49.97,49.69,49.69,66610.0
2024-06-25 14:50:00,49.69,49.8,49.68,49.74,77920.0,49.69,49.8,49.68,49.74,77920.0
2024-06-25 15:00:00,49.72,49.88,49.63,49.88,66891.0,49.72,49.88,49.63,49.88,66891.0
2024-06-25 15:10:00,49.87,50.02,49.79,49.94,36579.0,49.87,50.02,49.79,49.94,36579.0
2024-06-25 15:20:00,49.93,50.06,49.89,50.05,35549.0,49.93,50.06,49.89,50.05,35549.0
2024-06-25 15:30:00,50.05,50.05,49.81,49.85,49796.0,50.05,50.05,49.81,49.85,49796.0
2024-06-25 15:40:00,49.84,49.98,49.7,49.75,86114.0,49.84,49.98,49.7,49.75,86114.0
2024-06-25 15:50:00,49.73,49.87,49.55,49.77,288023.0,49.73,49.87,49.55,49.77,288023.0
2024-06-26 09:30:00,49.61,49.86,49.24,49.25,56701.0,49.61,49.86,49.24,49.25,56701.0
2024-06-26 09:40:00,49.28,49.56,49.0,49.39,47863.0,49.28,49.56,49.0,49.39,47863.0
2024-06-26 09:50:00,49.39,49.76,49.38,49.57,27082.0,49.39,49.76,49.38,49.57,27082.0
2024-06-26 10:00:00,49.51,49.93,49.42,49.79,23123.0,49.51,49.93,49.42,49.79,23123.0
2024-06-26 10:10:00,49.8,50.35,49.8,50.28,47308.0,49.8,50.35,49.8,50.28,47308.0
2024-06-26 10:20:00,50.28,50.74,50.19,50.66,97252.0,50.28,50.74,50.19,50.66,97252.0
2024-06-26 10:30:00,50.68,50.76,50.42,50.44,50800.0,50.68,50.76,50.42,50.44,50800.0
2024-06-26 10:40:00,50.44,50.79,50.36,50.77,49086.0,50.44,50.79,50.36,50.77,49086.0
2024-06-26 10:50:00,50.77,51.11,50.63,50.97,59831.0,50.77,51.11,50.63,50.97,59831.0
2024-06-26 11:00:00,51.0,51.2,50.94,51.15,43557.0,51.0,51.2,50.94,51.15,43557.0
2024-06-26 11:10:00,51.17,51.18,50.59,50.75,34328.0,51.17,51.18,50.59,50.75,34328.0
2024-06-26 11:20:00,50.75,50.96,50.72,50.93,41429.0,50.75,50.96,50.72,50.93,41429.0
2024-06-26 11:30:00,50.95,51.17,50.84,51.11,46134.0,50.95,51.17,50.84,51.11,46134.0
2024-06-26 11:40:00,51.1,51.17,51.03,51.08,26150.0,51.1,51.17,51.03,51.08,26150.0
2024-06-26 11:50:00,51.08,51.34,51.08,51.32,47453.0,51.08,51.34,51.08,51.32,47453.0
2024-06-26 12:00:00,51.34,51.34,50.93,51.04,32410.0,51.34,51.34,50.93,51.04,32410.0
2024-06-26 12:10:00,51.06,51.07,50.63,50.64,28939.0,51.06,51.07,50.63,50.64,28939.0
2024-06-26 12:20:00,50.62,50.69,50.41,50.42,13232.0,50.62,50.69,50.41,50.42,13232.0
2024-06-26 12:30:00,50.44,50.46,50.15,50.24,45795.0,50.44,50.46,50.15,50.24,45795.0
2024-06-26 12:40:00,50.26,50.26,50.07,50.09,79080.0,50.26,50.26,50.07,50.09,79080.0
2024-06-26 12:50:00,50.1,50.27,50.08,50.21,23242.0,50.1,50.27,50.08,50.21,23242.0
2024-06-26 13:00:00,50.21,50.29,50.18,50.21,18853.0,50.21,50.29,50.18,50.21,18853.0
2024-06-26 13:10:00,50.23,50.32,49.94,49.96,44005.0,50.23,50.32,49.94,49.96,44005.0
2024-06-26 13:20:00,49.93,49.95,49.82,49.9,28493.0,49.93,49.95,49.82,49.9,28493.0
2024-06-26 13:30:00,49.9,49.98,49.87,49.89,15235.0,49.9,49.98,49.87,49.89,15235.0
2024-06-26 13:40:00,49.85,49.88,49.75,49.75,52662.0,49.85,49.88,49.75,49.75,52662.0
2024-06-26 13:50:00,49.76,49.78,49.65,49.68,30753.0,49.76,49.78,49.65,49.68,30753.0
2024-06-26 14:00:00,49.66,49.7,49.5,49.54,26617.0,49.66,49.7,49.5,49.54,26617.0
2024-06-26 14:10:00,49.53,49.82,49.43,49.76,36396.0,49.53,49.82,49.43,49.76,36396.0
2024-06-26 14:20:00,49.8,50.04,49.76,50.02,18583.0,49.8,50.04,49.76,50.02,18583.0
2024-06-26 14:30:00,50.04,50.18,49.97,50.12,23580.0,50.04,50.18,49.97,50.12,23580.0
2024-06-26 14:40:00,50.12,50.31,50.12,50.26,29020.0,50.12,50.31,50.12,50.26,29020.0
2024-06-26 14:50:00,50.28,50.3,50.2,50.25,23880.0,50.28,50.3,50.2,50.25,23880.0
2024-06-26 15:00:00,50.25,50.25,50.12,50.14,47694.0,50.25,50.25,50.12,50.14,47694.0
2024-06-26 15:10:00,50.14,50.29,50.13,50.24,30644.0,50.14,50.29,50.13,50.24,30644.0
2024-06-26 15:20:00,50.24,50.27,50.18,50.21,29888.0,50.24,50.27,50.18,50.21,29888.0
2024-06-26 15:30:00,50.21,50.42,50.19,50.35,54933.0,50.21,50.42,50.19,50.35,54933.0
2024-06-26 15:40:00,50.33,50.35,50.16,50.22,71962.0,50.33,50.35,50.16,50.22,71962.0
2024-06-26 15:50:00,50.2,50.35,50.17,50.24,325509.0,50.2,50.35,50.17,50.24,325509.0
2024-06-27 09:30:00,50.73,51.66,50.63,51.16,165732.0,50.73,51.66,50.63,51.16,165732.0
2024-06-27 09:40:00,51.16,52.42,51.15,52.08,127352.0,51.16,52.42,51.15,52.08,127352.0
2024-06-27 09:50:00,52.04,52.1,51.54,51.64,85568.0,52.04,52.1,51.54,51.64,85568.0
2024-06-27 10:00:00,51.7,52.12,51.43,51.91,134976.0,51.7,52.12,51.43,51.91,134976.0
2024-06-27 10:10:00,51.9,52.34,51.87,52.06,112734.0,51.9,52.34,51.87,52.06,112734.0
2024-06-27 10:20:00,52.03,52.08,51.79,51.88,120721.0,52.03,52.08,51.79,51.88,120721.0
2024-06-27 10:30:00,51.83,52.14,51.62,52.11,73373.0,51.83,52.14,51.62,52.11,73373.0
2024-06-27 10:40:00,52.12,52.16,51.64,51.68,94851.0,52.12,52.16,51.64,51.68,94851.0
2024-06-27 10:50:00,51.67,51.69,51.26,51.62,43554.0,51.67,51.69,51.26,51.62,43554.0
2024-06-27 11:00:00,51.62,51.62,51.4,51.42,33814.0,51.62,51.62,51.4,51.42,33814.0
2024-06-27 11:10:00,51.41,51.43,51.04,51.21,60267.0,51.41,51.43,51.04,51.21,60267.0
2024-06-27 11:20:00,51.21,51.21,50.88,50.98,69713.0,51.21,51.21,50.88,50.98,69713.0
2024-06-27 11:30:00,50.98,51.03,50.79,50.92,72779.0,50.98,51.03,50.79,50.92,72779.0
2024-06-27 11:40:00,50.89,50.92,50.65,50.92,27271.0,50.89,50.92,50.65,50.92,27271.0
2024-06-27 11:50:00,50.9,51.19,50.77,51.18,39166.0,50.9,51.19,50.77,51.18,39166.0
2024-06-27 12:00:00,51.19,51.45,51.17,51.43,147378.0,51.19,51.45,51.17,51.43,147378.0
2024-06-27 12:10:00,51.43,51.66,51.4,51.66,46804.0,51.43,51.66,51.4,51.66,46804.0
2024-06-27 12:20:00,51.66,51.78,51.58,51.61,33718.0,51.66,51.78,51.58,51.61,33718.0
2024-06-27 12:30:00,51.59,51.78,51.59,51.75,30760.0,51.59,51.78,51.59,51.75,30760.0
2024-06-27 12:40:00,51.76,51.88,51.68,51.86,30707.0,51.76,51.88,51.68,51.86,30707.0
2024-06-27 12:50:00,51.85,51.91,51.74,51.75,32263.0,51.85,51.91,51.74,51.75,32263.0
2024-06-27 13:00:00,51.76,52.32,51.75,52.18,43304.0,51.76,52.32,51.75,52.18,43304.0
2024-06-27 13:10:00,52.18,52.39,52.04,52.05,59960.0,52.18,52.39,52.04,52.05,59960.0
2024-06-27 13:20:00,52.03,52.29,52.02,52.11,86743.0,52.03,52.29,52.02,52.11,86743.0
2024-06-27 13:30:00,52.1,52.3,52.1,52.23,25903.0,52.1,52.3,52.1,52.23,25903.0
2024-06-27 13:40:00,52.23,52.29,52.06,52.2,28027.0,52.23,52.29,52.06,52.2,28027.0
2024-06-27 13:50:00,52.2,52.37,52.08,52.1,35672.0,52.2,52.37,52.08,52.1,35672.0
2024-06-27 14:00:00,52.08,52.14,51.97,52.02,15559.0,52.08,52.14,51.97,52.02,15559.0
2024-06-27 14:10:00,52.02,52.03,51.37,51.4,25638.0,52.02,52.03,51.37,51.4,25638.0
2024-06-27 14:20:00,51.4,51.52,51.29,51.5,31047.0,51.4,51.52,51.29,51.5,31047.0
2024-06-27 14:30:00,51.51,51.67,51.45,51.65,23487.0,51.51,51.67,51.45,51.65,23487.0
2024-06-27 14:40:00,51.65,51.66,51.57,51.6,34630.0,51.65,51.66,51.57,51.6,34630.0
2024-06-27 14:50:00,51.6,51.65,51.48,51.56,28617.0,51.6,51.65,51.48,51.56,28617.0
2024-06-27 15:00:00,51.57,51.7,51.49,51.6,38099.0,51.57,51.7,51.49,51.6,38099.0
2024-06-27 15:10:00,51.59,51.71,51.51,51.52,38638.0,51.59,51.71,51.51,51.52,38638.0
2024-06-27 15:20:00,51.52,51.73,51.49,51.73,38462.0,51.52,51.73,51.49,51.73,38462.0
2024-06-27 15:30:00,51.72,51.85,51.68,51.75,65045.0,51.72,51.85,51.68,51.75,65045.0
2024-06-27 15:40:00,51.74,51.88,51.68,51.76,72956.0,51.74,51.88,51.68,51.76,72956.0
2024-06-27 15:50:00,51.76,52.28,51.75,52.25,322671.0,51.76,52.28,51.75,52.25,322671.0
2024-06-28 09:30:00,52.51,52.71,51.3,51.33,105634.0,52.51,52.71,51.3,51.33,105634.0
2024-06-28 09:40:00,51.44,51.8,50.75,51.19,128432.0,51.44,51.8,50.75,51.19,128432.0
2024-06-28 09:50:00,51.23,51.3,50.85,51.0,73762.0,51.23,51.3,50.85,51.0,73762.0
2024-06-28 10:00:00,51.01,51.27,50.9,51.0,60689.0,51.01,51.27,50.9,51.0,60689.0
2024-06-28 10:10:00,51.0,51.08,50.68,51.08,57235.0,51.0,51.08,50.68,51.08,57235.0
2024-06-28 10:20:00,51.02,51.81,50.98,51.62,106100.0,51.02,51.81,50.98,51.62,106100.0
2024-06-28 10:30:00,51.62,51.72,51.26,51.29,97493.0,51.62,51.72,51.26,51.29,97493.0
2024-06-28 10:40:00,51.28,51.34,50.9,51.02,38336.0,51.28,51.34,50.9,51.02,38336.0
2024-06-28 10:50:00,51.07,51.19,51.0,51.16,44150.0,51.07,51.19,51.0,51.16,44150.0
2024-06-28 11:00:00,51.16,51.32,51.01,51.19,45104.0,51.16,51.32,51.01,51.19,45104.0
2024-06-28 11:10:00,51.16,51.21,50.96,51.13,62405.0,51.16,51.21,50.96,51.13,62405.0
2024-06-28 11:20:00,51.13,51.24,51.05,51.12,37211.0,51.13,51.24,51.05,51.12,37211.0
2024-06-28 11:30:00,51.09,51.21,50.8,51.21,33838.0,51.09,51.21,50.8,51.21,33838.0
2024-06-28 11:40:00,51.21,51.43,51.2,51.35,22076.0,51.21,51.43,51.2,51.35,22076.0
2024-06-28 11:50:00,51.35,51.53,51.35,51.41,28989.0,51.35,51.53,51.35,51.41,28989.0
2024-06-28 12:00:00,51.43,51.53,51.28,51.33,58153.0,51.43,51.53,51.28,51.33,58153.0
2024-06-28 12:10:00,51.35,51.51,51.23,51.47,40718.0,51.35,51.51,51.23,51.47,40718.0
2024-06-28 12:20:00,51.47,51.64,51.39,51.58,31263.0,51.47,51.64,51.39,51.58,31263.0
2024-06-28 12:30:00,51.58,51.62,51.17,51.2,35888.0,51.58,51.62,51.17,51.2,35888.0
2024-06-28 12:40:00,51.17,51.25,51.09,51.16,21196.0,51.17,51.25,51.09,51.16,21196.0
2024-06-28 12:50:00,51.13,51.23,51.09,51.16,19030.0,51.13,51.23,51.09,51.16,19030.0
2024-06-28 13:00:00,51.11,51.4,51.09,51.35,28374.0,51.11,51.4,51.09,51.35,28374.0
2024-06-28 13:10:00,51.33,51.5,51.33,51.47,31187.0,51.33,51.5,51.33,51.47,31187.0
2024-06-28 13:20:00,51.5,51.54,51.35,51.35,14918.0,51.5,51.54,51.35,51.35,14918.0
2024-06-28 13:30:00,51.35,51.43,51.31,51.4,41962.0,51.35,51.43,51.31,51.4,41962.0
2024-06-28 13:40:00,51.4,51.47,51.35,51.47,47471.0,51.4,51.47,51.35,51.47,47471.0
2024-06-28 13:50:00,51.49,51.5,51.18,51.44,33866.0,51.49,51.5,51.18,51.44,33866.0
2024-06-28 14:00:00,51.45,51.51,51.38,51.51,17548.0,51.45,51.51,51.38,51.51,17548.0
2024-06-28 14:10:00,51.54,51.88,51.53,51.84,29790.0,51.54,51.88,51.53,51.84,29790.0
2024-06-28 14:20:00,51.84,52.1,51.82,52.03,61883.0,51.84,52.1,51.82,52.03,61883.0
2024-06-28 14:30:00,52.03,52.1,51.85,52.08,132108.0,52.03,52.1,51.85,52.08,132108.0
2024-06-28 14:40:00,52.08,52.14,52.03,52.09,48324.0,52.08,52.14,52.03,52.09,48324.0
2024-06-28 14:50:00,52.11,52.23,52.09,52.19,57800.0,52.11,52.23,52.09,52.19,57800.0
2024-06-28 15:00:00,52.2,52.22,52.09,52.16,87412.0,52.2,52.22,52.09,52.16,87412.0
2024-06-28 15:10:00,52.13,52.24,52.0,52.22,53828.0,52.13,52.24,52.0,52.22,53828.0
2024-06-28 15:20:00,52.2,52.25,52.16,52.2,79075.0,52.2,52.25,52.16,52.2,79075.0
2024-06-28 15:30:00,52.22,52.48,52.1,52.47,106654.0,52.22,52.48,52.1,52.47,106654.0
2024-06-28 15:40:00,52.48,52.77,52.47,52.69,168761.0,52.48,52.77,52.47,52.69,168761.0
2024-06-28 15:50:00,52.68,52.91,52.5,52.82,623830.0,52.68,52.91,52.5,52.82,623830.0
2024-07-01 09:30:00,52.8,52.97,51.7,51.83,83805.0,52.8,52.97,51.7,51.83,83805.0
2024-07-01 09:40:00,51.8,51.83,50.85,51.22,74477.0,51.8,51.83,50.85,51.22,74477.0
2024-07-01 09:50:00,51.21,51.58,51.21,51.55,49364.0,51.21,51.58,51.21,51.55,49364.0
2024-07-01 10:00:00,51.59,52.0,50.92,51.01,62384.0,51.59,52.0,50.92,51.01,62384.0
2024-07-01 10:10:00,51.01,51.19,50.66,51.11,64786.0,51.01,51.19,50.66,51.11,64786.0
2024-07-01 10:20:00,51.09,51.09,50.61,50.7,26199.0,51.09,51.09,50.61,50.7,26199.0
2024-07-01 10:30:00,50.71,50.79,50.54,50.59,39925.0,50.71,50.79,50.54,50.59,39925.0
2024-07-01 10:40:00,50.57,50.59,50.29,50.38,48590.0,50.57,50.59,50.29,50.38,48590.0
2024-07-01 10:50:00,50.37,50.65,50.34,50.51,34648.0,50.37,50.65,50.34,50.51,34648.0
2024-07-01 11:00:00,50.56,50.67,50.45,50.46,29160.0,50.56,50.67,50.45,50.46,29160.0
2024-07-01 11:10:00,50.49,50.57,50.4,50.44,45266.0,50.49,50.57,50.4,50.44,45266.0
2024-07-01 11:20:00,50.41,50.5,50.32,50.46,28834.0,50.41,50.5,50.32,50.46,28834.0
2024-07-01 11:30:00,50.44,50.59,50.38,50.38,32737.0,50.44,50.59,50.38,50.38,32737.0
2024-07-01 11:40:00,50.39,50.45,50.31,50.43,22598.0,50.39,50.45,50.31,50.43,22598.0
2024-07-01 11:50:00,50.45,50.58,50.33,50.57,31516.0,50.45,50.58,50.33,50.57,31516.0
2024-07-01 12:00:00,50.58,50.58,50.3,50.36,59161.0,50.58,50.58,50.3,50.36,59161.0
2024-07-01 12:10:00,50.38,50.53,50.31,50.49,29667.0,50.38,50.53,50.31,50.49,29667.0
2024-07-01 12:20:00,50.5,50.53,50.38,50.48,18880.0,50.5,50.53,50.38,50.48,18880.0
2024-07-01 12:30:00,50.48,50.48,50.2,50.22,35540.0,50.48,50.48,50.2,50.22,35540.0
2024-07-01 12:40:00,50.2,50.31,50.17,50.27,21236.0,50.2,50.31,50.17,50.27,21236.0
2024-07-01 12:50:00,50.24,50.42,50.22,50.3,29158.0,50.24,50.42,50.22,50.3,29158.0
2024-07-01 13:00:00,50.3,50.33,50.17,50.25,17462.0,50.3,50.33,50.17,50.25,17462.0
2024-07-01 13:10:00,50.24,50.51,50.21,50.51,18859.0,50.24,50.51,50.21,50.51,18859.0
2024-07-01 13:20:00,50.52,50.65,50.5,50.65,19453.0,50.52,50.65,50.5,50.65,19453.0
2024-07-01 13:30:00,50.62,50.63,50.49,50.58,21032.0,50.62,50.63,50.49,50.58,21032.0
2024-07-01 13:40:00,50.56,50.57,50.47,50.52,8278.0,50.56,50.57,50.47,50.52,8278.0
2024-07-01 13:50:00,50.51,50.63,50.49,50.5,14671.0,50.51,50.63,50.49,50.5,14671.0
2024-07-01 14:00:00,50.53,50.58,50.47,50.57,18642.0,50.53,50.58,50.47,50.57,18642.0
2024-07-01 14:10:00,50.56,50.76,50.5,50.75,16926.0,50.56,50.76,50.5,50.75,16926.0
2024-07-01 14:20:00,50.77,50.85,50.51,50.54,21401.0,50.77,50.85,50.51,50.54,21401.0
2024-07-01 14:30:00,50.56,50.61,50.51,50.54,22172.0,50.56,50.61,50.51,50.54,22172.0
2024-07-01 14:40:00,50.53,50.56,50.47,50.52,23549.0,50.53,50.56,50.47,50.52,23549.0
2024-07-01 14:50:00,50.52,50.54,50.35,50.44,34043.0,50.52,50.54,50.35,50.44,34043.0
2024-07-01 15:00:00,50.45,50.59,50.35,50.56,18561.0,50.45,50.59,50.35,50.56,18561.0
2024-07-01 15:10:00,50.57,50.62,50.38,50.38,16861.0,50.57,50.62,50.38,50.38,16861.0
2024-07-01 15:20:00,50.38,50.41,50.25,50.33,31996.0,50.38,50.41,50.25,50.33,31996.0
2024-07-01 15:30:00,50.3,50.31,50.19,50.23,40832.0,50.3,50.31,50.19,50.23,40832.0
2024-07-01 15:40:00,50.25,50.51,50.14,50.49,76388.0,50.25,50.51,50.14,50.49,76388.0
2024-07-01 15:50:00,50.49,50.66,50.42,50.51,248771.0,50.49,50.66,50.42,50.51,248771.0
2024-07-02 09:30:00,50.8,51.45,50.49,51.14,75364.0,50.8,51.45,50.49,51.14,75364.0
2024-07-02 09:40:00,51.14,51.44,51.0,51.18,33664.0,51.14,51.44,51.0,51.18,33664.0
2024-07-02 09:50:00,51.15,51.42,50.88,51.0,20687.0,51.15,51.42,50.88,51.0,20687.0
2024-07-02 10:00:00,50.99,51.2,50.85,51.0,23123.0,50.99,51.2,50.85,51.0,23123.0
2024-07-02 10:10:00,50.97,50.97,50.45,50.62,27951.0,50.97,50.97,50.45,50.62,27951.0
2024-07-02 10:20:00,50.62,50.8,50.53,50.58,30325.0,50.62,50.8,50.53,50.58,30325.0
2024-07-02 10:30:00,50.55,50.58,50.31,50.33,27685.0,50.55,50.58,50.31,50.33,27685.0
2024-07-02 10:40:00,50.34,50.38,50.09,50.23,25751.0,50.34,50.38,50.09,50.23,25751.0
2024-07-02 10:50:00,50.23,50.23,49.96,50.06,52906.0,50.23,50.23,49.96,50.06,52906.0
2024-07-02 11:00:00,50.05,50.19,50.05,50.12,20001.0,50.05,50.19,50.05,50.12,20001.0
2024-07-02 11:10:00,50.09,50.12,49.96,50.0,32051.0,50.09,50.12,49.96,50.0,32051.0
2024-07-02 11:20:00,49.98,50.14,49.9,49.94,34328.0,49.98,50.14,49.9,49.94,34328.0
2024-07-02 11:30:00,49.92,50.04,49.8,50.03,47196.0,49.92,50.04,49.8,50.03,47196.0
2024-07-02 11:40:00,50.03,50.03,49.88,49.96,26935.0,50.03,50.03,49.88,49.96,26935.0
2024-07-02 11:50:00,49.96,50.11,49.96,50.0,24601.0,49.96,50.11,49.96,50.0,24601.0
2024-07-02 12:00:00,50.02,50.12,49.93,50.09,19644.0,50.02,50.12,49.93,50.09,19644.0
2024-07-02 12:10:00,50.08,50.11,49.98,50.1,34434.0,50.08,50.11,49.98,50.1,34434.0
2024-07-02 12:20:00,50.12,50.29,50.12,50.18,23692.0,50.12,50.29,50.12,50.18,23692.0
2024-07-02 12:30:00,50.19,50.24,50.0,50.01,30466.0,50.19,50.24,50.0,50.01,30466.0
2024-07-02 12:40:00,50.0,50.05,49.88,50.02,41916.0,50.0,50.05,49.88,50.02,41916.0
2024-07-02 12:50:00,50.03,50.03,49.86,49.91,32319.0,50.03,50.03,49.86,49.91,32319.0
2024-07-02 13:00:00,49.9,50.01,49.86,49.9,24169.0,49.9,50.01,49.86,49.9,24169.0
2024-07-02 13:10:00,49.89,50.01,49.85,49.86,23785.0,49.89,50.01,49.85,49.86,23785.0
2024-07-02 13:20:00,49.86,49.98,49.86,49.88,20221.0,49.86,49.98,49.86,49.88,20221.0
2024-07-02 13:30:00,49.88,49.98,49.86,49.96,24186.0,49.88,49.98,49.86,49.96,24186.0
2024-07-02 13:40:00,49.96,49.98,49.78,49.92,34840.0,49.96,49.98,49.78,49.92,34840.0
2024-07-02 13:50:00,49.9,50.05,49.9,50.01,36008.0,49.9,50.05,49.9,50.01,36008.0
2024-07-02 14:00:00,50.01,50.25,50.01,50.24,26808.0,50.01,50.25,50.01,50.24,26808.0
2024-07-02 14:10:00,50.23,50.47,50.21,50.42,33618.0,50.23,50.47,50.21,50.42,33618.0
2024-07-02 14:20:00,50.43,50.6,50.38,50.54,51303.0,50.43,50.6,50.38,50.54,51303.0
2024-07-02 14:30:00,50.51,50.67,50.48,50.67,32808.0,50.51,50.67,50.48,50.67,32808.0
2024-07-02 14:40:00,50.66,50.84,50.65,50.77,38986.0,50.66,50.84,50.65,50.77,38986.0
2024-07-02 14:50:00,50.78,50.84,50.7,50.75,29121.0,50.78,50.84,50.7,50.75,29121.0
2024-07-02 15:00:00,50.73,50.96,50.73,50.96,24267.0,50.73,50.96,50.73,50.96,24267.0
2024-07-02 15:10:00,50.98,51.09,50.91,50.99,90000.0,50.98,51.09,50.91,50.99,90000.0
2024-07-02 15:20:00,50.98,51.35,50.93,51.29,124701.0,50.98,51.35,50.93,51.29,124701.0
2024-07-02 15:30:00,51.29,51.48,51.23,51.45,60610.0,51.29,51.48,51.23,51.45,60610.0
2024-07-02 15:40:00,51.45,51.57,51.34,51.42,107292.0,51.45,51.57,51.34,51.42,107292.0
2024-07-02 15:50:00,51.43,51.64,51.36,51.51,274921.0,51.43,51.64,51.36,51.51,274921.0
2024-07-03 09:30:00,51.54,51.6,51.0,51.4,53298.0,51.54,51.6,51.0,51.4,53298.0
2024-07-03 09:40:00,51.36,51.6,51.08,51.4,48569.0,51.36,51.6,51.08,51.4,48569.0
2024-07-03 09:50:00,51.36,51.6,51.21,51.57,39629.0,51.36,51.6,51.21,51.57,39629.0
2024-07-03 10:00:00,51.58,52.26,51.54,51.75,83374.0,51.58,52.26,51.54,51.75,83374.0
2024-07-03 10:10:00,51.75,52.24,51.63,52.18,72527.0,51.75,52.24,51.63,52.18,72527.0
2024-07-03 10:20:00,52.18,52.55,52.16,52.24,68289.0,52.18,52.55,52.16,52.24,68289.0
2024-07-03 10:30:00,52.24,52.36,51.89,51.92,41846.0,52.24,52.36,51.89,51.92,41846.0
2024-07-03 10:40:00,51.92,52.37,51.83,52.34,47755.0,51.92,52.37,51.83,52.34,47755.0
2024-07-03 10:50:00,52.36,52.49,52.21,52.28,43328.0,52.36,52.49,52.21,52.28,43328.0
2024-07-03 11:00:00,52.28,52.31,51.99,52.12,34902.0,52.28,52.31,51.99,52.12,34902.0
2024-07-03 11:10:00,52.18,52.24,51.99,52.01,24513.0,52.18,52.24,51.99,52.01,24513.0
2024-07-03 11:20:00,51.99,52.04,51.42,51.44,38594.0,51.99,52.04,51.42,51.44,38594.0
2024-07-03 11:30:00,51.43,51.43,51.13,51.21,41915.0,51.43,51.43,51.13,51.21,41915.0
2024-07-03 11:40:00,51.21,51.38,51.2,51.34,28573.0,51.21,51.38,51.2,51.34,28573.0
2024-07-03 11:50:00,51.34,51.48,51.31,51.48,33747.0,51.34,51.48,51.31,51.48,33747.0
2024-07-03 12:00:00,51.47,51.68,51.43,51.67,38982.0,51.47,51.68,51.43,51.67,38982.0
2024-07-03 12:10:00,51.68,51.68,51.56,51.62,25593.0,51.68,51.68,51.56,51.62,25593.0
2024-07-03 12:20:00,51.6,51.77,51.56,51.73,32667.0,51.6,51.77,51.56,51.73,32667.0
2024-07-03 12:30:00,51.72,51.87,51.66,51.75,71157.0,51.72,51.87,51.66,51.75,71157.0
2024-07-03 12:40:00,51.74,51.74,51.52,51.54,52752.0,51.74,51.74,51.52,51.54,52752.0
2024-07-03 12:50:00,51.53,51.7,51.35,51.42,137256.0,51.53,51.7,51.35,51.42,137256.0
2024-07-05 09:30:00,51.34,51.59,50.85,51.39,54162.0,51.34,51.59,50.85,51.39,54162.0
2024-07-05 09:40:00,51.45,51.84,51.4,51.62,35067.0,51.45,51.84,51.4,51.62,35067.0
2024-07-05 09:50:00,51.64,51.96,51.49,51.96,29552.0,51.64,51.96,51.49,51.96,29552.0
2024-07-05 10:00:00,51.88,52.28,51.82,52.21,39869.0,51.88,52.28,51.82,52.21,39869.0
2024-07-05 10:10:00,52.14,52.39,52.05,52.24,26256.0,52.14,52.39,52.05,52.24,26256.0
2024-07-05 10:20:00,52.26,52.47,52.2,52.42,28048.0,52.26,52.47,52.2,52.42,28048.0
2024-07-05 10:30:00,52.45,52.5,52.13,52.32,41190.0,52.45,52.5,52.13,52.32,41190.0
2024-07-05 10:40:00,52.3,52.4,52.1,52.1,23546.0,52.3,52.4,52.1,52.1,23546.0
2024-07-05 10:50:00,52.15,52.15,52.0,52.05,20996.0,52.15,52.15,52.0,52.05,20996.0
2024-07-05 11:00:00,52.01,52.27,51.94,52.22,27764.0,52.01,52.27,51.94,52.22,27764.0
2024-07-05 11:10:00,52.22,52.24,52.05,52.11,28863.0,52.22,52.24,52.05,52.11,28863.0
2024-07-05 11:20:00,52.07,52.21,52.0,52.15,35649.0,52.07,52.21,52.0,52.15,35649.0
2024-07-05 11:30:00,52.15,52.15,51.95,51.98,25264.0,52.15,52.15,51.95,51.98,25264.0
2024-07-05 11:40:00,51.97,52.14,51.96,52.04,17058.0,51.97,52.14,51.96,52.04,17058.0
2024-07-05 11:50:00,52.0,52.01,51.79,51.82,11544.0,52.0,52.01,51.79,51.82,11544.0
2024-07-05 12:00:00,51.79,51.85,51.64,51.68,18134.0,51.79,51.85,51.64,51.68,18134.0
2024-07-05 12:10:00,51.68,51.72,51.6,51.62,21742.0,51.68,51.72,51.6,51.62,21742.0
2024-07-05 12:20:00,51.61,51.82,51.61,51.72,17443.0,51.61,51.82,51.61,51.72,17443.0
2024-07-05 12:30:00,51.68,51.68,51.49,51.62,27463.0,51.68,51.68,51.49,51.62,27463.0
2024-07-05 12:40:00,51.61,51.65,51.5,51.5,16502.0,51.61,51.65,51.5,51.5,16502.0
2024-07-05 12:50:00,51.5,51.57,51.47,51.55,24656.0,51.5,51.57,51.47,51.55,24656.0
2024-07-05 13:00:00,51.53,51.56,51.45,51.46,13846.0,51.53,51.56,51.45,51.46,13846.0
2024-07-05 13:10:00,51.47,51.47,51.38,51.4,18396.0,51.47,51.47,51.38,51.4,18396.0
2024-07-05 13:20:00,51.41,51.49,51.41,51.48,10219.0,51.41,51.49,51.41,51.48,10219.0
2024-07-05 13:30:00,51.47,51.48,51.37,51.45,16849.0,51.47,51.48,51.37,51.45,16849.0
2024-07-05 13:40:00,51.45,51.52,51.37,51.52,10320.0,51.45,51.52,51.37,51.52,10320.0
2024-07-05 13:50:00,51.5,51.7,51.49,51.66,33254.0,51.5,51.7,51.49,51.66,33254.0
2024-07-05 14:00:00,51.67,51.71,51.57,51.62,16325.0,51.67,51.71,51.57,51.62,16325.0
2024-07-05 14:10:00,51.62,51.65,51.59,51.62,13843.0,51.62,51.65,51.59,51.62,13843.0
2024-07-05 14:20:00,51.65,51.65,51.55,51.57,13522.0,51.65,51.65,51.55,51.57,13522.0
2024-07-05 14:30:00,51.56,51.62,51.49,51.49,16083.0,51.56,51.62,51.49,51.49,16083.0
2024-07-05 14:40:00,51.51,51.65,51.5,51.64,15544.0,51.51,51.65,51.5,51.64,15544.0
2024-07-05 14:50:00,51.64,51.75,51.63,51.68,13899.0,51.64,51.75,51.63,51.68,13899.0
2024-07-05 15:00:00,51.68,51.76,51.63,51.75,15496.0,51.68,51.76,51.63,51.75,15496.0
2024-07-05 15:10:00,51.74,51.8,51.61,51.76,34415.0,51.74,51.8,51.61,51.76,34415.0
2024-07-05 15:20:00,51.71,51.84,51.71,51.75,24519.0,51.71,51.84,51.71,51.75,24519.0
2024-07-05 15:30:00,51.74,51.87,51.7,51.79,23195.0,51.74,51.87,51.7,51.79,23195.0
2024-07-05 15:40:00,51.79,51.84,51.6,51.7,70009.0,51.79,51.84,51.6,51.7,70009.0
2024-07-05 15:50:00,51.7,51.76,51.41,51.46,188717.0,51.7,51.76,51.41,51.46,188717.0
2024-07-08 09:30:00,51.72,51.8,51.42,51.52,48984.0,51.72,51.8,51.42,51.52,48984.0
2024-07-08 09:40:00,51.58,51.59,51.0,51.16,39058.0,51.58,51.59,51.0,51.16,39058.0
2024-07-08 09:50:00,51.16,51.67,50.95,51.65,25056.0,51.16,51.67,50.95,51.65,25056.0
2024-07-08 10:00:00,51.63,52.49,51.5,52.46,73108.0,51.63,52.49,51.5,52.46,73108.0
2024-07-08 10:10:00,52.46,52.51,51.73,51.73,96571.0,52.46,52.51,51.73,51.73,96571.0
2024-07-08 10:20:00,51.76,52.02,51.64,51.78,32681.0,51.76,52.02,51.64,51.78,32681.0
2024-07-08 10:30:00,51.78,52.17,51.63,52.15,47014.0,51.78,52.17,51.63,52.15,47014.0
2024-07-08 10:40:00,52.18,52.65,52.1,52.62,57158.0,52.18,52.65,52.1,52.62,57158.0
2024-07-08 10:50:00,52.61,52.7,52.53,52.58,42090.0,52.61,52.7,52.53,52.58,42090.0
2024-07-08 11:00:00,52.58,52.6,52.32,52.4,32714.0,52.58,52.6,52.32,52.4,32714.0
2024-07-08 11:10:00,52.43,52.86,52.4,52.86,31330.0,52.43,52.86,52.4,52.86,31330.0
2024-07-08 11:20:00,52.86,52.86,52.65,52.68,28941.0,52.86,52.86,52.65,52.68,28941.0
2024-07-08 11:30:00,52.68,52.68,52.43,52.49,29368.0,52.68,52.68,52.43,52.49,29368.0
2024-07-08 11:40:00,52.5,52.59,52.39,52.47,23175.0,52.5,52.59,52.39,52.47,23175.0
2024-07-08 11:50:00,52.44,52.46,52.2,52.27,22843.0,52.44,52.46,52.2,52.27,22843.0
2024-07-08 12:00:00,52.28,52.4,52.17,52.32,42178.0,52.28,52.4,52.17,52.32,42178.0
2024-07-08 12:10:00,52.35,52.4,52.17,52.28,31079.0,52.35,52.4,52.17,52.28,31079.0
2024-07-08 12:20:00,52.27,52.36,52.16,52.24,50959.0,52.27,52.36,52.16,52.24,50959.0
2024-07-08 12:30:00,52.25,52.34,52.13,52.25,32573.0,52.25,52.34,52.13,52.25,32573.0
2024-07-08 12:40:00,52.26,52.62,52.25,52.62,32937.0,52.26,52.62,52.25,52.62,32937.0
2024-07-08 12:50:00,52.62,52.87,52.61,52.8,32092.0,52.62,52.87,52.61,52.8,32092.0
2024-07-08 13:00:00,52.79,52.84,52.72,52.78,29808.0,52.79,52.84,52.72,52.78,29808.0
2024-07-08 13:10:00,52.81,52.97,52.75,52.97,29037.0,52.81,52.97,52.75,52.97,29037.0
2024-07-08 13:20:00,52.94,53.15,52.93,53.14,38052.0,52.94,53.15,52.93,53.14,38052.0
2024-07-08 13:30:00,53.13,53.16,52.87,52.96,23918.0,53.13,53.16,52.87,52.96,23918.0
2024-07-08 13:40:00,52.96,53.22,52.92,53.14,56269.0,52.96,53.22,52.92,53.14,56269.0
2024-07-08 13:50:00,53.13,53.19,53.04,53.11,32386.0,53.13,53.19,53.04,53.11,32386.0
2024-07-08 14:00:00,53.12,53.28,53.1,53.27,27388.0,53.12,53.28,53.1,53.27,27388.0
2024-07-08 14:10:00,53.28,53.31,52.92,52.98,30257.0,53.28,53.31,52.92,52.98,30257.0
2024-07-08 14:20:00,52.97,53.03,52.92,52.93,32508.0,52.97,53.03,52.92,52.93,32508.0
2024-07-08 14:30:00,52.92,52.96,52.68,52.7,47066.0,52.92,52.96,52.68,52.7,47066.0
2024-07-08 14:40:00,52.7,52.75,52.36,52.43,37167.0,52.7,52.75,52.36,52.43,37167.0
2024-07-08 14:50:00,52.43,52.44,52.21,52.33,27045.0,52.43,52.44,52.21,52.33,27045.0
2024-07-08 15:00:00,52.32,52.81,52.31,52.81,41056.0,52.32,52.81,52.31,52.81,41056.0
2024-07-08 15:10:00,52.8,52.87,52.69,52.72,52274.0,52.8,52.87,52.69,52.72,52274.0
2024-07-08 15:20:00,52.7,52.95,52.7,52.92,33040.0,52.7,52.95,52.7,52.92,33040.0
2024-07-08 15:30:00,52.94,52.95,52.75,52.81,54848.0,52.94,52.95,52.75,52.81,54848.0
2024-07-08 15:40:00,52.81,52.95,52.72,52.74,85790.0,52.81,52.95,52.72,52.74,85790.0
2024-07-08 15:50:00,52.76,52.97,52.61,52.96,283098.0,52.76,52.97,52.61,52.96,283098.0
2024-07-09 09:30:00,52.19,52.73,52.19,52.37,38559.0,52.19,52.73,52.19,52.37,38559.0
2024-07-09 09:40:00,52.44,52.89,52.21,52.85,39471.0,52.44,52.89,52.21,52.85,39471.0
2024-07-09 09:50:00,52.84,52.84,52.35,52.43,21180.0,52.84,52.84,52.35,52.43,21180.0
2024-07-09 10:00:00,52.43,52.49,52.04,52.27,27236.0,52.43,52.49,52.04,52.27,27236.0
2024-07-09 10:10:00,52.28,52.33,51.76,51.8,22033.0,52.28,52.33,51.76,51.8,22033.0
2024-07-09 10:20:00,51.83,51.9,51.57,51.78,25045.0,51.83,51.9,51.57,51.78,25045.0
2024-07-09 10:30:00,51.7,52.49,51.58,52.45,38018.0,51.7,52.49,51.58,52.45,38018.0
2024-07-09 10:40:00,52.44,52.68,52.39,52.47,33046.0,52.44,52.68,52.39,52.47,33046.0
2024-07-09 10:50:00,52.44,52.55,52.33,52.5,21741.0,52.44,52.55,52.33,52.5,21741.0
2024-07-09 11:00:00,52.49,52.55,52.38,52.55,21279.0,52.49,52.55,52.38,52.55,21279.0
2024-07-09 11:10:00,52.56,52.66,52.46,52.57,24635.0,52.56,52.66,52.46,52.57,24635.0
2024-07-09 11:20:00,52.53,52.53,52.16,52.23,15208.0,52.53,52.53,52.16,52.23,15208.0
2024-07-09 11:30:00,52.23,52.37,52.2,52.36,17712.0,52.23,52.37,52.2,52.36,17712.0
2024-07-09 11:40:00,52.36,52.41,52.32,52.4,7316.0,52.36,52.41,52.32,52.4,7316.0
2024-07-09 11:50:00,52.4,52.52,52.38,52.49,12883.0,52.4,52.52,52.38,52.49,12883.0
2024-07-09 12:00:00,52.47,52.56,52.43,52.55,20387.0,52.47,52.56,52.43,52.55,20387.0
2024-07-09 12:10:00,52.53,52.65,52.5,52.65,13882.0,52.53,52.65,52.5,52.65,13882.0
2024-07-09 12:20:00,52.62,52.72,52.52,52.68,31287.0,52.62,52.72,52.52,52.68,31287.0
2024-07-09 12:30:00,52.73,53.06,52.64,53.01,49251.0,52.73,53.06,52.64,53.01,49251.0
2024-07-09 12:40:00,53.02,53.33,53.01,53.23,31999.0,53.02,53.33,53.01,53.23,31999.0
2024-07-09 12:50:00,53.25,53.35,53.19,53.24,23454.0,53.25,53.35,53.19,53.24,23454.0
2024-07-09 13:00:00,53.25,53.43,53.12,53.22,13843.0,53.25,53.43,53.12,53.22,13843.0
2024-07-09 13:10:00,53.23,53.29,52.91,52.98,23189.0,53.23,53.29,52.91,52.98,23189.0
2024-07-09 13:20:00,53.0,53.01,52.81,52.88,22730.0,53.0,53.01,52.81,52.88,22730.0
2024-07-09 13:30:00,52.85,53.01,52.83,52.93,9631.0,52.85,53.01,52.83,52.93,9631.0
2024-07-09 13:40:00,52.91,52.91,52.71,52.71,14504.0,52.91,52.91,52.71,52.71,14504.0
2024-07-09 13:50:00,52.71,52.77,52.63,52.66,7384.0,52.71,52.77,52.63,52.66,7384.0
2024-07-09 14:00:00,52.63,52.67,52.57,52.67,12654.0,52.63,52.67,52.57,52.67,12654.0
2024-07-09 14:10:00,52.63,52.72,52.62,52.69,7555.0,52.63,52.72,52.62,52.69,7555.0
2024-07-09 14:20:00,52.69,52.75,52.47,52.47,9637.0,52.69,52.75,52.47,52.47,9637.0
2024-07-09 14:30:00,52.47,52.67,52.45,52.67,16253.0,52.47,52.67,52.45,52.67,16253.0
2024-07-09 14:40:00,52.67,52.68,52.6,52.6,11056.0,52.67,52.68,52.6,52.6,11056.0
2024-07-09 14:50:00,52.6,52.6,52.49,52.53,13918.0,52.6,52.6,52.49,52.53,13918.0
2024-07-09 15:00:00,52.53,52.54,52.44,52.54,17699.0,52.53,52.54,52.44,52.54,17699.0
2024-07-09 15:10:00,52.53,52.55,52.49,52.53,9018.0,52.53,52.55,52.49,52.53,9018.0
2024-07-09 15:20:00,52.51,52.52,52.16,52.27,36715.0,52.51,52.52,52.16,52.27,36715.0
2024-07-09 15:30:00,52.27,52.47,52.2,52.45,40726.0,52.27,52.47,52.2,52.45,40726.0
2024-07-09 15:40:00,52.45,52.91,52.42,52.79,73924.0,52.45,52.91,52.42,52.79,73924.0
2024-07-09 15:50:00,52.76,52.95,52.76,52.84,187355.0,52.76,52.95,52.76,52.84,187355.0
2024-07-10 09:30:00,53.29,53.7,53.0,53.43,49691.0,53.29,53.7,53.0,53.43,49691.0
2024-07-10 09:40:00,53.49,53.69,53.28,53.35,29183.0,53.49,53.69,53.28,53.35,29183.0
2024-07-10 09:50:00,53.25,53.32,52.63,52.75,24565.0,53.25,53.32,52.63,52.75,24565.0
2024-07-10 10:00:00,52.6,53.15,52.6,52.69,71259.0,52.6,53.15,52.6,52.69,71259.0
2024-07-10 10:10:00,52.69,52.74,52.42,52.45,26315.0,52.69,52.74,52.42,52.45,26315.0
2024-07-10 10:20:00,52.44,52.53,52.1,52.12,40118.0,52.44,52.53,52.1,52.12,40118.0
2024-07-10 10:30:00,52.09,52.29,51.95,51.98,132603.0,52.09,52.29,51.95,51.98,132603.0
2024-07-10 10:40:00,51.97,52.0,51.65,51.86,61060.0,51.97,52.0,51.65,51.86,61060.0
2024-07-10 10:50:00,51.85,51.95,51.74,51.93,48892.0,51.85,51.95,51.74,51.93,48892.0
2024-07-10 11:00:00,51.88,52.12,51.57,52.02,47380.0,51.88,52.12,51.57,52.02,47380.0
2024-07-10 11:10:00,52.07,52.07,51.82,51.85,11140.0,52.07,52.07,51.82,51.85,11140.0
2024-07-10 11:20:00,51.86,51.9,51.78,51.87,19440.0,51.86,51.9,51.78,51.87,19440.0
2024-07-10 11:30:00,51.87,51.92,51.67,51.76,44933.0,51.87,51.92,51.67,51.76,44933.0
2024-07-10 11:40:00,51.76,51.82,51.62,51.64,23948.0,51.76,51.82,51.62,51.64,23948.0
2024-07-10 11:50:00,51.63,51.68,51.35,51.59,89628.0,51.63,51.68,51.35,51.59,89628.0
2024-07-10 12:00:00,51.59,52.1,51.58,51.95,42257.0,51.59,52.1,51.58,51.95,42257.0
2024-07-10 12:10:00,51.97,52.18,51.91,52.18,31936.0,51.97,52.18,51.91,52.18,31936.0
2024-07-10 12:20:00,52.16,52.53,52.16,52.46,40885.0,52.16,52.53,52.16,52.46,40885.0
2024-07-10 12:30:00,52.43,52.52,52.34,52.4,23233.0,52.43,52.52,52.34,52.4,23233.0
2024-07-10 12:40:00,52.41,52.43,52.18,52.29,31181.0,52.41,52.43,52.18,52.29,31181.0
2024-07-10 12:50:00,52.22,52.22,51.98,52.07,25710.0,52.22,52.22,51.98,52.07,25710.0
2024-07-10 13:00:00,52.07,52.18,51.96,52.1,11478.0,52.07,52.18,51.96,52.1,11478.0
2024-07-10 13:10:00,52.12,52.12,52.0,52.08,35253.0,52.12,52.12,52.0,52.08,35253.0
2024-07-10 13:20:00,52.11,52.12,51.94,52.03,13261.0,52.11,52.12,51.94,52.03,13261.0
2024-07-10 13:30:00,52.01,52.14,51.89,52.09,17194.0,52.01,52.14,51.89,52.09,17194.0
2024-07-10 13:40:00,52.1,52.22,52.1,52.14,9170.0,52.1,52.22,52.1,52.14,9170.0
2024-07-10 13:50:00,52.15,52.18,52.12,52.17,6165.0,52.15,52.18,52.12,52.17,6165.0
2024-07-10 14:00:00,52.17,52.17,52.03,52.09,9515.0,52.17,52.17,52.03,52.09,9515.0
2024-07-10 14:10:00,52.08,52.4,52.08,52.32,25707.0,52.08,52.4,52.08,52.32,25707.0
2024-07-10 14:20:00,52.29,52.38,52.19,52.25,39422.0,52.29,52.38,52.19,52.25,39422.0
2024-07-10 14:30:00,52.2,52.31,52.07,52.31,9139.0,52.2,52.31,52.07,52.31,9139.0
2024-07-10 14:40:00,52.32,52.51,52.27,52.51,15889.0,52.32,52.51,52.27,52.51,15889.0
2024-07-10 14:50:00,52.55,52.63,52.39,52.58,39882.0,52.55,52.63,52.39,52.58,39882.0
2024-07-10 15:00:00,52.56,52.6,52.4,52.5,35988.0,52.56,52.6,52.4,52.5,35988.0
2024-07-10 15:10:00,52.48,52.63,52.46,52.63,25117.0,52.48,52.63,52.46,52.63,25117.0
2024-07-10 15:20:00,52.64,52.89,52.64,52.86,51774.0,52.64,52.89,52.64,52.86,51774.0
2024-07-10 15:30:00,52.85,52.98,52.81,52.97,50101.0,52.85,52.98,52.81,52.97,50101.0
2024-07-10 15:40:00,52.98,53.03,52.84,53.0,121865.0,52.98,53.03,52.84,53.0,121865.0
2024-07-10 15:50:00,52.98,53.5,52.95,53.41,246312.0,52.98,53.5,52.95,53.41,246312.0
2024-07-11 09:30:00,55.95,55.99,54.63,55.03,192914.0,55.95,55.99,54.63,55.03,192914.0
2024-07-11 09:40:00,55.1,55.35,54.67,55.13,65659.0,55.1,55.35,54.67,55.13,65659.0
2024-07-11 09:50:00,55.1,55.78,55.06,55.69,219073.0,55.1,55.78,55.06,55.69,219073.0
2024-07-11 10:00:00,55.7,56.45,55.56,56.42,203096.0,55.7,56.45,55.56,56.42,203096.0
2024-07-11 10:10:00,56.39,56.39,55.63,55.69,120792.0,56.39,56.39,55.63,55.69,120792.0
2024-07-11 10:20:00,55.64,55.88,55.36,55.73,80060.0,55.64,55.88,55.36,55.73,80060.0
2024-07-11 10:30:00,55.76,56.06,55.6,55.75,59470.0,55.76,56.06,55.6,55.75,59470.0
2024-07-11 10:40:00,55.73,56.09,55.56,55.98,56613.0,55.73,56.09,55.56,55.98,56613.0
2024-07-11 10:50:00,55.95,56.02,55.7,55.89,27272.0,55.95,56.02,55.7,55.89,27272.0
2024-07-11 11:00:00,55.9,55.95,55.69,55.88,47737.0,55.9,55.95,55.69,55.88,47737.0
2024-07-11 11:10:00,55.86,55.88,55.59,55.7,21247.0,55.86,55.88,55.59,55.7,21247.0
2024-07-11 11:20:00,55.7,55.79,55.36,55.44,106514.0,55.7,55.79,55.36,55.44,106514.0
2024-07-11 11:30:00,55.41,55.44,54.98,54.98,76959.0,55.41,55.44,54.98,54.98,76959.0
2024-07-11 11:40:00,55.0,55.09,54.74,54.8,56963.0,55.0,55.09,54.74,54.8,56963.0
2024-07-11 11:50:00,54.8,55.01,54.73,54.82,29837.0,54.8,55.01,54.73,54.82,29837.0
2024-07-11 12:00:00,54.8,54.87,54.58,54.82,58542.0,54.8,54.87,54.58,54.82,58542.0
2024-07-11 12:10:00,54.83,54.83,54.56,54.79,54971.0,54.83,54.83,54.56,54.79,54971.0
2024-07-11 12:20:00,54.79,54.9,54.56,54.9,36496.0,54.79,54.9,54.56,54.9,36496.0
2024-07-11 12:30:00,54.89,55.35,54.88,55.29,34826.0,54.89,55.35,54.88,55.29,34826.0
2024-07-11 12:40:00,55.28,55.28,54.68,54.71,37626.0,55.28,55.28,54.68,54.71,37626.0
2024-07-11 12:50:00,54.69,54.84,54.61,54.81,22428.0,54.69,54.84,54.61,54.81,22428.0
2024-07-11 13:00:00,54.8,54.85,54.71,54.82,21810.0,54.8,54.85,54.71,54.82,21810.0
2024-07-11 13:10:00,54.82,55.01,54.78,54.87,28210.0,54.82,55.01,54.78,54.87,28210.0
2024-07-11 13:20:00,54.83,55.07,54.69,54.94,34791.0,54.83,55.07,54.69,54.94,34791.0
2024-07-11 13:30:00,54.94,54.94,54.73,54.76,12215.0,54.94,54.94,54.73,54.76,12215.0
2024-07-11 13:40:00,54.78,54.85,54.61,54.63,16167.0,54.78,54.85,54.61,54.63,16167.0
2024-07-11 13:50:00,54.62,54.76,54.54,54.57,41394.0,54.62,54.76,54.54,54.57,41394.0
2024-07-11 14:00:00,54.55,54.55,54.17,54.36,40370.0,54.55,54.55,54.17,54.36,40370.0
2024-07-11 14:10:00,54.35,54.5,54.34,54.42,15579.0,54.35,54.5,54.34,54.42,15579.0
2024-07-11 14:20:00,54.45,54.5,54.39,54.45,60909.0,54.45,54.5,54.39,54.45,60909.0
2024-07-11 14:30:00,54.46,55.02,54.46,55.0,40590.0,54.46,55.02,54.46,55.0,40590.0
2024-07-11 14:40:00,55.0,55.03,54.72,54.73,23992.0,55.0,55.03,54.72,54.73,23992.0
2024-07-11 14:50:00,54.76,54.91,54.76,54.9,18203.0,54.76,54.91,54.76,54.9,18203.0
2024-07-11 15:00:00,54.89,55.15,54.83,55.09,48651.0,54.89,55.15,54.83,55.09,48651.0
2024-07-11 15:10:00,55.1,55.19,54.98,55.12,42374.0,55.1,55.19,54.98,55.12,42374.0
2024-07-11 15:20:00,55.12,55.27,55.1,55.24,34198.0,55.12,55.27,55.1,55.24,34198.0
2024-07-11 15:30:00,55.23,55.47,55.23,55.46,54446.0,55.23,55.47,55.23,55.46,54446.0
2024-07-11 15:40:00,55.47,55.6,55.37,55.48,110363.0,55.47,55.6,55.37,55.48,110363.0
2024-07-11 15:50:00,55.46,55.67,55.19,55.2,338113.0,55.46,55.67,55.19,55.2,338113.0
2024-07-12 09:30:00,55.74,56.41,55.66,56.4,73486.0,55.74,56.41,55.66,56.4,73486.0
2024-07-12 09:40:00,56.4,56.95,56.3,56.9,64010.0,56.4,56.95,56.3,56.9,64010.0
2024-07-12 09:50:00,56.85,57.31,56.85,57.03,152812.0,56.85,57.31,56.85,57.03,152812.0
2024-07-12 10:00:00,57.05,57.14,56.45,56.53,129732.0,57.05,57.14,56.45,56.53,129732.0
2024-07-12 10:10:00,56.61,57.11,56.53,57.11,49474.0,56.61,57.11,56.53,57.11,49474.0
2024-07-12 10:20:00,57.11,57.14,56.77,57.1,43302.0,57.11,57.14,56.77,57.1,43302.0
2024-07-12 10:30:00,57.09,57.24,56.87,56.91,40375.0,57.09,57.24,56.87,56.91,40375.0
2024-07-12 10:40:00,56.95,57.11,56.82,56.84,48589.0,56.95,57.11,56.82,56.84,48589.0
2024-07-12 10:50:00,56.85,57.63,56.84,57.59,116526.0,56.85,57.63,56.84,57.59,116526.0
2024-07-12 11:00:00,57.59,57.65,57.35,57.43,76222.0,57.59,57.65,57.35,57.43,76222.0
2024-07-12 11:10:00,57.47,57.8,57.44,57.76,64925.0,57.47,57.8,57.44,57.76,64925.0
2024-07-12 11:20:00,57.78,57.88,57.58,57.88,53740.0,57.78,57.88,57.58,57.88,53740.0
2024-07-12 11:30:00,57.87,57.98,57.7,57.85,67345.0,57.87,57.98,57.7,57.85,67345.0
2024-07-12 11:40:00,57.86,58.33,57.86,58.33,61821.0,57.86,58.33,57.86,58.33,61821.0
2024-07-12 11:50:00,58.31,58.37,58.18,58.2,96594.0,58.31,58.37,58.18,58.2,96594.0
2024-07-12 12:00:00,58.18,58.42,57.97,57.97,60012.0,58.18,58.42,57.97,57.97,60012.0
2024-07-12 12:10:00,57.95,57.99,57.77,57.81,99553.0,57.95,57.99,57.77,57.81,99553.0
2024-07-12 12:20:00,57.82,57.92,57.72,57.78,72184.0,57.82,57.92,57.72,57.78,72184.0
2024-07-12 12:30:00,57.75,58.03,57.53,57.86,66621.0,57.75,58.03,57.53,57.86,66621.0
2024-07-12 12:40:00,57.83,57.85,57.65,57.74,54430.0,57.83,57.85,57.65,57.74,54430.0
2024-07-12 12:50:00,57.72,58.01,57.72,57.94,38180.0,57.72,58.01,57.72,57.94,38180.0
2024-07-12 13:00:00,57.94,58.04,57.83,57.88,38142.0,57.94,58.04,57.83,57.88,38142.0
2024-07-12 13:10:00,57.88,58.22,57.87,58.21,73067.0,57.88,58.22,57.87,58.21,73067.0
2024-07-12 13:20:00,58.19,58.19,57.96,58.01,45838.0,58.19,58.19,57.96,58.01,45838.0
2024-07-12 13:30:00,57.98,58.05,57.85,57.92,44091.0,57.98,58.05,57.85,57.92,44091.0
2024-07-12 13:40:00,57.91,57.97,57.85,57.94,33517.0,57.91,57.97,57.85,57.94,33517.0
2024-07-12 13:50:00,57.92,58.03,57.88,57.94,40724.0,57.92,58.03,57.88,57.94,40724.0
2024-07-12 14:00:00,57.94,58.1,57.89,58.04,49782.0,57.94,58.1,57.89,58.04,49782.0
2024-07-12 14:10:00,58.03,58.08,57.9,57.92,35791.0,58.03,58.08,57.9,57.92,35791.0
2024-07-12 14:20:00,57.9,57.96,57.83,57.92,40136.0,57.9,57.96,57.83,57.92,40136.0
2024-07-12 14:30:00,57.9,57.96,57.65,57.95,68085.0,57.9,57.96,57.65,57.95,68085.0
2024-07-12 14:40:00,57.96,57.96,57.75,57.8,59031.0,57.96,57.96,57.75,57.8,59031.0
2024-07-12 14:50:00,57.8,58.05,57.78,58.0,79223.0,57.8,58.05,57.78,58.0,79223.0
2024-07-12 15:00:00,58.01,58.22,57.89,57.9,34799.0,58.01,58.22,57.89,57.9,34799.0
2024-07-12 15:10:00,57.9,57.92,57.78,57.88,46012.0,57.9,57.92,57.78,57.88,46012.0
2024-07-12 15:20:00,57.87,58.0,57.62,57.64,184439.0,57.87,58.0,57.62,57.64,184439.0
2024-07-12 15:30:00,57.63,57.75,57.45,57.55,94462.0,57.63,57.75,57.45,57.55,94462.0
2024-07-12 15:40:00,57.54,57.54,57.21,57.33,123325.0,57.54,57.54,57.21,57.33,123325.0
2024-07-12 15:50:00,57.32,57.38,56.82,56.89,548463.0,57.32,57.38,56.82,56.89,548463.0
2024-07-15 09:30:00,56.09,56.4,54.71,55.23,148450.0,56.09,56.4,54.71,55.23,148450.0
2024-07-15 09:40:00,55.23,55.35,54.7,55.0,177005.0,55.23,55.35,54.7,55.0,177005.0
2024-07-15 09:50:00,55.0,55.15,54.65,55.08,95698.0,55.0,55.15,54.65,55.08,95698.0
2024-07-15 10:00:00,55.03,55.1,54.55,54.92,138729.0,55.03,55.1,54.55,54.92,138729.0
2024-07-15 10:10:00,54.92,55.11,54.71,54.96,65693.0,54.92,55.11,54.71,54.96,65693.0
2024-07-15 10:20:00,54.94,55.33,54.82,54.88,88295.0,54.94,55.33,54.82,54.88,88295.0
2024-07-15 10:30:00,54.88,55.11,54.51,54.54,77565.0,54.88,55.11,54.51,54.54,77565.0
2024-07-15 10:40:00,54.51,54.69,54.26,54.54,83639.0,54.51,54.69,54.26,54.54,83639.0
2024-07-15 10:50:00,54.57,55.1,54.49,55.05,68766.0,54.57,55.1,54.49,55.05,68766.0
2024-07-15 11:00:00,55.06,55.3,55.02,55.24,68126.0,55.06,55.3,55.02,55.24,68126.0
2024-07-15 11:10:00,55.32,55.74,55.22,55.68,66605.0,55.32,55.74,55.22,55.68,66605.0
2024-07-15 11:20:00,55.69,55.85,55.5,55.61,85381.0,55.69,55.85,55.5,55.61,85381.0
2024-07-15 11:30:00,55.64,55.64,55.16,55.49,88886.0,55.64,55.64,55.16,55.49,88886.0
2024-07-15 11:40:00,55.45,55.51,55.18,55.31,39344.0,55.45,55.51,55.18,55.31,39344.0
2024-07-15 11:50:00,55.3,55.44,55.25,55.33,56428.0,55.3,55.44,55.25,55.33,56428.0
2024-07-15 12:00:00,55.33,55.42,54.95,55.08,80852.0,55.33,55.42,54.95,55.08,80852.0
2024-07-15 12:10:00,55.09,55.09,54.85,54.91,76606.0,55.09,55.09,54.85,54.91,76606.0
2024-07-15 12:20:00,54.91,55.24,54.86,55.19,42628.0,54.91,55.24,54.86,55.19,42628.0
2024-07-15 12:30:00,55.16,55.18,55.03,55.11,32718.0,55.16,55.18,55.03,55.11,32718.0
2024-07-15 12:40:00,55.08,55.23,55.0,55.15,36455.0,55.08,55.23,55.0,55.15,36455.0
2024-07-15 12:50:00,55.13,55.28,55.01,55.01,30762.0,55.13,55.28,55.01,55.01,30762.0
2024-07-15 13:00:00,55.0,55.35,54.74,55.31,76117.0,55.0,55.35,54.74,55.31,76117.0
2024-07-15 13:10:00,55.31,55.31,55.04,55.19,47712.0,55.31,55.31,55.04,55.19,47712.0
2024-07-15 13:20:00,55.19,55.2,54.98,54.98,26392.0,55.19,55.2,54.98,54.98,26392.0
2024-07-15 13:30:00,54.96,54.99,54.79,54.79,34147.0,54.96,54.99,54.79,54.79,34147.0
2024-07-15 13:40:00,54.79,54.85,54.62,54.64,20111.0,54.79,54.85,54.62,54.64,20111.0
2024-07-15 13:50:00,54.66,54.76,54.47,54.47,76255.0,54.66,54.76,54.47,54.47,76255.0
2024-07-15 14:00:00,54.41,54.73,54.4,54.68,45168.0,54.41,54.73,54.4,54.68,45168.0
2024-07-15 14:10:00,54.67,54.7,54.37,54.44,36694.0,54.67,54.7,54.37,54.44,36694.0
2024-07-15 14:20:00,54.46,54.58,54.4,54.54,40373.0,54.46,54.58,54.4,54.54,40373.0
2024-07-15 14:30:00,54.54,54.79,54.47,54.51,30836.0,54.54,54.79,54.47,54.51,30836.0
2024-07-15 14:40:00,54.5,54.54,54.38,54.42,24876.0,54.5,54.54,54.38,54.42,24876.0
2024-07-15 14:50:00,54.41,54.5,54.28,54.41,44695.0,54.41,54.5,54.28,54.41,44695.0
2024-07-15 15:00:00,54.41,54.42,54.28,54.3,39971.0,54.41,54.42,54.28,54.3,39971.0
2024-07-15 15:10:00,54.3,54.53,54.28,54.47,43000.0,54.3,54.53,54.28,54.47,43000.0
2024-07-15 15:20:00,54.45,54.54,54.34,54.35,81777.0,54.45,54.54,54.34,54.35,81777.0
2024-07-15 15:30:00,54.34,54.43,54.01,54.04,110504.0,54.34,54.43,54.01,54.04,110504.0
2024-07-15 15:40:00,54.02,54.08,53.7,53.82,170949.0,54.02,54.08,53.7,53.82,170949.0
2024-07-15 15:50:00,53.81,53.82,53.47,53.55,513067.0,53.81,53.82,53.47,53.55,513067.0
2024-07-16 09:30:00,54.09,55.36,54.09,54.5,178025.0,54.09,55.36,54.09,54.5,178025.0
2024-07-16 09:40:00,54.44,55.26,54.26,55.22,78664.0,54.44,55.26,54.26,55.22,78664.0
2024-07-16 09:50:00,55.18,55.83,55.0,55.75,89078.0,55.18,55.83,55.0,55.75,89078.0
2024-07-16 10:00:00,55.7,56.12,55.01,55.13,214704.0,55.7,56.12,55.01,55.13,214704.0
2024-07-16 10:10:00,55.17,55.38,54.65,55.32,236151.0,55.17,55.38,54.65,55.32,236151.0
2024-07-16 10:20:00,55.28,55.29,54.83,54.88,32302.0,55.28,55.29,54.83,54.88,32302.0
2024-07-16 10:30:00,54.89,55.6,54.88,55.42,87939.0,54.89,55.6,54.88,55.42,87939.0
2024-07-16 10:40:00,55.46,55.66,55.36,55.61,41591.0,55.46,55.66,55.36,55.61,41591.0
2024-07-16 10:50:00,55.62,55.62,55.37,55.59,64768.0,55.62,55.62,55.37,55.59,64768.0
2024-07-16 11:00:00,55.56,56.16,55.54,56.13,56297.0,55.56,56.16,55.54,56.13,56297.0
2024-07-16 11:10:00,56.16,56.19,55.86,55.86,39634.0,56.16,56.19,55.86,55.86,39634.0
2024-07-16 11:20:00,55.84,55.84,55.66,55.71,52820.0,55.84,55.84,55.66,55.71,52820.0
2024-07-16 11:30:00,55.73,55.91,55.48,55.91,37102.0,55.73,55.91,55.48,55.91,37102.0
2024-07-16 11:40:00,55.91,55.94,55.36,55.37,26018.0,55.91,55.94,55.36,55.37,26018.0
2024-07-16 11:50:00,55.39,55.44,55.26,55.4,30578.0,55.39,55.44,55.26,55.4,30578.0
2024-07-16 12:00:00,55.43,55.65,55.42,55.6,25778.0,55.43,55.65,55.42,55.6,25778.0
2024-07-16 12:10:00,55.6,55.85,55.56,55.78,47838.0,55.6,55.85,55.56,55.78,47838.0
2024-07-16 12:20:00,55.78,55.86,55.6,55.63,57946.0,55.78,55.86,55.6,55.63,57946.0
2024-07-16 12:30:00,55.63,55.98,55.62,55.83,118357.0,55.63,55.98,55.62,55.83,118357.0
2024-07-16 12:40:00,55.86,55.87,55.44,55.46,24605.0,55.86,55.87,55.44,55.46,24605.0
2024-07-16 12:50:00,55.46,55.6,55.44,55.55,18555.0,55.46,55.6,55.44,55.55,18555.0
2024-07-16 13:00:00,55.51,55.64,55.39,55.55,29791.0,55.51,55.64,55.39,55.55,29791.0
2024-07-16 13:10:00,55.55,55.69,55.5,55.6,19758.0,55.55,55.69,55.5,55.6,19758.0
2024-07-16 13:20:00,55.59,55.67,55.56,55.63,24128.0,55.59,55.67,55.56,55.63,24128.0
2024-07-16 13:30:00,55.61,55.74,55.59,55.7,19094.0,55.61,55.74,55.59,55.7,19094.0
2024-07-16 13:40:00,55.7,55.88,55.65,55.86,39013.0,55.7,55.88,55.65,55.86,39013.0
2024-07-16 13:50:00,55.86,55.88,55.74,55.86,27729.0,55.86,55.88,55.74,55.86,27729.0
2024-07-16 14:00:00,55.87,56.17,55.86,56.11,63614.0,55.87,56.17,55.86,56.11,63614.0
2024-07-16 14:10:00,56.1,56.15,55.96,56.01,40186.0,56.1,56.15,55.96,56.01,40186.0
2024-07-16 14:20:00,56.02,56.62,56.0,56.6,65729.0,56.02,56.62,56.0,56.6,65729.0
2024-07-16 14:30:00,56.61,56.78,56.53,56.68,50954.0,56.61,56.78,56.53,56.68,50954.0
2024-07-16 14:40:00,56.7,56.78,56.56,56.76,53294.0,56.7,56.78,56.56,56.76,53294.0
2024-07-16 14:50:00,56.76,56.79,56.55,56.77,38696.0,56.76,56.79,56.55,56.77,38696.0
2024-07-16 15:00:00,56.76,57.12,56.73,57.09,56885.0,56.76,57.12,56.73,57.09,56885.0
2024-07-16 15:10:00,57.09,57.21,56.69,56.71,96918.0,57.09,57.21,56.69,56.71,96918.0
2024-07-16 15:20:00,56.71,56.82,56.69,56.78,149490.0,56.71,56.82,56.69,56.78,149490.0
2024-07-16 15:30:00,56.78,57.2,56.75,57.05,107178.0,56.78,57.2,56.75,57.05,107178.0
2024-07-16 15:40:00,57.06,57.07,56.9,57.06,126531.0,57.06,57.07,56.9,57.06,126531.0
2024-07-16 15:50:00,57.07,57.36,56.97,57.27,377336.0,57.07,57.36,56.97,57.27,377336.0
2024-07-17 09:30:00,55.45,57.29,55.05,56.6,121138.0,55.45,57.29,55.05,56.6,121138.0
2024-07-17 09:40:00,56.7,57.31,55.89,56.83,82900.0,56.7,57.31,55.89,56.83,82900.0
2024-07-17 09:50:00,56.87,57.16,56.84,57.14,93734.0,56.87,57.16,56.84,57.14,93734.0
2024-07-17 10:00:00,57.08,57.12,55.71,55.72,55769.0,57.08,57.12,55.71,55.72,55769.0
2024-07-17 10:10:00,55.77,56.06,55.56,55.88,36513.0,55.77,56.06,55.56,55.88,36513.0
2024-07-17 10:20:00,55.9,55.95,55.49,55.5,38311.0,55.9,55.95,55.49,55.5,38311.0
2024-07-17 10:30:00,55.46,55.89,54.86,54.96,83928.0,55.46,55.89,54.86,54.96,83928.0
2024-07-17 10:40:00,54.9,54.92,54.41,54.61,147893.0,54.9,54.92,54.41,54.61,147893.0
2024-07-17 10:50:00,54.57,54.74,54.44,54.52,64543.0,54.57,54.74,54.44,54.52,64543.0
2024-07-17 11:00:00,54.48,54.56,54.35,54.51,45762.0,54.48,54.56,54.35,54.51,45762.0
2024-07-17 11:10:00,54.51,54.54,54.12,54.46,51655.0,54.51,54.54,54.12,54.46,51655.0
2024-07-17 11:20:00,54.48,54.48,54.25,54.29,40860.0,54.48,54.48,54.25,54.29,40860.0
2024-07-17 11:30:00,54.28,54.37,54.02,54.36,68756.0,54.28,54.37,54.02,54.36,68756.0
2024-07-17 11:40:00,54.36,54.36,53.72,53.74,59058.0,54.36,54.36,53.72,53.74,59058.0
2024-07-17 11:50:00,53.72,53.99,53.63,53.77,30888.0,53.72,53.99,53.63,53.77,30888.0
2024-07-17 12:00:00,53.76,53.81,53.58,53.63,38346.0,53.76,53.81,53.58,53.63,38346.0
2024-07-17 12:10:00,53.61,53.62,53.27,53.55,34733.0,53.61,53.62,53.27,53.55,34733.0
2024-07-17 12:20:00,53.54,53.58,53.28,53.35,49107.0,53.54,53.58,53.28,53.35,49107.0
2024-07-17 12:30:00,53.34,53.37,53.09,53.1,46336.0,53.34,53.37,53.09,53.1,46336.0
2024-07-17 12:40:00,53.1,53.33,52.98,53.33,83886.0,53.1,53.33,52.98,53.33,83886.0
2024-07-17 12:50:00,53.35,53.75,53.29,53.75,36570.0,53.35,53.75,53.29,53.75,36570.0
2024-07-17 13:00:00,53.67,53.79,53.57,53.76,67538.0,53.67,53.79,53.57,53.76,67538.0
2024-07-17 13:10:00,53.76,54.22,53.68,54.14,45800.0,53.76,54.22,53.68,54.14,45800.0
2024-07-17 13:20:00,54.14,54.49,54.1,54.35,50326.0,54.14,54.49,54.1,54.35,50326.0
2024-07-17 13:30:00,54.33,54.5,54.24,54.36,45937.0,54.33,54.5,54.24,54.36,45937.0
2024-07-17 13:40:00,54.37,54.59,54.35,54.37,56085.0,54.37,54.59,54.35,54.37,56085.0
2024-07-17 13:50:00,54.37,54.46,54.17,54.39,23671.0,54.37,54.46,54.17,54.39,23671.0
2024-07-17 14:00:00,54.39,54.42,54.09,54.2,27498.0,54.39,54.42,54.09,54.2,27498.0
2024-07-17 14:10:00,54.2,54.38,54.14,54.34,28406.0,54.2,54.38,54.14,54.34,28406.0
2024-07-17 14:20:00,54.35,54.64,54.35,54.57,74840.0,54.35,54.64,54.35,54.57,74840.0
2024-07-17 14:30:00,54.55,54.62,54.41,54.55,59715.0,54.55,54.62,54.41,54.55,59715.0
2024-07-17 14:40:00,54.55,54.75,54.41,54.7,123464.0,54.55,54.75,54.41,54.7,123464.0
2024-07-17 14:50:00,54.68,54.85,54.63,54.74,69503.0,54.68,54.85,54.63,54.74,69503.0
2024-07-17 15:00:00,54.72,54.74,54.46,54.5,43518.0,54.72,54.74,54.46,54.5,43518.0
2024-07-17 15:10:00,54.51,54.77,54.51,54.68,36975.0,54.51,54.77,54.51,54.68,36975.0
2024-07-17 15:20:00,54.66,54.92,54.66,54.83,61195.0,54.66,54.92,54.66,54.83,61195.0
2024-07-17 15:30:00,54.86,54.88,54.54,54.56,73450.0,54.86,54.88,54.54,54.56,73450.0
2024-07-17 15:40:00,54.58,54.58,54.08,54.17,72150.0,54.58,54.58,54.08,54.17,72150.0
2024-07-17 15:50:00,54.17,54.39,53.99,54.03,266744.0,54.17,54.39,53.99,54.03,266744.0
2024-07-18 09:30:00,55.0,55.69,54.57,55.54,118335.0,55.0,55.69,54.57,55.54,118335.0
2024-07-18 09:40:00,55.62,55.66,54.89,55.58,164742.0,55.62,55.66,54.89,55.58,164742.0
2024-07-18 09:50:00,55.59,56.6,55.49,56.55,79283.0,55.59,56.6,55.49,56.55,79283.0
2024-07-18 10:00:00,56.51,57.01,56.47,56.75,133237.0,56.51,57.01,56.47,56.75,133237.0
2024-07-18 10:10:00,56.76,56.79,55.96,55.98,85426.0,56.76,56.79,55.96,55.98,85426.0
2024-07-18 10:20:00,56.0,56.14,55.5,56.09,84822.0,56.0,56.14,55.5,56.09,84822.0
2024-07-18 10:30:00,56.1,56.22,55.62,55.67,79328.0,56.1,56.22,55.62,55.67,79328.0
2024-07-18 10:40:00,55.64,55.64,54.61,54.89,145248.0,55.64,55.64,54.61,54.89,145248.0
2024-07-18 10:50:00,54.87,55.23,54.8,55.17,61669.0,54.87,55.23,54.8,55.17,61669.0
2024-07-18 11:00:00,55.13,55.66,55.13,55.55,43140.0,55.13,55.66,55.13,55.55,43140.0
2024-07-18 11:10:00,55.52,55.57,54.68,54.69,25953.0,55.52,55.57,54.68,54.69,25953.0
2024-07-18 11:20:00,54.69,54.75,54.28,54.34,67448.0,54.69,54.75,54.28,54.34,67448.0
2024-07-18 11:30:00,54.27,54.37,53.9,53.93,34846.0,54.27,54.37,53.9,53.93,34846.0
2024-07-18 11:40:00,53.93,53.95,53.55,53.58,21347.0,53.93,53.95,53.55,53.58,21347.0
2024-07-18 11:50:00,53.61,53.65,53.33,53.33,42435.0,53.61,53.65,53.33,53.33,42435.0
2024-07-18 12:00:00,53.33,53.71,53.32,53.66,43956.0,53.33,53.71,53.32,53.66,43956.0
2024-07-18 12:10:00,53.69,53.69,53.26,53.3,36916.0,53.69,53.69,53.26,53.3,36916.0
2024-07-18 12:20:00,53.3,53.36,53.19,53.2,34336.0,53.3,53.36,53.19,53.2,34336.0
2024-07-18 12:30:00,53.23,53.36,53.12,53.27,36499.0,53.23,53.36,53.12,53.27,36499.0
2024-07-18 12:40:00,53.27,53.48,53.17,53.38,42963.0,53.27,53.48,53.17,53.38,42963.0
2024-07-18 12:50:00,53.39,53.53,53.37,53.5,31427.0,53.39,53.53,53.37,53.5,31427.0
2024-07-18 13:00:00,53.52,53.73,53.38,53.52,84724.0,53.52,53.73,53.38,53.52,84724.0
2024-07-18 13:10:00,53.54,53.69,53.53,53.6,35615.0,53.54,53.69,53.53,53.6,35615.0
2024-07-18 13:20:00,53.59,53.59,53.37,53.39,34736.0,53.59,53.59,53.37,53.39,34736.0
2024-07-18 13:30:00,53.39,53.44,53.25,53.27,31072.0,53.39,53.44,53.25,53.27,31072.0
2024-07-18 13:40:00,53.27,53.46,53.17,53.45,33419.0,53.27,53.46,53.17,53.45,33419.0
2024-07-18 13:50:00,53.44,53.45,53.17,53.2,30515.0,53.44,53.45,53.17,53.2,30515.0
2024-07-18 14:00:00,53.21,53.26,52.98,53.26,64274.0,53.21,53.26,52.98,53.26,64274.0
2024-07-18 14:10:00,53.24,53.24,53.0,53.09,82367.0,53.24,53.24,53.0,53.09,82367.0
2024-07-18 14:20:00,53.09,53.21,52.92,52.92,51024.0,53.09,53.21,52.92,52.92,51024.0
2024-07-18 14:30:00,52.93,52.93,52.63,52.64,42436.0,52.93,52.93,52.63,52.64,42436.0
2024-07-18 14:40:00,52.62,52.77,52.56,52.57,43904.0,52.62,52.77,52.56,52.57,43904.0
2024-07-18 14:50:00,52.57,52.63,52.34,52.37,51340.0,52.57,52.63,52.34,52.37,51340.0
2024-07-18 15:00:00,52.35,52.63,52.17,52.27,44220.0,52.35,52.63,52.17,52.27,44220.0
2024-07-18 15:10:00,52.28,52.29,51.96,51.97,38848.0,52.28,52.29,51.96,51.97,38848.0
2024-07-18 15:20:00,51.98,52.14,51.86,52.04,49120.0,51.98,52.14,51.86,52.04,49120.0
2024-07-18 15:30:00,52.04,52.53,51.99,52.5,89840.0,52.04,52.53,51.99,52.5,89840.0
2024-07-18 15:40:00,52.48,52.74,52.38,52.61,131256.0,52.48,52.74,52.38,52.61,131256.0
2024-07-18 15:50:00,52.59,52.59,51.83,52.02,437373.0,52.59,52.59,51.83,52.02,437373.0
2024-07-19 09:30:00,51.77,52.46,51.35,52.35,85741.0,51.77,52.46,51.35,52.35,85741.0
2024-07-19 09:40:00,52.33,52.65,51.9,52.31,35395.0,52.33,52.65,51.9,52.31,35395.0
2024-07-19 09:50:00,52.3,52.9,52.21,52.58,66229.0,52.3,52.9,52.21,52.58,66229.0
2024-07-19 10:00:00,52.48,52.51,51.79,52.15,64814.0,52.48,52.51,51.79,52.15,64814.0
2024-07-19 10:10:00,52.18,52.41,52.07,52.32,18094.0,52.18,52.41,52.07,52.32,18094.0
2024-07-19 10:20:00,52.36,52.37,51.92,51.99,31526.0,52.36,52.37,51.92,51.99,31526.0
2024-07-19 10:30:00,52.0,52.32,51.99,52.25,24125.0,52.0,52.32,51.99,52.25,24125.0
2024-07-19 10:40:00,52.23,52.23,51.71,51.72,35191.0,52.23,52.23,51.71,51.72,35191.0
2024-07-19 10:50:00,51.71,51.72,51.32,51.36,69446.0,51.71,51.72,51.32,51.36,69446.0
2024-07-19 11:00:00,51.4,51.79,51.4,51.59,43030.0,51.4,51.79,51.4,51.59,43030.0
2024-07-19 11:10:00,51.59,51.8,51.47,51.79,27578.0,51.59,51.8,51.47,51.79,27578.0
2024-07-19 11:20:00,51.79,51.91,51.66,51.67,23806.0,51.79,51.91,51.66,51.67,23806.0
2024-07-19 11:30:00,51.63,51.72,51.5,51.64,19916.0,51.63,51.72,51.5,51.64,19916.0
2024-07-19 11:40:00,51.64,51.75,51.47,51.68,21028.0,51.64,51.75,51.47,51.68,21028.0
2024-07-19 11:50:00,51.74,51.89,51.67,51.88,21775.0,51.74,51.89,51.67,51.88,21775.0
2024-07-19 12:00:00,51.94,52.09,51.78,52.03,29939.0,51.94,52.09,51.78,52.03,29939.0
2024-07-19 12:10:00,52.0,52.18,51.93,51.93,18951.0,52.0,52.18,51.93,51.93,18951.0
2024-07-19 12:20:00,51.93,51.94,51.64,51.77,37345.0,51.93,51.94,51.64,51.77,37345.0
2024-07-19 12:30:00,51.77,52.01,51.73,51.89,42042.0,51.77,52.01,51.73,51.89,42042.0
2024-07-19 12:40:00,51.89,52.01,51.78,51.86,24521.0,51.89,52.01,51.78,51.86,24521.0
2024-07-19 12:50:00,51.85,52.11,51.76,52.08,13891.0,51.85,52.11,51.76,52.08,13891.0
2024-07-19 13:00:00,52.05,52.05,51.67,51.75,32283.0,52.05,52.05,51.67,51.75,32283.0
2024-07-19 13:10:00,51.73,51.83,51.52,51.56,26492.0,51.73,51.83,51.52,51.56,26492.0
2024-07-19 13:20:00,51.53,51.75,51.48,51.49,44079.0,51.53,51.75,51.48,51.49,44079.0
2024-07-19 13:30:00,51.5,51.72,51.4,51.69,32680.0,51.5,51.72,51.4,51.69,32680.0
2024-07-19 13:40:00,51.68,51.68,51.52,51.61,28145.0,51.68,51.68,51.52,51.61,28145.0
2024-07-19 13:50:00,51.62,51.71,51.52,51.65,32967.0,51.62,51.71,51.52,51.65,32967.0
2024-07-19 14:00:00,51.65,51.67,51.39,51.4,30277.0,51.65,51.67,51.39,51.4,30277.0
2024-07-19 14:10:00,51.38,51.39,51.14,51.18,41027.0,51.38,51.39,51.14,51.18,41027.0
2024-07-19 14:20:00,51.2,51.26,51.08,51.15,40498.0,51.2,51.26,51.08,51.15,40498.0
2024-07-19 14:30:00,51.14,51.16,51.02,51.05,29014.0,51.14,51.16,51.02,51.05,29014.0
2024-07-19 14:40:00,51.06,51.24,51.04,51.24,35374.0,51.06,51.24,51.04,51.24,35374.0
2024-07-19 14:50:00,51.24,51.36,51.16,51.3,51083.0,51.24,51.36,51.16,51.3,51083.0
2024-07-19 15:00:00,51.32,51.75,51.32,51.65,93099.0,51.32,51.75,51.32,51.65,93099.0
2024-07-19 15:10:00,51.63,51.74,51.54,51.73,45226.0,51.63,51.74,51.54,51.73,45226.0
2024-07-19 15:20:00,51.72,51.8,51.66,51.77,61249.0,51.72,51.8,51.66,51.77,61249.0
2024-07-19 15:30:00,51.78,51.81,51.49,51.49,98333.0,51.78,51.81,51.49,51.49,98333.0
2024-07-19 15:40:00,51.48,51.68,51.41,51.67,126982.0,51.48,51.68,51.41,51.67,126982.0
2024-07-19 15:50:00,51.66,51.75,51.34,51.39,324440.0,51.66,51.75,51.34,51.39,324440.0
2024-07-22 09:30:00,51.79,53.12,51.79,52.57,131611.0,51.79,53.12,51.79,52.57,131611.0
2024-07-22 09:40:00,52.51,52.57,51.56,51.58,47161.0,52.51,52.57,51.56,51.58,47161.0
2024-07-22 09:50:00,51.61,51.75,51.1,51.1,55311.0,51.61,51.75,51.1,51.1,55311.0
2024-07-22 10:00:00,51.13,51.29,50.72,50.79,51258.0,51.13,51.29,50.72,50.79,51258.0
2024-07-22 10:10:00,50.8,51.08,50.74,50.96,53406.0,50.8,51.08,50.74,50.96,53406.0
2024-07-22 10:20:00,50.99,51.26,50.92,51.02,45317.0,50.99,51.26,50.92,51.02,45317.0
2024-07-22 10:30:00,51.06,51.22,50.91,51.21,36721.0,51.06,51.22,50.91,51.21,36721.0
2024-07-22 10:40:00,51.21,51.5,51.2,51.5,158978.0,51.21,51.5,51.2,51.5,158978.0
2024-07-22 10:50:00,51.5,51.75,51.36,51.75,44099.0,51.5,51.75,51.36,51.75,44099.0
2024-07-22 11:00:00,51.76,51.95,51.28,51.28,44658.0,51.76,51.95,51.28,51.28,44658.0
2024-07-22 11:10:00,51.3,51.45,51.2,51.35,28069.0,51.3,51.45,51.2,51.35,28069.0
2024-07-22 11:20:00,51.38,51.38,51.16,51.18,28220.0,51.38,51.38,51.16,51.18,28220.0
2024-07-22 11:30:00,51.2,51.2,50.95,51.08,22713.0,51.2,51.2,50.95,51.08,22713.0
2024-07-22 11:40:00,51.06,51.06,50.8,51.0,36416.0,51.06,51.06,50.8,51.0,36416.0
2024-07-22 11:50:00,51.05,51.15,51.0,51.0,21158.0,51.05,51.15,51.0,51.0,21158.0
2024-07-22 12:00:00,50.99,50.99,50.8,50.94,23586.0,50.99,50.99,50.8,50.94,23586.0
2024-07-22 12:10:00,50.96,51.02,50.91,50.97,24888.0,50.96,51.02,50.91,50.97,24888.0
2024-07-22 12:20:00,50.97,51.01,50.92,50.92,17131.0,50.97,51.01,50.92,50.92,17131.0
2024-07-22 12:30:00,50.93,51.0,50.83,50.98,26300.0,50.93,51.0,50.83,50.98,26300.0
2024-07-22 12:40:00,50.96,50.97,50.83,50.89,27915.0,50.96,50.97,50.83,50.89,27915.0
2024-07-22 12:50:00,50.88,51.03,50.87,50.98,25906.0,50.88,51.03,50.87,50.98,25906.0
2024-07-22 13:00:00,50.98,51.1,50.86,50.89,17186.0,50.98,51.1,50.86,50.89,17186.0
2024-07-22 13:10:00,50.89,50.92,50.71,50.9,50021.0,50.89,50.92,50.71,50.9,50021.0
2024-07-22 13:20:00,50.88,50.91,50.75,50.77,27714.0,50.88,50.91,50.75,50.77,27714.0
2024-07-22 13:30:00,50.78,50.86,50.66,50.83,46491.0,50.78,50.86,50.66,50.83,46491.0
2024-07-22 13:40:00,50.84,50.86,50.68,50.77,27087.0,50.84,50.86,50.68,50.77,27087.0
2024-07-22 13:50:00,50.75,50.84,50.74,50.76,26142.0,50.75,50.84,50.74,50.76,26142.0
2024-07-22 14:00:00,50.77,50.77,50.61,50.68,44544.0,50.77,50.77,50.61,50.68,44544.0
2024-07-22 14:10:00,50.68,50.69,50.53,50.59,33623.0,50.68,50.69,50.53,50.59,33623.0
2024-07-22 14:20:00,50.58,50.78,50.55,50.77,39215.0,50.58,50.78,50.55,50.77,39215.0
2024-07-22 14:30:00,50.79,50.86,50.75,50.78,33448.0,50.79,50.86,50.75,50.78,33448.0
2024-07-22 14:40:00,50.78,50.85,50.71,50.8,31633.0,50.78,50.85,50.71,50.8,31633.0
2024-07-22 14:50:00,50.81,50.96,50.75,50.78,30651.0,50.81,50.96,50.75,50.78,30651.0
2024-07-22 15:00:00,50.78,50.96,50.66,50.79,40274.0,50.78,50.96,50.66,50.79,40274.0
2024-07-22 15:10:00,50.8,50.9,50.73,50.78,48424.0,50.8,50.9,50.73,50.78,48424.0
2024-07-22 15:20:00,50.77,51.11,50.77,51.09,71403.0,50.77,51.11,50.77,51.09,71403.0
2024-07-22 15:30:00,51.07,51.24,50.91,51.21,94937.0,51.07,51.24,50.91,51.21,94937.0
2024-07-22 15:40:00,51.23,51.37,51.1,51.3,93023.0,51.23,51.37,51.1,51.3,93023.0
2024-07-22 15:50:00,51.28,51.31,51.11,51.15,335021.0,51.28,51.31,51.11,51.15,335021.0
2024-07-23 09:30:00,50.96,51.9,50.86,51.49,96527.0,50.96,51.9,50.86,51.49,96527.0
2024-07-23 09:40:00,51.36,51.66,51.18,51.48,50760.0,51.36,51.66,51.18,51.48,50760.0
2024-07-23 09:50:00,51.51,51.65,51.14,51.48,29933.0,51.51,51.65,51.14,51.48,29933.0
2024-07-23 10:00:00,51.44,51.86,51.43,51.73,48357.0,51.44,51.86,51.43,51.73,48357.0
2024-07-23 10:10:00,51.74,51.97,51.65,51.82,39044.0,51.74,51.97,51.65,51.82,39044.0
2024-07-23 10:20:00,51.8,51.9,51.49,51.7,56099.0,51.8,51.9,51.49,51.7,56099.0
2024-07-23 10:30:00,51.71,51.85,51.61,51.75,29760.0,51.71,51.85,51.61,51.75,29760.0
2024-07-23 10:40:00,51.73,51.74,50.91,50.91,52556.0,51.73,51.74,50.91,50.91,52556.0
2024-07-23 10:50:00,50.94,51.34,50.74,51.34,54404.0,50.94,51.34,50.74,51.34,54404.0
2024-07-23 11:00:00,51.34,51.63,51.34,51.59,70033.0,51.34,51.63,51.34,51.59,70033.0
2024-07-23 11:10:00,51.61,52.19,51.59,52.16,69077.0,51.61,52.19,51.59,52.16,69077.0
2024-07-23 11:20:00,52.16,52.19,51.89,51.9,29299.0,52.16,52.19,51.89,51.9,29299.0
2024-07-23 11:30:00,51.87,52.14,51.8,52.12,64454.0,51.87,52.14,51.8,52.12,64454.0
2024-07-23 11:40:00,52.11,52.28,52.1,52.24,36086.0,52.11,52.28,52.1,52.24,36086.0
2024-07-23 11:50:00,52.24,52.35,52.16,52.33,164878.0,52.24,52.35,52.16,52.33,164878.0
2024-07-23 12:00:00,52.32,52.68,52.22,52.52,67226.0,52.32,52.68,52.22,52.52,67226.0
2024-07-23 12:10:00,52.51,52.51,52.28,52.29,40380.0,52.51,52.51,52.28,52.29,40380.0
2024-07-23 12:20:00,52.29,52.32,52.12,52.25,59492.0,52.29,52.32,52.12,52.25,59492.0
2024-07-23 12:30:00,52.23,52.26,52.01,52.03,42230.0,52.23,52.26,52.01,52.03,42230.0
2024-07-23 12:40:00,52.04,52.26,52.01,52.04,50330.0,52.04,52.26,52.01,52.04,50330.0
2024-07-23 12:50:00,52.03,52.26,51.95,52.05,165259.0,52.03,52.26,51.95,52.05,165259.0
2024-07-23 13:00:00,52.05,52.46,52.04,52.34,26124.0,52.05,52.46,52.04,52.34,26124.0
2024-07-23 13:10:00,52.37,52.47,52.18,52.3,22300.0,52.37,52.47,52.18,52.3,22300.0
2024-07-23 13:20:00,52.3,52.34,52.26,52.31,22064.0,52.3,52.34,52.26,52.31,22064.0
2024-07-23 13:30:00,52.28,52.45,52.18,52.39,31176.0,52.28,52.45,52.18,52.39,31176.0
2024-07-23 13:40:00,52.39,52.78,52.35,52.74,47020.0,52.39,52.78,52.35,52.74,47020.0
2024-07-23 13:50:00,52.73,52.93,52.73,52.88,50930.0,52.73,52.93,52.73,52.88,50930.0
2024-07-23 14:00:00,52.88,53.12,52.81,53.11,43412.0,52.88,53.12,52.81,53.11,43412.0
2024-07-23 14:10:00,53.12,53.24,53.11,53.17,70561.0,53.12,53.24,53.11,53.17,70561.0
2024-07-23 14:20:00,53.17,53.31,53.08,53.28,47875.0,53.17,53.31,53.08,53.28,47875.0
2024-07-23 14:30:00,53.29,53.38,52.98,53.0,43503.0,53.29,53.38,52.98,53.0,43503.0
2024-07-23 14:40:00,53.0,53.02,52.79,52.79,42285.0,53.0,53.02,52.79,52.79,42285.0
2024-07-23 14:50:00,52.77,52.86,52.72,52.79,29519.0,52.77,52.86,52.72,52.79,29519.0
2024-07-23 15:00:00,52.8,52.8,52.63,52.63,33986.0,52.8,52.8,52.63,52.63,33986.0
2024-07-23 15:10:00,52.63,52.64,52.51,52.63,48209.0,52.63,52.64,52.51,52.63,48209.0
2024-07-23 15:20:00,52.62,52.87,52.52,52.54,105583.0,52.62,52.87,52.52,52.54,105583.0
2024-07-23 15:30:00,52.54,52.6,52.36,52.56,133838.0,52.54,52.6,52.36,52.56,133838.0
2024-07-23 15:40:00,52.55,52.8,52.44,52.73,85639.0,52.55,52.8,52.44,52.73,85639.0
2024-07-23 15:50:00,52.74,52.86,52.49,52.59,322138.0,52.74,52.86,52.49,52.59,322138.0
2024-07-24 09:30:00,51.5,52.07,51.35,51.37,125824.0,51.5,52.07,51.35,51.37,125824.0
2024-07-24 09:40:00,51.39,51.6,51.03,51.12,86377.0,51.39,51.6,51.03,51.12,86377.0
2024-07-24 09:50:00,51.14,51.28,49.84,49.91,167656.0,51.14,51.28,49.84,49.91,167656.0
2024-07-24 10:00:00,49.82,50.5,49.8,50.17,77408.0,49.82,50.5,49.8,50.17,77408.0
2024-07-24 10:10:00,50.17,50.28,49.98,50.07,62154.0,50.17,50.28,49.98,50.07,62154.0
2024-07-24 10:20:00,50.07,50.16,49.84,50.08,108645.0,50.07,50.16,49.84,50.08,108645.0
2024-07-24 10:30:00,50.04,50.22,49.85,50.02,95600.0,50.04,50.22,49.85,50.02,95600.0
2024-07-24 10:40:00,50.02,50.19,49.85,49.89,68541.0,50.02,50.19,49.85,49.89,68541.0
2024-07-24 10:50:00,49.87,50.17,49.79,49.98,60578.0,49.87,50.17,49.79,49.98,60578.0
2024-07-24 11:00:00,49.97,50.27,49.78,49.79,135880.0,49.97,50.27,49.78,49.79,135880.0
2024-07-24 11:10:00,49.81,49.85,49.6,49.83,60873.0,49.81,49.85,49.6,49.83,60873.0
2024-07-24 11:20:00,49.81,50.04,49.65,49.97,85810.0,49.81,50.04,49.65,49.97,85810.0
2024-07-24 11:30:00,49.99,50.24,49.97,50.06,33919.0,49.99,50.24,49.97,50.06,33919.0
2024-07-24 11:40:00,50.04,50.15,49.91,49.98,31428.0,50.04,50.15,49.91,49.98,31428.0
2024-07-24 11:50:00,49.98,49.99,49.58,49.61,41741.0,49.98,49.99,49.58,49.61,41741.0
2024-07-24 12:00:00,49.63,49.77,49.43,49.5,76811.0,49.63,49.77,49.43,49.5,76811.0
2024-07-24 12:10:00,49.5,49.55,49.34,49.48,42558.0,49.5,49.55,49.34,49.48,42558.0
2024-07-24 12:20:00,49.47,49.55,49.26,49.35,60102.0,49.47,49.55,49.26,49.35,60102.0
2024-07-24 12:30:00,49.34,49.42,48.89,48.9,68730.0,49.34,49.42,48.89,48.9,68730.0
2024-07-24 12:40:00,48.9,48.99,48.64,48.92,82496.0,48.9,48.99,48.64,48.92,82496.0
2024-07-24 12:50:00,48.91,48.93,48.64,48.64,40825.0,48.91,48.93,48.64,48.64,40825.0
2024-07-24 13:00:00,48.64,48.84,48.58,48.75,36013.0,48.64,48.84,48.58,48.75,36013.0
2024-07-24 13:10:00,48.75,48.78,48.49,48.6,57187.0,48.75,48.78,48.49,48.6,57187.0
2024-07-24 13:20:00,48.6,48.68,48.45,48.48,69413.0,48.6,48.68,48.45,48.48,69413.0
2024-07-24 13:30:00,48.48,48.63,48.43,48.63,60586.0,48.48,48.63,48.43,48.63,60586.0
2024-07-24 13:40:00,48.6,48.73,48.5,48.51,32548.0,48.6,48.73,48.5,48.51,32548.0
2024-07-24 13:50:00,48.52,48.67,48.49,48.54,59538.0,48.52,48.67,48.49,48.54,59538.0
2024-07-24 14:00:00,48.5,48.69,48.44,48.68,41983.0,48.5,48.69,48.44,48.68,41983.0
2024-07-24 14:10:00,48.68,48.69,48.47,48.53,30666.0,48.68,48.69,48.47,48.53,30666.0
2024-07-24 14:20:00,48.54,48.54,48.24,48.28,40691.0,48.54,48.54,48.24,48.28,40691.0
2024-07-24 14:30:00,48.28,48.29,48.04,48.16,77492.0,48.28,48.29,48.04,48.16,77492.0
2024-07-24 14:40:00,48.15,48.2,47.93,48.1,206576.0,48.15,48.2,47.93,48.1,206576.0
2024-07-24 14:50:00,48.08,48.36,48.07,48.2,124313.0,48.08,48.36,48.07,48.2,124313.0
2024-07-24 15:00:00,48.18,48.5,48.18,48.44,102566.0,48.18,48.5,48.18,48.44,102566.0
2024-07-24 15:10:00,48.43,48.76,48.43,48.76,79534.0,48.43,48.76,48.43,48.76,79534.0
2024-07-24 15:20:00,48.76,48.84,48.47,48.48,93672.0,48.76,48.84,48.47,48.48,93672.0
2024-07-24 15:30:00,48.47,48.79,48.39,48.53,207673.0,48.47,48.79,48.39,48.53,207673.0
2024-07-24 15:40:00,48.54,48.59,48.33,48.35,112103.0,48.54,48.59,48.33,48.35,112103.0
2024-07-24 15:50:00,48.34,48.4,48.0,48.04,415001.0,48.34,48.4,48.0,48.04,415001.0
2024-07-25 09:30:00,47.58,47.98,47.25,47.59,152186.0,47.58,47.98,47.25,47.59,152186.0
2024-07-25 09:40:00,47.64,48.21,47.47,48.21,57897.0,47.64,48.21,47.47,48.21,57897.0
2024-07-25 09:50:00,48.25,48.53,48.16,48.29,109668.0,48.25,48.53,48.16,48.29,109668.0
2024-07-25 10:00:00,48.29,48.67,48.03,48.08,113558.0,48.29,48.67,48.03,48.08,113558.0
2024-07-25 10:10:00,48.11,49.02,48.0,48.95,193756.0,48.11,49.02,48.0,48.95,193756.0
2024-07-25 10:20:00,48.93,49.45,48.79,49.29,113364.0,48.93,49.45,48.79,49.29,113364.0
2024-07-25 10:30:00,49.29,49.55,49.18,49.23,102934.0,49.29,49.55,49.18,49.23,102934.0
2024-07-25 10:40:00,49.21,49.59,49.09,49.59,54344.0,49.21,49.59,49.09,49.59,54344.0
2024-07-25 10:50:00,49.61,49.8,49.49,49.75,47054.0,49.61,49.8,49.49,49.75,47054.0
2024-07-25 11:00:00,49.75,49.87,49.59,49.73,43973.0,49.75,49.87,49.59,49.73,43973.0
2024-07-25 11:10:00,49.73,50.02,49.59,49.82,53195.0,49.73,50.02,49.59,49.82,53195.0
2024-07-25 11:20:00,49.85,50.05,49.75,49.89,63855.0,49.85,50.05,49.75,49.89,63855.0
2024-07-25 11:30:00,49.87,49.91,49.65,49.79,44312.0,49.87,49.91,49.65,49.79,44312.0
2024-07-25 11:40:00,49.75,49.89,49.57,49.87,32829.0,49.75,49.89,49.57,49.87,32829.0
2024-07-25 11:50:00,49.88,50.14,49.81,50.14,48960.0,49.88,50.14,49.81,50.14,48960.0
2024-07-25 12:00:00,50.13,50.36,50.01,50.26,58801.0,50.13,50.36,50.01,50.26,58801.0
2024-07-25 12:10:00,50.25,50.75,50.24,50.75,66732.0,50.25,50.75,50.24,50.75,66732.0
2024-07-25 12:20:00,50.73,50.78,50.5,50.65,54021.0,50.73,50.78,50.5,50.65,54021.0
2024-07-25 12:30:00,50.62,50.64,50.48,50.61,31643.0,50.62,50.64,50.48,50.61,31643.0
2024-07-25 12:40:00,50.6,50.73,50.3,50.38,48401.0,50.6,50.73,50.3,50.38,48401.0
2024-07-25 12:50:00,50.34,50.48,50.21,50.4,35338.0,50.34,50.48,50.21,50.4,35338.0
2024-07-25 13:00:00,50.41,50.84,50.4,50.72,50594.0,50.41,50.84,50.4,50.72,50594.0
2024-07-25 13:10:00,50.72,50.8,50.39,50.42,36864.0,50.72,50.8,50.39,50.42,36864.0
2024-07-25 13:20:00,50.42,50.49,50.22,50.36,25893.0,50.42,50.49,50.22,50.36,25893.0
2024-07-25 13:30:00,50.36,50.47,50.18,50.44,26999.0,50.36,50.47,50.18,50.44,26999.0
2024-07-25 13:40:00,50.48,50.48,50.21,50.21,19798.0,50.48,50.48,50.21,50.21,19798.0
2024-07-25 13:50:00,50.19,50.35,50.07,50.19,37029.0,50.19,50.35,50.07,50.19,37029.0
2024-07-25 14:00:00,50.17,50.2,49.96,50.05,31675.0,50.17,50.2,49.96,50.05,31675.0
2024-07-25 14:10:00,50.05,50.19,50.01,50.11,20271.0,50.05,50.19,50.01,50.11,20271.0
2024-07-25 14:20:00,50.11,50.17,49.97,50.03,36183.0,50.11,50.17,49.97,50.03,36183.0
2024-07-25 14:30:00,50.03,50.28,50.02,50.17,41522.0,50.03,50.28,50.02,50.17,41522.0
2024-07-25 14:40:00,50.18,50.21,49.89,49.91,34342.0,50.18,50.21,49.89,49.91,34342.0
2024-07-25 14:50:00,49.92,50.09,49.81,49.94,37629.0,49.92,50.09,49.81,49.94,37629.0
2024-07-25 15:00:00,49.94,50.24,49.94,50.23,54851.0,49.94,50.24,49.94,50.23,54851.0
2024-07-25 15:10:00,50.21,50.43,50.16,50.42,50010.0,50.21,50.43,50.16,50.42,50010.0
2024-07-25 15:20:00,50.41,50.85,50.39,50.83,94352.0,50.41,50.85,50.39,50.83,94352.0
2024-07-25 15:30:00,50.84,50.85,49.95,50.03,134511.0,50.84,50.85,49.95,50.03,134511.0
2024-07-25 15:40:00,50.05,50.08,49.63,49.73,153607.0,50.05,50.08,49.63,49.73,153607.0
2024-07-25 15:50:00,49.74,49.87,49.03,49.15,458658.0,49.74,49.87,49.03,49.15,458658.0
2024-07-26 09:30:00,50.13,51.84,50.13,51.71,160028.0,50.13,51.84,50.13,51.71,160028.0
2024-07-26 09:40:00,51.71,52.37,51.32,52.23,394625.0,51.71,52.37,51.32,52.23,394625.0
2024-07-26 09:50:00,52.23,52.23,51.69,51.75,97006.0,52.23,52.23,51.69,51.75,97006.0
2024-07-26 10:00:00,51.7,52.39,51.7,51.94,189288.0,51.7,52.39,51.7,51.94,189288.0
2024-07-26 10:10:00,51.95,52.4,51.95,52.18,148153.0,51.95,52.4,51.95,52.18,148153.0
2024-07-26 10:20:00,52.21,52.36,51.88,51.88,89508.0,52.21,52.36,51.88,51.88,89508.0
2024-07-26 10:30:00,51.92,51.93,51.06,51.57,80569.0,51.92,51.93,51.06,51.57,80569.0
2024-07-26 10:40:00,51.61,52.15,51.56,52.05,65467.0,51.61,52.15,51.56,52.05,65467.0
2024-07-26 10:50:00,52.04,52.24,51.9,52.19,38621.0,52.04,52.24,51.9,52.19,38621.0
2024-07-26 11:00:00,52.19,52.61,52.14,52.52,100842.0,52.19,52.61,52.14,52.52,100842.0
2024-07-26 11:10:00,52.56,52.68,52.44,52.66,156536.0,52.56,52.68,52.44,52.66,156536.0
2024-07-26 11:20:00,52.68,52.92,52.61,52.69,89915.0,52.68,52.92,52.61,52.69,89915.0
2024-07-26 11:30:00,52.69,53.21,52.67,53.08,102690.0,52.69,53.21,52.67,53.08,102690.0
2024-07-26 11:40:00,53.08,53.42,52.98,53.35,89865.0,53.08,53.42,52.98,53.35,89865.0
2024-07-26 11:50:00,53.34,53.48,53.3,53.4,60299.0,53.34,53.48,53.3,53.4,60299.0
2024-07-26 12:00:00,53.43,53.56,53.4,53.48,61476.0,53.43,53.56,53.4,53.48,61476.0
2024-07-26 12:10:00,53.48,53.68,53.34,53.51,115484.0,53.48,53.68,53.34,53.51,115484.0
2024-07-26 12:20:00,53.5,53.65,53.46,53.53,49198.0,53.5,53.65,53.46,53.53,49198.0
2024-07-26 12:30:00,53.54,53.69,53.31,53.31,106961.0,53.54,53.69,53.31,53.31,106961.0
2024-07-26 12:40:00,53.32,53.4,53.16,53.35,45457.0,53.32,53.4,53.16,53.35,45457.0
2024-07-26 12:50:00,53.37,53.65,53.36,53.54,41249.0,53.37,53.65,53.36,53.54,41249.0
2024-07-26 13:00:00,53.55,53.56,53.27,53.47,47744.0,53.55,53.56,53.27,53.47,47744.0
2024-07-26 13:10:00,53.47,53.67,53.46,53.65,35115.0,53.47,53.67,53.46,53.65,35115.0
2024-07-26 13:20:00,53.64,53.78,53.64,53.78,31091.0,53.64,53.78,53.64,53.78,31091.0
2024-07-26 13:30:00,53.76,53.77,53.16,53.27,49213.0,53.76,53.77,53.16,53.27,49213.0
2024-07-26 13:40:00,53.27,53.59,53.17,53.36,69071.0,53.27,53.59,53.17,53.36,69071.0
2024-07-26 13:50:00,53.38,53.52,53.11,53.15,64457.0,53.38,53.52,53.11,53.15,64457.0
2024-07-26 14:00:00,53.14,53.22,52.71,52.86,54124.0,53.14,53.22,52.71,52.86,54124.0
2024-07-26 14:10:00,52.88,53.13,52.82,52.97,36829.0,52.88,53.13,52.82,52.97,36829.0
2024-07-26 14:20:00,52.98,53.07,52.86,52.95,26829.0,52.98,53.07,52.86,52.95,26829.0
2024-07-26 14:30:00,52.96,53.04,52.84,53.02,27287.0,52.96,53.04,52.84,53.02,27287.0
2024-07-26 14:40:00,53.03,53.03,52.62,52.86,120109.0,53.03,53.03,52.62,52.86,120109.0
2024-07-26 14:50:00,52.87,52.94,52.56,52.61,77920.0,52.87,52.94,52.56,52.61,77920.0
2024-07-26 15:00:00,52.59,52.85,52.45,52.78,48440.0,52.59,52.85,52.45,52.78,48440.0
2024-07-26 15:10:00,52.75,52.9,52.68,52.88,37339.0,52.75,52.9,52.68,52.88,37339.0
2024-07-26 15:20:00,52.9,53.1,52.89,53.01,58428.0,52.9,53.1,52.89,53.01,58428.0
2024-07-26 15:30:00,53.02,53.03,52.77,52.86,72820.0,53.02,53.03,52.77,52.86,72820.0
2024-07-26 15:40:00,52.88,53.13,52.88,53.03,77914.0,52.88,53.13,52.88,53.03,77914.0
2024-07-26 15:50:00,53.04,53.21,52.93,53.04,346973.0,53.04,53.21,52.93,53.04,346973.0
2024-07-29 09:30:00,53.83,54.39,52.66,52.68,113640.0,53.83,54.39,52.66,52.68,113640.0
2024-07-29 09:40:00,52.66,53.72,52.6,53.22,78110.0,52.66,53.72,52.6,53.22,78110.0
2024-07-29 09:50:00,53.25,53.81,52.84,53.79,53568.0,53.25,53.81,52.84,53.79,53568.0
2024-07-29 10:00:00,53.88,54.45,53.82,54.41,85685.0,53.88,54.45,53.82,54.41,85685.0
2024-07-29 10:10:00,54.4,54.52,53.89,54.15,98968.0,54.4,54.52,53.89,54.15,98968.0
2024-07-29 10:20:00,54.16,54.4,53.39,53.62,153705.0,54.16,54.4,53.39,53.62,153705.0
2024-07-29 10:30:00,53.62,53.99,52.97,53.99,86247.0,53.62,53.99,52.97,53.99,86247.0
2024-07-29 10:40:00,53.99,54.24,53.89,53.97,50156.0,53.99,54.24,53.89,53.97,50156.0
2024-07-29 10:50:00,53.97,54.36,53.96,54.21,62042.0,53.97,54.36,53.96,54.21,62042.0
2024-07-29 11:00:00,54.2,54.24,53.96,54.09,41213.0,54.2,54.24,53.96,54.09,41213.0
2024-07-29 11:10:00,54.09,54.26,53.9,54.1,37144.0,54.09,54.26,53.9,54.1,37144.0
2024-07-29 11:20:00,54.1,54.35,54.06,54.3,43645.0,54.1,54.35,54.06,54.3,43645.0
2024-07-29 11:30:00,54.29,54.29,53.94,54.22,42168.0,54.29,54.29,53.94,54.22,42168.0
2024-07-29 11:40:00,54.21,54.6,54.13,54.58,42740.0,54.21,54.6,54.13,54.58,42740.0
2024-07-29 11:50:00,54.59,54.83,54.53,54.65,50623.0,54.59,54.83,54.53,54.65,50623.0
2024-07-29 12:00:00,54.66,54.85,54.53,54.82,49055.0,54.66,54.85,54.53,54.82,49055.0
2024-07-29 12:10:00,54.82,54.89,54.7,54.79,33313.0,54.82,54.89,54.7,54.79,33313.0
2024-07-29 12:20:00,54.79,54.87,54.7,54.78,71510.0,54.79,54.87,54.7,54.78,71510.0
2024-07-29 12:30:00,54.78,54.85,54.65,54.81,36948.0,54.78,54.85,54.65,54.81,36948.0
2024-07-29 12:40:00,54.78,54.85,54.6,54.66,36291.0,54.78,54.85,54.6,54.66,36291.0
2024-07-29 12:50:00,54.66,54.67,54.43,54.53,29622.0,54.66,54.67,54.43,54.53,29622.0
2024-07-29 13:00:00,54.53,54.56,54.34,54.4,19143.0,54.53,54.56,54.34,54.4,19143.0
2024-07-29 13:10:00,54.42,54.62,54.37,54.51,31139.0,54.42,54.62,54.37,54.51,31139.0
2024-07-29 13:20:00,54.49,54.49,54.19,54.23,31438.0,54.49,54.49,54.19,54.23,31438.0
2024-07-29 13:30:00,54.17,54.34,54.12,54.32,39270.0,54.17,54.34,54.12,54.32,39270.0
2024-07-29 13:40:00,54.35,54.35,53.97,53.98,67026.0,54.35,54.35,53.97,53.98,67026.0
2024-07-29 13:50:00,53.97,54.24,53.96,54.07,55953.0,53.97,54.24,53.96,54.07,55953.0
2024-07-29 14:00:00,54.08,54.35,53.86,54.35,47476.0,54.08,54.35,53.86,54.35,47476.0
2024-07-29 14:10:00,54.38,54.42,54.23,54.32,69863.0,54.38,54.42,54.23,54.32,69863.0
2024-07-29 14:20:00,54.33,54.52,54.25,54.26,81063.0,54.33,54.52,54.25,54.26,81063.0
2024-07-29 14:30:00,54.26,54.26,53.86,53.97,129653.0,54.26,54.26,53.86,53.97,129653.0
2024-07-29 14:40:00,53.98,54.25,53.88,53.91,88154.0,53.98,54.25,53.88,53.91,88154.0
2024-07-29 14:50:00,53.91,54.01,53.69,53.9,67513.0,53.91,54.01,53.69,53.9,67513.0
2024-07-29 15:00:00,53.89,54.13,53.83,54.04,65028.0,53.89,54.13,53.83,54.04,65028.0
2024-07-29 15:10:00,54.05,54.14,53.89,53.94,66182.0,54.05,54.14,53.89,53.94,66182.0
2024-07-29 15:20:00,53.94,54.3,53.94,54.27,71256.0,53.94,54.3,53.94,54.27,71256.0
2024-07-29 15:30:00,54.27,54.59,54.23,54.59,85977.0,54.27,54.59,54.23,54.59,85977.0
2024-07-29 15:40:00,54.59,54.63,53.93,54.01,132418.0,54.59,54.63,53.93,54.01,132418.0
2024-07-29 15:50:00,54.01,54.18,53.92,54.02,505686.0,54.01,54.18,53.92,54.02,505686.0
2024-07-30 09:30:00,54.88,55.22,53.8,53.89,184814.0,54.88,55.22,53.8,53.89,184814.0
2024-07-30 09:40:00,53.95,54.31,53.62,53.72,96128.0,53.95,54.31,53.62,53.72,96128.0
2024-07-30 09:50:00,53.76,53.93,53.0,53.13,44823.0,53.76,53.93,53.0,53.13,44823.0
2024-07-30 10:00:00,53.12,53.16,52.4,53.08,122924.0,53.12,53.16,52.4,53.08,122924.0
2024-07-30 10:10:00,53.08,53.4,52.89,53.32,42045.0,53.08,53.4,52.89,53.32,42045.0
2024-07-30 10:20:00,53.35,53.56,53.15,53.41,45540.0,53.35,53.56,53.15,53.41,45540.0
2024-07-30 10:30:00,53.45,53.59,53.3,53.49,42729.0,53.45,53.59,53.3,53.49,42729.0
2024-07-30 10:40:00,53.47,53.85,53.4,53.4,56596.0,53.47,53.85,53.4,53.4,56596.0
2024-07-30 10:50:00,53.4,53.45,53.02,53.04,65105.0,53.4,53.45,53.02,53.04,65105.0
2024-07-30 11:00:00,53.04,53.14,52.5,52.58,83262.0,53.04,53.14,52.5,52.58,83262.0
2024-07-30 11:10:00,52.56,53.73,52.55,53.58,51643.0,52.56,53.73,52.55,53.58,51643.0
2024-07-30 11:20:00,53.58,53.68,53.08,53.09,36759.0,53.58,53.68,53.08,53.09,36759.0
2024-07-30 11:30:00,53.11,53.14,52.84,52.85,46877.0,53.11,53.14,52.84,52.85,46877.0
2024-07-30 11:40:00,52.87,53.02,52.75,52.91,38523.0,52.87,53.02,52.75,52.91,38523.0
2024-07-30 11:50:00,52.92,53.21,52.92,53.05,53441.0,52.92,53.21,52.92,53.05,53441.0
2024-07-30 12:00:00,53.07,53.28,52.97,53.2,29540.0,53.07,53.28,52.97,53.2,29540.0
2024-07-30 12:10:00,53.21,53.27,53.05,53.26,41330.0,53.21,53.27,53.05,53.26,41330.0
2024-07-30 12:20:00,53.27,53.41,53.15,53.33,42109.0,53.27,53.41,53.15,53.33,42109.0
2024-07-30 12:30:00,53.33,53.46,53.26,53.45,70687.0,53.33,53.46,53.26,53.45,70687.0
2024-07-30 12:40:00,53.45,53.74,53.4,53.41,69375.0,53.45,53.74,53.4,53.41,69375.0
2024-07-30 12:50:00,53.45,53.52,52.96,52.97,50283.0,53.45,53.52,52.96,52.97,50283.0
2024-07-30 13:00:00,52.97,53.16,52.74,53.14,37812.0,52.97,53.16,52.74,53.14,37812.0
2024-07-30 13:10:00,53.14,53.4,53.11,53.36,31836.0,53.14,53.4,53.11,53.36,31836.0
2024-07-30 13:20:00,53.35,53.49,53.19,53.29,67749.0,53.35,53.49,53.19,53.29,67749.0
2024-07-30 13:30:00,53.27,53.52,53.2,53.46,48928.0,53.27,53.52,53.2,53.46,48928.0
2024-07-30 13:40:00,53.46,53.63,53.4,53.57,46228.0,53.46,53.63,53.4,53.57,46228.0
2024-07-30 13:50:00,53.57,53.67,53.48,53.67,50045.0,53.57,53.67,53.48,53.67,50045.0
2024-07-30 14:00:00,53.68,53.93,53.58,53.88,57318.0,53.68,53.93,53.58,53.88,57318.0
2024-07-30 14:10:00,53.91,54.16,53.89,54.03,71784.0,53.91,54.16,53.89,54.03,71784.0
2024-07-30 14:20:00,54.03,54.11,53.74,53.85,75595.0,54.03,54.11,53.74,53.85,75595.0
2024-07-30 14:30:00,53.85,53.91,53.73,53.88,35532.0,53.85,53.91,53.73,53.88,35532.0
2024-07-30 14:40:00,53.88,53.92,53.65,53.7,47508.0,53.88,53.92,53.65,53.7,47508.0
2024-07-30 14:50:00,53.68,53.76,53.57,53.73,53882.0,53.68,53.76,53.57,53.73,53882.0
2024-07-30 15:00:00,53.74,53.76,53.54,53.72,43020.0,53.74,53.76,53.54,53.72,43020.0
2024-07-30 15:10:00,53.73,53.82,53.58,53.58,72385.0,53.73,53.82,53.58,53.58,72385.0
2024-07-30 15:20:00,53.59,53.82,53.58,53.73,62535.0,53.59,53.82,53.58,53.73,62535.0
2024-07-30 15:30:00,53.72,53.84,53.65,53.81,103212.0,53.72,53.84,53.65,53.81,103212.0
2024-07-30 15:40:00,53.82,54.17,53.76,54.17,126934.0,53.82,54.17,53.76,54.17,126934.0
2024-07-30 15:50:00,54.15,54.3,53.96,54.04,450164.0,54.15,54.3,53.96,54.04,450164.0
2024-07-31 09:30:00,54.49,54.5,53.57,53.85,65964.0,54.49,54.5,53.57,53.85,65964.0
2024-07-31 09:40:00,53.69,54.33,53.6,54.04,59279.0,53.69,54.33,53.6,54.04,59279.0
2024-07-31 09:50:00,54.04,54.2,53.32,53.36,94355.0,54.04,54.2,53.32,53.36,94355.0
2024-07-31 10:00:00,53.36,54.11,53.36,53.98,118151.0,53.36,54.11,53.36,53.98,118151.0
2024-07-31 10:10:00,53.98,54.29,53.73,53.98,66575.0,53.98,54.29,53.73,53.98,66575.0
2024-07-31 10:20:00,53.94,54.01,53.61,53.61,107837.0,53.94,54.01,53.61,53.61,107837.0
2024-07-31 10:30:00,53.62,54.58,53.61,54.51,81467.0,53.62,54.58,53.61,54.51,81467.0
2024-07-31 10:40:00,54.49,54.63,54.24,54.42,83567.0,54.49,54.63,54.24,54.42,83567.0
2024-07-31 10:50:00,54.4,54.48,53.89,54.4,116961.0,54.4,54.48,53.89,54.4,116961.0
2024-07-31 11:00:00,54.41,54.45,54.11,54.35,133256.0,54.41,54.45,54.11,54.35,133256.0
2024-07-31 11:10:00,54.34,54.34,54.09,54.3,52051.0,54.34,54.34,54.09,54.3,52051.0
2024-07-31 11:20:00,54.34,54.55,54.32,54.39,36934.0,54.34,54.55,54.32,54.39,36934.0
2024-07-31 11:30:00,54.39,54.8,54.33,54.8,35768.0,54.39,54.8,54.33,54.8,35768.0
2024-07-31 11:40:00,54.81,54.85,54.6,54.64,29466.0,54.81,54.85,54.6,54.64,29466.0
2024-07-31 11:50:00,54.57,54.57,54.18,54.51,45605.0,54.57,54.57,54.18,54.51,45605.0
2024-07-31 12:00:00,54.52,54.76,54.46,54.7,32240.0,54.52,54.76,54.46,54.7,32240.0
2024-07-31 12:10:00,54.7,54.91,54.58,54.7,21713.0,54.7,54.91,54.58,54.7,21713.0
2024-07-31 12:20:00,54.68,54.76,54.59,54.59,27269.0,54.68,54.76,54.59,54.59,27269.0
2024-07-31 12:30:00,54.59,54.7,54.57,54.66,26298.0,54.59,54.7,54.57,54.66,26298.0
2024-07-31 12:40:00,54.65,54.88,54.65,54.88,25750.0,54.65,54.88,54.65,54.88,25750.0
2024-07-31 12:50:00,54.87,54.89,54.74,54.87,27208.0,54.87,54.89,54.74,54.87,27208.0
2024-07-31 13:00:00,54.85,54.98,54.8,54.8,38236.0,54.85,54.98,54.8,54.8,38236.0
2024-07-31 13:10:00,54.78,54.97,54.78,54.84,23919.0,54.78,54.97,54.78,54.84,23919.0
2024-07-31 13:20:00,54.85,54.85,54.63,54.73,31286.0,54.85,54.85,54.63,54.73,31286.0
2024-07-31 13:30:00,54.72,54.73,54.44,54.63,64667.0,54.72,54.73,54.44,54.63,64667.0
2024-07-31 13:40:00,54.63,54.83,54.63,54.65,38701.0,54.63,54.83,54.63,54.65,38701.0
2024-07-31 13:50:00,54.66,54.85,54.59,54.65,35589.0,54.66,54.85,54.59,54.65,35589.0
2024-07-31 14:00:00,54.68,54.69,54.25,54.27,84377.0,54.68,54.69,54.25,54.27,84377.0
2024-07-31 14:10:00,54.27,54.32,54.07,54.23,58092.0,54.27,54.32,54.07,54.23,58092.0
2024-07-31 14:20:00,54.24,54.27,53.97,54.06,56816.0,54.24,54.27,53.97,54.06,56816.0
2024-07-31 14:30:00,54.04,54.49,53.82,53.87,108039.0,54.04,54.49,53.82,53.87,108039.0
2024-07-31 14:40:00,53.86,54.92,53.8,54.83,113280.0,53.86,54.92,53.8,54.83,113280.0
2024-07-31 14:50:00,54.81,55.36,54.75,55.33,177587.0,54.81,55.36,54.75,55.33,177587.0
2024-07-31 15:00:00,55.33,55.69,55.14,55.16,107974.0,55.33,55.69,55.14,55.16,107974.0
2024-07-31 15:10:00,55.15,55.2,54.68,54.75,134657.0,55.15,55.2,54.68,54.75,134657.0
2024-07-31 15:20:00,54.76,55.11,54.19,54.3,144202.0,54.76,55.11,54.19,54.3,144202.0
2024-07-31 15:30:00,54.28,54.7,54.15,54.27,149855.0,54.28,54.7,54.15,54.27,149855.0
2024-07-31 15:40:00,54.27,54.82,54.27,54.55,152921.0,54.27,54.82,54.27,54.55,152921.0
2024-07-31 15:50:00,54.54,54.63,54.15,54.43,485884.0,54.54,54.63,54.15,54.43,485884.0
2024-08-01 09:30:00,49.88,50.85,48.28,50.79,755594.0,49.88,50.85,48.28,50.79,755594.0
2024-08-01 09:40:00,50.79,54.92,50.5,54.03,720099.0,50.79,54.92,50.5,54.03,720099.0
2024-08-01 09:50:00,54.02,54.42,51.58,51.66,781240.0,54.02,54.42,51.58,51.66,781240.0
2024-08-01 10:00:00,51.63,52.75,50.76,51.96,459103.0,51.63,52.75,50.76,51.96,459103.0
2024-08-01 10:10:00,51.96,52.78,51.46,52.18,229032.0,51.96,52.78,51.46,52.18,229032.0
2024-08-01 10:20:00,52.17,52.84,51.68,52.65,141577.0,52.17,52.84,51.68,52.65,141577.0
2024-08-01 10:30:00,52.64,53.64,52.4,53.59,237654.0,52.64,53.64,52.4,53.59,237654.0
2024-08-01 10:40:00,53.59,53.85,52.46,52.82,207892.0,53.59,53.85,52.46,52.82,207892.0
2024-08-01 10:50:00,52.84,53.46,52.63,52.78,176671.0,52.84,53.46,52.63,52.78,176671.0
2024-08-01 11:00:00,52.77,53.05,52.59,52.7,110635.0,52.77,53.05,52.59,52.7,110635.0
2024-08-01 11:10:00,52.68,53.02,52.51,52.8,131192.0,52.68,53.02,52.51,52.8,131192.0
2024-08-01 11:20:00,52.81,53.17,52.26,52.43,197168.0,52.81,53.17,52.26,52.43,197168.0
2024-08-01 11:30:00,52.38,52.46,51.37,51.42,195843.0,52.38,52.46,51.37,51.42,195843.0
2024-08-01 11:40:00,51.41,51.55,51.1,51.46,92555.0,51.41,51.55,51.1,51.46,92555.0
2024-08-01 11:50:00,51.46,52.1,51.46,51.66,113529.0,51.46,52.1,51.46,51.66,113529.0
2024-08-01 12:00:00,51.6,51.84,51.39,51.39,83356.0,51.6,51.84,51.39,51.39,83356.0
2024-08-01 12:10:00,51.41,51.46,50.92,51.05,117067.0,51.41,51.46,50.92,51.05,117067.0
2024-08-01 12:20:00,51.09,51.12,50.52,50.69,92478.0,51.09,51.12,50.52,50.69,92478.0
2024-08-01 12:30:00,50.67,51.2,50.66,50.92,89790.0,50.67,51.2,50.66,50.92,89790.0
2024-08-01 12:40:00,50.97,51.51,50.87,51.49,112012.0,50.97,51.51,50.87,51.49,112012.0
2024-08-01 12:50:00,51.47,51.81,51.42,51.6,80499.0,51.47,51.81,51.42,51.6,80499.0
2024-08-01 13:00:00,51.58,51.98,51.42,51.44,103687.0,51.58,51.98,51.42,51.44,103687.0
2024-08-01 13:10:00,51.44,51.5,50.51,50.55,118472.0,51.44,51.5,50.51,50.55,118472.0
2024-08-01 13:20:00,50.54,50.54,49.69,49.76,225568.0,50.54,50.54,49.69,49.76,225568.0
2024-08-01 13:30:00,49.72,49.99,49.38,49.58,164535.0,49.72,49.99,49.38,49.58,164535.0
2024-08-01 13:40:00,49.58,49.7,49.22,49.46,119639.0,49.58,49.7,49.22,49.46,119639.0
2024-08-01 13:50:00,49.46,50.09,49.37,50.07,117452.0,49.46,50.09,49.37,50.07,117452.0
2024-08-01 14:00:00,50.09,50.2,49.88,49.96,145100.0,50.09,50.2,49.88,49.96,145100.0
2024-08-01 14:10:00,49.93,50.09,49.72,49.76,98872.0,49.93,50.09,49.72,49.76,98872.0
2024-08-01 14:20:00,49.77,49.99,49.53,49.75,103761.0,49.77,49.99,49.53,49.75,103761.0
2024-08-01 14:30:00,49.75,50.0,49.72,49.81,76342.0,49.75,50.0,49.72,49.81,76342.0
2024-08-01 14:40:00,49.83,49.92,49.31,49.46,119755.0,49.83,49.92,49.31,49.46,119755.0
2024-08-01 14:50:00,49.46,49.71,49.28,49.36,111809.0,49.46,49.71,49.28,49.36,111809.0
2024-08-01 15:00:00,49.36,49.46,48.99,49.06,199012.0,49.36,49.46,48.99,49.06,199012.0
2024-08-01 15:10:00,49.05,49.35,48.72,49.15,169461.0,49.05,49.35,48.72,49.15,169461.0
2024-08-01 15:20:00,49.09,49.36,48.68,49.36,180705.0,49.09,49.36,48.68,49.36,180705.0
2024-08-01 15:30:00,49.38,49.73,48.94,49.05,237836.0,49.38,49.73,48.94,49.05,237836.0
2024-08-01 15:40:00,49.04,49.36,48.84,49.11,313919.0,49.04,49.36,48.84,49.11,313919.0
2024-08-01 15:50:00,49.12,50.29,49.12,50.02,863669.0,49.12,50.29,49.12,50.02,863669.0
2024-08-02 09:30:00,48.29,48.31,46.81,47.57,288564.0,48.29,48.31,46.81,47.57,288564.0
2024-08-02 09:40:00,47.54,47.65,46.79,47.33,177590.0,47.54,47.65,46.79,47.33,177590.0
2024-08-02 09:50:00,47.26,48.45,47.25,48.43,162312.0,47.26,48.45,47.25,48.43,162312.0
2024-08-02 10:00:00,48.49,49.08,47.55,47.55,108003.0,48.49,49.08,47.55,47.55,108003.0
2024-08-02 10:10:00,47.55,47.63,46.95,47.18,107606.0,47.55,47.63,46.95,47.18,107606.0
2024-08-02 10:20:00,47.21,47.58,47.05,47.48,74943.0,47.21,47.58,47.05,47.48,74943.0
2024-08-02 10:30:00,47.47,47.72,47.13,47.14,98764.0,47.47,47.72,47.13,47.14,98764.0
2024-08-02 10:40:00,47.18,48.31,47.08,48.3,93069.0,47.18,48.31,47.08,48.3,93069.0
2024-08-02 10:50:00,48.37,48.59,47.63,47.64,84842.0,48.37,48.59,47.63,47.64,84842.0
2024-08-02 11:00:00,47.6,47.85,47.57,47.83,68427.0,47.6,47.85,47.57,47.83,68427.0
2024-08-02 11:10:00,47.84,48.21,47.83,47.96,75509.0,47.84,48.21,47.83,47.96,75509.0
2024-08-02 11:20:00,47.94,48.06,47.68,48.05,66148.0,47.94,48.06,47.68,48.05,66148.0
2024-08-02 11:30:00,48.05,48.83,48.05,48.7,151700.0,48.05,48.83,48.05,48.7,151700.0
2024-08-02 11:40:00,48.72,49.22,48.67,48.81,208376.0,48.72,49.22,48.67,48.81,208376.0
2024-08-02 11:50:00,48.85,48.91,48.46,48.53,62720.0,48.85,48.91,48.46,48.53,62720.0
2024-08-02 12:00:00,48.56,48.81,48.47,48.6,46607.0,48.56,48.81,48.47,48.6,46607.0
2024-08-02 12:10:00,48.6,48.81,48.46,48.77,38425.0,48.6,48.81,48.46,48.77,38425.0
2024-08-02 12:20:00,48.76,48.99,48.65,48.82,61398.0,48.76,48.99,48.65,48.82,61398.0
2024-08-02 12:30:00,48.8,48.84,48.52,48.79,32232.0,48.8,48.84,48.52,48.79,32232.0
2024-08-02 12:40:00,48.79,49.18,48.78,49.11,74776.0,48.79,49.18,48.78,49.11,74776.0
2024-08-02 12:50:00,49.09,49.15,48.79,49.05,76208.0,49.09,49.15,48.79,49.05,76208.0
2024-08-02 13:00:00,49.1,49.12,48.9,49.1,37634.0,49.1,49.12,48.9,49.1,37634.0
2024-08-02 13:10:00,49.09,49.09,48.62,48.65,41271.0,49.09,49.09,48.62,48.65,41271.0
2024-08-02 13:20:00,48.64,48.85,48.42,48.7,58500.0,48.64,48.85,48.42,48.7,58500.0
2024-08-02 13:30:00,48.68,48.88,48.58,48.82,66243.0,48.68,48.88,48.58,48.82,66243.0
2024-08-02 13:40:00,48.83,48.92,48.59,48.68,117063.0,48.83,48.92,48.59,48.68,117063.0
2024-08-02 13:50:00,48.66,48.72,48.38,48.61,32983.0,48.66,48.72,48.38,48.61,32983.0
2024-08-02 14:00:00,48.61,48.66,48.39,48.4,37481.0,48.61,48.66,48.39,48.4,37481.0
2024-08-02 14:10:00,48.4,48.42,48.14,48.21,52820.0,48.4,48.42,48.14,48.21,52820.0
2024-08-02 14:20:00,48.22,48.4,48.11,48.15,51477.0,48.22,48.4,48.11,48.15,51477.0
2024-08-02 14:30:00,48.15,48.27,47.92,47.93,53808.0,48.15,48.27,47.92,47.93,53808.0
2024-08-02 14:40:00,47.92,47.99,47.7,47.7,40566.0,47.92,47.99,47.7,47.7,40566.0
2024-08-02 14:50:00,47.66,47.8,47.56,47.65,45610.0,47.66,47.8,47.56,47.65,45610.0
2024-08-02 15:00:00,47.63,47.78,47.54,47.68,54501.0,47.63,47.78,47.54,47.68,54501.0
2024-08-02 15:10:00,47.68,47.85,47.59,47.59,70913.0,47.68,47.85,47.59,47.59,70913.0
2024-08-02 15:20:00,47.6,47.77,47.43,47.76,139135.0,47.6,47.77,47.43,47.76,139135.0
2024-08-02 15:30:00,47.79,48.07,47.38,47.39,125653.0,47.79,48.07,47.38,47.39,125653.0
2024-08-02 15:40:00,47.39,47.59,47.22,47.27,239580.0,47.39,47.59,47.22,47.27,239580.0
2024-08-02 15:50:00,47.26,47.9,47.1,47.77,461182.0,47.26,47.9,47.1,47.77,461182.0
2024-08-05 09:30:00,45.44,46.88,45.11,45.43,337240.0,45.44,46.88,45.11,45.43,337240.0
2024-08-05 09:40:00,45.3,46.74,44.36,46.59,187153.0,45.3,46.74,44.36,46.59,187153.0
2024-08-05 09:50:00,46.59,46.59,45.71,45.75,152416.0,46.59,46.59,45.71,45.75,152416.0
2024-08-05 10:00:00,45.75,47.62,45.75,46.19,142142.0,45.75,47.62,45.75,46.19,142142.0
2024-08-05 10:10:00,46.12,46.17,45.75,46.05,56512.0,46.12,46.17,45.75,46.05,56512.0
2024-08-05 10:20:00,46.11,46.11,45.2,45.4,101454.0,46.11,46.11,45.2,45.4,101454.0
2024-08-05 10:30:00,45.45,46.29,45.3,45.73,58801.0,45.45,46.29,45.3,45.73,58801.0
2024-08-05 10:40:00,45.73,45.95,45.38,45.4,58502.0,45.73,45.95,45.38,45.4,58502.0
2024-08-05 10:50:00,45.31,46.11,45.17,45.3,85505.0,45.31,46.11,45.17,45.3,85505.0
2024-08-05 11:00:00,45.3,45.94,45.07,45.94,51593.0,45.3,45.94,45.07,45.94,51593.0
2024-08-05 11:10:00,45.92,45.96,45.5,45.66,57103.0,45.92,45.96,45.5,45.66,57103.0
2024-08-05 11:20:00,45.67,45.86,45.35,45.55,80718.0,45.67,45.86,45.35,45.55,80718.0
2024-08-05 11:30:00,45.54,46.23,45.5,46.15,62382.0,45.54,46.23,45.5,46.15,62382.0
2024-08-05 11:40:00,46.12,46.17,45.65,46.02,66084.0,46.12,46.17,45.65,46.02,66084.0
2024-08-05 11:50:00,45.96,46.05,45.74,46.02,65744.0,45.96,46.05,45.74,46.02,65744.0
2024-08-05 12:00:00,45.98,46.33,45.86,46.03,76346.0,45.98,46.33,45.86,46.03,76346.0
2024-08-05 12:10:00,46.03,46.48,45.96,46.45,58870.0,46.03,46.48,45.96,46.45,58870.0
2024-08-05 12:20:00,46.45,47.0,46.37,46.78,58007.0,46.45,47.0,46.37,46.78,58007.0
2024-08-05 12:30:00,46.8,46.88,46.26,46.46,96734.0,46.8,46.88,46.26,46.46,96734.0
2024-08-05 12:40:00,46.46,46.73,46.37,46.42,131242.0,46.46,46.73,46.37,46.42,131242.0
2024-08-05 12:50:00,46.42,46.42,45.89,45.98,97139.0,46.42,46.42,45.89,45.98,97139.0
2024-08-05 13:00:00,45.99,46.05,45.42,45.68,57659.0,45.99,46.05,45.42,45.68,57659.0
2024-08-05 13:10:00,45.63,45.71,45.21,45.5,55991.0,45.63,45.71,45.21,45.5,55991.0
2024-08-05 13:20:00,45.48,45.69,45.42,45.45,49921.0,45.48,45.69,45.42,45.45,49921.0
2024-08-05 13:30:00,45.47,45.75,45.42,45.52,44765.0,45.47,45.75,45.42,45.52,44765.0
2024-08-05 13:40:00,45.52,45.97,45.5,45.71,86069.0,45.52,45.97,45.5,45.71,86069.0
2024-08-05 13:50:00,45.69,45.78,45.41,45.44,73170.0,45.69,45.78,45.41,45.44,73170.0
2024-08-05 14:00:00,45.41,45.44,45.06,45.18,55637.0,45.41,45.44,45.06,45.18,55637.0
2024-08-05 14:10:00,45.17,45.29,45.12,45.21,42075.0,45.17,45.29,45.12,45.21,42075.0
2024-08-05 14:20:00,45.21,45.35,45.12,45.25,45675.0,45.21,45.35,45.12,45.25,45675.0
2024-08-05 14:30:00,45.24,45.33,44.85,44.87,101908.0,45.24,45.33,44.85,44.87,101908.0
2024-08-05 14:40:00,44.88,44.88,44.41,44.5,99387.0,44.88,44.88,44.41,44.5,99387.0
2024-08-05 14:50:00,44.52,44.89,44.43,44.48,68025.0,44.52,44.89,44.43,44.48,68025.0
2024-08-05 15:00:00,44.48,44.64,44.28,44.39,122656.0,44.48,44.64,44.28,44.39,122656.0
2024-08-05 15:10:00,44.39,44.44,44.05,44.12,138529.0,44.39,44.44,44.05,44.12,138529.0
2024-08-05 15:20:00,44.13,44.46,44.11,44.43,130446.0,44.13,44.46,44.11,44.43,130446.0
2024-08-05 15:30:00,44.44,44.82,44.34,44.68,177754.0,44.44,44.82,44.34,44.68,177754.0
2024-08-05 15:40:00,44.69,44.77,44.4,44.66,158551.0,44.69,44.77,44.4,44.66,158551.0
2024-08-05 15:50:00,44.66,44.72,44.35,44.38,579833.0,44.66,44.72,44.35,44.38,579833.0
2024-08-06 09:30:00,44.19,44.41,43.24,43.71,115876.0,44.19,44.41,43.24,43.71,115876.0
2024-08-06 09:40:00,43.72,43.97,43.26,43.68,109424.0,43.72,43.97,43.26,43.68,109424.0
2024-08-06 09:50:00,43.65,44.67,43.59,44.46,154551.0,43.65,44.67,43.59,44.46,154551.0
2024-08-06 10:00:00,44.42,44.48,43.86,44.17,82408.0,44.42,44.48,43.86,44.17,82408.0
2024-08-06 10:10:00,44.18,44.36,43.88,44.08,55866.0,44.18,44.36,43.88,44.08,55866.0
2024-08-06 10:20:00,44.03,44.38,43.85,43.89,35140.0,44.03,44.38,43.85,43.89,35140.0
2024-08-06 10:30:00,43.89,44.09,43.5,44.01,55284.0,43.89,44.09,43.5,44.01,55284.0
2024-08-06 10:40:00,44.02,44.49,43.92,44.45,40826.0,44.02,44.49,43.92,44.45,40826.0
2024-08-06 10:50:00,44.44,44.56,44.16,44.38,82978.0,44.44,44.56,44.16,44.38,82978.0
2024-08-06 11:00:00,44.42,44.69,44.36,44.38,91590.0,44.42,44.69,44.36,44.38,91590.0
2024-08-06 11:10:00,44.34,44.37,43.77,43.79,40785.0,44.34,44.37,43.77,43.79,40785.0
2024-08-06 11:20:00,43.78,43.78,43.25,43.26,37824.0,43.78,43.78,43.25,43.26,37824.0
2024-08-06 11:30:00,43.25,43.72,43.24,43.5,66987.0,43.25,43.72,43.24,43.5,66987.0
2024-08-06 11:40:00,43.52,43.74,43.41,43.73,47011.0,43.52,43.74,43.41,43.73,47011.0
2024-08-06 11:50:00,43.74,44.11,43.74,44.04,88423.0,43.74,44.11,43.74,44.04,88423.0
2024-08-06 12:00:00,44.1,44.18,43.85,43.85,36342.0,44.1,44.18,43.85,43.85,36342.0
2024-08-06 12:10:00,43.87,44.1,43.77,43.77,24384.0,43.87,44.1,43.77,43.77,24384.0
2024-08-06 12:20:00,43.76,43.79,43.6,43.71,31831.0,43.76,43.79,43.6,43.71,31831.0
2024-08-06 12:30:00,43.71,43.73,43.39,43.51,64544.0,43.71,43.73,43.39,43.51,64544.0
2024-08-06 12:40:00,43.52,43.75,43.5,43.56,41971.0,43.52,43.75,43.5,43.56,41971.0
2024-08-06 12:50:00,43.56,43.76,43.51,43.7,42744.0,43.56,43.76,43.51,43.7,42744.0
2024-08-06 13:00:00,43.69,43.85,43.63,43.7,78839.0,43.69,43.85,43.63,43.7,78839.0
2024-08-06 13:10:00,43.72,43.99,43.64,43.96,53280.0,43.72,43.99,43.64,43.96,53280.0
2024-08-06 13:20:00,43.97,44.03,43.62,43.68,61948.0,43.97,44.03,43.62,43.68,61948.0
2024-08-06 13:30:00,43.69,44.06,43.62,44.0,52752.0,43.69,44.06,43.62,44.0,52752.0
2024-08-06 13:40:00,44.0,44.0,43.69,43.89,60369.0,44.0,44.0,43.69,43.89,60369.0
2024-08-06 13:50:00,43.88,44.04,43.76,43.96,48456.0,43.88,44.04,43.76,43.96,48456.0
2024-08-06 14:00:00,43.97,44.03,43.85,43.95,44580.0,43.97,44.03,43.85,43.95,44580.0
2024-08-06 14:10:00,43.97,44.14,43.97,44.1,36714.0,43.97,44.14,43.97,44.1,36714.0
2024-08-06 14:20:00,44.1,44.26,44.05,44.22,60819.0,44.1,44.26,44.05,44.22,60819.0
2024-08-06 14:30:00,44.24,44.34,44.11,44.22,86300.0,44.24,44.34,44.11,44.22,86300.0
2024-08-06 14:40:00,44.22,44.26,44.06,44.18,64586.0,44.22,44.26,44.06,44.18,64586.0
2024-08-06 14:50:00,44.19,44.25,43.67,43.67,57376.0,44.19,44.25,43.67,43.67,57376.0
2024-08-06 15:00:00,43.65,43.77,43.59,43.69,149637.0,43.65,43.77,43.59,43.69,149637.0
2024-08-06 15:10:00,43.65,43.88,43.63,43.81,46064.0,43.65,43.88,43.63,43.81,46064.0
2024-08-06 15:20:00,43.83,44.32,43.79,44.01,163483.0,43.83,44.32,43.79,44.01,163483.0
2024-08-06 15:30:00,44.01,44.11,43.92,44.02,70070.0,44.01,44.11,43.92,44.02,70070.0
2024-08-06 15:40:00,44.02,44.04,43.59,43.77,161874.0,44.02,44.04,43.59,43.77,161874.0
2024-08-06 15:50:00,43.79,43.81,43.44,43.55,512627.0,43.79,43.81,43.44,43.55,512627.0
2024-08-07 09:30:00,44.9,44.9,43.59,43.88,132783.0,44.9,44.9,43.59,43.88,132783.0
2024-08-07 09:40:00,43.74,44.01,43.46,43.7,77467.0,43.74,44.01,43.46,43.7,77467.0
2024-08-07 09:50:00,43.72,43.83,43.41,43.6,81179.0,43.72,43.83,43.41,43.6,81179.0
2024-08-07 10:00:00,43.62,43.7,43.15,43.23,103239.0,43.62,43.7,43.15,43.23,103239.0
2024-08-07 10:10:00,43.23,43.31,42.89,42.99,98341.0,43.23,43.31,42.89,42.99,98341.0
2024-08-07 10:20:00,42.96,43.14,42.34,42.34,86375.0,42.96,43.14,42.34,42.34,86375.0
2024-08-07 10:30:00,42.36,42.4,41.93,42.02,108438.0,42.36,42.4,41.93,42.02,108438.0
2024-08-07 10:40:00,42.02,42.57,42.01,42.3,94960.0,42.02,42.57,42.01,42.3,94960.0
2024-08-07 10:50:00,42.3,42.36,42.11,42.29,56052.0,42.3,42.36,42.11,42.29,56052.0
2024-08-07 11:00:00,42.3,42.45,42.12,42.34,100040.0,42.3,42.45,42.12,42.34,100040.0
2024-08-07 11:10:00,42.34,42.45,42.07,42.09,122359.0,42.34,42.45,42.07,42.09,122359.0
2024-08-07 11:20:00,42.08,42.13,41.82,42.02,73479.0,42.08,42.13,41.82,42.02,73479.0
2024-08-07 11:30:00,42.01,42.32,42.01,42.1,66375.0,42.01,42.32,42.01,42.1,66375.0
2024-08-07 11:40:00,42.1,42.11,41.57,41.63,101968.0,42.1,42.11,41.57,41.63,101968.0
2024-08-07 11:50:00,41.65,41.91,41.63,41.76,127143.0,41.65,41.91,41.63,41.76,127143.0
2024-08-07 12:00:00,41.73,41.84,41.43,41.55,140931.0,41.73,41.84,41.43,41.55,140931.0
2024-08-07 12:10:00,41.57,41.69,41.5,41.54,58443.0,41.57,41.69,41.5,41.54,58443.0
2024-08-07 12:20:00,41.52,41.89,41.52,41.75,51333.0,41.52,41.89,41.52,41.75,51333.0
2024-08-07 12:30:00,41.74,41.74,41.52,41.57,38731.0,41.74,41.74,41.52,41.57,38731.0
2024-08-07 12:40:00,41.57,41.62,41.44,41.48,72363.0,41.57,41.62,41.44,41.48,72363.0
2024-08-07 12:50:00,41.47,41.87,41.23,41.76,142018.0,41.47,41.87,41.23,41.76,142018.0
2024-08-07 13:00:00,41.77,41.92,41.71,41.77,103779.0,41.77,41.92,41.71,41.77,103779.0
2024-08-07 13:10:00,41.83,41.98,41.62,41.63,52493.0,41.83,41.98,41.62,41.63,52493.0
2024-08-07 13:20:00,41.61,42.02,41.6,41.81,128311.0,41.61,42.02,41.6,41.81,128311.0
2024-08-07 13:30:00,41.8,41.98,41.62,41.62,48251.0,41.8,41.98,41.62,41.62,48251.0
2024-08-07 13:40:00,41.66,41.75,41.34,41.38,54212.0,41.66,41.75,41.34,41.38,54212.0
2024-08-07 13:50:00,41.37,41.43,41.16,41.21,77135.0,41.37,41.43,41.16,41.21,77135.0
2024-08-07 14:00:00,41.18,41.27,40.91,40.98,52604.0,41.18,41.27,40.91,40.98,52604.0
2024-08-07 14:10:00,40.99,41.03,40.77,40.9,70658.0,40.99,41.03,40.77,40.9,70658.0
2024-08-07 14:20:00,40.84,41.05,40.84,40.97,51933.0,40.84,41.05,40.84,40.97,51933.0
2024-08-07 14:30:00,40.94,40.94,40.67,40.74,57815.0,40.94,40.94,40.67,40.74,57815.0
2024-08-07 14:40:00,40.76,40.95,40.67,40.88,64210.0,40.76,40.95,40.67,40.88,64210.0
2024-08-07 14:50:00,40.89,40.9,40.63,40.67,53350.0,40.89,40.9,40.63,40.67,53350.0
2024-08-07 15:00:00,40.68,41.15,40.67,40.98,62285.0,40.68,41.15,40.67,40.98,62285.0
2024-08-07 15:10:00,41.03,41.05,40.8,40.95,90414.0,41.03,41.05,40.8,40.95,90414.0
2024-08-07 15:20:00,40.95,41.06,40.73,40.82,124556.0,40.95,41.06,40.73,40.82,124556.0
2024-08-07 15:30:00,40.8,40.8,40.62,40.74,110406.0,40.8,40.8,40.62,40.74,110406.0
2024-08-07 15:40:00,40.75,40.92,40.69,40.77,135117.0,40.75,40.92,40.69,40.77,135117.0
2024-08-07 15:50:00,40.78,40.79,40.39,40.44,509796.0,40.78,40.79,40.39,40.44,509796.0
2024-08-08 09:30:00,40.09,40.58,40.0,40.58,125344.0,40.09,40.58,40.0,40.58,125344.0
2024-08-08 09:40:00,40.5,41.0,40.28,40.46,53182.0,40.5,41.0,40.28,40.46,53182.0
2024-08-08 09:50:00,40.45,41.13,40.35,40.83,80108.0,40.45,41.13,40.35,40.83,80108.0
2024-08-08 10:00:00,40.85,41.13,40.3,40.48,63696.0,40.85,41.13,40.3,40.48,63696.0
2024-08-08 10:10:00,40.49,40.84,40.42,40.79,62000.0,40.49,40.84,40.42,40.79,62000.0
2024-08-08 10:20:00,40.77,41.04,40.7,40.79,47432.0,40.77,41.04,40.7,40.79,47432.0
2024-08-08 10:30:00,40.79,40.94,40.63,40.85,53604.0,40.79,40.94,40.63,40.85,53604.0
2024-08-08 10:40:00,40.83,40.9,40.65,40.82,62921.0,40.83,40.9,40.65,40.82,62921.0
2024-08-08 10:50:00,40.78,41.07,40.63,41.05,50785.0,40.78,41.07,40.63,41.05,50785.0
2024-08-08 11:00:00,41.04,41.04,40.66,40.73,40430.0,41.04,41.04,40.66,40.73,40430.0
2024-08-08 11:10:00,40.73,40.85,40.6,40.64,39721.0,40.73,40.85,40.6,40.64,39721.0
2024-08-08 11:20:00,40.68,40.93,40.6,40.62,50709.0,40.68,40.93,40.6,40.62,50709.0
2024-08-08 11:30:00,40.62,40.72,40.44,40.57,38216.0,40.62,40.72,40.44,40.57,38216.0
2024-08-08 11:40:00,40.54,40.54,40.3,40.43,36068.0,40.54,40.54,40.3,40.43,36068.0
2024-08-08 11:50:00,40.41,40.66,40.4,40.51,32654.0,40.41,40.66,40.4,40.51,32654.0
2024-08-08 12:00:00,40.47,40.74,40.46,40.65,41246.0,40.47,40.74,40.46,40.65,41246.0
2024-08-08 12:10:00,40.64,40.69,40.27,40.39,60080.0,40.64,40.69,40.27,40.39,60080.0
2024-08-08 12:20:00,40.4,40.53,40.38,40.51,25648.0,40.4,40.53,40.38,40.51,25648.0
2024-08-08 12:30:00,40.46,40.62,40.4,40.47,68180.0,40.46,40.62,40.4,40.47,68180.0
2024-08-08 12:40:00,40.48,40.82,40.39,40.77,35354.0,40.48,40.82,40.39,40.77,35354.0
2024-08-08 12:50:00,40.8,41.01,40.69,40.95,32428.0,40.8,41.01,40.69,40.95,32428.0
2024-08-08 13:00:00,40.95,40.97,40.75,40.94,29036.0,40.95,40.97,40.75,40.94,29036.0
2024-08-08 13:10:00,40.95,41.1,40.94,41.08,30648.0,40.95,41.1,40.94,41.08,30648.0
2024-08-08 13:20:00,41.06,41.25,41.06,41.22,41440.0,41.06,41.25,41.06,41.22,41440.0
2024-08-08 13:30:00,41.22,41.42,41.2,41.4,94286.0,41.22,41.42,41.2,41.4,94286.0
2024-08-08 13:40:00,41.39,41.78,41.37,41.71,69313.0,41.39,41.78,41.37,41.71,69313.0
2024-08-08 13:50:00,41.71,41.77,41.41,41.51,71297.0,41.71,41.77,41.41,41.51,71297.0
2024-08-08 14:00:00,41.48,41.68,41.43,41.53,49316.0,41.48,41.68,41.43,41.53,49316.0
2024-08-08 14:10:00,41.54,41.7,41.48,41.7,40376.0,41.54,41.7,41.48,41.7,40376.0
2024-08-08 14:20:00,41.7,41.81,41.62,41.67,60477.0,41.7,41.81,41.62,41.67,60477.0
2024-08-08 14:30:00,41.67,41.78,41.54,41.59,31407.0,41.67,41.78,41.54,41.59,31407.0
2024-08-08 14:40:00,41.59,41.59,41.42,41.53,34812.0,41.59,41.59,41.42,41.53,34812.0
2024-08-08 14:50:00,41.53,41.61,41.47,41.52,43077.0,41.53,41.61,41.47,41.52,43077.0
2024-08-08 15:00:00,41.52,41.7,41.37,41.67,45687.0,41.52,41.7,41.37,41.67,45687.0
2024-08-08 15:10:00,41.68,41.77,41.66,41.72,49698.0,41.68,41.77,41.66,41.72,49698.0
2024-08-08 15:20:00,41.73,41.79,41.44,41.47,85517.0,41.73,41.79,41.44,41.47,85517.0
2024-08-08 15:30:00,41.47,41.5,41.11,41.15,84257.0,41.47,41.5,41.11,41.15,84257.0
2024-08-08 15:40:00,41.16,41.31,41.05,41.07,174331.0,41.16,41.31,41.05,41.07,174331.0
2024-08-08 15:50:00,41.04,41.2,40.88,41.11,457605.0,41.04,41.2,40.88,41.11,457605.0
2024-08-09 09:30:00,40.87,41.25,40.72,40.81,68303.0,40.87,41.25,40.72,40.81,68303.0
2024-08-09 09:40:00,40.76,40.77,40.27,40.27,71506.0,40.76,40.77,40.27,40.27,71506.0
2024-08-09 09:50:00,40.32,40.47,40.12,40.33,53547.0,40.32,40.47,40.12,40.33,53547.0
2024-08-09 10:00:00,40.24,40.65,39.95,40.43,57552.0,40.24,40.65,39.95,40.43,57552.0
2024-08-09 10:10:00,40.48,40.69,40.25,40.35,28847.0,40.48,40.69,40.25,40.35,28847.0
2024-08-09 10:20:00,40.41,40.53,40.35,40.49,35456.0,40.41,40.53,40.35,40.49,35456.0
2024-08-09 10:30:00,40.47,40.5,40.09,40.15,34876.0,40.47,40.5,40.09,40.15,34876.0
2024-08-09 10:40:00,40.18,40.3,40.01,40.07,35591.0,40.18,40.3,40.01,40.07,35591.0
2024-08-09 10:50:00,40.05,40.48,39.97,40.16,70049.0,40.05,40.48,39.97,40.16,70049.0
2024-08-09 11:00:00,40.14,40.47,40.13,40.3,58447.0,40.14,40.47,40.13,40.3,58447.0
2024-08-09 11:10:00,40.32,40.45,40.2,40.39,35618.0,40.32,40.45,40.2,40.39,35618.0
2024-08-09 11:20:00,40.41,40.42,40.08,40.08,43151.0,40.41,40.42,40.08,40.08,43151.0
2024-08-09 11:30:00,40.1,40.23,39.95,39.97,60004.0,40.1,40.23,39.95,39.97,60004.0
2024-08-09 11:40:00,39.98,40.23,39.98,40.12,38376.0,39.98,40.23,39.98,40.12,38376.0
2024-08-09 11:50:00,40.13,40.13,39.76,39.82,59247.0,40.13,40.13,39.76,39.82,59247.0
2024-08-09 12:00:00,39.82,39.86,39.74,39.79,26418.0,39.82,39.86,39.74,39.79,26418.0
2024-08-09 12:10:00,39.83,39.85,39.57,39.65,89091.0,39.83,39.85,39.57,39.65,89091.0
2024-08-09 12:20:00,39.66,39.73,39.47,39.69,79066.0,39.66,39.73,39.47,39.69,79066.0
2024-08-09 12:30:00,39.65,39.77,39.55,39.74,88698.0,39.65,39.77,39.55,39.74,88698.0
2024-08-09 12:40:00,39.75,39.77,39.52,39.62,44404.0,39.75,39.77,39.52,39.62,44404.0
2024-08-09 12:50:00,39.66,39.81,39.62,39.74,49165.0,39.66,39.81,39.62,39.74,49165.0
2024-08-09 13:00:00,39.76,39.89,39.7,39.83,38202.0,39.76,39.89,39.7,39.83,38202.0
2024-08-09 13:10:00,39.84,39.96,39.81,39.94,47439.0,39.84,39.96,39.81,39.94,47439.0
2024-08-09 13:20:00,39.98,40.16,39.97,40.16,41863.0,39.98,40.16,39.97,40.16,41863.0
2024-08-09 13:30:00,40.14,40.19,40.04,40.11,36397.0,40.14,40.19,40.04,40.11,36397.0
2024-08-09 13:40:00,40.09,40.17,39.88,40.0,63682.0,40.09,40.17,39.88,40.0,63682.0
2024-08-09 13:50:00,40.01,40.01,39.86,39.96,48157.0,40.01,40.01,39.86,39.96,48157.0
2024-08-09 14:00:00,39.96,40.29,39.94,40.29,52559.0,39.96,40.29,39.94,40.29,52559.0
2024-08-09 14:10:00,40.26,40.33,40.06,40.14,41549.0,40.26,40.33,40.06,40.14,41549.0
2024-08-09 14:20:00,40.14,40.15,39.7,39.72,49337.0,40.14,40.15,39.7,39.72,49337.0
2024-08-09 14:30:00,39.72,39.79,39.56,39.7,39347.0,39.72,39.79,39.56,39.7,39347.0
2024-08-09 14:40:00,39.7,39.77,39.63,39.67,33658.0,39.7,39.77,39.63,39.67,33658.0
2024-08-09 14:50:00,39.68,39.76,39.56,39.7,70772.0,39.68,39.76,39.56,39.7,70772.0
2024-08-09 15:00:00,39.71,39.76,39.6,39.74,42660.0,39.71,39.76,39.6,39.74,42660.0
2024-08-09 15:10:00,39.72,39.85,39.64,39.83,46735.0,39.72,39.85,39.64,39.83,46735.0
2024-08-09 15:20:00,39.83,39.99,39.72,39.93,51568.0,39.83,39.99,39.72,39.93,51568.0
2024-08-09 15:30:00,39.91,39.97,39.69,39.71,68303.0,39.91,39.97,39.69,39.71,68303.0
2024-08-09 15:40:00,39.73,39.77,39.54,39.66,112784.0,39.73,39.77,39.54,39.66,112784.0
2024-08-09 15:50:00,39.67,39.73,39.49,39.51,436606.0,39.67,39.73,39.49,39.51,436606.0
2024-08-12 09:30:00,39.33,39.89,38.82,38.96,92207.0,39.33,39.89,38.82,38.96,92207.0
2024-08-12 09:40:00,38.91,38.96,38.62,38.68,122372.0,38.91,38.96,38.62,38.68,122372.0
2024-08-12 09:50:00,38.66,38.87,38.11,38.45,143274.0,38.66,38.87,38.11,38.45,143274.0
2024-08-12 10:00:00,38.44,38.84,38.4,38.78,87791.0,38.44,38.84,38.4,38.78,87791.0
2024-08-12 10:10:00,38.8,38.83,38.55,38.7,115497.0,38.8,38.83,38.55,38.7,115497.0
2024-08-12 10:20:00,38.7,38.87,38.64,38.73,76956.0,38.7,38.87,38.64,38.73,76956.0
2024-08-12 10:30:00,38.75,39.23,38.73,39.09,75203.0,38.75,39.23,38.73,39.09,75203.0
2024-08-12 10:40:00,39.09,39.15,38.76,39.1,79892.0,39.09,39.15,38.76,39.1,79892.0
2024-08-12 10:50:00,39.08,39.16,38.94,39.02,37461.0,39.08,39.16,38.94,39.02,37461.0
2024-08-12 11:00:00,39.04,39.09,38.89,38.98,65233.0,39.04,39.09,38.89,38.98,65233.0
2024-08-12 11:10:00,39.01,39.17,38.98,39.15,29416.0,39.01,39.17,38.98,39.15,29416.0
2024-08-12 11:20:00,39.17,39.35,38.8,38.84,67084.0,39.17,39.35,38.8,38.84,67084.0
2024-08-12 11:30:00,38.78,38.9,38.69,38.87,34893.0,38.78,38.9,38.69,38.87,34893.0
2024-08-12 11:40:00,38.88,38.93,38.68,38.78,26966.0,38.88,38.93,38.68,38.78,26966.0
2024-08-12 11:50:00,38.77,39.14,38.76,39.09,33068.0,38.77,39.14,38.76,39.09,33068.0
2024-08-12 12:00:00,39.14,39.15,38.98,39.07,21585.0,39.14,39.15,38.98,39.07,21585.0
2024-08-12 12:10:00,39.05,39.05,38.86,38.93,39424.0,39.05,39.05,38.86,38.93,39424.0
2024-08-12 12:20:00,38.89,39.04,38.85,38.97,20861.0,38.89,39.04,38.85,38.97,20861.0
2024-08-12 12:30:00,38.98,39.0,38.77,38.82,35318.0,38.98,39.0,38.77,38.82,35318.0
2024-08-12 12:40:00,38.83,38.89,38.74,38.83,45293.0,38.83,38.89,38.74,38.83,45293.0
2024-08-12 12:50:00,38.82,38.91,38.73,38.8,27751.0,38.82,38.91,38.73,38.8,27751.0
2024-08-12 13:00:00,38.78,38.95,38.68,38.95,38536.0,38.78,38.95,38.68,38.95,38536.0
2024-08-12 13:10:00,38.92,39.06,38.85,39.06,37180.0,38.92,39.06,38.85,39.06,37180.0
2024-08-12 13:20:00,39.06,39.11,38.83,38.92,32763.0,39.06,39.11,38.83,38.92,32763.0
2024-08-12 13:30:00,38.91,38.98,38.85,38.98,29711.0,38.91,38.98,38.85,38.98,29711.0
2024-08-12 13:40:00,38.99,39.09,38.95,38.98,39794.0,38.99,39.09,38.95,38.98,39794.0
2024-08-12 13:50:00,38.96,39.08,38.92,39.02,43991.0,38.96,39.08,38.92,39.02,43991.0
2024-08-12 14:00:00,39.0,39.01,38.73,38.75,36943.0,39.0,39.01,38.73,38.75,36943.0
2024-08-12 14:10:00,38.75,38.88,38.74,38.8,45731.0,38.75,38.88,38.74,38.8,45731.0
2024-08-12 14:20:00,38.8,38.85,38.62,38.64,52665.0,38.8,38.85,38.62,38.64,52665.0
2024-08-12 14:30:00,38.64,38.7,38.58,38.67,49344.0,38.64,38.7,38.58,38.67,49344.0
2024-08-12 14:40:00,38.65,38.67,38.41,38.43,87324.0,38.65,38.67,38.41,38.43,87324.0
2024-08-12 14:50:00,38.41,38.57,38.3,38.33,61586.0,38.41,38.57,38.3,38.33,61586.0
2024-08-12 15:00:00,38.32,38.32,38.15,38.2,86160.0,38.32,38.32,38.15,38.2,86160.0
2024-08-12 15:10:00,38.2,38.48,38.19,38.42,117553.0,38.2,38.48,38.19,38.42,117553.0
2024-08-12 15:20:00,38.43,38.47,38.34,38.35,77890.0,38.43,38.47,38.34,38.35,77890.0
2024-08-12 15:30:00,38.34,38.35,38.18,38.23,126914.0,38.34,38.35,38.18,38.23,126914.0
2024-08-12 15:40:00,38.24,38.37,38.16,38.3,158978.0,38.24,38.37,38.16,38.3,158978.0
2024-08-12 15:50:00,38.3,38.31,38.02,38.21,636062.0,38.3,38.31,38.02,38.21,636062.0
2024-08-13 09:30:00,38.58,39.63,38.4,39.59,124921.0,38.58,39.63,38.4,39.59,124921.0
2024-08-13 09:40:00,39.58,40.28,39.56,40.28,89722.0,39.58,40.28,39.56,40.28,89722.0
2024-08-13 09:50:00,40.3,40.68,40.3,40.54,269222.0,40.3,40.68,40.3,40.54,269222.0
2024-08-13 10:00:00,40.52,40.89,40.39,40.8,110455.0,40.52,40.89,40.39,40.8,110455.0
2024-08-13 10:10:00,40.84,40.97,40.6,40.67,150839.0,40.84,40.97,40.6,40.67,150839.0
2024-08-13 10:20:00,40.69,40.8,40.61,40.66,74951.0,40.69,40.8,40.61,40.66,74951.0
2024-08-13 10:30:00,40.7,41.0,40.54,41.0,164253.0,40.7,41.0,40.54,41.0,164253.0
2024-08-13 10:40:00,40.98,41.29,40.97,41.23,71039.0,40.98,41.29,40.97,41.23,71039.0
2024-08-13 10:50:00,41.23,41.46,41.14,41.43,117014.0,41.23,41.46,41.14,41.43,117014.0
2024-08-13 11:00:00,41.44,41.54,41.29,41.41,114051.0,41.44,41.54,41.29,41.41,114051.0
2024-08-13 11:10:00,41.43,41.58,41.3,41.47,46310.0,41.43,41.58,41.3,41.47,46310.0
2024-08-13 11:20:00,41.48,41.62,41.47,41.5,49322.0,41.48,41.62,41.47,41.5,49322.0
2024-08-13 11:30:00,41.5,41.61,41.46,41.5,63202.0,41.5,41.61,41.46,41.5,63202.0
2024-08-13 11:40:00,41.52,41.62,41.45,41.54,55638.0,41.52,41.62,41.45,41.54,55638.0
2024-08-13 11:50:00,41.55,41.73,41.53,41.58,55336.0,41.55,41.73,41.53,41.58,55336.0
2024-08-13 12:00:00,41.56,41.92,41.53,41.91,61878.0,41.56,41.92,41.53,41.91,61878.0
2024-08-13 12:10:00,41.91,42.08,41.71,42.08,55675.0,41.91,42.08,41.71,42.08,55675.0
2024-08-13 12:20:00,42.08,42.18,41.94,42.08,59738.0,42.08,42.18,41.94,42.08,59738.0
2024-08-13 12:30:00,42.08,42.1,41.9,42.1,110729.0,42.08,42.1,41.9,42.1,110729.0
2024-08-13 12:40:00,42.09,42.34,42.09,42.33,80906.0,42.09,42.34,42.09,42.33,80906.0
2024-08-13 12:50:00,42.34,42.61,42.33,42.54,102746.0,42.34,42.61,42.33,42.54,102746.0
2024-08-13 13:00:00,42.51,42.54,42.28,42.46,82522.0,42.51,42.54,42.28,42.46,82522.0
2024-08-13 13:10:00,42.47,42.66,42.41,42.61,43755.0,42.47,42.66,42.41,42.61,43755.0
2024-08-13 13:20:00,42.61,42.68,42.47,42.58,40915.0,42.61,42.68,42.47,42.58,40915.0
2024-08-13 13:30:00,42.59,42.6,42.16,42.26,111892.0,42.59,42.6,42.16,42.26,111892.0
2024-08-13 13:40:00,42.26,42.33,41.97,42.18,83093.0,42.26,42.33,41.97,42.18,83093.0
2024-08-13 13:50:00,42.15,42.16,41.96,42.05,35796.0,42.15,42.16,41.96,42.05,35796.0
2024-08-13 14:00:00,42.05,42.18,42.0,42.07,52402.0,42.05,42.18,42.0,42.07,52402.0
2024-08-13 14:10:00,42.07,42.09,41.88,41.97,38391.0,42.07,42.09,41.88,41.97,38391.0
2024-08-13 14:20:00,41.97,42.1,41.97,42.02,36346.0,41.97,42.1,41.97,42.02,36346.0
2024-08-13 14:30:00,42.02,42.32,41.94,42.32,81231.0,42.02,42.32,41.94,42.32,81231.0
2024-08-13 14:40:00,42.32,42.32,42.13,42.26,68579.0,42.32,42.32,42.13,42.26,68579.0
2024-08-13 14:50:00,42.27,42.36,42.21,42.3,41326.0,42.27,42.36,42.21,42.3,41326.0
2024-08-13 15:00:00,42.29,42.29,42.18,42.24,54712.0,42.29,42.29,42.18,42.24,54712.0
2024-08-13 15:10:00,42.24,42.4,42.01,42.33,134624.0,42.24,42.4,42.01,42.33,134624.0
2024-08-13 15:20:00,42.3,42.4,42.14,42.37,65041.0,42.3,42.4,42.14,42.37,65041.0
2024-08-13 15:30:00,42.36,42.38,42.27,42.37,101395.0,42.36,42.38,42.27,42.37,101395.0
2024-08-13 15:40:00,42.35,42.37,42.02,42.12,133890.0,42.35,42.37,42.02,42.12,133890.0
2024-08-13 15:50:00,42.11,42.25,41.98,42.1,447785.0,42.11,42.25,41.98,42.1,447785.0
2024-08-14 09:30:00,42.6,42.6,42.0,42.47,93742.0,42.6,42.6,42.0,42.47,93742.0
2024-08-14 09:40:00,42.47,42.59,41.66,41.77,101244.0,42.47,42.59,41.66,41.77,101244.0
2024-08-14 09:50:00,41.79,42.0,41.12,41.25,61776.0,41.79,42.0,41.12,41.25,61776.0
2024-08-14 10:00:00,41.25,41.38,40.97,40.99,65576.0,41.25,41.38,40.97,40.99,65576.0
2024-08-14 10:10:00,41.05,41.07,40.67,41.07,61315.0,41.05,41.07,40.67,41.07,61315.0
2024-08-14 10:20:00,41.08,41.35,41.01,41.13,207839.0,41.08,41.35,41.01,41.13,207839.0
2024-08-14 10:30:00,41.13,41.16,40.66,40.86,141417.0,41.13,41.16,40.66,40.86,141417.0
2024-08-14 10:40:00,40.87,41.25,40.78,41.15,63823.0,40.87,41.25,40.78,41.15,63823.0
2024-08-14 10:50:00,41.15,41.36,41.02,41.28,54052.0,41.15,41.36,41.02,41.28,54052.0
2024-08-14 11:00:00,41.3,41.38,41.06,41.06,33559.0,41.3,41.38,41.06,41.06,33559.0
2024-08-14 11:10:00,41.12,41.31,41.03,41.12,28926.0,41.12,41.31,41.03,41.12,28926.0
2024-08-14 11:20:00,41.14,41.31,41.14,41.31,23731.0,41.14,41.31,41.14,41.31,23731.0
2024-08-14 11:30:00,41.31,41.4,41.26,41.39,27602.0,41.31,41.4,41.26,41.39,27602.0
2024-08-14 11:40:00,41.39,41.47,41.33,41.36,48816.0,41.39,41.47,41.33,41.36,48816.0
2024-08-14 11:50:00,41.36,41.47,41.06,41.23,53099.0,41.36,41.47,41.06,41.23,53099.0
2024-08-14 12:00:00,41.26,41.32,41.1,41.12,19800.0,41.26,41.32,41.1,41.12,19800.0
2024-08-14 12:10:00,41.07,41.09,40.81,40.84,52297.0,41.07,41.09,40.81,40.84,52297.0
2024-08-14 12:20:00,40.81,40.86,40.4,40.47,70971.0,40.81,40.86,40.4,40.47,70971.0
2024-08-14 12:30:00,40.47,40.53,40.4,40.52,32083.0,40.47,40.53,40.4,40.52,32083.0
2024-08-14 12:40:00,40.51,40.55,40.28,40.52,78106.0,40.51,40.55,40.28,40.52,78106.0
2024-08-14 12:50:00,40.52,40.93,40.51,40.91,48388.0,40.52,40.93,40.51,40.91,48388.0
2024-08-14 13:00:00,40.91,40.96,40.79,40.89,22171.0,40.91,40.96,40.79,40.89,22171.0
2024-08-14 13:10:00,40.89,40.97,40.79,40.95,29746.0,40.89,40.97,40.79,40.95,29746.0
2024-08-14 13:20:00,40.95,41.02,40.83,40.91,26333.0,40.95,41.02,40.83,40.91,26333.0
2024-08-14 13:30:00,40.91,40.98,40.74,40.74,36206.0,40.91,40.98,40.74,40.74,36206.0
2024-08-14 13:40:00,40.75,40.82,40.68,40.81,27110.0,40.75,40.82,40.68,40.81,27110.0
2024-08-14 13:50:00,40.81,40.89,40.73,40.75,29683.0,40.81,40.89,40.73,40.75,29683.0
2024-08-14 14:00:00,40.74,40.74,40.53,40.54,41060.0,40.74,40.74,40.53,40.54,41060.0
2024-08-14 14:10:00,40.56,40.61,40.46,40.48,33443.0,40.56,40.61,40.46,40.48,33443.0
2024-08-14 14:20:00,40.48,40.61,40.47,40.53,26017.0,40.48,40.61,40.47,40.53,26017.0
2024-08-14 14:30:00,40.51,40.66,40.49,40.57,39343.0,40.51,40.66,40.49,40.57,39343.0
2024-08-14 14:40:00,40.61,40.64,40.4,40.42,42042.0,40.61,40.64,40.4,40.42,42042.0
2024-08-14 14:50:00,40.43,40.78,40.42,40.78,51068.0,40.43,40.78,40.42,40.78,51068.0
2024-08-14 15:00:00,40.74,40.84,40.71,40.76,39053.0,40.74,40.84,40.71,40.76,39053.0
2024-08-14 15:10:00,40.77,41.01,40.73,40.96,68846.0,40.77,41.01,40.73,40.96,68846.0
2024-08-14 15:20:00,40.94,40.95,40.81,40.85,44295.0,40.94,40.95,40.81,40.85,44295.0
2024-08-14 15:30:00,40.85,40.86,40.7,40.81,69582.0,40.85,40.86,40.7,40.81,69582.0
2024-08-14 15:40:00,40.8,40.88,40.48,40.55,107648.0,40.8,40.88,40.48,40.55,107648.0
2024-08-14 15:50:00,40.56,40.63,40.17,40.2,528020.0,40.56,40.63,40.17,40.2,528020.0
2024-08-15 09:30:00,42.26,43.62,42.24,43.55,294629.0,42.26,43.62,42.24,43.55,294629.0
2024-08-15 09:40:00,43.55,43.65,43.34,43.58,312627.0,43.55,43.65,43.34,43.58,312627.0
2024-08-15 09:50:00,43.6,43.66,42.92,43.03,145949.0,43.6,43.66,42.92,43.03,145949.0
2024-08-15 10:00:00,43.02,43.23,42.51,42.68,85196.0,43.02,43.23,42.51,42.68,85196.0
2024-08-15 10:10:00,42.68,43.14,42.63,42.95,87117.0,42.68,43.14,42.63,42.95,87117.0
2024-08-15 10:20:00,42.91,43.03,42.56,42.84,76053.0,42.91,43.03,42.56,42.84,76053.0
2024-08-15 10:30:00,42.87,42.97,42.61,42.77,58489.0,42.87,42.97,42.61,42.77,58489.0
2024-08-15 10:40:00,42.75,42.91,42.62,42.91,125524.0,42.75,42.91,42.62,42.91,125524.0
2024-08-15 10:50:00,42.87,43.09,42.85,43.04,76134.0,42.87,43.09,42.85,43.04,76134.0
2024-08-15 11:00:00,43.06,43.36,43.05,43.27,109307.0,43.06,43.36,43.05,43.27,109307.0
2024-08-15 11:10:00,43.26,43.56,43.2,43.43,126160.0,43.26,43.56,43.2,43.43,126160.0
2024-08-15 11:20:00,43.41,43.49,43.15,43.21,154559.0,43.41,43.49,43.15,43.21,154559.0
2024-08-15 11:30:00,43.16,43.44,43.1,43.42,266388.0,43.16,43.44,43.1,43.42,266388.0
2024-08-15 11:40:00,43.42,43.57,43.35,43.52,60365.0,43.42,43.57,43.35,43.52,60365.0
2024-08-15 11:50:00,43.52,43.87,43.5,43.59,74473.0,43.52,43.87,43.5,43.59,74473.0
2024-08-15 12:00:00,43.61,43.83,43.59,43.79,38727.0,43.61,43.83,43.59,43.79,38727.0
2024-08-15 12:10:00,43.78,43.91,43.66,43.89,76657.0,43.78,43.91,43.66,43.89,76657.0
2024-08-15 12:20:00,43.9,43.99,43.75,43.86,42941.0,43.9,43.99,43.75,43.86,42941.0
2024-08-15 12:30:00,43.88,43.99,43.84,43.91,26674.0,43.88,43.99,43.84,43.91,26674.0
2024-08-15 12:40:00,43.91,44.01,43.74,43.74,59052.0,43.91,44.01,43.74,43.74,59052.0
2024-08-15 12:50:00,43.78,43.8,43.67,43.76,25387.0,43.78,43.8,43.67,43.76,25387.0
2024-08-15 13:00:00,43.76,43.76,43.58,43.59,19522.0,43.76,43.76,43.58,43.59,19522.0
2024-08-15 13:10:00,43.58,43.78,43.5,43.78,87264.0,43.58,43.78,43.5,43.78,87264.0
2024-08-15 13:20:00,43.8,44.02,43.78,43.95,59144.0,43.8,44.02,43.78,43.95,59144.0
2024-08-15 13:30:00,43.95,44.09,43.9,44.08,56983.0,43.95,44.09,43.9,44.08,56983.0
2024-08-15 13:40:00,44.08,44.45,44.07,44.28,125489.0,44.08,44.45,44.07,44.28,125489.0
2024-08-15 13:50:00,44.26,44.35,44.24,44.27,55073.0,44.26,44.35,44.24,44.27,55073.0
2024-08-15 14:00:00,44.26,44.31,44.07,44.13,55884.0,44.26,44.31,44.07,44.13,55884.0
2024-08-15 14:10:00,44.13,44.35,44.07,44.34,91741.0,44.13,44.35,44.07,44.34,91741.0
2024-08-15 14:20:00,44.33,44.41,44.21,44.34,62989.0,44.33,44.41,44.21,44.34,62989.0
2024-08-15 14:30:00,44.35,44.43,44.26,44.43,54008.0,44.35,44.43,44.26,44.43,54008.0
2024-08-15 14:40:00,44.41,44.43,44.28,44.37,79232.0,44.41,44.43,44.28,44.37,79232.0
2024-08-15 14:50:00,44.36,44.54,44.34,44.49,64518.0,44.36,44.54,44.34,44.49,64518.0
2024-08-15 15:00:00,44.48,44.48,44.18,44.21,90179.0,44.48,44.48,44.18,44.21,90179.0
2024-08-15 15:10:00,44.21,44.33,43.91,44.0,68572.0,44.21,44.33,43.91,44.0,68572.0
2024-08-15 15:20:00,44.01,44.31,43.99,44.3,97745.0,44.01,44.31,43.99,44.3,97745.0
2024-08-15 15:30:00,44.32,44.65,44.3,44.52,174355.0,44.32,44.65,44.3,44.52,174355.0
2024-08-15 15:40:00,44.52,44.63,44.07,44.15,177524.0,44.52,44.63,44.07,44.15,177524.0
2024-08-15 15:50:00,44.15,44.3,43.97,44.2,423377.0,44.15,44.3,43.97,44.2,423377.0
2024-08-16 09:30:00,43.87,44.59,43.78,44.32,59493.0,43.87,44.59,43.78,44.32,59493.0
2024-08-16 09:40:00,44.44,44.59,43.93,44.01,114205.0,44.44,44.59,43.93,44.01,114205.0
2024-08-16 09:50:00,44.02,44.42,43.91,44.02,32253.0,44.02,44.42,43.91,44.02,32253.0
2024-08-16 10:00:00,44.08,44.39,43.85,43.95,101230.0,44.08,44.39,43.85,43.95,101230.0
2024-08-16 10:10:00,43.96,44.3,43.9,44.27,34860.0,43.96,44.3,43.9,44.27,34860.0
2024-08-16 10:20:00,44.2,44.54,44.12,44.44,94565.0,44.2,44.54,44.12,44.44,94565.0
2024-08-16 10:30:00,44.47,44.55,44.27,44.55,74544.0,44.47,44.55,44.27,44.55,74544.0
2024-08-16 10:40:00,44.55,44.65,44.18,44.21,80134.0,44.55,44.65,44.18,44.21,80134.0
2024-08-16 10:50:00,44.25,44.5,43.88,43.9,59767.0,44.25,44.5,43.88,43.9,59767.0
2024-08-16 11:00:00,43.9,43.96,43.66,43.84,67171.0,43.9,43.96,43.66,43.84,67171.0
2024-08-16 11:10:00,43.81,43.81,43.54,43.61,34639.0,43.81,43.81,43.54,43.61,34639.0
2024-08-16 11:20:00,43.6,43.63,43.41,43.55,22537.0,43.6,43.63,43.41,43.55,22537.0
2024-08-16 11:30:00,43.55,43.73,43.49,43.65,22200.0,43.55,43.73,43.49,43.65,22200.0
2024-08-16 11:40:00,43.64,43.85,43.62,43.79,28607.0,43.64,43.85,43.62,43.79,28607.0
2024-08-16 11:50:00,43.77,43.91,43.7,43.82,15234.0,43.77,43.91,43.7,43.82,15234.0
2024-08-16 12:00:00,43.79,43.81,43.66,43.74,17594.0,43.79,43.81,43.66,43.74,17594.0
2024-08-16 12:10:00,43.74,43.88,43.69,43.85,23597.0,43.74,43.88,43.69,43.85,23597.0
2024-08-16 12:20:00,43.85,44.1,43.82,44.09,20863.0,43.85,44.1,43.82,44.09,20863.0
2024-08-16 12:30:00,44.07,44.19,44.01,44.19,21323.0,44.07,44.19,44.01,44.19,21323.0
2024-08-16 12:40:00,44.19,44.22,44.08,44.14,51444.0,44.19,44.22,44.08,44.14,51444.0
2024-08-16 12:50:00,44.14,44.36,44.13,44.26,19473.0,44.14,44.36,44.13,44.26,19473.0
2024-08-16 13:00:00,44.26,44.39,44.01,44.01,35120.0,44.26,44.39,44.01,44.01,35120.0
2024-08-16 13:10:00,44.03,44.14,43.96,44.02,36691.0,44.03,44.14,43.96,44.02,36691.0
2024-08-16 13:20:00,44.0,44.05,43.96,44.03,27030.0,44.0,44.05,43.96,44.03,27030.0
2024-08-16 13:30:00,44.03,44.03,43.93,44.02,23018.0,44.03,44.03,43.93,44.02,23018.0
2024-08-16 13:40:00,44.04,44.1,43.91,43.92,23662.0,44.04,44.1,43.91,43.92,23662.0
2024-08-16 13:50:00,43.94,44.04,43.82,43.99,21198.0,43.94,44.04,43.82,43.99,21198.0
2024-08-16 14:00:00,44.0,44.0,43.76,43.81,29459.0,44.0,44.0,43.76,43.81,29459.0
2024-08-16 14:10:00,43.82,44.03,43.81,44.02,28176.0,43.82,44.03,43.81,44.02,28176.0
2024-08-16 14:20:00,44.03,44.25,44.01,44.24,35019.0,44.03,44.25,44.01,44.24,35019.0
2024-08-16 14:30:00,44.25,44.33,44.15,44.32,23579.0,44.25,44.33,44.15,44.32,23579.0
2024-08-16 14:40:00,44.33,44.35,44.14,44.16,30502.0,44.33,44.35,44.14,44.16,30502.0
2024-08-16 14:50:00,44.14,44.24,44.1,44.23,47887.0,44.14,44.24,44.1,44.23,47887.0
2024-08-16 15:00:00,44.23,44.25,44.12,44.17,33957.0,44.23,44.25,44.12,44.17,33957.0
2024-08-16 15:10:00,44.18,44.37,44.16,44.34,60580.0,44.18,44.37,44.16,44.34,60580.0
2024-08-16 15:20:00,44.34,44.36,44.2,44.25,52312.0,44.34,44.36,44.2,44.25,52312.0
2024-08-16 15:30:00,44.25,44.36,44.23,44.29,57976.0,44.25,44.36,44.23,44.29,57976.0
2024-08-16 15:40:00,44.29,44.51,44.26,44.45,108000.0,44.29,44.51,44.26,44.45,108000.0
2024-08-16 15:50:00,44.44,44.53,44.11,44.26,373109.0,44.44,44.53,44.11,44.26,373109.0
2024-08-19 09:30:00,44.52,44.65,44.11,44.3,52107.0,44.52,44.65,44.11,44.3,52107.0
2024-08-19 09:40:00,44.28,44.52,44.06,44.21,55916.0,44.28,44.52,44.06,44.21,55916.0
2024-08-19 09:50:00,44.23,44.35,44.08,44.1,49003.0,44.23,44.35,44.08,44.1,49003.0
2024-08-19 10:00:00,44.09,44.14,43.64,43.99,98871.0,44.09,44.14,43.64,43.99,98871.0
2024-08-19 10:10:00,43.98,44.03,43.57,43.6,47960.0,43.98,44.03,43.57,43.6,47960.0
2024-08-19 10:20:00,43.62,43.99,43.55,43.95,30159.0,43.62,43.99,43.55,43.95,30159.0
2024-08-19 10:30:00,43.95,44.21,43.88,43.89,34972.0,43.95,44.21,43.88,43.89,34972.0
2024-08-19 10:40:00,43.95,44.18,43.88,44.11,42380.0,43.95,44.18,43.88,44.11,42380.0
2024-08-19 10:50:00,44.12,44.38,44.11,44.37,29965.0,44.12,44.38,44.11,44.37,29965.0
2024-08-19 11:00:00,44.38,44.54,44.25,44.54,34520.0,44.38,44.54,44.25,44.54,34520.0
2024-08-19 11:10:00,44.52,44.52,44.13,44.29,33760.0,44.52,44.52,44.13,44.29,33760.0
2024-08-19 11:20:00,44.27,44.31,44.16,44.16,25701.0,44.27,44.31,44.16,44.16,25701.0
2024-08-19 11:30:00,44.14,44.15,43.94,43.96,21707.0,44.14,44.15,43.94,43.96,21707.0
2024-08-19 11:40:00,43.99,43.99,43.82,43.89,24045.0,43.99,43.99,43.82,43.89,24045.0
2024-08-19 11:50:00,43.88,43.96,43.78,43.81,22753.0,43.88,43.96,43.78,43.81,22753.0
2024-08-19 12:00:00,43.8,44.12,43.75,43.93,36191.0,43.8,44.12,43.75,43.93,36191.0
2024-08-19 12:10:00,43.91,44.23,43.91,44.23,18215.0,43.91,44.23,43.91,44.23,18215.0
2024-08-19 12:20:00,44.23,44.25,44.09,44.14,25120.0,44.23,44.25,44.09,44.14,25120.0
2024-08-19 12:30:00,44.12,44.14,44.03,44.14,22732.0,44.12,44.14,44.03,44.14,22732.0
2024-08-19 12:40:00,44.15,44.22,43.85,43.98,32648.0,44.15,44.22,43.85,43.98,32648.0
2024-08-19 12:50:00,43.98,44.02,43.86,43.93,20876.0,43.98,44.02,43.86,43.93,20876.0
2024-08-19 13:00:00,43.92,43.95,43.79,43.9,30513.0,43.92,43.95,43.79,43.9,30513.0
2024-08-19 13:10:00,43.9,43.95,43.83,43.94,28321.0,43.9,43.95,43.83,43.94,28321.0
2024-08-19 13:20:00,43.92,44.1,43.91,44.03,35789.0,43.92,44.1,43.91,44.03,35789.0
2024-08-19 13:30:00,44.06,44.14,43.99,44.07,35634.0,44.06,44.14,43.99,44.07,35634.0
2024-08-19 13:40:00,44.09,44.1,44.0,44.06,20286.0,44.09,44.1,44.0,44.06,20286.0
2024-08-19 13:50:00,44.06,44.08,43.98,44.04,25325.0,44.06,44.08,43.98,44.04,25325.0
2024-08-19 14:00:00,44.04,44.04,43.91,43.98,26922.0,44.04,44.04,43.91,43.98,26922.0
2024-08-19 14:10:00,43.97,44.0,43.88,43.95,27196.0,43.97,44.0,43.88,43.95,27196.0
2024-08-19 14:20:00,43.95,44.16,43.92,44.11,27740.0,43.95,44.16,43.92,44.11,27740.0
2024-08-19 14:30:00,44.1,44.24,44.1,44.18,30988.0,44.1,44.24,44.1,44.18,30988.0
2024-08-19 14:40:00,44.16,44.36,44.16,44.35,65015.0,44.16,44.36,44.16,44.35,65015.0
2024-08-19 14:50:00,44.36,44.39,44.21,44.31,60441.0,44.36,44.39,44.21,44.31,60441.0
2024-08-19 15:00:00,44.28,44.43,44.1,44.13,64985.0,44.28,44.43,44.1,44.13,64985.0
2024-08-19 15:10:00,44.11,44.14,43.97,44.1,57517.0,44.11,44.14,43.97,44.1,57517.0
2024-08-19 15:20:00,44.09,44.1,43.95,44.04,44035.0,44.09,44.1,43.95,44.04,44035.0
2024-08-19 15:30:00,44.02,44.12,43.99,44.07,60338.0,44.02,44.12,43.99,44.07,60338.0
2024-08-19 15:40:00,44.07,44.26,44.04,44.08,78713.0,44.07,44.26,44.04,44.08,78713.0
2024-08-19 15:50:00,44.06,44.11,43.9,44.07,294931.0,44.06,44.11,43.9,44.07,294931.0
2024-08-20 09:30:00,43.91,44.05,43.03,43.38,119937.0,43.91,44.05,43.03,43.38,119937.0
2024-08-20 09:40:00,43.41,43.84,43.13,43.25,101707.0,43.41,43.84,43.13,43.25,101707.0
2024-08-20 09:50:00,43.24,43.32,42.86,42.95,138031.0,43.24,43.32,42.86,42.95,138031.0
2024-08-20 10:00:00,42.94,42.95,42.46,42.8,137048.0,42.94,42.95,42.46,42.8,137048.0
2024-08-20 10:10:00,42.78,42.8,42.25,42.35,99406.0,42.78,42.8,42.25,42.35,99406.0
2024-08-20 10:20:00,42.35,42.54,42.27,42.28,106871.0,42.35,42.54,42.27,42.28,106871.0
2024-08-20 10:30:00,42.27,42.36,42.15,42.18,104124.0,42.27,42.36,42.15,42.18,104124.0
2024-08-20 10:40:00,42.18,42.36,42.0,42.28,72335.0,42.18,42.36,42.0,42.28,72335.0
2024-08-20 10:50:00,42.27,42.42,42.15,42.15,64169.0,42.27,42.42,42.15,42.15,64169.0
2024-08-20 11:00:00,42.15,42.47,42.07,42.42,61281.0,42.15,42.47,42.07,42.42,61281.0
2024-08-20 11:10:00,42.38,42.44,42.22,42.42,38550.0,42.38,42.44,42.22,42.42,38550.0
2024-08-20 11:20:00,42.4,42.41,42.25,42.28,36877.0,42.4,42.41,42.25,42.28,36877.0
2024-08-20 11:30:00,42.27,42.35,42.18,42.31,32192.0,42.27,42.35,42.18,42.31,32192.0
2024-08-20 11:40:00,42.3,42.33,42.11,42.14,24269.0,42.3,42.33,42.11,42.14,24269.0
2024-08-20 11:50:00,42.15,42.29,42.11,42.29,27018.0,42.15,42.29,42.11,42.29,27018.0
2024-08-20 12:00:00,42.28,42.32,42.18,42.21,37023.0,42.28,42.32,42.18,42.21,37023.0
2024-08-20 12:10:00,42.23,42.25,42.02,42.04,49052.0,42.23,42.25,42.02,42.04,49052.0
2024-08-20 12:20:00,42.05,42.06,41.92,41.95,37260.0,42.05,42.06,41.92,41.95,37260.0
2024-08-20 12:30:00,41.93,41.97,41.82,41.87,42108.0,41.93,41.97,41.82,41.87,42108.0
2024-08-20 12:40:00,41.88,42.04,41.85,42.01,39557.0,41.88,42.04,41.85,42.01,39557.0
2024-08-20 12:50:00,42.01,42.02,41.88,41.91,35807.0,42.01,42.02,41.88,41.91,35807.0
2024-08-20 13:00:00,41.91,42.02,41.79,42.02,33460.0,41.91,42.02,41.79,42.02,33460.0
2024-08-20 13:10:00,42.01,42.15,41.98,42.14,38942.0,42.01,42.15,41.98,42.14,38942.0
2024-08-20 13:20:00,42.13,42.44,42.1,42.41,35389.0,42.13,42.44,42.1,42.41,35389.0
2024-08-20 13:30:00,42.41,42.53,42.29,42.3,49168.0,42.41,42.53,42.29,42.3,49168.0
2024-08-20 13:40:00,42.3,42.67,42.25,42.64,57166.0,42.3,42.67,42.25,42.64,57166.0
2024-08-20 13:50:00,42.65,42.72,42.57,42.72,53880.0,42.65,42.72,42.57,42.72,53880.0
2024-08-20 14:00:00,42.71,42.73,42.56,42.6,51382.0,42.71,42.73,42.56,42.6,51382.0
2024-08-20 14:10:00,42.61,42.69,42.59,42.68,36543.0,42.61,42.69,42.59,42.68,36543.0
2024-08-20 14:20:00,42.68,42.75,42.53,42.55,31474.0,42.68,42.75,42.53,42.55,31474.0
2024-08-20 14:30:00,42.55,42.6,42.51,42.52,24999.0,42.55,42.6,42.51,42.52,24999.0
2024-08-20 14:40:00,42.51,42.56,42.38,42.42,40564.0,42.51,42.56,42.38,42.42,40564.0
2024-08-20 14:50:00,42.42,42.46,42.36,42.42,40327.0,42.42,42.46,42.36,42.42,40327.0
2024-08-20 15:00:00,42.42,42.43,42.33,42.35,41581.0,42.42,42.43,42.33,42.35,41581.0
2024-08-20 15:10:00,42.34,42.41,42.31,42.39,43563.0,42.34,42.41,42.31,42.39,43563.0
2024-08-20 15:20:00,42.39,42.42,42.27,42.29,58100.0,42.39,42.42,42.27,42.29,58100.0
2024-08-20 15:30:00,42.3,42.43,42.23,42.37,70961.0,42.3,42.43,42.23,42.37,70961.0
2024-08-20 15:40:00,42.36,42.44,42.32,42.33,83558.0,42.36,42.44,42.32,42.33,83558.0
2024-08-20 15:50:00,42.36,42.36,42.02,42.26,329045.0,42.36,42.36,42.02,42.26,329045.0
2024-08-21 09:30:00,43.06,43.06,42.51,43.0,66445.0,43.06,43.06,42.51,43.0,66445.0
2024-08-21 09:40:00,42.88,43.02,42.72,42.97,42812.0,42.88,43.02,42.72,42.97,42812.0
2024-08-21 09:50:00,42.94,43.22,42.78,43.07,57261.0,42.94,43.22,42.78,43.07,57261.0
2024-08-21 10:00:00,43.13,43.33,43.01,43.16,64004.0,43.13,43.33,43.01,43.16,64004.0
2024-08-21 10:10:00,43.18,43.21,42.91,43.21,38689.0,43.18,43.21,42.91,43.21,38689.0
2024-08-21 10:20:00,43.22,43.47,43.15,43.34,56294.0,43.22,43.47,43.15,43.34,56294.0
2024-08-21 10:30:00,43.39,43.44,43.06,43.16,70046.0,43.39,43.44,43.06,43.16,70046.0
2024-08-21 10:40:00,43.17,43.33,42.98,43.01,39119.0,43.17,43.33,42.98,43.01,39119.0
2024-08-21 10:50:00,43.0,43.06,42.78,42.97,105182.0,43.0,43.06,42.78,42.97,105182.0
2024-08-21 11:00:00,42.94,42.99,42.86,42.96,50262.0,42.94,42.99,42.86,42.96,50262.0
2024-08-21 11:10:00,42.98,42.99,42.7,42.7,23357.0,42.98,42.99,42.7,42.7,23357.0
2024-08-21 11:20:00,42.72,42.79,42.42,42.52,47084.0,42.72,42.79,42.42,42.52,47084.0
2024-08-21 11:30:00,42.52,42.63,42.5,42.61,25940.0,42.52,42.63,42.5,42.61,25940.0
2024-08-21 11:40:00,42.61,42.87,42.6,42.61,22838.0,42.61,42.87,42.6,42.61,22838.0
2024-08-21 11:50:00,42.59,42.68,42.54,42.61,23041.0,42.59,42.68,42.54,42.61,23041.0
2024-08-21 12:00:00,42.61,42.61,42.43,42.52,41854.0,42.61,42.61,42.43,42.52,41854.0
2024-08-21 12:10:00,42.52,42.68,42.5,42.65,27343.0,42.52,42.68,42.5,42.65,27343.0
2024-08-21 12:20:00,42.66,42.68,42.57,42.57,19140.0,42.66,42.68,42.57,42.57,19140.0
2024-08-21 12:30:00,42.57,42.77,42.55,42.72,21845.0,42.57,42.77,42.55,42.72,21845.0
2024-08-21 12:40:00,42.72,42.85,42.66,42.84,15242.0,42.72,42.85,42.66,42.84,15242.0
2024-08-21 12:50:00,42.86,43.01,42.82,42.86,26895.0,42.86,43.01,42.82,42.86,26895.0
2024-08-21 13:00:00,42.87,42.87,42.66,42.67,17362.0,42.87,42.87,42.66,42.67,17362.0
2024-08-21 13:10:00,42.67,42.71,42.53,42.58,41570.0,42.67,42.71,42.53,42.58,41570.0
2024-08-21 13:20:00,42.59,42.6,42.52,42.58,28162.0,42.59,42.6,42.52,42.58,28162.0
2024-08-21 13:30:00,42.57,42.67,42.55,42.57,31466.0,42.57,42.67,42.55,42.57,31466.0
2024-08-21 13:40:00,42.57,42.67,42.51,42.65,57714.0,42.57,42.67,42.51,42.65,57714.0
2024-08-21 13:50:00,42.65,42.67,42.54,42.55,72578.0,42.65,42.67,42.54,42.55,72578.0
2024-08-21 14:00:00,42.55,42.66,42.47,42.48,58523.0,42.55,42.66,42.47,42.48,58523.0
2024-08-21 14:10:00,42.5,42.68,42.41,42.65,36936.0,42.5,42.68,42.41,42.65,36936.0
2024-08-21 14:20:00,42.62,42.83,42.62,42.8,20453.0,42.62,42.83,42.62,42.8,20453.0
2024-08-21 14:30:00,42.82,42.99,42.76,42.86,32398.0,42.82,42.99,42.76,42.86,32398.0
2024-08-21 14:40:00,42.84,42.86,42.71,42.8,22164.0,42.84,42.86,42.71,42.8,22164.0
2024-08-21 14:50:00,42.79,42.96,42.78,42.89,36242.0,42.79,42.96,42.78,42.89,36242.0
2024-08-21 15:00:00,42.91,43.08,42.84,43.08,43219.0,42.91,43.08,42.84,43.08,43219.0
2024-08-21 15:10:00,43.09,43.26,43.07,43.1,103441.0,43.09,43.26,43.07,43.1,103441.0
2024-08-21 15:20:00,43.1,43.51,43.0,43.41,136301.0,43.1,43.51,43.0,43.41,136301.0
2024-08-21 15:30:00,43.42,43.62,43.39,43.58,96109.0,43.42,43.62,43.39,43.58,96109.0
2024-08-21 15:40:00,43.6,43.67,43.39,43.67,83931.0,43.6,43.67,43.39,43.67,83931.0
2024-08-21 15:50:00,43.68,43.82,43.61,43.8,289772.0,43.68,43.82,43.61,43.8,289772.0
2024-08-22 09:30:00,43.22,43.32,42.34,42.79,205802.0,43.22,43.32,42.34,42.79,205802.0
2024-08-22 09:40:00,42.79,43.25,42.06,42.1,83512.0,42.79,43.25,42.06,42.1,83512.0
2024-08-22 09:50:00,42.1,42.38,41.95,42.23,48753.0,42.1,42.38,41.95,42.23,48753.0
2024-08-22 10:00:00,42.25,42.43,42.06,42.13,45655.0,42.25,42.43,42.06,42.13,45655.0
2024-08-22 10:10:00,42.13,42.17,41.9,41.97,62248.0,42.13,42.17,41.9,41.97,62248.0
2024-08-22 10:20:00,41.98,42.22,41.96,42.17,57052.0,41.98,42.22,41.96,42.17,57052.0
2024-08-22 10:30:00,42.16,42.27,41.94,42.25,54944.0,42.16,42.27,41.94,42.25,54944.0
2024-08-22 10:40:00,42.21,42.42,42.2,42.32,97844.0,42.21,42.42,42.2,42.32,97844.0
2024-08-22 10:50:00,42.34,42.55,42.2,42.51,107566.0,42.34,42.55,42.2,42.51,107566.0
2024-08-22 11:00:00,42.57,42.81,42.57,42.63,43862.0,42.57,42.81,42.57,42.63,43862.0
2024-08-22 11:10:00,42.65,42.82,42.48,42.49,36720.0,42.65,42.82,42.48,42.49,36720.0
2024-08-22 11:20:00,42.51,42.72,42.38,42.7,46454.0,42.51,42.72,42.38,42.7,46454.0
2024-08-22 11:30:00,42.68,42.86,42.54,42.6,84152.0,42.68,42.86,42.54,42.6,84152.0
2024-08-22 11:40:00,42.6,42.78,42.27,42.28,43019.0,42.6,42.78,42.27,42.28,43019.0
2024-08-22 11:50:00,42.27,42.5,42.26,42.44,21614.0,42.27,42.5,42.26,42.44,21614.0
2024-08-22 12:00:00,42.45,42.57,42.29,42.52,48485.0,42.45,42.57,42.29,42.52,48485.0
2024-08-22 12:10:00,42.52,42.53,42.34,42.42,20265.0,42.52,42.53,42.34,42.42,20265.0
2024-08-22 12:20:00,42.46,42.62,42.43,42.53,38681.0,42.46,42.62,42.43,42.53,38681.0
2024-08-22 12:30:00,42.51,42.52,42.33,42.34,27743.0,42.51,42.52,42.33,42.34,27743.0
2024-08-22 12:40:00,42.33,42.38,42.26,42.31,19088.0,42.33,42.38,42.26,42.31,19088.0
2024-08-22 12:50:00,42.31,42.34,42.12,42.22,24840.0,42.31,42.34,42.12,42.22,24840.0
2024-08-22 13:00:00,42.17,42.28,42.13,42.22,10076.0,42.17,42.28,42.13,42.22,10076.0
2024-08-22 13:10:00,42.25,42.37,42.14,42.23,11463.0,42.25,42.37,42.14,42.23,11463.0
2024-08-22 13:20:00,42.23,42.25,42.12,42.15,11675.0,42.23,42.25,42.12,42.15,11675.0
2024-08-22 13:30:00,42.2,42.2,41.92,41.94,84288.0,42.2,42.2,41.92,41.94,84288.0
2024-08-22 13:40:00,41.93,41.95,41.68,41.71,31964.0,41.93,41.95,41.68,41.71,31964.0
2024-08-22 13:50:00,41.71,41.76,41.53,41.61,48123.0,41.71,41.76,41.53,41.61,48123.0
2024-08-22 14:00:00,41.6,41.61,41.41,41.58,51897.0,41.6,41.61,41.41,41.58,51897.0
2024-08-22 14:10:00,41.58,41.64,41.49,41.64,36184.0,41.58,41.64,41.49,41.64,36184.0
2024-08-22 14:20:00,41.66,41.7,41.55,41.63,28063.0,41.66,41.7,41.55,41.63,28063.0
2024-08-22 14:30:00,41.62,41.74,41.59,41.64,26791.0,41.62,41.74,41.59,41.64,26791.0
2024-08-22 14:40:00,41.64,41.86,41.6,41.78,35146.0,41.64,41.86,41.6,41.78,35146.0
2024-08-22 14:50:00,41.76,41.92,41.76,41.88,39835.0,41.76,41.92,41.76,41.88,39835.0
2024-08-22 15:00:00,41.89,42.4,41.88,42.14,54720.0,41.89,42.4,41.88,42.14,54720.0
2024-08-22 15:10:00,42.16,42.25,42.02,42.09,28389.0,42.16,42.25,42.02,42.09,28389.0
2024-08-22 15:20:00,42.06,42.08,41.65,41.83,69731.0,42.06,42.08,41.65,41.83,69731.0
2024-08-22 15:30:00,41.78,41.89,41.65,41.85,49521.0,41.78,41.89,41.65,41.85,49521.0
2024-08-22 15:40:00,41.85,41.89,41.77,41.83,59403.0,41.85,41.89,41.77,41.83,59403.0
2024-08-22 15:50:00,41.83,41.87,41.53,41.81,302174.0,41.83,41.87,41.53,41.81,302174.0
2024-08-23 09:30:00,42.34,42.66,42.04,42.46,127859.0,42.34,42.66,42.04,42.46,127859.0
2024-08-23 09:40:00,42.46,42.58,42.32,42.36,94093.0,42.46,42.58,42.32,42.36,94093.0
2024-08-23 09:50:00,42.36,42.36,42.07,42.1,43462.0,42.36,42.36,42.07,42.1,43462.0
2024-08-23 10:00:00,42.11,43.55,42.11,43.52,241390.0,42.11,43.55,42.11,43.52,241390.0
2024-08-23 10:10:00,43.52,44.02,43.48,43.65,113306.0,43.52,44.02,43.48,43.65,113306.0
2024-08-23 10:20:00,43.65,44.34,43.6,44.17,74102.0,43.65,44.34,43.6,44.17,74102.0
2024-08-23 10:30:00,44.16,44.61,44.15,44.55,106962.0,44.16,44.61,44.15,44.55,106962.0
2024-08-23 10:40:00,44.58,45.14,44.46,44.47,206399.0,44.58,45.14,44.46,44.47,206399.0
2024-08-23 10:50:00,44.5,45.05,44.39,44.84,245123.0,44.5,45.05,44.39,44.84,245123.0
2024-08-23 11:00:00,44.82,45.23,44.68,45.16,109835.0,44.82,45.23,44.68,45.16,109835.0
2024-08-23 11:10:00,45.16,45.2,44.87,45.16,88152.0,45.16,45.2,44.87,45.16,88152.0
2024-08-23 11:20:00,45.19,45.61,45.16,45.49,100511.0,45.19,45.61,45.16,45.49,100511.0
2024-08-23 11:30:00,45.51,45.85,45.48,45.7,113553.0,45.51,45.85,45.48,45.7,113553.0
2024-08-23 11:40:00,45.69,45.81,45.35,45.62,207330.0,45.69,45.81,45.35,45.62,207330.0
2024-08-23 11:50:00,45.6,45.65,45.27,45.41,112244.0,45.6,45.65,45.27,45.41,112244.0
2024-08-23 12:00:00,45.4,45.5,45.15,45.27,184215.0,45.4,45.5,45.15,45.27,184215.0
2024-08-23 12:10:00,45.27,45.3,44.89,45.11,84267.0,45.27,45.3,44.89,45.11,84267.0
2024-08-23 12:20:00,45.09,45.35,45.09,45.28,112151.0,45.09,45.35,45.09,45.28,112151.0
2024-08-23 12:30:00,45.26,45.54,45.24,45.51,66940.0,45.26,45.54,45.24,45.51,66940.0
2024-08-23 12:40:00,45.51,45.51,44.93,45.11,68505.0,45.51,45.51,44.93,45.11,68505.0
2024-08-23 12:50:00,45.11,45.44,45.11,45.29,38379.0,45.11,45.44,45.11,45.29,38379.0
2024-08-23 13:00:00,45.3,45.57,45.28,45.55,40264.0,45.3,45.57,45.28,45.55,40264.0
2024-08-23 13:10:00,45.57,45.78,45.56,45.69,59450.0,45.57,45.78,45.56,45.69,59450.0
2024-08-23 13:20:00,45.69,45.73,45.62,45.68,29335.0,45.69,45.73,45.62,45.68,29335.0
2024-08-23 13:30:00,45.67,45.75,45.65,45.73,23053.0,45.67,45.75,45.65,45.73,23053.0
2024-08-23 13:40:00,45.73,45.74,45.6,45.66,32778.0,45.73,45.74,45.6,45.66,32778.0
2024-08-23 13:50:00,45.67,45.79,45.67,45.67,60783.0,45.67,45.79,45.67,45.67,60783.0
2024-08-23 14:00:00,45.65,45.71,45.55,45.6,33889.0,45.65,45.71,45.55,45.6,33889.0
2024-08-23 14:10:00,45.61,45.78,45.61,45.63,48826.0,45.61,45.78,45.61,45.63,48826.0
2024-08-23 14:20:00,45.63,45.65,45.44,45.51,32574.0,45.63,45.65,45.44,45.51,32574.0
2024-08-23 14:30:00,45.5,45.7,45.4,45.42,73257.0,45.5,45.7,45.4,45.42,73257.0
2024-08-23 14:40:00,45.41,45.53,45.38,45.49,51673.0,45.41,45.53,45.38,45.49,51673.0
2024-08-23 14:50:00,45.49,45.5,45.37,45.5,31150.0,45.49,45.5,45.37,45.5,31150.0
2024-08-23 15:00:00,45.49,45.49,45.34,45.48,33776.0,45.49,45.49,45.34,45.48,33776.0
2024-08-23 15:10:00,45.49,45.55,45.42,45.52,47389.0,45.49,45.55,45.42,45.52,47389.0
2024-08-23 15:20:00,45.52,45.6,45.4,45.52,114197.0,45.52,45.6,45.4,45.52,114197.0
2024-08-23 15:30:00,45.5,45.83,45.49,45.68,152017.0,45.5,45.83,45.49,45.68,152017.0
2024-08-23 15:40:00,45.68,45.68,45.47,45.58,137358.0,45.68,45.68,45.47,45.58,137358.0
2024-08-23 15:50:00,45.53,45.78,45.38,45.56,523663.0,45.53,45.78,45.38,45.56,523663.0
2024-08-26 09:30:00,44.89,45.49,44.64,45.4,92547.0,44.89,45.49,44.64,45.4,92547.0
2024-08-26 09:40:00,45.4,46.09,45.4,46.0,92838.0,45.4,46.09,45.4,46.0,92838.0
2024-08-26 09:50:00,46.0,46.0,45.5,45.57,73517.0,46.0,46.0,45.5,45.57,73517.0
2024-08-26 10:00:00,45.58,45.93,45.33,45.92,47464.0,45.58,45.93,45.33,45.92,47464.0
2024-08-26 10:10:00,45.87,45.87,45.35,45.37,31855.0,45.87,45.87,45.35,45.37,31855.0
2024-08-26 10:20:00,45.38,45.58,45.29,45.38,29972.0,45.38,45.58,45.29,45.38,29972.0
2024-08-26 10:30:00,45.36,45.4,45.05,45.07,26438.0,45.36,45.4,45.05,45.07,26438.0
2024-08-26 10:40:00,45.06,45.47,45.01,45.31,38268.0,45.06,45.47,45.01,45.31,38268.0
2024-08-26 10:50:00,45.34,45.55,45.27,45.27,31011.0,45.34,45.55,45.27,45.27,31011.0
2024-08-26 11:00:00,45.27,45.34,45.09,45.11,31484.0,45.27,45.34,45.09,45.11,31484.0
2024-08-26 11:10:00,45.08,45.09,44.94,45.01,20018.0,45.08,45.09,44.94,45.01,20018.0
2024-08-26 11:20:00,45.01,45.04,44.77,44.77,15769.0,45.01,45.04,44.77,44.77,15769.0
2024-08-26 11:30:00,44.77,44.82,44.7,44.81,26446.0,44.77,44.82,44.7,44.81,26446.0
2024-08-26 11:40:00,44.81,44.97,44.65,44.69,23919.0,44.81,44.97,44.65,44.69,23919.0
2024-08-26 11:50:00,44.67,44.7,44.45,44.5,32748.0,44.67,44.7,44.45,44.5,32748.0
2024-08-26 12:00:00,44.47,44.58,44.4,44.52,17718.0,44.47,44.58,44.4,44.52,17718.0
2024-08-26 12:10:00,44.53,44.61,44.47,44.54,15701.0,44.53,44.61,44.47,44.54,15701.0
2024-08-26 12:20:00,44.54,44.86,44.54,44.66,35292.0,44.54,44.86,44.54,44.66,35292.0
2024-08-26 12:30:00,44.67,44.67,44.41,44.45,27055.0,44.67,44.67,44.41,44.45,27055.0
2024-08-26 12:40:00,44.46,44.47,44.37,44.41,15759.0,44.46,44.47,44.37,44.41,15759.0
2024-08-26 12:50:00,44.42,44.6,44.42,44.58,23734.0,44.42,44.6,44.42,44.58,23734.0
2024-08-26 13:00:00,44.56,44.76,44.51,44.59,54452.0,44.56,44.76,44.51,44.59,54452.0
2024-08-26 13:10:00,44.62,44.65,44.52,44.52,22868.0,44.62,44.65,44.52,44.52,22868.0
2024-08-26 13:20:00,44.53,44.68,44.53,44.58,37271.0,44.53,44.68,44.53,44.58,37271.0
2024-08-26 13:30:00,44.59,44.64,44.46,44.5,50666.0,44.59,44.64,44.46,44.5,50666.0
2024-08-26 13:40:00,44.53,44.64,44.45,44.54,45550.0,44.53,44.64,44.45,44.54,45550.0
2024-08-26 13:50:00,44.55,44.56,44.28,44.39,41372.0,44.55,44.56,44.28,44.39,41372.0
2024-08-26 14:00:00,44.38,44.49,44.24,44.3,24806.0,44.38,44.49,44.24,44.3,24806.0
2024-08-26 14:10:00,44.32,44.34,44.23,44.33,21194.0,44.32,44.34,44.23,44.33,21194.0
2024-08-26 14:20:00,44.36,44.42,44.28,44.29,21214.0,44.36,44.42,44.28,44.29,21214.0
2024-08-26 14:30:00,44.31,44.54,44.31,44.43,35185.0,44.31,44.54,44.31,44.43,35185.0
2024-08-26 14:40:00,44.42,44.69,44.4,44.42,33085.0,44.42,44.69,44.4,44.42,33085.0
2024-08-26 14:50:00,44.42,44.56,44.36,44.52,21228.0,44.42,44.56,44.36,44.52,21228.0
2024-08-26 15:00:00,44.48,44.52,44.37,44.45,20880.0,44.48,44.52,44.37,44.45,20880.0
2024-08-26 15:10:00,44.45,44.57,44.45,44.5,18880.0,44.45,44.57,44.45,44.5,18880.0
2024-08-26 15:20:00,44.5,44.51,44.34,44.38,30544.0,44.5,44.51,44.34,44.38,30544.0
2024-08-26 15:30:00,44.38,44.57,44.31,44.52,40083.0,44.38,44.57,44.31,44.52,40083.0
2024-08-26 15:40:00,44.5,44.76,44.5,44.68,63499.0,44.5,44.76,44.5,44.68,63499.0
2024-08-26 15:50:00,44.71,44.78,44.33,44.46,265325.0,44.71,44.78,44.33,44.46,265325.0
2024-08-27 09:30:00,44.07,44.07,43.49,43.6,59834.0,44.07,44.07,43.49,43.6,59834.0
2024-08-27 09:40:00,43.51,43.58,43.21,43.23,74496.0,43.51,43.58,43.21,43.23,74496.0
2024-08-27 09:50:00,43.24,43.37,42.95,42.95,104360.0,43.24,43.37,42.95,42.95,104360.0
2024-08-27 10:00:00,42.97,43.45,42.96,43.3,33700.0,42.97,43.45,42.96,43.3,33700.0
2024-08-27 10:10:00,43.33,43.45,43.25,43.3,21510.0,43.33,43.45,43.25,43.3,21510.0
2024-08-27 10:20:00,43.35,43.58,43.31,43.51,37701.0,43.35,43.58,43.31,43.51,37701.0
2024-08-27 10:30:00,43.52,43.63,43.3,43.34,29710.0,43.52,43.63,43.3,43.34,29710.0
2024-08-27 10:40:00,43.38,43.55,43.32,43.51,34560.0,43.38,43.55,43.32,43.51,34560.0
2024-08-27 10:50:00,43.45,43.45,43.3,43.34,20603.0,43.45,43.45,43.3,43.34,20603.0
2024-08-27 11:00:00,43.33,43.54,43.31,43.52,31545.0,43.33,43.54,43.31,43.52,31545.0
2024-08-27 11:10:00,43.5,43.52,43.12,43.19,42416.0,43.5,43.52,43.12,43.19,42416.0
2024-08-27 11:20:00,43.16,43.19,42.91,43.04,45987.0,43.16,43.19,42.91,43.04,45987.0
2024-08-27 11:30:00,43.0,43.05,42.85,42.88,47126.0,43.0,43.05,42.85,42.88,47126.0
2024-08-27 11:40:00,42.9,42.9,42.69,42.69,31461.0,42.9,42.9,42.69,42.69,31461.0
2024-08-27 11:50:00,42.71,42.75,42.63,42.69,26612.0,42.71,42.75,42.63,42.69,26612.0
2024-08-27 12:00:00,42.69,42.69,42.51,42.55,41886.0,42.69,42.69,42.51,42.55,41886.0
2024-08-27 12:10:00,42.55,42.6,42.46,42.53,90945.0,42.55,42.6,42.46,42.53,90945.0
2024-08-27 12:20:00,42.52,42.64,42.39,42.56,51954.0,42.52,42.64,42.39,42.56,51954.0
2024-08-27 12:30:00,42.55,42.75,42.46,42.75,79813.0,42.55,42.75,42.46,42.75,79813.0
2024-08-27 12:40:00,42.78,42.8,42.52,42.62,50320.0,42.78,42.8,42.52,42.62,50320.0
2024-08-27 12:50:00,42.62,42.72,42.55,42.56,39524.0,42.62,42.72,42.55,42.56,39524.0
2024-08-27 13:00:00,42.57,42.81,42.56,42.75,22353.0,42.57,42.81,42.56,42.75,22353.0
2024-08-27 13:10:00,42.75,42.78,42.68,42.76,25555.0,42.75,42.78,42.68,42.76,25555.0
2024-08-27 13:20:00,42.73,42.99,42.7,42.98,31752.0,42.73,42.99,42.7,42.98,31752.0
2024-08-27 13:30:00,42.98,43.04,42.8,42.82,20838.0,42.98,43.04,42.8,42.82,20838.0
2024-08-27 13:40:00,42.81,42.88,42.81,42.85,17104.0,42.81,42.88,42.81,42.85,17104.0
2024-08-27 13:50:00,42.84,42.84,42.71,42.74,21282.0,42.84,42.84,42.71,42.74,21282.0
2024-08-27 14:00:00,42.74,42.82,42.67,42.75,20372.0,42.74,42.82,42.67,42.75,20372.0
2024-08-27 14:10:00,42.74,42.76,42.61,42.68,22315.0,42.74,42.76,42.61,42.68,22315.0
2024-08-27 14:20:00,42.66,42.72,42.62,42.66,20205.0,42.66,42.72,42.62,42.66,20205.0
2024-08-27 14:30:00,42.65,42.73,42.63,42.69,35860.0,42.65,42.73,42.63,42.69,35860.0
2024-08-27 14:40:00,42.67,42.96,42.65,42.93,41011.0,42.67,42.96,42.65,42.93,41011.0
2024-08-27 14:50:00,42.9,43.02,42.84,42.84,25207.0,42.9,43.02,42.84,42.84,25207.0
2024-08-27 15:00:00,42.85,42.88,42.71,42.88,24303.0,42.85,42.88,42.71,42.88,24303.0
2024-08-27 15:10:00,42.87,42.89,42.75,42.75,21343.0,42.87,42.89,42.75,42.75,21343.0
2024-08-27 15:20:00,42.75,42.83,42.73,42.83,21431.0,42.75,42.83,42.73,42.83,21431.0
2024-08-27 15:30:00,42.81,43.38,42.79,43.34,69018.0,42.81,43.38,42.79,43.34,69018.0
2024-08-27 15:40:00,43.35,43.6,43.28,43.48,115779.0,43.35,43.6,43.28,43.48,115779.0
2024-08-27 15:50:00,43.49,43.62,43.32,43.58,335051.0,43.49,43.62,43.32,43.58,335051.0
2024-08-28 09:30:00,43.35,43.44,43.0,43.4,26090.0,43.35,43.44,43.0,43.4,26090.0
2024-08-28 09:40:00,43.29,43.4,43.05,43.3,14840.0,43.29,43.4,43.05,43.3,14840.0
2024-08-28 09:50:00,43.31,43.45,43.07,43.11,34196.0,43.31,43.45,43.07,43.11,34196.0
2024-08-28 10:00:00,43.12,43.24,42.96,43.23,32588.0,43.12,43.24,42.96,43.23,32588.0
2024-08-28 10:10:00,43.19,43.3,43.0,43.04,90209.0,43.19,43.3,43.0,43.04,90209.0
2024-08-28 10:20:00,43.11,43.12,42.65,42.68,36919.0,43.11,43.12,42.65,42.68,36919.0
2024-08-28 10:30:00,42.7,42.87,42.62,42.76,33881.0,42.7,42.87,42.62,42.76,33881.0
2024-08-28 10:40:00,42.73,42.73,42.56,42.66,19770.0,42.73,42.73,42.56,42.66,19770.0
2024-08-28 10:50:00,42.67,42.96,42.64,42.91,32098.0,42.67,42.96,42.64,42.91,32098.0
2024-08-28 11:00:00,42.88,42.93,42.78,42.84,22555.0,42.88,42.93,42.78,42.84,22555.0
2024-08-28 11:10:00,42.84,42.86,42.54,42.57,33764.0,42.84,42.86,42.54,42.57,33764.0
2024-08-28 11:20:00,42.57,42.78,42.47,42.76,40901.0,42.57,42.78,42.47,42.76,40901.0
2024-08-28 11:30:00,42.76,42.76,42.46,42.59,47726.0,42.76,42.76,42.46,42.59,47726.0
2024-08-28 11:40:00,42.55,42.73,42.53,42.71,13775.0,42.55,42.73,42.53,42.71,13775.0
2024-08-28 11:50:00,42.7,42.72,42.64,42.68,12733.0,42.7,42.72,42.64,42.68,12733.0
2024-08-28 12:00:00,42.68,42.72,42.58,42.62,30774.0,42.68,42.72,42.58,42.62,30774.0
2024-08-28 12:10:00,42.61,42.62,42.49,42.51,32250.0,42.61,42.62,42.49,42.51,32250.0
2024-08-28 12:20:00,42.51,42.52,42.38,42.45,34001.0,42.51,42.52,42.38,42.45,34001.0
2024-08-28 12:30:00,42.45,42.54,42.39,42.45,23412.0,42.45,42.54,42.39,42.45,23412.0
2024-08-28 12:40:00,42.45,42.49,42.39,42.42,28941.0,42.45,42.49,42.39,42.42,28941.0
2024-08-28 12:50:00,42.42,42.64,42.42,42.5,26168.0,42.42,42.64,42.42,42.5,26168.0
2024-08-28 13:00:00,42.48,42.51,42.38,42.41,24771.0,42.48,42.51,42.38,42.41,24771.0
2024-08-28 13:10:00,42.41,42.44,42.16,42.21,83327.0,42.41,42.44,42.16,42.21,83327.0
2024-08-28 13:20:00,42.22,42.22,42.11,42.14,17340.0,42.22,42.22,42.11,42.14,17340.0
2024-08-28 13:30:00,42.15,42.21,42.12,42.13,18754.0,42.15,42.21,42.12,42.13,18754.0
2024-08-28 13:40:00,42.14,42.15,41.91,41.92,50461.0,42.14,42.15,41.91,41.92,50461.0
2024-08-28 13:50:00,41.93,42.05,41.75,41.77,52720.0,41.93,42.05,41.75,41.77,52720.0
2024-08-28 14:00:00,41.77,42.04,41.66,42.01,44270.0,41.77,42.04,41.66,42.01,44270.0
2024-08-28 14:10:00,42.01,42.13,41.98,42.09,29684.0,42.01,42.13,41.98,42.09,29684.0
2024-08-28 14:20:00,42.09,42.2,42.08,42.16,24879.0,42.09,42.2,42.08,42.16,24879.0
2024-08-28 14:30:00,42.15,42.23,42.05,42.11,39065.0,42.15,42.23,42.05,42.11,39065.0
2024-08-28 14:40:00,42.11,42.11,41.94,41.98,20432.0,42.11,42.11,41.94,41.98,20432.0
2024-08-28 14:50:00,41.98,42.29,41.96,42.28,29828.0,41.98,42.29,41.96,42.28,29828.0
2024-08-28 15:00:00,42.26,42.37,42.24,42.28,39813.0,42.26,42.37,42.24,42.28,39813.0
2024-08-28 15:10:00,42.3,42.37,42.24,42.34,35643.0,42.3,42.37,42.24,42.34,35643.0
2024-08-28 15:20:00,42.34,42.5,42.29,42.48,54805.0,42.34,42.5,42.29,42.48,54805.0
2024-08-28 15:30:00,42.48,42.48,42.3,42.34,61584.0,42.48,42.48,42.3,42.34,61584.0
2024-08-28 15:40:00,42.34,42.45,42.22,42.43,88690.0,42.34,42.45,42.22,42.43,88690.0
2024-08-28 15:50:00,42.45,42.45,42.27,42.42,262918.0,42.45,42.45,42.27,42.42,262918.0
2024-08-29 09:30:00,43.03,43.43,42.98,42.99,56740.0,43.03,43.43,42.98,42.99,56740.0
2024-08-29 09:40:00,43.08,43.13,42.57,42.68,19227.0,43.08,43.13,42.57,42.68,19227.0
2024-08-29 09:50:00,42.61,42.75,42.45,42.6,21425.0,42.61,42.75,42.45,42.6,21425.0
2024-08-29 10:00:00,42.68,43.05,42.64,42.92,63203.0,42.68,43.05,42.64,42.92,63203.0
2024-08-29 10:10:00,42.95,43.07,42.75,42.84,32237.0,42.95,43.07,42.75,42.84,32237.0
2024-08-29 10:20:00,42.8,43.0,42.77,42.96,18499.0,42.8,43.0,42.77,42.96,18499.0
2024-08-29 10:30:00,42.96,42.99,42.71,42.86,20574.0,42.96,42.99,42.71,42.86,20574.0
2024-08-29 10:40:00,42.89,42.94,42.77,42.88,20686.0,42.89,42.94,42.77,42.88,20686.0
2024-08-29 10:50:00,42.91,42.93,42.58,42.59,18160.0,42.91,42.93,42.58,42.59,18160.0
2024-08-29 11:00:00,42.61,42.63,42.47,42.57,25639.0,42.61,42.63,42.47,42.57,25639.0
2024-08-29 11:10:00,42.58,42.61,42.46,42.46,19647.0,42.58,42.61,42.46,42.46,19647.0
2024-08-29 11:20:00,42.48,42.7,42.42,42.67,34253.0,42.48,42.7,42.42,42.67,34253.0
2024-08-29 11:30:00,42.67,42.8,42.65,42.72,24005.0,42.67,42.8,42.65,42.72,24005.0
2024-08-29 11:40:00,42.71,42.82,42.57,42.8,20928.0,42.71,42.82,42.57,42.8,20928.0
2024-08-29 11:50:00,42.78,42.82,42.64,42.77,56484.0,42.78,42.82,42.64,42.77,56484.0
2024-08-29 12:00:00,42.75,42.81,42.72,42.77,44683.0,42.75,42.81,42.72,42.77,44683.0
2024-08-29 12:10:00,42.78,42.9,42.74,42.84,89785.0,42.78,42.9,42.74,42.84,89785.0
2024-08-29 12:20:00,42.84,42.88,42.78,42.82,14407.0,42.84,42.88,42.78,42.82,14407.0
2024-08-29 12:30:00,42.8,42.97,42.8,42.88,26857.0,42.8,42.97,42.8,42.88,26857.0
2024-08-29 12:40:00,42.88,42.88,42.64,42.67,27662.0,42.88,42.88,42.64,42.67,27662.0
2024-08-29 12:50:00,42.65,42.75,42.62,42.71,19239.0,42.65,42.75,42.62,42.71,19239.0
2024-08-29 13:00:00,42.7,42.73,42.52,42.73,15622.0,42.7,42.73,42.52,42.73,15622.0
2024-08-29 13:10:00,42.73,42.9,42.62,42.9,28738.0,42.73,42.9,42.62,42.9,28738.0
2024-08-29 13:20:00,42.89,43.01,42.86,43.01,40128.0,42.89,43.01,42.86,43.01,40128.0
2024-08-29 13:30:00,43.02,43.13,42.93,43.03,24859.0,43.02,43.13,42.93,43.03,24859.0
2024-08-29 13:40:00,43.01,43.08,42.94,42.97,23840.0,43.01,43.08,42.94,42.97,23840.0
2024-08-29 13:50:00,42.98,43.09,42.94,43.04,32880.0,42.98,43.09,42.94,43.04,32880.0
2024-08-29 14:00:00,43.02,43.09,42.9,42.94,35882.0,43.02,43.09,42.9,42.94,35882.0
2024-08-29 14:10:00,42.95,42.97,42.83,42.86,27960.0,42.95,42.97,42.83,42.86,27960.0
2024-08-29 14:20:00,42.86,42.87,42.42,42.47,37589.0,42.86,42.87,42.42,42.47,37589.0
2024-08-29 14:30:00,42.46,42.54,42.2,42.27,52250.0,42.46,42.54,42.2,42.27,52250.0
2024-08-29 14:40:00,42.28,42.35,42.08,42.18,44811.0,42.28,42.35,42.08,42.18,44811.0
2024-08-29 14:50:00,42.14,42.17,42.02,42.14,59218.0,42.14,42.17,42.02,42.14,59218.0
2024-08-29 15:00:00,42.15,42.25,42.03,42.24,47491.0,42.15,42.25,42.03,42.24,47491.0
2024-08-29 15:10:00,42.24,42.3,42.01,42.15,60798.0,42.24,42.3,42.01,42.15,60798.0
2024-08-29 15:20:00,42.16,42.26,42.0,42.21,67377.0,42.16,42.26,42.0,42.21,67377.0
2024-08-29 15:30:00,42.2,42.38,42.11,42.36,74442.0,42.2,42.38,42.11,42.36,74442.0
2024-08-29 15:40:00,42.37,42.4,42.04,42.25,98922.0,42.37,42.4,42.04,42.25,98922.0
2024-08-29 15:50:00,42.27,42.32,42.01,42.12,242427.0,42.27,42.32,42.01,42.12,242427.0
2024-08-30 09:30:00,42.52,42.67,41.94,41.98,98914.0,42.52,42.67,41.94,41.98,98914.0
2024-08-30 09:40:00,41.98,42.36,41.97,42.07,63147.0,41.98,42.36,41.97,42.07,63147.0
2024-08-30 09:50:00,42.04,42.39,41.87,42.37,48910.0,42.04,42.39,41.87,42.37,48910.0
2024-08-30 10:00:00,42.39,42.65,42.39,42.61,52154.0,42.39,42.65,42.39,42.61,52154.0
2024-08-30 10:10:00,42.59,42.77,42.27,42.39,67310.0,42.59,42.77,42.27,42.39,67310.0
2024-08-30 10:20:00,42.38,42.58,42.32,42.46,29654.0,42.38,42.58,42.32,42.46,29654.0
2024-08-30 10:30:00,42.45,42.81,42.42,42.76,33852.0,42.45,42.81,42.42,42.76,33852.0
2024-08-30 10:40:00,42.78,42.95,42.52,42.83,130004.0,42.78,42.95,42.52,42.83,130004.0
2024-08-30 10:50:00,42.83,42.83,42.48,42.48,16680.0,42.83,42.83,42.48,42.48,16680.0
2024-08-30 11:00:00,42.46,42.73,42.43,42.55,24948.0,42.46,42.73,42.43,42.55,24948.0
2024-08-30 11:10:00,42.59,42.64,42.22,42.22,25172.0,42.59,42.64,42.22,42.22,25172.0
2024-08-30 11:20:00,42.22,42.22,42.01,42.02,26634.0,42.22,42.22,42.01,42.02,26634.0
2024-08-30 11:30:00,42.02,42.05,41.89,41.9,32687.0,42.02,42.05,41.89,41.9,32687.0
2024-08-30 11:40:00,41.93,42.02,41.77,41.94,48681.0,41.93,42.02,41.77,41.94,48681.0
2024-08-30 11:50:00,41.93,42.05,41.9,42.0,10567.0,41.93,42.05,41.9,42.0,10567.0
2024-08-30 12:00:00,42.0,42.0,41.8,41.92,27547.0,42.0,42.0,41.8,41.92,27547.0
2024-08-30 12:10:00,41.91,41.92,41.7,41.73,24935.0,41.91,41.92,41.7,41.73,24935.0
2024-08-30 12:20:00,41.72,41.75,41.6,41.69,33084.0,41.72,41.75,41.6,41.69,33084.0
2024-08-30 12:30:00,41.68,41.69,41.45,41.5,44404.0,41.68,41.69,41.45,41.5,44404.0
2024-08-30 12:40:00,41.5,41.59,41.43,41.47,24849.0,41.5,41.59,41.43,41.47,24849.0
2024-08-30 12:50:00,41.49,41.58,41.42,41.5,27688.0,41.49,41.58,41.42,41.5,27688.0
2024-08-30 13:00:00,41.5,41.58,41.46,41.51,24152.0,41.5,41.58,41.46,41.51,24152.0
2024-08-30 13:10:00,41.5,41.68,41.49,41.63,20762.0,41.5,41.68,41.49,41.63,20762.0
2024-08-30 13:20:00,41.64,41.78,41.58,41.58,34145.0,41.64,41.78,41.58,41.58,34145.0
2024-08-30 13:30:00,41.58,41.65,41.5,41.52,21925.0,41.58,41.65,41.5,41.52,21925.0
2024-08-30 13:40:00,41.5,41.57,41.46,41.52,26995.0,41.5,41.57,41.46,41.52,26995.0
2024-08-30 13:50:00,41.53,41.66,41.48,41.64,24501.0,41.53,41.66,41.48,41.64,24501.0
2024-08-30 14:00:00,41.66,41.82,41.64,41.82,23356.0,41.66,41.82,41.64,41.82,23356.0
2024-08-30 14:10:00,41.8,41.93,41.75,41.9,45443.0,41.8,41.93,41.75,41.9,45443.0
2024-08-30 14:20:00,41.9,41.94,41.78,41.83,37543.0,41.9,41.94,41.78,41.83,37543.0
2024-08-30 14:30:00,41.84,41.87,41.76,41.83,25755.0,41.84,41.87,41.76,41.83,25755.0
2024-08-30 14:40:00,41.84,41.9,41.81,41.87,26347.0,41.84,41.9,41.81,41.87,26347.0
2024-08-30 14:50:00,41.86,42.12,41.85,42.07,73207.0,41.86,42.12,41.85,42.07,73207.0
2024-08-30 15:00:00,42.05,42.29,42.04,42.29,46286.0,42.05,42.29,42.04,42.29,46286.0
2024-08-30 15:10:00,42.28,42.36,42.12,42.2,48041.0,42.28,42.36,42.12,42.2,48041.0
2024-08-30 15:20:00,42.21,42.39,42.17,42.39,39294.0,42.21,42.39,42.17,42.39,39294.0
2024-08-30 15:30:00,42.39,42.43,42.32,42.43,51265.0,42.39,42.43,42.32,42.43,51265.0
2024-08-30 15:40:00,42.43,42.51,42.38,42.51,72875.0,42.43,42.51,42.38,42.51,72875.0
2024-08-30 15:50:00,42.45,42.63,42.41,42.54,245264.0,42.45,42.63,42.41,42.54,245264.0
2024-09-03 09:30:00,41.81,43.18,41.7,42.98,135088.0,41.81,43.18,41.7,42.98,135088.0
2024-09-03 09:40:00,43.07,43.14,42.49,42.66,55546.0,43.07,43.14,42.49,42.66,55546.0
2024-09-03 09:50:00,42.67,42.84,42.45,42.7,52307.0,42.67,42.84,42.45,42.7,52307.0
2024-09-03 10:00:00,42.67,42.85,42.4,42.59,40128.0,42.67,42.85,42.4,42.59,40128.0
2024-09-03 10:10:00,42.58,42.8,42.53,42.59,36919.0,42.58,42.8,42.53,42.59,36919.0
2024-09-03 10:20:00,42.59,42.63,42.11,42.17,56530.0,42.59,42.63,42.11,42.17,56530.0
2024-09-03 10:30:00,42.15,42.15,41.84,41.86,50775.0,42.15,42.15,41.84,41.86,50775.0
2024-09-03 10:40:00,41.86,41.9,41.49,41.5,48544.0,41.86,41.9,41.49,41.5,48544.0
2024-09-03 10:50:00,41.5,41.64,41.47,41.54,44524.0,41.5,41.64,41.47,41.54,44524.0
2024-09-03 11:00:00,41.54,41.86,41.47,41.82,29086.0,41.54,41.86,41.47,41.82,29086.0
2024-09-03 11:10:00,41.84,42.0,41.8,41.89,32338.0,41.84,42.0,41.8,41.89,32338.0
2024-09-03 11:20:00,41.89,41.9,41.78,41.78,33791.0,41.89,41.9,41.78,41.78,33791.0
2024-09-03 11:30:00,41.79,41.92,41.68,41.83,46868.0,41.79,41.92,41.68,41.83,46868.0
2024-09-03 11:40:00,41.83,41.83,41.59,41.62,34059.0,41.83,41.83,41.59,41.62,34059.0
2024-09-03 11:50:00,41.66,41.66,41.56,41.59,34763.0,41.66,41.66,41.56,41.59,34763.0
2024-09-03 12:00:00,41.61,41.64,41.38,41.43,74756.0,41.61,41.64,41.38,41.43,74756.0
2024-09-03 12:10:00,41.42,41.49,41.33,41.47,37944.0,41.42,41.49,41.33,41.47,37944.0
2024-09-03 12:20:00,41.48,41.52,41.43,41.5,23121.0,41.48,41.52,41.43,41.5,23121.0
2024-09-03 12:30:00,41.51,41.53,41.37,41.46,23610.0,41.51,41.53,41.37,41.46,23610.0
2024-09-03 12:40:00,41.46,41.51,41.41,41.48,21610.0,41.46,41.51,41.41,41.48,21610.0
2024-09-03 12:50:00,41.49,41.56,41.48,41.54,15595.0,41.49,41.56,41.48,41.54,15595.0
2024-09-03 13:00:00,41.54,41.72,41.51,41.7,28762.0,41.54,41.72,41.51,41.7,28762.0
2024-09-03 13:10:00,41.7,41.76,41.62,41.75,26628.0,41.7,41.76,41.62,41.75,26628.0
2024-09-03 13:20:00,41.77,42.18,41.76,42.18,40423.0,41.77,42.18,41.76,42.18,40423.0
2024-09-03 13:30:00,42.18,42.24,42.15,42.18,41857.0,42.18,42.24,42.15,42.18,41857.0
2024-09-03 13:40:00,42.2,42.23,42.0,42.0,37023.0,42.2,42.23,42.0,42.0,37023.0
2024-09-03 13:50:00,42.01,42.03,41.83,41.84,34325.0,42.01,42.03,41.83,41.84,34325.0
2024-09-03 14:00:00,41.84,41.96,41.79,41.95,35158.0,41.84,41.96,41.79,41.95,35158.0
2024-09-03 14:10:00,41.95,42.08,41.94,41.94,26887.0,41.95,42.08,41.94,41.94,26887.0
2024-09-03 14:20:00,41.95,41.96,41.79,41.88,35735.0,41.95,41.96,41.79,41.88,35735.0
2024-09-03 14:30:00,41.89,41.89,41.47,41.54,59115.0,41.89,41.89,41.47,41.54,59115.0
2024-09-03 14:40:00,41.55,41.68,41.46,41.68,44586.0,41.55,41.68,41.46,41.68,44586.0
2024-09-03 14:50:00,41.68,41.78,41.66,41.7,48547.0,41.68,41.78,41.66,41.7,48547.0
2024-09-03 15:00:00,41.7,41.81,41.54,41.55,49176.0,41.7,41.81,41.54,41.55,49176.0
2024-09-03 15:10:00,41.53,41.58,41.22,41.22,96007.0,41.53,41.58,41.22,41.22,96007.0
2024-09-03 15:20:00,41.22,41.4,41.22,41.28,78877.0,41.22,41.4,41.22,41.28,78877.0
2024-09-03 15:30:00,41.28,41.31,40.72,40.72,192931.0,41.28,41.31,40.72,40.72,192931.0
2024-09-03 15:40:00,40.72,40.76,40.56,40.76,149951.0,40.72,40.76,40.56,40.76,149951.0
2024-09-03 15:50:00,40.78,40.95,40.53,40.9,504350.0,40.78,40.95,40.53,40.9,504350.0
2024-09-04 09:30:00,40.7,40.79,40.11,40.61,81005.0,40.7,40.79,40.11,40.61,81005.0
2024-09-04 09:40:00,40.49,41.05,40.47,41.05,72232.0,40.49,41.05,40.47,41.05,72232.0
2024-09-04 09:50:00,41.12,41.55,40.92,41.35,229160.0,41.12,41.55,40.92,41.35,229160.0
2024-09-04 10:00:00,41.26,41.27,40.51,40.89,127080.0,41.26,41.27,40.51,40.89,127080.0
2024-09-04 10:10:00,40.85,41.3,40.85,41.09,55825.0,40.85,41.3,40.85,41.09,55825.0
2024-09-04 10:20:00,41.14,41.33,40.95,41.33,45946.0,41.14,41.33,40.95,41.33,45946.0
2024-09-04 10:30:00,41.33,41.53,41.26,41.44,44161.0,41.33,41.53,41.26,41.44,44161.0
2024-09-04 10:40:00,41.45,41.94,41.45,41.89,36812.0,41.45,41.94,41.45,41.89,36812.0
2024-09-04 10:50:00,41.93,42.18,41.79,42.16,34910.0,41.93,42.18,41.79,42.16,34910.0
2024-09-04 11:00:00,42.16,42.33,42.11,42.14,42257.0,42.16,42.33,42.11,42.14,42257.0
2024-09-04 11:10:00,42.14,42.22,41.98,42.16,49271.0,42.14,42.22,41.98,42.16,49271.0
2024-09-04 11:20:00,42.16,42.21,41.93,41.93,29594.0,42.16,42.21,41.93,41.93,29594.0
2024-09-04 11:30:00,41.94,41.95,41.75,41.88,24655.0,41.94,41.95,41.75,41.88,24655.0
2024-09-04 11:40:00,41.87,42.05,41.84,41.86,44954.0,41.87,42.05,41.84,41.86,44954.0
2024-09-04 11:50:00,41.86,42.35,41.86,42.35,80348.0,41.86,42.35,41.86,42.35,80348.0
2024-09-04 12:00:00,42.3,42.5,42.14,42.45,74579.0,42.3,42.5,42.14,42.45,74579.0
2024-09-04 12:10:00,42.44,42.5,42.38,42.39,85825.0,42.44,42.5,42.38,42.39,85825.0
2024-09-04 12:20:00,42.39,42.68,42.35,42.68,95377.0,42.39,42.68,42.35,42.68,95377.0
2024-09-04 12:30:00,42.65,42.74,42.53,42.68,92301.0,42.65,42.74,42.53,42.68,92301.0
2024-09-04 12:40:00,42.7,42.72,42.48,42.55,38123.0,42.7,42.72,42.48,42.55,38123.0
2024-09-04 12:50:00,42.54,42.7,42.54,42.68,32013.0,42.54,42.7,42.54,42.68,32013.0
2024-09-04 13:00:00,42.68,43.21,42.6,43.17,86738.0,42.68,43.21,42.6,43.17,86738.0
2024-09-04 13:10:00,43.17,43.28,43.02,43.2,53059.0,43.17,43.28,43.02,43.2,53059.0
2024-09-04 13:20:00,43.2,43.24,42.85,42.91,51812.0,43.2,43.24,42.85,42.91,51812.0
2024-09-04 13:30:00,42.91,42.92,42.78,42.84,31795.0,42.91,42.92,42.78,42.84,31795.0
2024-09-04 13:40:00,42.85,43.0,42.78,42.96,30920.0,42.85,43.0,42.78,42.96,30920.0
2024-09-04 13:50:00,42.96,42.96,42.58,42.61,60506.0,42.96,42.96,42.58,42.61,60506.0
2024-09-04 14:00:00,42.61,42.62,42.31,42.32,240122.0,42.61,42.62,42.31,42.32,240122.0
2024-09-04 14:10:00,42.33,42.7,42.3,42.54,41897.0,42.33,42.7,42.3,42.54,41897.0
2024-09-04 14:20:00,42.56,42.56,42.27,42.35,96174.0,42.56,42.56,42.27,42.35,96174.0
2024-09-04 14:30:00,42.35,42.43,41.79,41.92,38925.0,42.35,42.43,41.79,41.92,38925.0
2024-09-04 14:40:00,41.93,42.2,41.93,42.18,48350.0,41.93,42.2,41.93,42.18,48350.0
2024-09-04 14:50:00,42.19,42.34,41.78,41.78,140987.0,42.19,42.34,41.78,41.78,140987.0
2024-09-04 15:00:00,41.78,41.93,41.67,41.78,61985.0,41.78,41.93,41.67,41.78,61985.0
2024-09-04 15:10:00,41.79,41.89,41.74,41.83,38204.0,41.79,41.89,41.74,41.83,38204.0
2024-09-04 15:20:00,41.83,41.94,41.81,41.91,57797.0,41.83,41.94,41.81,41.91,57797.0
2024-09-04 15:30:00,41.91,41.92,41.57,41.63,52823.0,41.91,41.92,41.57,41.63,52823.0
2024-09-04 15:40:00,41.62,42.14,41.62,42.04,88850.0,41.62,42.14,41.62,42.04,88850.0
2024-09-04 15:50:00,42.05,42.1,41.82,41.86,302523.0,42.05,42.1,41.82,41.86,302523.0
2024-09-05 09:30:00,41.89,42.82,41.81,42.77,79921.0,41.89,42.82,41.81,42.77,79921.0
2024-09-05 09:40:00,42.56,43.15,42.51,42.72,36914.0,42.56,43.15,42.51,42.72,36914.0
2024-09-05 09:50:00,42.75,42.95,42.46,42.58,24175.0,42.75,42.95,42.46,42.58,24175.0
2024-09-05 10:00:00,42.77,43.53,42.62,43.3,55908.0,42.77,43.53,42.62,43.3,55908.0
2024-09-05 10:10:00,43.21,43.38,42.82,43.14,35521.0,43.21,43.38,42.82,43.14,35521.0
2024-09-05 10:20:00,43.13,43.65,43.02,43.02,76036.0,43.13,43.65,43.02,43.02,76036.0
2024-09-05 10:30:00,43.13,43.44,43.13,43.32,48653.0,43.13,43.44,43.13,43.32,48653.0
2024-09-05 10:40:00,43.25,43.25,42.88,42.98,24817.0,43.25,43.25,42.88,42.98,24817.0
2024-09-05 10:50:00,42.93,43.05,42.82,42.86,34404.0,42.93,43.05,42.82,42.86,34404.0
2024-09-05 11:00:00,42.89,42.89,42.58,42.67,17423.0,42.89,42.89,42.58,42.67,17423.0
2024-09-05 11:10:00,42.62,42.62,42.38,42.44,22803.0,42.62,42.62,42.38,42.44,22803.0
2024-09-05 11:20:00,42.5,42.71,42.01,42.01,62991.0,42.5,42.71,42.01,42.01,62991.0
2024-09-05 11:30:00,42.04,42.09,41.93,42.03,25657.0,42.04,42.09,41.93,42.03,25657.0
2024-09-05 11:40:00,42.01,42.07,41.96,42.01,15631.0,42.01,42.07,41.96,42.01,15631.0
2024-09-05 11:50:00,42.01,42.14,41.88,41.94,39524.0,42.01,42.14,41.88,41.94,39524.0
2024-09-05 12:00:00,41.93,42.27,41.91,42.25,19158.0,41.93,42.27,41.91,42.25,19158.0
2024-09-05 12:10:00,42.25,42.36,42.17,42.35,12759.0,42.25,42.36,42.17,42.35,12759.0
2024-09-05 12:20:00,42.33,42.64,42.28,42.64,84983.0,42.33,42.64,42.28,42.64,84983.0
2024-09-05 12:30:00,42.63,42.8,42.56,42.8,28434.0,42.63,42.8,42.56,42.8,28434.0
2024-09-05 12:40:00,42.77,42.85,42.67,42.77,29095.0,42.77,42.85,42.67,42.77,29095.0
2024-09-05 12:50:00,42.77,42.81,42.61,42.76,41225.0,42.77,42.81,42.61,42.76,41225.0
2024-09-05 13:00:00,42.76,42.8,42.52,42.55,14115.0,42.76,42.8,42.52,42.55,14115.0
2024-09-05 13:10:00,42.56,42.64,42.48,42.57,14107.0,42.56,42.64,42.48,42.57,14107.0
2024-09-05 13:20:00,42.57,42.63,42.39,42.4,18067.0,42.57,42.63,42.39,42.4,18067.0
2024-09-05 13:30:00,42.42,42.81,42.37,42.73,55889.0,42.42,42.81,42.37,42.73,55889.0
2024-09-05 13:40:00,42.75,42.85,42.67,42.71,125029.0,42.75,42.85,42.67,42.71,125029.0
2024-09-05 13:50:00,42.71,42.83,42.65,42.83,95801.0,42.71,42.83,42.65,42.83,95801.0
2024-09-05 14:00:00,42.8,43.17,42.76,43.07,76780.0,42.8,43.17,42.76,43.07,76780.0
2024-09-05 14:10:00,43.08,43.16,43.02,43.05,37639.0,43.08,43.16,43.02,43.05,37639.0
2024-09-05 14:20:00,43.05,43.17,43.05,43.11,30426.0,43.05,43.17,43.05,43.11,30426.0
2024-09-05 14:30:00,43.12,43.28,43.08,43.18,32614.0,43.12,43.28,43.08,43.18,32614.0
2024-09-05 14:40:00,43.2,43.44,43.18,43.4,498960.0,43.2,43.44,43.18,43.4,498960.0
2024-09-05 14:50:00,43.38,43.56,43.34,43.4,79941.0,43.38,43.56,43.34,43.4,79941.0
2024-09-05 15:00:00,43.38,43.38,43.11,43.14,31800.0,43.38,43.38,43.11,43.14,31800.0
2024-09-05 15:10:00,43.16,43.16,42.81,42.9,45319.0,43.16,43.16,42.81,42.9,45319.0
2024-09-05 15:20:00,42.89,43.02,42.82,43.01,42763.0,42.89,43.02,42.82,43.01,42763.0
2024-09-05 15:30:00,43.02,43.15,42.72,42.75,85087.0,43.02,43.15,42.72,42.75,85087.0
2024-09-05 15:40:00,42.76,42.79,42.37,42.53,117144.0,42.76,42.79,42.37,42.53,117144.0
2024-09-05 15:50:00,42.53,42.75,42.36,42.74,338154.0,42.53,42.75,42.36,42.74,338154.0
2024-09-06 09:30:00,42.69,44.06,42.5,43.91,125222.0,42.69,44.06,42.5,43.91,125222.0
2024-09-06 09:40:00,44.0,44.41,43.71,44.24,89164.0,44.0,44.41,43.71,44.24,89164.0
2024-09-06 09:50:00,44.2,44.26,43.78,43.78,52800.0,44.2,44.26,43.78,43.78,52800.0
2024-09-06 10:00:00,43.74,43.94,43.54,43.94,74321.0,43.74,43.94,43.54,43.94,74321.0
2024-09-06 10:10:00,43.88,43.99,43.73,43.96,41306.0,43.88,43.99,43.73,43.96,41306.0
2024-09-06 10:20:00,43.98,44.03,43.4,43.57,77493.0,43.98,44.03,43.4,43.57,77493.0
2024-09-06 10:30:00,43.57,43.7,42.86,43.05,78135.0,43.57,43.7,42.86,43.05,78135.0
2024-09-06 10:40:00,43.04,43.04,42.6,42.68,43300.0,43.04,43.04,42.6,42.68,43300.0
2024-09-06 10:50:00,42.68,42.74,42.56,42.7,44260.0,42.68,42.74,42.56,42.7,44260.0
2024-09-06 11:00:00,42.7,43.33,42.64,42.69,74211.0,42.7,43.33,42.64,42.69,74211.0
2024-09-06 11:10:00,42.71,42.85,42.47,42.48,47185.0,42.71,42.85,42.47,42.48,47185.0
2024-09-06 11:20:00,42.55,42.68,42.46,42.56,28135.0,42.55,42.68,42.46,42.56,28135.0
2024-09-06 11:30:00,42.58,42.97,42.56,42.95,52781.0,42.58,42.97,42.56,42.95,52781.0
2024-09-06 11:40:00,42.92,43.0,42.79,42.91,22154.0,42.92,43.0,42.79,42.91,22154.0
2024-09-06 11:50:00,42.91,42.92,42.31,42.32,59534.0,42.91,42.92,42.31,42.32,59534.0
2024-09-06 12:00:00,42.28,42.46,42.28,42.43,15790.0,42.28,42.46,42.28,42.43,15790.0
2024-09-06 12:10:00,42.44,42.54,42.28,42.29,26229.0,42.44,42.54,42.28,42.29,26229.0
2024-09-06 12:20:00,42.29,42.47,42.24,42.25,21658.0,42.29,42.47,42.24,42.25,21658.0
2024-09-06 12:30:00,42.28,42.47,42.13,42.4,67390.0,42.28,42.47,42.13,42.4,67390.0
2024-09-06 12:40:00,42.41,42.5,42.29,42.31,19845.0,42.41,42.5,42.29,42.31,19845.0
2024-09-06 12:50:00,42.37,42.5,42.33,42.44,22432.0,42.37,42.5,42.33,42.44,22432.0
2024-09-06 13:00:00,42.45,42.79,42.42,42.75,37775.0,42.45,42.79,42.42,42.75,37775.0
2024-09-06 13:10:00,42.78,42.98,42.78,42.9,23106.0,42.78,42.98,42.78,42.9,23106.0
2024-09-06 13:20:00,42.9,43.07,42.89,42.93,32405.0,42.9,43.07,42.89,42.93,32405.0
2024-09-06 13:30:00,42.92,42.98,42.88,42.93,11559.0,42.92,42.98,42.88,42.93,11559.0
2024-09-06 13:40:00,42.93,43.01,42.9,42.91,83132.0,42.93,43.01,42.9,42.91,83132.0
2024-09-06 13:50:00,42.92,43.06,42.87,42.87,42318.0,42.92,43.06,42.87,42.87,42318.0
2024-09-06 14:00:00,42.88,42.9,42.61,42.62,24216.0,42.88,42.9,42.61,42.62,24216.0
2024-09-06 14:10:00,42.62,42.7,42.49,42.53,15761.0,42.62,42.7,42.49,42.53,15761.0
2024-09-06 14:20:00,42.55,42.57,42.41,42.54,17325.0,42.55,42.57,42.41,42.54,17325.0
2024-09-06 14:30:00,42.55,42.55,42.34,42.42,23291.0,42.55,42.55,42.34,42.42,23291.0
2024-09-06 14:40:00,42.4,42.82,42.38,42.77,22440.0,42.4,42.82,42.38,42.77,22440.0
2024-09-06 14:50:00,42.76,42.81,42.64,42.64,34906.0,42.76,42.81,42.64,42.64,34906.0
2024-09-06 15:00:00,42.65,42.94,42.64,42.87,55065.0,42.65,42.94,42.64,42.87,55065.0
2024-09-06 15:10:00,42.87,43.03,42.77,42.77,34465.0,42.87,43.03,42.77,42.77,34465.0
2024-09-06 15:20:00,42.8,43.01,42.73,42.97,88189.0,42.8,43.01,42.73,42.97,88189.0
2024-09-06 15:30:00,42.94,43.04,42.75,42.78,106937.0,42.94,43.04,42.75,42.78,106937.0
2024-09-06 15:40:00,42.76,42.88,42.71,42.72,70146.0,42.76,42.88,42.71,42.72,70146.0
2024-09-06 15:50:00,42.72,42.79,42.44,42.59,276727.0,42.72,42.79,42.44,42.59,276727.0
2024-09-09 09:30:00,42.99,43.19,42.42,43.18,78836.0,42.99,43.19,42.42,43.18,78836.0
2024-09-09 09:40:00,43.14,43.48,43.03,43.34,37609.0,43.14,43.48,43.03,43.34,37609.0
2024-09-09 09:50:00,43.28,43.77,43.28,43.63,71839.0,43.28,43.77,43.28,43.63,71839.0
2024-09-09 10:00:00,43.71,43.96,43.65,43.96,45976.0,43.71,43.96,43.65,43.96,45976.0
2024-09-09 10:10:00,43.97,44.09,43.9,44.09,58515.0,43.97,44.09,43.9,44.09,58515.0
2024-09-09 10:20:00,44.1,44.23,43.74,43.75,61343.0,44.1,44.23,43.74,43.75,61343.0
2024-09-09 10:30:00,43.73,43.81,43.43,43.46,58621.0,43.73,43.81,43.43,43.46,58621.0
2024-09-09 10:40:00,43.46,43.51,43.25,43.44,54840.0,43.46,43.51,43.25,43.44,54840.0
2024-09-09 10:50:00,43.45,43.7,43.43,43.45,31465.0,43.45,43.7,43.43,43.45,31465.0
2024-09-09 11:00:00,43.44,43.62,43.4,43.52,17481.0,43.44,43.62,43.4,43.52,17481.0
2024-09-09 11:10:00,43.51,43.59,43.36,43.41,123322.0,43.51,43.59,43.36,43.41,123322.0
2024-09-09 11:20:00,43.43,43.52,43.33,43.47,23122.0,43.43,43.52,43.33,43.47,23122.0
2024-09-09 11:30:00,43.49,43.63,43.45,43.59,26376.0,43.49,43.63,43.45,43.59,26376.0
2024-09-09 11:40:00,43.6,43.65,43.48,43.61,19816.0,43.6,43.65,43.48,43.61,19816.0
2024-09-09 11:50:00,43.6,43.78,43.6,43.75,20220.0,43.6,43.78,43.6,43.75,20220.0
2024-09-09 12:00:00,43.73,43.91,43.7,43.89,27724.0,43.73,43.91,43.7,43.89,27724.0
2024-09-09 12:10:00,43.92,44.12,43.9,44.06,105194.0,43.92,44.12,43.9,44.06,105194.0
2024-09-09 12:20:00,44.07,44.26,44.0,44.05,32962.0,44.07,44.26,44.0,44.05,32962.0
2024-09-09 12:30:00,44.05,44.17,44.05,44.05,27977.0,44.05,44.17,44.05,44.05,27977.0
2024-09-09 12:40:00,44.05,44.3,44.05,44.28,28190.0,44.05,44.3,44.05,44.28,28190.0
2024-09-09 12:50:00,44.27,44.35,44.2,44.22,49691.0,44.27,44.35,44.2,44.22,49691.0
2024-09-09 13:00:00,44.22,44.26,43.74,43.75,78392.0,44.22,44.26,43.74,43.75,78392.0
2024-09-09 13:10:00,43.77,43.79,43.57,43.64,31038.0,43.77,43.79,43.57,43.64,31038.0
2024-09-09 13:20:00,43.66,43.75,43.51,43.53,20277.0,43.66,43.75,43.51,43.53,20277.0
2024-09-09 13:30:00,43.51,43.67,43.43,43.65,21659.0,43.51,43.67,43.43,43.65,21659.0
2024-09-09 13:40:00,43.64,43.8,43.64,43.68,37404.0,43.64,43.8,43.64,43.68,37404.0
2024-09-09 13:50:00,43.67,43.73,43.43,43.44,22150.0,43.67,43.73,43.43,43.44,22150.0
2024-09-09 14:00:00,43.44,43.53,43.41,43.47,32601.0,43.44,43.53,43.41,43.47,32601.0
2024-09-09 14:10:00,43.47,43.56,43.39,43.55,21203.0,43.47,43.56,43.39,43.55,21203.0
2024-09-09 14:20:00,43.55,43.56,43.3,43.3,27640.0,43.55,43.56,43.3,43.3,27640.0
2024-09-09 14:30:00,43.26,43.33,43.14,43.18,28975.0,43.26,43.33,43.14,43.18,28975.0
2024-09-09 14:40:00,43.16,43.39,43.16,43.3,26674.0,43.16,43.39,43.16,43.3,26674.0
2024-09-09 14:50:00,43.32,43.38,43.21,43.26,33270.0,43.32,43.38,43.21,43.26,33270.0
2024-09-09 15:00:00,43.25,43.25,43.03,43.05,39627.0,43.25,43.25,43.03,43.05,39627.0
2024-09-09 15:10:00,43.06,43.15,43.01,43.11,33744.0,43.06,43.15,43.01,43.11,33744.0
2024-09-09 15:20:00,43.11,43.15,42.92,43.09,52524.0,43.11,43.15,42.92,43.09,52524.0
2024-09-09 15:30:00,43.09,43.09,42.5,42.51,114892.0,43.09,43.09,42.5,42.51,114892.0
2024-09-09 15:40:00,42.52,42.86,42.52,42.79,124220.0,42.52,42.86,42.52,42.79,124220.0
2024-09-09 15:50:00,42.78,43.22,42.65,43.19,446144.0,42.78,43.22,42.65,43.19,446144.0
2024-09-10 09:30:00,43.15,43.28,41.36,41.41,142567.0,43.15,43.28,41.36,41.41,142567.0
2024-09-10 09:40:00,41.41,41.71,41.3,41.41,173741.0,41.41,41.71,41.3,41.41,173741.0
2024-09-10 09:50:00,41.4,41.53,41.19,41.36,131080.0,41.4,41.53,41.19,41.36,131080.0
2024-09-10 10:00:00,41.31,41.58,41.12,41.43,86342.0,41.31,41.58,41.12,41.43,86342.0
2024-09-10 10:10:00,41.43,41.45,40.97,41.29,126437.0,41.43,41.45,40.97,41.29,126437.0
2024-09-10 10:20:00,41.29,41.82,41.18,41.81,72958.0,41.29,41.82,41.18,41.81,72958.0
2024-09-10 10:30:00,41.79,42.12,41.63,42.07,107798.0,41.79,42.12,41.63,42.07,107798.0
2024-09-10 10:40:00,42.11,42.21,41.92,42.17,35606.0,42.11,42.21,41.92,42.17,35606.0
2024-09-10 10:50:00,42.19,42.31,42.08,42.26,75277.0,42.19,42.31,42.08,42.26,75277.0
2024-09-10 11:00:00,42.25,42.51,42.17,42.5,71522.0,42.25,42.51,42.17,42.5,71522.0
2024-09-10 11:10:00,42.51,42.55,42.3,42.36,57293.0,42.51,42.55,42.3,42.36,57293.0
2024-09-10 11:20:00,42.34,42.41,42.19,42.23,38176.0,42.34,42.41,42.19,42.23,38176.0
2024-09-10 11:30:00,42.23,42.33,41.95,41.96,50528.0,42.23,42.33,41.95,41.96,50528.0
2024-09-10 11:40:00,41.93,42.18,41.91,42.08,95077.0,41.93,42.18,41.91,42.08,95077.0
2024-09-10 11:50:00,42.06,42.16,41.83,41.99,125768.0,42.06,42.16,41.83,41.99,125768.0
2024-09-10 12:00:00,41.97,42.16,41.91,41.97,25841.0,41.97,42.16,41.91,41.97,25841.0
2024-09-10 12:10:00,41.97,42.05,41.86,42.0,38218.0,41.97,42.05,41.86,42.0,38218.0
2024-09-10 12:20:00,41.97,42.09,41.92,42.07,18678.0,41.97,42.09,41.92,42.07,18678.0
2024-09-10 12:30:00,42.04,42.3,42.0,42.2,23053.0,42.04,42.3,42.0,42.2,23053.0
2024-09-10 12:40:00,42.2,42.5,42.19,42.5,70670.0,42.2,42.5,42.19,42.5,70670.0
2024-09-10 12:50:00,42.49,42.65,42.47,42.57,70140.0,42.49,42.65,42.47,42.57,70140.0
2024-09-10 13:00:00,42.53,42.81,42.52,42.68,110172.0,42.53,42.81,42.52,42.68,110172.0
2024-09-10 13:10:00,42.67,42.77,42.62,42.76,47379.0,42.67,42.77,42.62,42.76,47379.0
2024-09-10 13:20:00,42.77,42.77,42.57,42.68,35916.0,42.77,42.77,42.57,42.68,35916.0
2024-09-10 13:30:00,42.66,42.8,42.6,42.74,79613.0,42.66,42.8,42.6,42.74,79613.0
2024-09-10 13:40:00,42.75,42.77,42.68,42.76,18751.0,42.75,42.77,42.68,42.76,18751.0
2024-09-10 13:50:00,42.76,42.8,42.68,42.74,95354.0,42.76,42.8,42.68,42.74,95354.0
2024-09-10 14:00:00,42.74,42.9,42.72,42.8,85111.0,42.74,42.9,42.72,42.8,85111.0
2024-09-10 14:10:00,42.81,43.18,42.81,43.06,46666.0,42.81,43.18,42.81,43.06,46666.0
2024-09-10 14:20:00,43.05,43.29,43.0,43.25,54770.0,43.05,43.29,43.0,43.25,54770.0
2024-09-10 14:30:00,43.25,43.57,43.22,43.47,116245.0,43.25,43.57,43.22,43.47,116245.0
2024-09-10 14:40:00,43.46,43.46,43.24,43.32,43979.0,43.46,43.46,43.24,43.32,43979.0
2024-09-10 14:50:00,43.33,43.33,43.0,43.0,52878.0,43.33,43.33,43.0,43.0,52878.0
2024-09-10 15:00:00,43.0,43.02,42.8,42.82,40294.0,43.0,43.02,42.8,42.82,40294.0
2024-09-10 15:10:00,42.8,42.91,42.59,42.6,44844.0,42.8,42.91,42.59,42.6,44844.0
2024-09-10 15:20:00,42.6,42.74,42.45,42.72,70443.0,42.6,42.74,42.45,42.72,70443.0
2024-09-10 15:30:00,42.71,42.93,42.66,42.93,58394.0,42.71,42.93,42.66,42.93,58394.0
2024-09-10 15:40:00,42.92,43.46,42.83,43.46,111867.0,42.92,43.46,42.83,43.46,111867.0
2024-09-10 15:50:00,43.46,43.48,43.22,43.35,304447.0,43.46,43.48,43.22,43.35,304447.0
2024-09-11 09:30:00,43.32,43.34,42.42,42.78,119223.0,43.32,43.34,42.42,42.78,119223.0
2024-09-11 09:40:00,42.72,43.46,42.69,43.39,78739.0,42.72,43.46,42.69,43.39,78739.0
2024-09-11 09:50:00,43.35,43.63,43.12,43.41,69199.0,43.35,43.63,43.12,43.41,69199.0
2024-09-11 10:00:00,43.37,43.62,43.28,43.37,123724.0,43.37,43.62,43.28,43.37,123724.0
2024-09-11 10:10:00,43.39,43.42,42.57,42.64,94242.0,43.39,43.42,42.57,42.64,94242.0
2024-09-11 10:20:00,42.64,42.81,42.09,42.11,60745.0,42.64,42.81,42.09,42.11,60745.0
2024-09-11 10:30:00,42.11,42.56,41.93,42.56,77833.0,42.11,42.56,41.93,42.56,77833.0
2024-09-11 10:40:00,42.56,42.8,42.54,42.75,98987.0,42.56,42.8,42.54,42.75,98987.0
2024-09-11 10:50:00,42.76,43.18,42.47,43.18,64006.0,42.76,43.18,42.47,43.18,64006.0
2024-09-11 11:00:00,43.16,43.43,43.01,43.27,82284.0,43.16,43.43,43.01,43.27,82284.0
2024-09-11 11:10:00,43.27,43.49,43.22,43.3,74867.0,43.27,43.49,43.22,43.3,74867.0
2024-09-11 11:20:00,43.3,43.32,42.98,43.17,29598.0,43.3,43.32,42.98,43.17,29598.0
2024-09-11 11:30:00,43.17,43.48,43.17,43.43,33260.0,43.17,43.48,43.17,43.43,33260.0
2024-09-11 11:40:00,43.37,43.73,43.36,43.65,110732.0,43.37,43.73,43.36,43.65,110732.0
2024-09-11 11:50:00,43.62,43.63,43.17,43.42,123729.0,43.62,43.63,43.17,43.42,123729.0
2024-09-11 12:00:00,43.43,43.65,43.37,43.52,25705.0,43.43,43.65,43.37,43.52,25705.0
2024-09-11 12:10:00,43.56,43.66,43.46,43.55,24778.0,43.56,43.66,43.46,43.55,24778.0
2024-09-11 12:20:00,43.57,43.84,43.54,43.84,24623.0,43.57,43.84,43.54,43.84,24623.0
2024-09-11 12:30:00,43.84,44.09,43.79,44.09,52969.0,43.84,44.09,43.79,44.09,52969.0
2024-09-11 12:40:00,44.09,44.09,43.73,43.74,30441.0,44.09,44.09,43.73,43.74,30441.0
2024-09-11 12:50:00,43.74,43.9,43.66,43.86,23552.0,43.74,43.9,43.66,43.86,23552.0
2024-09-11 13:00:00,43.87,44.15,43.86,44.08,78314.0,43.87,44.15,43.86,44.08,78314.0
2024-09-11 13:10:00,44.09,44.25,44.06,44.17,28563.0,44.09,44.25,44.06,44.17,28563.0
2024-09-11 13:20:00,44.14,44.49,44.06,44.41,43320.0,44.14,44.49,44.06,44.41,43320.0
2024-09-11 13:30:00,44.44,44.57,44.26,44.26,47358.0,44.44,44.57,44.26,44.26,47358.0
2024-09-11 13:40:00,44.28,44.61,44.22,44.59,47342.0,44.28,44.61,44.22,44.59,47342.0
2024-09-11 13:50:00,44.62,44.69,44.49,44.69,53484.0,44.62,44.69,44.49,44.69,53484.0
2024-09-11 14:00:00,44.68,44.82,44.51,44.51,50242.0,44.68,44.82,44.51,44.51,50242.0
2024-09-11 14:10:00,44.51,44.57,44.27,44.33,30408.0,44.51,44.57,44.27,44.33,30408.0
2024-09-11 14:20:00,44.33,44.82,44.33,44.77,27347.0,44.33,44.82,44.33,44.77,27347.0
2024-09-11 14:30:00,44.79,45.03,44.73,45.03,63312.0,44.79,45.03,44.73,45.03,63312.0
2024-09-11 14:40:00,45.03,45.28,44.97,44.97,64585.0,45.03,45.28,44.97,44.97,64585.0
2024-09-11 14:50:00,45.01,45.01,44.72,44.82,69054.0,45.01,45.01,44.72,44.82,69054.0
2024-09-11 15:00:00,44.83,44.95,44.6,44.89,36008.0,44.83,44.95,44.6,44.89,36008.0
2024-09-11 15:10:00,44.9,44.9,44.71,44.76,41059.0,44.9,44.9,44.71,44.76,41059.0
2024-09-11 15:20:00,44.77,44.85,44.74,44.81,40837.0,44.77,44.85,44.74,44.81,40837.0
2024-09-11 15:30:00,44.81,44.82,44.66,44.66,58368.0,44.81,44.82,44.66,44.66,58368.0
2024-09-11 15:40:00,44.66,44.74,44.58,44.62,113265.0,44.66,44.74,44.58,44.62,113265.0
2024-09-11 15:50:00,44.61,44.85,44.54,44.7,283352.0,44.61,44.85,44.54,44.7,283352.0
2024-09-12 09:30:00,44.6,44.6,43.08,43.39,221557.0,44.6,44.6,43.08,43.39,221557.0
2024-09-12 09:40:00,43.4,43.71,42.89,43.19,137881.0,43.4,43.71,42.89,43.19,137881.0
2024-09-12 09:50:00,43.19,43.38,43.0,43.21,105816.0,43.19,43.38,43.0,43.21,105816.0
2024-09-12 10:00:00,43.2,43.47,42.59,42.64,159322.0,43.2,43.47,42.59,42.64,159322.0
2024-09-12 10:10:00,42.67,43.45,42.67,43.39,95335.0,42.67,43.45,42.67,43.39,95335.0
2024-09-12 10:20:00,43.33,43.76,43.32,43.68,72737.0,43.33,43.76,43.32,43.68,72737.0
2024-09-12 10:30:00,43.7,44.09,43.6,43.96,128259.0,43.7,44.09,43.6,43.96,128259.0
2024-09-12 10:40:00,43.97,44.17,43.6,43.82,32020.0,43.97,44.17,43.6,43.82,32020.0
2024-09-12 10:50:00,43.82,43.98,43.71,43.71,28216.0,43.82,43.98,43.71,43.71,28216.0
2024-09-12 11:00:00,43.64,43.89,43.6,43.81,31891.0,43.64,43.89,43.6,43.81,31891.0
2024-09-12 11:10:00,43.76,43.97,43.48,43.73,46562.0,43.76,43.97,43.48,43.73,46562.0
2024-09-12 11:20:00,43.77,43.94,43.77,43.82,19578.0,43.77,43.94,43.77,43.82,19578.0
2024-09-12 11:30:00,43.85,44.21,43.84,44.18,17286.0,43.85,44.21,43.84,44.18,17286.0
2024-09-12 11:40:00,44.23,44.37,44.15,44.26,15895.0,44.23,44.37,44.15,44.26,15895.0
2024-09-12 11:50:00,44.24,44.38,44.15,44.16,17771.0,44.24,44.38,44.15,44.16,17771.0
2024-09-12 12:00:00,44.16,44.28,44.11,44.23,16984.0,44.16,44.28,44.11,44.23,16984.0
2024-09-12 12:10:00,44.23,44.33,44.17,44.28,8747.0,44.23,44.33,44.17,44.28,8747.0
2024-09-12 12:20:00,44.29,44.45,44.21,44.28,11901.0,44.29,44.45,44.21,44.28,11901.0
2024-09-12 12:30:00,44.28,44.62,44.28,44.5,55153.0,44.28,44.62,44.28,44.5,55153.0
2024-09-12 12:40:00,44.49,44.59,44.47,44.53,28638.0,44.49,44.59,44.47,44.53,28638.0
2024-09-12 12:50:00,44.55,44.78,44.55,44.73,28409.0,44.55,44.78,44.55,44.73,28409.0
2024-09-12 13:00:00,44.74,44.85,44.63,44.69,31084.0,44.74,44.85,44.63,44.69,31084.0
2024-09-12 13:10:00,44.7,44.81,44.66,44.81,24120.0,44.7,44.81,44.66,44.81,24120.0
2024-09-12 13:20:00,44.81,44.86,44.69,44.74,23982.0,44.81,44.86,44.69,44.74,23982.0
2024-09-12 13:30:00,44.73,44.79,44.6,44.77,45520.0,44.73,44.79,44.6,44.77,45520.0
2024-09-12 13:40:00,44.79,44.84,44.7,44.84,23238.0,44.79,44.84,44.7,44.84,23238.0
2024-09-12 13:50:00,44.85,44.94,44.74,44.82,40214.0,44.85,44.94,44.74,44.82,40214.0
2024-09-12 14:00:00,44.8,44.87,44.61,44.66,34728.0,44.8,44.87,44.61,44.66,34728.0
2024-09-12 14:10:00,44.63,44.86,44.61,44.82,38721.0,44.63,44.86,44.61,44.82,38721.0
2024-09-12 14:20:00,44.81,45.06,44.79,44.95,48409.0,44.81,45.06,44.79,44.95,48409.0
2024-09-12 14:30:00,44.91,45.08,44.89,44.98,29082.0,44.91,45.08,44.89,44.98,29082.0
2024-09-12 14:40:00,44.98,44.99,44.76,44.79,18234.0,44.98,44.99,44.76,44.79,18234.0
2024-09-12 14:50:00,44.79,44.89,44.57,44.85,62130.0,44.79,44.89,44.57,44.85,62130.0
2024-09-12 15:00:00,44.85,44.98,44.75,44.94,33409.0,44.85,44.98,44.75,44.94,33409.0
2024-09-12 15:10:00,44.92,45.03,44.85,44.98,40299.0,44.92,45.03,44.85,44.98,40299.0
2024-09-12 15:20:00,44.96,45.03,44.77,44.92,40072.0,44.96,45.03,44.77,44.92,40072.0
2024-09-12 15:30:00,44.91,44.92,44.66,44.73,41501.0,44.91,44.92,44.66,44.73,41501.0
2024-09-12 15:40:00,44.72,44.91,44.68,44.75,85588.0,44.72,44.91,44.68,44.75,85588.0
2024-09-12 15:50:00,44.74,44.91,44.59,44.79,441582.0,44.74,44.91,44.59,44.79,441582.0
2024-09-13 09:30:00,47.32,48.1,46.76,48.06,545934.0,47.32,48.1,46.76,48.06,545934.0
2024-09-13 09:40:00,48.0,48.56,47.66,48.45,314662.0,48.0,48.56,47.66,48.45,314662.0
2024-09-13 09:50:00,48.44,48.62,47.93,48.33,205902.0,48.44,48.62,47.93,48.33,205902.0
2024-09-13 10:00:00,48.41,48.55,47.9,48.31,126909.0,48.41,48.55,47.9,48.31,126909.0
2024-09-13 10:10:00,48.34,49.0,48.21,48.99,298266.0,48.34,49.0,48.21,48.99,298266.0
2024-09-13 10:20:00,49.0,49.65,48.99,49.27,342379.0,49.0,49.65,48.99,49.27,342379.0
2024-09-13 10:30:00,49.27,49.37,49.05,49.29,204921.0,49.27,49.37,49.05,49.29,204921.0
2024-09-13 10:40:00,49.3,49.57,49.14,49.49,257555.0,49.3,49.57,49.14,49.49,257555.0
2024-09-13 10:50:00,49.5,49.5,48.83,49.09,160860.0,49.5,49.5,48.83,49.09,160860.0
2024-09-13 11:00:00,49.11,49.3,48.84,48.9,90039.0,49.11,49.3,48.84,48.9,90039.0
2024-09-13 11:10:00,48.89,49.07,48.35,48.37,121922.0,48.89,49.07,48.35,48.37,121922.0
2024-09-13 11:20:00,48.37,48.86,48.2,48.66,76146.0,48.37,48.86,48.2,48.66,76146.0
2024-09-13 11:30:00,48.69,48.87,48.35,48.44,42540.0,48.69,48.87,48.35,48.44,42540.0
2024-09-13 11:40:00,48.46,48.55,48.22,48.32,58203.0,48.46,48.55,48.22,48.32,58203.0
2024-09-13 11:50:00,48.32,48.49,48.2,48.45,108065.0,48.32,48.49,48.2,48.45,108065.0
2024-09-13 12:00:00,48.48,48.56,48.17,48.26,47139.0,48.48,48.56,48.17,48.26,47139.0
2024-09-13 12:10:00,48.34,48.49,48.31,48.41,22938.0,48.34,48.49,48.31,48.41,22938.0
2024-09-13 12:20:00,48.41,48.44,48.17,48.21,29656.0,48.41,48.44,48.17,48.21,29656.0
2024-09-13 12:30:00,48.21,48.4,48.16,48.36,56089.0,48.21,48.4,48.16,48.36,56089.0
2024-09-13 12:40:00,48.38,48.43,48.29,48.34,41317.0,48.38,48.43,48.29,48.34,41317.0
2024-09-13 12:50:00,48.33,48.36,48.07,48.18,70039.0,48.33,48.36,48.07,48.18,70039.0
2024-09-13 13:00:00,48.16,48.19,47.92,47.92,30815.0,48.16,48.19,47.92,47.92,30815.0
2024-09-13 13:10:00,47.92,48.13,47.73,48.06,56599.0,47.92,48.13,47.73,48.06,56599.0
2024-09-13 13:20:00,48.06,48.08,47.77,48.0,30315.0,48.06,48.08,47.77,48.0,30315.0
2024-09-13 13:30:00,48.01,48.12,47.95,48.01,36044.0,48.01,48.12,47.95,48.01,36044.0
2024-09-13 13:40:00,48.03,48.14,48.01,48.01,36710.0,48.03,48.14,48.01,48.01,36710.0
2024-09-13 13:50:00,48.01,48.15,47.95,47.96,47677.0,48.01,48.15,47.95,47.96,47677.0
2024-09-13 14:00:00,47.97,48.1,47.81,48.1,49843.0,47.97,48.1,47.81,48.1,49843.0
2024-09-13 14:10:00,48.12,48.24,47.65,47.65,55679.0,48.12,48.24,47.65,47.65,55679.0
2024-09-13 14:20:00,47.66,47.76,47.46,47.55,59802.0,47.66,47.76,47.46,47.55,59802.0
2024-09-13 14:30:00,47.53,47.68,47.46,47.66,37335.0,47.53,47.68,47.46,47.66,37335.0
2024-09-13 14:40:00,47.67,47.88,47.38,47.4,101266.0,47.67,47.88,47.38,47.4,101266.0
2024-09-13 14:50:00,47.39,47.66,47.37,47.59,57545.0,47.39,47.66,47.37,47.59,57545.0
2024-09-13 15:00:00,47.56,47.56,47.26,47.28,32442.0,47.56,47.56,47.26,47.28,32442.0
2024-09-13 15:10:00,47.28,47.56,47.24,47.54,73033.0,47.28,47.56,47.24,47.54,73033.0
2024-09-13 15:20:00,47.53,47.56,47.39,47.5,59996.0,47.53,47.56,47.39,47.5,59996.0
2024-09-13 15:30:00,47.49,47.63,47.31,47.39,256352.0,47.49,47.63,47.31,47.39,256352.0
2024-09-13 15:40:00,47.43,47.56,47.28,47.43,92974.0,47.43,47.56,47.28,47.43,92974.0
2024-09-13 15:50:00,47.41,47.65,47.24,47.35,460178.0,47.41,47.65,47.24,47.35,460178.0
2024-09-16 09:30:00,47.16,48.29,47.15,48.19,109120.0,47.16,48.29,47.15,48.19,109120.0
2024-09-16 09:40:00,48.24,48.84,48.1,48.65,94741.0,48.24,48.84,48.1,48.65,94741.0
2024-09-16 09:50:00,48.72,49.46,48.72,49.32,239705.0,48.72,49.46,48.72,49.32,239705.0
2024-09-16 10:00:00,49.32,49.42,48.74,48.84,91907.0,49.32,49.42,48.74,48.84,91907.0
2024-09-16 10:10:00,48.83,49.03,48.73,48.84,80925.0,48.83,49.03,48.73,48.84,80925.0
2024-09-16 10:20:00,48.9,48.9,48.24,48.28,35726.0,48.9,48.9,48.24,48.28,35726.0
2024-09-16 10:30:00,48.24,48.45,48.13,48.42,77371.0,48.24,48.45,48.13,48.42,77371.0
2024-09-16 10:40:00,48.44,48.7,48.23,48.36,48994.0,48.44,48.7,48.23,48.36,48994.0
2024-09-16 10:50:00,48.34,48.49,48.24,48.32,27316.0,48.34,48.49,48.24,48.32,27316.0
2024-09-16 11:00:00,48.34,48.34,48.07,48.2,31781.0,48.34,48.34,48.07,48.2,31781.0
2024-09-16 11:10:00,48.21,48.39,48.05,48.08,26813.0,48.21,48.39,48.05,48.08,26813.0
2024-09-16 11:20:00,48.08,48.12,47.93,47.99,44517.0,48.08,48.12,47.93,47.99,44517.0
2024-09-16 11:30:00,47.99,48.28,47.95,48.11,40978.0,47.99,48.28,47.95,48.11,40978.0
2024-09-16 11:40:00,48.11,48.23,48.06,48.16,52082.0,48.11,48.23,48.06,48.16,52082.0
2024-09-16 11:50:00,48.19,48.59,48.14,48.45,47761.0,48.19,48.59,48.14,48.45,47761.0
2024-09-16 12:00:00,48.48,48.52,48.31,48.46,22726.0,48.48,48.52,48.31,48.46,22726.0
2024-09-16 12:10:00,48.51,48.51,48.13,48.25,45268.0,48.51,48.51,48.13,48.25,45268.0
2024-09-16 12:20:00,48.28,48.43,48.22,48.35,25248.0,48.28,48.43,48.22,48.35,25248.0
2024-09-16 12:30:00,48.36,48.48,48.13,48.16,38721.0,48.36,48.48,48.13,48.16,38721.0
2024-09-16 12:40:00,48.2,48.26,48.11,48.23,71368.0,48.2,48.26,48.11,48.23,71368.0
2024-09-16 12:50:00,48.24,48.46,48.21,48.31,14296.0,48.24,48.46,48.21,48.31,14296.0
2024-09-16 13:00:00,48.29,48.34,48.19,48.22,11091.0,48.29,48.34,48.19,48.22,11091.0
2024-09-16 13:10:00,48.25,48.31,48.17,48.18,26498.0,48.25,48.31,48.17,48.18,26498.0
2024-09-16 13:20:00,48.2,48.4,48.2,48.32,27765.0,48.2,48.4,48.2,48.32,27765.0
2024-09-16 13:30:00,48.33,48.67,48.33,48.67,27103.0,48.33,48.67,48.33,48.67,27103.0
2024-09-16 13:40:00,48.65,48.88,48.56,48.76,44743.0,48.65,48.88,48.56,48.76,44743.0
2024-09-16 13:50:00,48.75,48.8,48.63,48.76,23151.0,48.75,48.8,48.63,48.76,23151.0
2024-09-16 14:00:00,48.72,48.73,48.5,48.54,43728.0,48.72,48.73,48.5,48.54,43728.0
2024-09-16 14:10:00,48.54,48.77,48.44,48.48,46096.0,48.54,48.77,48.44,48.48,46096.0
2024-09-16 14:20:00,48.47,48.56,48.38,48.54,28282.0,48.47,48.56,48.38,48.54,28282.0
2024-09-16 14:30:00,48.54,48.66,48.46,48.6,46796.0,48.54,48.66,48.46,48.6,46796.0
2024-09-16 14:40:00,48.61,48.64,48.52,48.62,20014.0,48.61,48.64,48.52,48.62,20014.0
2024-09-16 14:50:00,48.61,48.65,48.4,48.54,57982.0,48.61,48.65,48.4,48.54,57982.0
2024-09-16 15:00:00,48.5,48.52,48.32,48.42,46758.0,48.5,48.52,48.32,48.42,46758.0
2024-09-16 15:10:00,48.42,48.49,48.25,48.27,42411.0,48.42,48.49,48.25,48.27,42411.0
2024-09-16 15:20:00,48.28,48.34,48.14,48.16,81167.0,48.28,48.34,48.14,48.16,81167.0
2024-09-16 15:30:00,48.16,48.26,48.04,48.19,89356.0,48.16,48.26,48.04,48.19,89356.0
2024-09-16 15:40:00,48.19,48.28,48.12,48.13,105701.0,48.19,48.28,48.12,48.13,105701.0
2024-09-16 15:50:00,48.15,48.16,47.88,48.05,412396.0,48.15,48.16,47.88,48.05,412396.0
2024-09-17 09:30:00,49.32,49.58,48.68,49.01,106398.0,49.32,49.58,48.68,49.01,106398.0
2024-09-17 09:40:00,49.01,49.48,48.96,49.37,76541.0,49.01,49.48,48.96,49.37,76541.0
2024-09-17 09:50:00,49.43,49.43,48.69,48.71,76782.0,49.43,49.43,48.69,48.71,76782.0
2024-09-17 10:00:00,48.71,49.48,48.66,49.46,62798.0,48.71,49.48,48.66,49.46,62798.0
2024-09-17 10:10:00,49.45,49.62,49.16,49.6,61124.0,49.45,49.62,49.16,49.6,61124.0
2024-09-17 10:20:00,49.59,50.66,49.49,50.22,213140.0,49.59,50.66,49.49,50.22,213140.0
2024-09-17 10:30:00,50.27,50.51,50.01,50.46,71497.0,50.27,50.51,50.01,50.46,71497.0
2024-09-17 10:40:00,50.46,50.75,50.42,50.62,147334.0,50.46,50.75,50.42,50.62,147334.0
2024-09-17 10:50:00,50.63,50.7,50.13,50.18,175592.0,50.63,50.7,50.13,50.18,175592.0
2024-09-17 11:00:00,50.2,50.54,50.0,50.43,156289.0,50.2,50.54,50.0,50.43,156289.0
2024-09-17 11:10:00,50.43,50.5,50.36,50.42,85701.0,50.43,50.5,50.36,50.42,85701.0
2024-09-17 11:20:00,50.41,50.55,50.22,50.4,55752.0,50.41,50.55,50.22,50.4,55752.0
2024-09-17 11:30:00,50.39,50.47,50.22,50.25,43188.0,50.39,50.47,50.22,50.25,43188.0
2024-09-17 11:40:00,50.24,50.26,49.98,50.04,46701.0,50.24,50.26,49.98,50.04,46701.0
2024-09-17 11:50:00,50.08,50.33,50.07,50.18,25335.0,50.08,50.33,50.07,50.18,25335.0
2024-09-17 12:00:00,50.17,50.2,50.03,50.07,30402.0,50.17,50.2,50.03,50.07,30402.0
2024-09-17 12:10:00,50.08,50.15,49.89,49.93,44873.0,50.08,50.15,49.89,49.93,44873.0
2024-09-17 12:20:00,49.9,49.95,49.44,49.63,50787.0,49.9,49.95,49.44,49.63,50787.0
2024-09-17 12:30:00,49.6,49.68,49.38,49.4,32932.0,49.6,49.68,49.38,49.4,32932.0
2024-09-17 12:40:00,49.39,49.51,49.15,49.23,26786.0,49.39,49.51,49.15,49.23,26786.0
2024-09-17 12:50:00,49.23,49.79,49.13,49.51,26652.0,49.23,49.79,49.13,49.51,26652.0
2024-09-17 13:00:00,49.52,49.68,49.44,49.55,17208.0,49.52,49.68,49.44,49.55,17208.0
2024-09-17 13:10:00,49.57,49.78,49.57,49.78,20151.0,49.57,49.78,49.57,49.78,20151.0
2024-09-17 13:20:00,49.8,50.22,49.78,50.22,29486.0,49.8,50.22,49.78,50.22,29486.0
2024-09-17 13:30:00,50.23,50.3,50.02,50.13,33805.0,50.23,50.3,50.02,50.13,33805.0
2024-09-17 13:40:00,50.11,50.14,49.88,50.14,20047.0,50.11,50.14,49.88,50.14,20047.0
2024-09-17 13:50:00,50.13,50.24,50.09,50.2,18544.0,50.13,50.24,50.09,50.2,18544.0
2024-09-17 14:00:00,50.25,50.41,50.25,50.34,19632.0,50.25,50.41,50.25,50.34,19632.0
2024-09-17 14:10:00,50.33,50.39,50.24,50.35,20298.0,50.33,50.39,50.24,50.35,20298.0
2024-09-17 14:20:00,50.36,50.64,50.36,50.61,58129.0,50.36,50.64,50.36,50.61,58129.0
2024-09-17 14:30:00,50.59,50.67,50.41,50.6,17407.0,50.59,50.67,50.41,50.6,17407.0
2024-09-17 14:40:00,50.59,50.68,50.45,50.54,25859.0,50.59,50.68,50.45,50.54,25859.0
2024-09-17 14:50:00,50.5,50.69,50.44,50.68,53246.0,50.5,50.69,50.44,50.68,53246.0
2024-09-17 15:00:00,50.67,50.9,50.63,50.87,79654.0,50.67,50.9,50.63,50.87,79654.0
2024-09-17 15:10:00,50.86,51.15,50.82,51.08,65570.0,50.86,51.15,50.82,51.08,65570.0
2024-09-17 15:20:00,51.1,51.13,50.79,51.02,129018.0,51.1,51.13,50.79,51.02,129018.0
2024-09-17 15:30:00,51.04,51.05,50.74,51.02,87075.0,51.04,51.05,50.74,51.02,87075.0
2024-09-17 15:40:00,51.04,51.07,50.63,50.63,117964.0,51.04,51.07,50.63,50.63,117964.0
2024-09-17 15:50:00,50.64,50.7,50.43,50.45,371912.0,50.64,50.7,50.43,50.45,371912.0
2024-09-18 09:30:00,50.9,51.0,50.12,50.59,66268.0,50.9,51.0,50.12,50.59,66268.0
2024-09-18 09:40:00,50.54,51.25,50.45,50.98,35812.0,50.54,51.25,50.45,50.98,35812.0
2024-09-18 09:50:00,50.92,51.08,50.72,50.82,39813.0,50.92,51.08,50.72,50.82,39813.0
2024-09-18 10:00:00,50.79,50.79,50.25,50.42,62034.0,50.79,50.79,50.25,50.42,62034.0
2024-09-18 10:10:00,50.45,50.81,50.44,50.5,27694.0,50.45,50.81,50.44,50.5,27694.0
2024-09-18 10:20:00,50.51,50.92,50.5,50.88,32992.0,50.51,50.92,50.5,50.88,32992.0
2024-09-18 10:30:00,50.89,50.89,50.51,50.75,21063.0,50.89,50.89,50.51,50.75,21063.0
2024-09-18 10:40:00,50.75,51.19,50.72,51.16,111687.0,50.75,51.19,50.72,51.16,111687.0
2024-09-18 10:50:00,51.12,51.26,51.04,51.11,34525.0,51.12,51.26,51.04,51.11,34525.0
2024-09-18 11:00:00,51.11,51.24,50.92,51.07,39073.0,51.11,51.24,50.92,51.07,39073.0
2024-09-18 11:10:00,51.09,51.19,50.98,51.17,58469.0,51.09,51.19,50.98,51.17,58469.0
2024-09-18 11:20:00,51.2,51.28,50.98,51.07,78929.0,51.2,51.28,50.98,51.07,78929.0
2024-09-18 11:30:00,51.07,51.11,50.95,51.0,14147.0,51.07,51.11,50.95,51.0,14147.0
2024-09-18 11:40:00,50.97,51.0,50.65,50.65,24090.0,50.97,51.0,50.65,50.65,24090.0
2024-09-18 11:50:00,50.68,50.72,50.4,50.62,46822.0,50.68,50.72,50.4,50.62,46822.0
2024-09-18 12:00:00,50.58,50.64,50.54,50.61,22352.0,50.58,50.64,50.54,50.61,22352.0
2024-09-18 12:10:00,50.61,50.7,50.57,50.67,24486.0,50.61,50.7,50.57,50.67,24486.0
2024-09-18 12:20:00,50.66,50.81,50.66,50.7,43987.0,50.66,50.81,50.66,50.7,43987.0
2024-09-18 12:30:00,50.69,50.71,50.53,50.58,38242.0,50.69,50.71,50.53,50.58,38242.0
2024-09-18 12:40:00,50.57,50.68,50.45,50.56,56378.0,50.57,50.68,50.45,50.56,56378.0
2024-09-18 12:50:00,50.58,50.91,50.58,50.85,31859.0,50.58,50.91,50.58,50.85,31859.0
2024-09-18 13:00:00,50.84,50.84,50.56,50.58,19869.0,50.84,50.84,50.56,50.58,19869.0
2024-09-18 13:10:00,50.58,50.66,50.27,50.33,25116.0,50.58,50.66,50.27,50.33,25116.0
2024-09-18 13:20:00,50.33,50.33,49.94,50.11,44807.0,50.33,50.33,49.94,50.11,44807.0
2024-09-18 13:30:00,50.11,50.29,49.97,49.98,35455.0,50.11,50.29,49.97,49.98,35455.0
2024-09-18 13:40:00,49.99,50.1,49.83,49.96,36917.0,49.99,50.1,49.83,49.96,36917.0
2024-09-18 13:50:00,49.95,50.12,49.82,50.08,40878.0,49.95,50.12,49.82,50.08,40878.0
2024-09-18 14:00:00,50.05,52.53,49.83,51.73,316001.0,50.05,52.53,49.83,51.73,316001.0
2024-09-18 14:10:00,51.73,52.4,51.17,52.21,154619.0,51.73,52.4,51.17,52.21,154619.0
2024-09-18 14:20:00,52.2,53.21,52.13,53.2,243450.0,52.2,53.21,52.13,53.2,243450.0
2024-09-18 14:30:00,53.2,54.03,53.08,53.64,296222.0,53.2,54.03,53.08,53.64,296222.0
2024-09-18 14:40:00,53.63,53.63,52.23,52.95,170447.0,53.63,53.63,52.23,52.95,170447.0
2024-09-18 14:50:00,52.95,53.41,51.99,52.05,118910.0,52.95,53.41,51.99,52.05,118910.0
2024-09-18 15:00:00,52.03,52.19,51.09,51.24,223777.0,52.03,52.19,51.09,51.24,223777.0
2024-09-18 15:10:00,51.24,51.94,51.15,51.7,91386.0,51.24,51.94,51.15,51.7,91386.0
2024-09-18 15:20:00,51.71,51.99,50.92,51.8,76009.0,51.71,51.99,50.92,51.8,76009.0
2024-09-18 15:30:00,51.8,52.01,51.01,51.12,75801.0,51.8,52.01,51.01,51.12,75801.0
2024-09-18 15:40:00,51.12,51.23,50.87,50.97,136400.0,51.12,51.23,50.87,50.97,136400.0
2024-09-18 15:50:00,50.98,51.24,50.72,50.82,375488.0,50.98,51.24,50.72,50.82,375488.0
2024-09-19 09:30:00,53.37,54.2,53.26,54.19,404950.0,53.37,54.2,53.26,54.19,404950.0
2024-09-19 09:40:00,54.17,54.22,53.39,53.91,267135.0,54.17,54.22,53.39,53.91,267135.0
2024-09-19 09:50:00,53.94,54.66,53.64,54.65,295071.0,53.94,54.66,53.64,54.65,295071.0
2024-09-19 10:00:00,54.65,55.03,54.31,54.32,185044.0,54.65,55.03,54.31,54.32,185044.0
2024-09-19 10:10:00,54.28,54.85,54.23,54.85,99751.0,54.28,54.85,54.23,54.85,99751.0
2024-09-19 10:20:00,54.88,54.95,54.48,54.54,134744.0,54.88,54.95,54.48,54.54,134744.0
2024-09-19 10:30:00,54.53,55.15,54.5,54.82,204587.0,54.53,55.15,54.5,54.82,204587.0
2024-09-19 10:40:00,54.82,54.82,53.95,54.34,73912.0,54.82,54.82,53.95,54.34,73912.0
2024-09-19 10:50:00,54.41,54.46,53.85,54.04,95287.0,54.41,54.46,53.85,54.04,95287.0
2024-09-19 11:00:00,54.05,54.72,53.98,54.68,262552.0,54.05,54.72,53.98,54.68,262552.0
2024-09-19 11:10:00,54.7,54.87,54.49,54.8,74987.0,54.7,54.87,54.49,54.8,74987.0
2024-09-19 11:20:00,54.78,54.8,54.58,54.75,32102.0,54.78,54.8,54.58,54.75,32102.0
2024-09-19 11:30:00,54.74,54.94,54.58,54.89,59907.0,54.74,54.94,54.58,54.89,59907.0
2024-09-19 11:40:00,54.93,55.57,54.88,55.47,216296.0,54.93,55.57,54.88,55.47,216296.0
2024-09-19 11:50:00,55.4,55.58,55.22,55.34,176322.0,55.4,55.58,55.22,55.34,176322.0
2024-09-19 12:00:00,55.34,55.42,54.88,55.02,105249.0,55.34,55.42,54.88,55.02,105249.0
2024-09-19 12:10:00,55.02,55.02,54.61,54.68,59122.0,55.02,55.02,54.61,54.68,59122.0
2024-09-19 12:20:00,54.72,54.72,54.38,54.49,137174.0,54.72,54.72,54.38,54.49,137174.0
2024-09-19 12:30:00,54.49,54.88,54.4,54.84,61741.0,54.49,54.88,54.4,54.84,61741.0
2024-09-19 12:40:00,54.88,55.17,54.75,55.14,61824.0,54.88,55.17,54.75,55.14,61824.0
2024-09-19 12:50:00,55.17,55.26,54.97,54.99,47519.0,55.17,55.26,54.97,54.99,47519.0
2024-09-19 13:00:00,55.0,55.27,54.93,55.18,65253.0,55.0,55.27,54.93,55.18,65253.0
2024-09-19 13:10:00,55.15,55.23,54.86,54.87,46352.0,55.15,55.23,54.86,54.87,46352.0
2024-09-19 13:20:00,54.87,55.15,54.71,55.15,62356.0,54.87,55.15,54.71,55.15,62356.0
2024-09-19 13:30:00,55.16,55.25,54.96,55.05,43120.0,55.16,55.25,54.96,55.05,43120.0
2024-09-19 13:40:00,55.05,55.13,54.9,54.98,32733.0,55.05,55.13,54.9,54.98,32733.0
2024-09-19 13:50:00,54.96,55.06,54.89,54.91,23995.0,54.96,55.06,54.89,54.91,23995.0
2024-09-19 14:00:00,54.9,54.92,54.72,54.75,35988.0,54.9,54.92,54.72,54.75,35988.0
2024-09-19 14:10:00,54.75,54.8,54.57,54.62,24460.0,54.75,54.8,54.57,54.62,24460.0
2024-09-19 14:20:00,54.61,54.97,54.55,54.85,72876.0,54.61,54.97,54.55,54.85,72876.0
2024-09-19 14:30:00,54.87,54.93,54.67,54.92,20535.0,54.87,54.93,54.67,54.92,20535.0
2024-09-19 14:40:00,54.91,55.11,54.66,54.66,38094.0,54.91,55.11,54.66,54.66,38094.0
2024-09-19 14:50:00,54.63,54.76,54.55,54.73,45001.0,54.63,54.76,54.55,54.73,45001.0
2024-09-19 15:00:00,54.7,54.7,54.52,54.66,30613.0,54.7,54.7,54.52,54.66,30613.0
2024-09-19 15:10:00,54.69,54.69,54.26,54.45,57403.0,54.69,54.69,54.26,54.45,57403.0
2024-09-19 15:20:00,54.46,54.61,54.35,54.4,40907.0,54.46,54.61,54.35,54.4,40907.0
2024-09-19 15:30:00,54.4,54.54,54.19,54.41,133328.0,54.4,54.54,54.19,54.41,133328.0
2024-09-19 15:40:00,54.41,54.63,54.26,54.58,134302.0,54.41,54.63,54.26,54.58,134302.0
2024-09-19 15:50:00,54.55,54.56,54.14,54.31,484188.0,54.55,54.56,54.14,54.31,484188.0
2024-09-20 09:30:00,54.07,54.07,52.79,53.15,130868.0,54.07,54.07,52.79,53.15,130868.0
2024-09-20 09:40:00,53.06,53.13,52.52,52.56,141163.0,53.06,53.13,52.52,52.56,141163.0
2024-09-20 09:50:00,52.59,52.77,52.35,52.64,107405.0,52.59,52.77,52.35,52.64,107405.0
2024-09-20 10:00:00,52.64,52.64,52.23,52.23,74416.0,52.64,52.64,52.23,52.23,74416.0
2024-09-20 10:10:00,52.28,52.73,51.95,52.64,215152.0,52.28,52.73,51.95,52.64,215152.0
2024-09-20 10:20:00,52.64,52.83,52.52,52.7,68162.0,52.64,52.83,52.52,52.7,68162.0
2024-09-20 10:30:00,52.7,53.2,52.65,53.01,49014.0,52.7,53.2,52.65,53.01,49014.0
2024-09-20 10:40:00,53.0,53.04,52.59,52.64,39939.0,53.0,53.04,52.59,52.64,39939.0
2024-09-20 10:50:00,52.63,52.71,52.28,52.42,35615.0,52.63,52.71,52.28,52.42,35615.0
2024-09-20 11:00:00,52.43,52.62,52.35,52.57,37481.0,52.43,52.62,52.35,52.57,37481.0
2024-09-20 11:10:00,52.57,52.63,52.34,52.57,29668.0,52.57,52.63,52.34,52.57,29668.0
2024-09-20 11:20:00,52.59,52.96,52.49,52.96,49016.0,52.59,52.96,52.49,52.96,49016.0
2024-09-20 11:30:00,52.91,53.24,52.85,53.18,51088.0,52.91,53.24,52.85,53.18,51088.0
2024-09-20 11:40:00,53.19,53.27,53.14,53.2,31048.0,53.19,53.27,53.14,53.2,31048.0
2024-09-20 11:50:00,53.17,53.24,52.95,53.01,72691.0,53.17,53.24,52.95,53.01,72691.0
2024-09-20 12:00:00,52.98,53.15,52.92,52.95,28591.0,52.98,53.15,52.92,52.95,28591.0
2024-09-20 12:10:00,52.95,52.95,52.73,52.84,29048.0,52.95,52.95,52.73,52.84,29048.0
2024-09-20 12:20:00,52.85,52.92,52.69,52.71,52113.0,52.85,52.92,52.69,52.71,52113.0
2024-09-20 12:30:00,52.68,52.75,52.57,52.72,42119.0,52.68,52.75,52.57,52.72,42119.0
2024-09-20 12:40:00,52.72,52.76,52.59,52.66,19884.0,52.72,52.76,52.59,52.66,19884.0
2024-09-20 12:50:00,52.67,52.73,52.49,52.53,29985.0,52.67,52.73,52.49,52.53,29985.0
2024-09-20 13:00:00,52.52,52.84,52.43,52.77,49935.0,52.52,52.84,52.43,52.77,49935.0
2024-09-20 13:10:00,52.77,52.92,52.75,52.77,37518.0,52.77,52.92,52.75,52.77,37518.0
2024-09-20 13:20:00,52.76,52.89,52.63,52.87,30267.0,52.76,52.89,52.63,52.87,30267.0
2024-09-20 13:30:00,52.87,52.91,52.77,52.79,23408.0,52.87,52.91,52.77,52.79,23408.0
2024-09-20 13:40:00,52.79,53.07,52.78,53.03,42648.0,52.79,53.07,52.78,53.03,42648.0
2024-09-20 13:50:00,53.04,53.11,52.98,53.08,39826.0,53.04,53.11,52.98,53.08,39826.0
2024-09-20 14:00:00,53.07,53.08,52.7,52.72,37074.0,53.07,53.08,52.7,52.72,37074.0
2024-09-20 14:10:00,52.72,52.93,52.67,52.87,24612.0,52.72,52.93,52.67,52.87,24612.0
2024-09-20 14:20:00,52.86,52.95,52.8,52.87,20605.0,52.86,52.95,52.8,52.87,20605.0
2024-09-20 14:30:00,52.85,53.08,52.83,53.0,31750.0,52.85,53.08,52.83,53.0,31750.0
2024-09-20 14:40:00,52.98,53.1,52.96,53.02,28120.0,52.98,53.1,52.96,53.02,28120.0
2024-09-20 14:50:00,53.02,53.22,53.0,53.17,25774.0,53.02,53.22,53.0,53.17,25774.0
2024-09-20 15:00:00,53.17,53.26,53.1,53.22,59524.0,53.17,53.26,53.1,53.22,59524.0
2024-09-20 15:10:00,53.23,53.27,53.06,53.25,51967.0,53.23,53.27,53.06,53.25,51967.0
2024-09-20 15:20:00,53.25,53.58,53.25,53.49,56832.0,53.25,53.58,53.25,53.49,56832.0
2024-09-20 15:30:00,53.49,53.69,53.32,53.62,69003.0,53.49,53.69,53.32,53.62,69003.0
2024-09-20 15:40:00,53.62,53.67,53.22,53.22,104017.0,53.62,53.67,53.22,53.22,104017.0
2024-09-20 15:50:00,53.23,53.24,52.87,52.88,407185.0,53.23,53.24,52.87,52.88,407185.0
2024-09-23 09:30:00,52.99,53.19,52.32,52.68,91414.0,52.99,53.19,52.32,52.68,91414.0
2024-09-23 09:40:00,52.68,52.8,51.63,52.27,102626.0,52.68,52.8,51.63,52.27,102626.0
2024-09-23 09:50:00,52.33,52.52,52.12,52.16,79816.0,52.33,52.52,52.12,52.16,79816.0
2024-09-23 10:00:00,52.24,52.82,52.2,52.82,160641.0,52.24,52.82,52.2,52.82,160641.0
2024-09-23 10:10:00,52.8,52.8,52.34,52.68,59045.0,52.8,52.8,52.34,52.68,59045.0
2024-09-23 10:20:00,52.69,53.07,52.65,52.81,61032.0,52.69,53.07,52.65,52.81,61032.0
2024-09-23 10:30:00,52.85,52.9,52.52,52.54,76095.0,52.85,52.9,52.52,52.54,76095.0
2024-09-23 10:40:00,52.51,52.85,52.51,52.69,23259.0,52.51,52.85,52.51,52.69,23259.0
2024-09-23 10:50:00,52.65,52.77,52.48,52.51,34725.0,52.65,52.77,52.48,52.51,34725.0
2024-09-23 11:00:00,52.5,52.55,52.17,52.48,24548.0,52.5,52.55,52.17,52.48,24548.0
2024-09-23 11:10:00,52.48,52.8,52.48,52.59,19047.0,52.48,52.8,52.48,52.59,19047.0
2024-09-23 11:20:00,52.6,52.67,52.51,52.59,10186.0,52.6,52.67,52.51,52.59,10186.0
2024-09-23 11:30:00,52.6,52.89,52.6,52.89,26989.0,52.6,52.89,52.6,52.89,26989.0
2024-09-23 11:40:00,52.87,52.95,52.8,52.84,23456.0,52.87,52.95,52.8,52.84,23456.0
2024-09-23 11:50:00,52.84,52.97,52.77,52.82,54817.0,52.84,52.97,52.77,52.82,54817.0
2024-09-23 12:00:00,52.78,52.84,52.65,52.68,16479.0,52.78,52.84,52.65,52.68,16479.0
2024-09-23 12:10:00,52.69,52.7,52.42,52.51,20363.0,52.69,52.7,52.42,52.51,20363.0
2024-09-23 12:20:00,52.51,52.62,52.48,52.58,16965.0,52.51,52.62,52.48,52.58,16965.0
2024-09-23 12:30:00,52.55,52.76,52.5,52.71,17101.0,52.55,52.76,52.5,52.71,17101.0
2024-09-23 12:40:00,52.75,53.1,52.74,53.1,22404.0,52.75,53.1,52.74,53.1,22404.0
2024-09-23 12:50:00,53.07,53.28,52.98,53.23,23399.0,53.07,53.28,52.98,53.23,23399.0
2024-09-23 13:00:00,53.21,53.37,53.08,53.37,19456.0,53.21,53.37,53.08,53.37,19456.0
2024-09-23 13:10:00,53.33,53.37,53.24,53.3,24772.0,53.33,53.37,53.24,53.3,24772.0
2024-09-23 13:20:00,53.3,53.41,53.26,53.37,22392.0,53.3,53.41,53.26,53.37,22392.0
2024-09-23 13:30:00,53.39,53.6,53.37,53.48,22099.0,53.39,53.6,53.37,53.48,22099.0
2024-09-23 13:40:00,53.48,53.51,53.32,53.32,18386.0,53.48,53.51,53.32,53.32,18386.0
2024-09-23 13:50:00,53.27,53.34,53.2,53.22,15522.0,53.27,53.34,53.2,53.22,15522.0
2024-09-23 14:00:00,53.21,53.21,52.91,52.97,30320.0,53.21,53.21,52.91,52.97,30320.0
2024-09-23 14:10:00,52.97,53.07,52.92,53.03,54809.0,52.97,53.07,52.92,53.03,54809.0
2024-09-23 14:20:00,53.05,53.09,52.96,53.08,13554.0,53.05,53.09,52.96,53.08,13554.0
2024-09-23 14:30:00,53.09,53.13,53.03,53.11,14955.0,53.09,53.13,53.03,53.11,14955.0
2024-09-23 14:40:00,53.12,53.22,53.05,53.22,17511.0,53.12,53.22,53.05,53.22,17511.0
2024-09-23 14:50:00,53.22,53.3,53.15,53.18,23838.0,53.22,53.3,53.15,53.18,23838.0
2024-09-23 15:00:00,53.16,53.37,53.12,53.25,30293.0,53.16,53.37,53.12,53.25,30293.0
2024-09-23 15:10:00,53.24,53.28,53.12,53.26,22804.0,53.24,53.28,53.12,53.26,22804.0
2024-09-23 15:20:00,53.28,53.42,53.22,53.26,24245.0,53.28,53.42,53.22,53.26,24245.0
2024-09-23 15:30:00,53.26,53.35,53.14,53.14,34280.0,53.26,53.35,53.14,53.14,34280.0
2024-09-23 15:40:00,53.15,53.29,52.97,53.29,89922.0,53.15,53.29,52.97,53.29,89922.0
2024-09-23 15:50:00,53.3,53.3,52.92,53.05,251931.0,53.3,53.3,52.92,53.05,251931.0
2024-09-24 09:30:00,54.42,54.6,53.92,54.48,135949.0,54.42,54.6,53.92,54.48,135949.0
2024-09-24 09:40:00,54.43,54.56,53.86,54.34,156580.0,54.43,54.56,53.86,54.34,156580.0
2024-09-24 09:50:00,54.32,54.54,54.09,54.18,68681.0,54.32,54.54,54.09,54.18,68681.0
2024-09-24 10:00:00,54.15,54.2,53.62,53.95,53469.0,54.15,54.2,53.62,53.95,53469.0
2024-09-24 10:10:00,53.95,54.16,53.82,53.91,52563.0,53.95,54.16,53.82,53.91,52563.0
2024-09-24 10:20:00,53.97,54.09,53.77,53.9,28514.0,53.97,54.09,53.77,53.9,28514.0
2024-09-24 10:30:00,53.94,54.36,53.87,54.12,55597.0,53.94,54.36,53.87,54.12,55597.0
2024-09-24 10:40:00,54.11,54.25,53.97,54.08,32258.0,54.11,54.25,53.97,54.08,32258.0
2024-09-24 10:50:00,54.06,54.36,54.06,54.33,23423.0,54.06,54.36,54.06,54.33,23423.0
2024-09-24 11:00:00,54.34,54.43,54.19,54.41,20562.0,54.34,54.43,54.19,54.41,20562.0
2024-09-24 11:10:00,54.43,54.51,54.39,54.45,23791.0,54.43,54.51,54.39,54.45,23791.0
2024-09-24 11:20:00,54.47,54.5,54.19,54.19,18161.0,54.47,54.5,54.19,54.19,18161.0
2024-09-24 11:30:00,54.23,54.23,53.75,53.79,32460.0,54.23,54.23,53.75,53.79,32460.0
2024-09-24 11:40:00,53.79,53.87,53.58,53.75,39403.0,53.79,53.87,53.58,53.75,39403.0
2024-09-24 11:50:00,53.73,53.95,53.64,53.73,19237.0,53.73,53.95,53.64,53.73,19237.0
2024-09-24 12:00:00,53.77,54.01,53.77,53.83,26261.0,53.77,54.01,53.77,53.83,26261.0
2024-09-24 12:10:00,53.8,53.93,53.72,53.78,13156.0,53.8,53.93,53.72,53.78,13156.0
2024-09-24 12:20:00,53.79,53.85,53.66,53.66,18195.0,53.79,53.85,53.66,53.66,18195.0
2024-09-24 12:30:00,53.64,53.89,53.62,53.85,18401.0,53.64,53.89,53.62,53.85,18401.0
2024-09-24 12:40:00,53.87,54.01,53.84,53.89,17575.0,53.87,54.01,53.84,53.89,17575.0
2024-09-24 12:50:00,53.89,53.94,53.71,53.72,21931.0,53.89,53.94,53.71,53.72,21931.0
2024-09-24 13:00:00,53.75,53.75,53.55,53.64,54926.0,53.75,53.75,53.55,53.64,54926.0
2024-09-24 13:10:00,53.65,53.85,53.61,53.79,38383.0,53.65,53.85,53.61,53.79,38383.0
2024-09-24 13:20:00,53.83,54.09,53.72,53.98,31060.0,53.83,54.09,53.72,53.98,31060.0
2024-09-24 13:30:00,53.98,54.14,53.96,53.98,35996.0,53.98,54.14,53.96,53.98,35996.0
2024-09-24 13:40:00,53.99,54.03,53.8,53.8,31568.0,53.99,54.03,53.8,53.8,31568.0
2024-09-24 13:50:00,53.84,54.26,53.8,54.26,72098.0,53.84,54.26,53.8,54.26,72098.0
2024-09-24 14:00:00,54.28,54.44,54.2,54.25,45369.0,54.28,54.44,54.2,54.25,45369.0
2024-09-24 14:10:00,54.3,54.32,54.12,54.19,19780.0,54.3,54.32,54.12,54.19,19780.0
2024-09-24 14:20:00,54.19,54.28,54.13,54.18,22249.0,54.19,54.28,54.13,54.18,22249.0
2024-09-24 14:30:00,54.18,54.21,54.02,54.1,132866.0,54.18,54.21,54.02,54.1,132866.0
2024-09-24 14:40:00,54.08,54.13,53.9,54.0,64434.0,54.08,54.13,53.9,54.0,64434.0
2024-09-24 14:50:00,53.98,54.09,53.83,53.89,85657.0,53.98,54.09,53.83,53.89,85657.0
2024-09-24 15:00:00,53.86,54.1,53.83,53.86,138850.0,53.86,54.1,53.83,53.86,138850.0
2024-09-24 15:10:00,53.81,53.86,53.53,53.62,82930.0,53.81,53.86,53.53,53.62,82930.0
2024-09-24 15:20:00,53.61,53.75,53.56,53.63,151492.0,53.61,53.75,53.56,53.63,151492.0
2024-09-24 15:30:00,53.63,53.63,53.31,53.43,153832.0,53.63,53.63,53.31,53.43,153832.0
2024-09-24 15:40:00,53.41,53.72,53.3,53.52,285478.0,53.41,53.72,53.3,53.52,285478.0
2024-09-24 15:50:00,53.52,54.08,53.39,54.05,362342.0,53.52,54.08,53.39,54.05,362342.0
2024-09-25 09:30:00,53.8,53.8,52.12,52.15,141053.0,53.8,53.8,52.12,52.15,141053.0
2024-09-25 09:40:00,52.15,52.15,51.17,51.68,268461.0,52.15,52.15,51.17,51.68,268461.0
2024-09-25 09:50:00,51.71,51.84,51.26,51.46,150425.0,51.71,51.84,51.26,51.46,150425.0
2024-09-25 10:00:00,51.46,52.5,51.35,52.5,83458.0,51.46,52.5,51.35,52.5,83458.0
2024-09-25 10:10:00,52.54,52.67,51.91,52.34,140736.0,52.54,52.67,51.91,52.34,140736.0
2024-09-25 10:20:00,52.42,52.48,51.95,52.33,35016.0,52.42,52.48,51.95,52.33,35016.0
2024-09-25 10:30:00,52.28,52.74,52.25,52.7,30200.0,52.28,52.74,52.25,52.7,30200.0
2024-09-25 10:40:00,52.69,52.7,52.46,52.54,34241.0,52.69,52.7,52.46,52.54,34241.0
2024-09-25 10:50:00,52.46,52.53,52.12,52.13,26042.0,52.46,52.53,52.12,52.13,26042.0
2024-09-25 11:00:00,52.11,52.23,51.82,52.19,65882.0,52.11,52.23,51.82,52.19,65882.0
2024-09-25 11:10:00,52.19,52.25,52.0,52.23,27480.0,52.19,52.25,52.0,52.23,27480.0
2024-09-25 11:20:00,52.19,52.24,51.74,51.84,36915.0,52.19,52.24,51.74,51.84,36915.0
2024-09-25 11:30:00,51.82,51.95,51.69,51.77,78217.0,51.82,51.95,51.69,51.77,78217.0
2024-09-25 11:40:00,51.8,52.17,51.77,51.98,140506.0,51.8,52.17,51.77,51.98,140506.0
2024-09-25 11:50:00,51.96,52.13,51.91,52.13,16040.0,51.96,52.13,51.91,52.13,16040.0
2024-09-25 12:00:00,52.09,52.28,52.03,52.18,25905.0,52.09,52.28,52.03,52.18,25905.0
2024-09-25 12:10:00,52.2,52.39,52.19,52.25,29449.0,52.2,52.39,52.19,52.25,29449.0
2024-09-25 12:20:00,52.27,52.32,52.13,52.2,27804.0,52.27,52.32,52.13,52.2,27804.0
2024-09-25 12:30:00,52.24,52.33,52.06,52.19,78924.0,52.24,52.33,52.06,52.19,78924.0
2024-09-25 12:40:00,52.19,52.26,52.07,52.18,121659.0,52.19,52.26,52.07,52.18,121659.0
2024-09-25 12:50:00,52.19,52.31,51.94,51.96,47074.0,52.19,52.31,51.94,51.96,47074.0
2024-09-25 13:00:00,51.93,51.93,51.71,51.8,52122.0,51.93,51.93,51.71,51.8,52122.0
2024-09-25 13:10:00,51.77,52.08,51.58,52.05,38589.0,51.77,52.08,51.58,52.05,38589.0
2024-09-25 13:20:00,52.08,52.18,51.99,52.13,21598.0,52.08,52.18,51.99,52.13,21598.0
2024-09-25 13:30:00,52.12,52.13,51.87,51.98,35971.0,52.12,52.13,51.87,51.98,35971.0
2024-09-25 13:40:00,51.98,51.99,51.51,51.59,71518.0,51.98,51.99,51.51,51.59,71518.0
2024-09-25 13:50:00,51.63,51.91,51.6,51.84,32109.0,51.63,51.91,51.6,51.84,32109.0
2024-09-25 14:00:00,51.83,51.83,51.48,51.57,44867.0,51.83,51.83,51.48,51.57,44867.0
2024-09-25 14:10:00,51.59,51.81,51.47,51.76,38207.0,51.59,51.81,51.47,51.76,38207.0
2024-09-25 14:20:00,51.76,51.83,51.61,51.73,24423.0,51.76,51.83,51.61,51.73,24423.0
2024-09-25 14:30:00,51.73,51.9,51.69,51.73,22660.0,51.73,51.9,51.69,51.73,22660.0
2024-09-25 14:40:00,51.73,51.89,51.73,51.86,19247.0,51.73,51.89,51.73,51.86,19247.0
2024-09-25 14:50:00,51.84,51.94,51.79,51.83,46930.0,51.84,51.94,51.79,51.83,46930.0
2024-09-25 15:00:00,51.82,52.06,51.8,51.84,51922.0,51.82,52.06,51.8,51.84,51922.0
2024-09-25 15:10:00,51.86,51.93,51.78,51.92,27047.0,51.86,51.93,51.78,51.92,27047.0
2024-09-25 15:20:00,51.9,51.92,51.59,51.7,63583.0,51.9,51.92,51.59,51.7,63583.0
2024-09-25 15:30:00,51.7,51.76,51.64,51.67,49971.0,51.7,51.76,51.64,51.67,49971.0
2024-09-25 15:40:00,51.66,51.84,51.52,51.77,77863.0,51.66,51.84,51.52,51.77,77863.0
2024-09-25 15:50:00,51.79,52.01,51.64,51.67,259973.0,51.79,52.01,51.64,51.67,259973.0
2024-09-26 09:30:00,52.81,54.14,52.26,53.6,186190.0,52.81,54.14,52.26,53.6,186190.0
2024-09-26 09:40:00,53.64,53.82,52.95,53.71,119939.0,53.64,53.82,52.95,53.71,119939.0
2024-09-26 09:50:00,53.71,53.74,53.25,53.68,75925.0,53.71,53.74,53.25,53.68,75925.0
2024-09-26 10:00:00,53.73,53.98,53.36,53.43,72805.0,53.73,53.98,53.36,53.43,72805.0
2024-09-26 10:10:00,53.44,53.51,52.88,53.02,100260.0,53.44,53.51,52.88,53.02,100260.0
2024-09-26 10:20:00,53.03,53.2,52.86,53.01,63062.0,53.03,53.2,52.86,53.01,63062.0
2024-09-26 10:30:00,53.06,53.25,52.78,53.16,37634.0,53.06,53.25,52.78,53.16,37634.0
2024-09-26 10:40:00,53.16,53.35,52.9,53.33,19137.0,53.16,53.35,52.9,53.33,19137.0
2024-09-26 10:50:00,53.3,53.37,52.75,52.78,35329.0,53.3,53.37,52.75,52.78,35329.0
2024-09-26 11:00:00,52.74,53.08,52.64,53.03,37073.0,52.74,53.08,52.64,53.03,37073.0
2024-09-26 11:10:00,53.0,53.32,52.98,53.28,40430.0,53.0,53.32,52.98,53.28,40430.0
2024-09-26 11:20:00,53.26,53.39,53.16,53.22,29999.0,53.26,53.39,53.16,53.22,29999.0
2024-09-26 11:30:00,53.21,53.44,53.1,53.41,45512.0,53.21,53.44,53.1,53.41,45512.0
2024-09-26 11:40:00,53.43,53.68,53.36,53.56,94883.0,53.43,53.68,53.36,53.56,94883.0
2024-09-26 11:50:00,53.55,53.82,53.54,53.76,77629.0,53.55,53.82,53.54,53.76,77629.0
2024-09-26 12:00:00,53.76,53.76,53.41,53.57,39009.0,53.76,53.76,53.41,53.57,39009.0
2024-09-26 12:10:00,53.61,53.78,53.57,53.73,44481.0,53.61,53.78,53.57,53.73,44481.0
2024-09-26 12:20:00,53.73,53.94,53.7,53.88,35710.0,53.73,53.94,53.7,53.88,35710.0
2024-09-26 12:30:00,53.87,53.99,53.77,53.89,50444.0,53.87,53.99,53.77,53.89,50444.0
2024-09-26 12:40:00,53.91,54.06,53.83,54.01,32283.0,53.91,54.06,53.83,54.01,32283.0
2024-09-26 12:50:00,54.02,54.05,53.72,53.8,37933.0,54.02,54.05,53.72,53.8,37933.0
2024-09-26 13:00:00,53.79,53.82,53.64,53.74,48328.0,53.79,53.82,53.64,53.74,48328.0
2024-09-26 13:10:00,53.74,53.74,53.5,53.52,31878.0,53.74,53.74,53.5,53.52,31878.0
2024-09-26 13:20:00,53.52,53.85,53.52,53.84,30842.0,53.52,53.85,53.52,53.84,30842.0
2024-09-26 13:30:00,53.86,54.27,53.82,54.07,134978.0,53.86,54.27,53.82,54.07,134978.0
2024-09-26 13:40:00,54.07,54.08,53.88,53.99,95224.0,54.07,54.08,53.88,53.99,95224.0
2024-09-26 13:50:00,54.0,54.01,53.88,53.91,29002.0,54.0,54.01,53.88,53.91,29002.0
2024-09-26 14:00:00,53.93,54.0,53.75,53.79,52854.0,53.93,54.0,53.75,53.79,52854.0
2024-09-26 14:10:00,53.75,53.86,53.52,53.62,97426.0,53.75,53.86,53.52,53.62,97426.0
2024-09-26 14:20:00,53.62,53.76,53.46,53.72,41183.0,53.62,53.76,53.46,53.72,41183.0
2024-09-26 14:30:00,53.71,53.89,53.68,53.73,31582.0,53.71,53.89,53.68,53.73,31582.0
2024-09-26 14:40:00,53.73,53.8,53.6,53.68,39031.0,53.73,53.8,53.6,53.68,39031.0
2024-09-26 14:50:00,53.67,53.77,53.64,53.67,59016.0,53.67,53.77,53.64,53.67,59016.0
2024-09-26 15:00:00,53.66,54.02,53.61,53.86,140602.0,53.66,54.02,53.61,53.86,140602.0
2024-09-26 15:10:00,53.89,54.2,53.89,54.13,47220.0,53.89,54.2,53.89,54.13,47220.0
2024-09-26 15:20:00,54.13,54.25,53.99,54.02,49705.0,54.13,54.25,53.99,54.02,49705.0
2024-09-26 15:30:00,54.0,54.14,53.88,53.94,55692.0,54.0,54.14,53.88,53.94,55692.0
2024-09-26 15:40:00,53.94,54.17,53.85,54.02,191474.0,53.94,54.17,53.85,54.02,191474.0
2024-09-26 15:50:00,54.01,54.17,53.92,54.16,368078.0,54.01,54.17,53.92,54.16,368078.0
2024-09-27 09:30:00,55.53,55.66,54.87,55.4,317799.0,55.53,55.66,54.87,55.4,317799.0
2024-09-27 09:40:00,55.33,55.63,55.03,55.41,115621.0,55.33,55.63,55.03,55.41,115621.0
2024-09-27 09:50:00,55.37,55.75,55.01,55.62,161331.0,55.37,55.75,55.01,55.62,161331.0
2024-09-27 10:00:00,55.62,56.33,55.48,56.28,231182.0,55.62,56.33,55.48,56.28,231182.0
2024-09-27 10:10:00,56.3,56.96,56.17,56.74,223297.0,56.3,56.96,56.17,56.74,223297.0
2024-09-27 10:20:00,56.68,57.75,56.67,57.14,369380.0,56.68,57.75,56.67,57.14,369380.0
2024-09-27 10:30:00,57.14,57.2,56.71,56.94,102744.0,57.14,57.2,56.71,56.94,102744.0
2024-09-27 10:40:00,56.9,57.0,56.53,56.66,54165.0,56.9,57.0,56.53,56.66,54165.0
2024-09-27 10:50:00,56.66,56.66,56.4,56.49,42558.0,56.66,56.66,56.4,56.49,42558.0
2024-09-27 11:00:00,56.44,56.54,56.27,56.44,34580.0,56.44,56.54,56.27,56.44,34580.0
2024-09-27 11:10:00,56.44,56.47,56.23,56.23,25500.0,56.44,56.47,56.23,56.23,25500.0
2024-09-27 11:20:00,56.23,56.29,56.1,56.23,21061.0,56.23,56.29,56.1,56.23,21061.0
2024-09-27 11:30:00,56.21,56.47,56.16,56.45,36425.0,56.21,56.47,56.16,56.45,36425.0
2024-09-27 11:40:00,56.45,56.54,56.1,56.41,65408.0,56.45,56.54,56.1,56.41,65408.0
2024-09-27 11:50:00,56.37,56.37,56.03,56.11,60950.0,56.37,56.37,56.03,56.11,60950.0
2024-09-27 12:00:00,56.11,56.12,55.88,55.97,43900.0,56.11,56.12,55.88,55.97,43900.0
2024-09-27 12:10:00,55.97,56.06,55.87,55.89,42559.0,55.97,56.06,55.87,55.89,42559.0
2024-09-27 12:20:00,55.91,56.12,55.79,55.8,35927.0,55.91,56.12,55.79,55.8,35927.0
2024-09-27 12:30:00,55.76,56.06,55.67,56.05,38647.0,55.76,56.06,55.67,56.05,38647.0
2024-09-27 12:40:00,56.05,56.1,55.88,55.92,18333.0,56.05,56.1,55.88,55.92,18333.0
2024-09-27 12:50:00,55.92,55.92,55.57,55.6,37443.0,55.92,55.92,55.57,55.6,37443.0
2024-09-27 13:00:00,55.6,55.69,55.25,55.27,56027.0,55.6,55.69,55.25,55.27,56027.0
2024-09-27 13:10:00,55.28,55.71,55.28,55.7,64517.0,55.28,55.71,55.28,55.7,64517.0
2024-09-27 13:20:00,55.76,56.12,55.75,56.09,143716.0,55.76,56.12,55.75,56.09,143716.0
2024-09-27 13:30:00,56.11,56.24,55.76,55.78,85517.0,56.11,56.24,55.76,55.78,85517.0
2024-09-27 13:40:00,55.79,56.01,55.78,55.84,19933.0,55.79,56.01,55.78,55.84,19933.0
2024-09-27 13:50:00,55.86,56.0,55.85,55.87,25369.0,55.86,56.0,55.85,55.87,25369.0
2024-09-27 14:00:00,55.89,55.97,55.73,55.85,17546.0,55.89,55.97,55.73,55.85,17546.0
2024-09-27 14:10:00,55.86,56.11,55.85,55.98,35756.0,55.86,56.11,55.85,55.98,35756.0
2024-09-27 14:20:00,55.98,56.05,55.72,55.72,24793.0,55.98,56.05,55.72,55.72,24793.0
2024-09-27 14:30:00,55.72,55.76,55.55,55.73,41986.0,55.72,55.76,55.55,55.73,41986.0
2024-09-27 14:40:00,55.76,56.16,55.71,56.14,58183.0,55.76,56.16,55.71,56.14,58183.0
2024-09-27 14:50:00,56.15,56.51,56.13,56.48,58927.0,56.15,56.51,56.13,56.48,58927.0
2024-09-27 15:00:00,56.48,56.54,56.35,56.45,39958.0,56.48,56.54,56.35,56.45,39958.0
2024-09-27 15:10:00,56.46,56.46,56.12,56.4,101099.0,56.46,56.46,56.12,56.4,101099.0
2024-09-27 15:20:00,56.42,56.54,56.27,56.36,74940.0,56.42,56.54,56.27,56.36,74940.0
2024-09-27 15:30:00,56.33,56.35,56.16,56.22,44021.0,56.33,56.35,56.16,56.22,44021.0
2024-09-27 15:40:00,56.21,56.62,56.18,56.58,113854.0,56.21,56.62,56.18,56.58,113854.0
2024-09-27 15:50:00,56.56,56.92,56.56,56.69,270866.0,56.56,56.92,56.56,56.69,270866.0
2024-09-30 09:30:00,55.69,56.71,55.36,56.57,160576.0,55.69,56.71,55.36,56.57,160576.0
2024-09-30 09:40:00,56.62,56.81,56.26,56.77,49347.0,56.62,56.81,56.26,56.77,49347.0
2024-09-30 09:50:00,56.8,57.03,56.55,56.79,45790.0,56.8,57.03,56.55,56.79,45790.0
2024-09-30 10:00:00,56.67,56.78,56.35,56.56,89804.0,56.67,56.78,56.35,56.56,89804.0
2024-09-30 10:10:00,56.56,56.61,55.94,56.07,71942.0,56.56,56.61,55.94,56.07,71942.0
2024-09-30 10:20:00,56.07,56.28,55.82,55.94,63642.0,56.07,56.28,55.82,55.94,63642.0
2024-09-30 10:30:00,55.98,56.25,55.95,56.04,97001.0,55.98,56.25,55.95,56.04,97001.0
2024-09-30 10:40:00,56.05,56.09,55.76,55.79,53269.0,56.05,56.09,55.76,55.79,53269.0
2024-09-30 10:50:00,55.79,55.9,55.71,55.77,38423.0,55.79,55.9,55.71,55.77,38423.0
2024-09-30 11:00:00,55.77,56.15,55.69,56.0,88484.0,55.77,56.15,55.69,56.0,88484.0
2024-09-30 11:10:00,56.01,56.29,55.99,56.21,39178.0,56.01,56.29,55.99,56.21,39178.0
2024-09-30 11:20:00,56.23,56.31,55.99,56.13,46958.0,56.23,56.31,55.99,56.13,46958.0
2024-09-30 11:30:00,56.14,56.15,55.6,55.72,53761.0,56.14,56.15,55.6,55.72,53761.0
2024-09-30 11:40:00,55.69,55.76,55.42,55.67,48925.0,55.69,55.76,55.42,55.67,48925.0
2024-09-30 11:50:00,55.67,55.95,55.63,55.78,82280.0,55.67,55.95,55.63,55.78,82280.0
2024-09-30 12:00:00,55.85,55.91,55.73,55.75,22180.0,55.85,55.91,55.73,55.75,22180.0
2024-09-30 12:10:00,55.74,56.08,55.56,56.04,37560.0,55.74,56.08,55.56,56.04,37560.0
2024-09-30 12:20:00,56.04,56.06,55.84,55.93,43203.0,56.04,56.06,55.84,55.93,43203.0
2024-09-30 12:30:00,55.91,56.05,55.9,55.99,23867.0,55.91,56.05,55.9,55.99,23867.0
2024-09-30 12:40:00,55.99,56.26,55.91,56.26,31787.0,55.99,56.26,55.91,56.26,31787.0
2024-09-30 12:50:00,56.24,56.5,56.2,56.5,26593.0,56.24,56.5,56.2,56.5,26593.0
2024-09-30 13:00:00,56.47,56.48,56.25,56.28,47509.0,56.47,56.48,56.25,56.28,47509.0
2024-09-30 13:10:00,56.26,56.34,56.1,56.22,32041.0,56.26,56.34,56.1,56.22,32041.0
2024-09-30 13:20:00,56.23,56.48,56.23,56.35,23401.0,56.23,56.48,56.23,56.35,23401.0
2024-09-30 13:30:00,56.34,56.38,56.22,56.38,17716.0,56.34,56.38,56.22,56.38,17716.0
2024-09-30 13:40:00,56.38,56.55,56.37,56.48,25579.0,56.38,56.55,56.37,56.48,25579.0
2024-09-30 13:50:00,56.48,56.64,56.43,56.56,28559.0,56.48,56.64,56.43,56.56,28559.0
2024-09-30 14:00:00,56.58,56.69,56.48,56.55,26751.0,56.58,56.69,56.48,56.55,26751.0
2024-09-30 14:10:00,56.54,56.54,56.04,56.16,36876.0,56.54,56.54,56.04,56.16,36876.0
2024-09-30 14:20:00,56.14,56.14,55.7,55.97,105494.0,56.14,56.14,55.7,55.97,105494.0
2024-09-30 14:30:00,55.96,55.99,55.64,55.94,105607.0,55.96,55.99,55.64,55.94,105607.0
2024-09-30 14:40:00,55.95,56.35,55.93,56.18,63890.0,55.95,56.35,55.93,56.18,63890.0
2024-09-30 14:50:00,56.21,56.26,55.95,55.96,35680.0,56.21,56.26,55.95,55.96,35680.0
2024-09-30 15:00:00,55.94,56.04,55.7,55.97,42196.0,55.94,56.04,55.7,55.97,42196.0
2024-09-30 15:10:00,55.97,56.11,55.61,56.11,221403.0,55.97,56.11,55.61,56.11,221403.0
2024-09-30 15:20:00,56.1,56.13,55.87,55.93,51872.0,56.1,56.13,55.87,55.93,51872.0
2024-09-30 15:30:00,55.92,55.98,55.73,55.97,54655.0,55.92,55.98,55.73,55.97,54655.0
2024-09-30 15:40:00,55.97,56.36,55.91,56.21,81101.0,55.97,56.36,55.91,56.21,81101.0
2024-09-30 15:50:00,56.24,56.54,56.18,56.19,378040.0,56.24,56.54,56.18,56.19,378040.0
2024-10-01 09:30:00,55.99,56.07,55.31,55.31,81439.0,55.99,56.07,55.31,55.31,81439.0
2024-10-01 09:40:00,55.31,55.47,54.82,54.91,146812.0,55.31,55.47,54.82,54.91,146812.0
2024-10-01 09:50:00,54.82,55.05,54.6,55.03,79126.0,54.82,55.05,54.6,55.03,79126.0
2024-10-01 10:00:00,55.03,55.5,54.29,54.29,77876.0,55.03,55.5,54.29,54.29,77876.0
2024-10-01 10:10:00,54.36,54.36,53.52,53.62,197261.0,54.36,54.36,53.52,53.62,197261.0
2024-10-01 10:20:00,53.64,54.19,53.53,53.58,316473.0,53.64,54.19,53.53,53.58,316473.0
2024-10-01 10:30:00,53.58,53.75,53.3,53.48,219932.0,53.58,53.75,53.3,53.48,219932.0
2024-10-01 10:40:00,53.48,53.75,53.35,53.68,133490.0,53.48,53.75,53.35,53.68,133490.0
2024-10-01 10:50:00,53.71,53.77,53.4,53.72,52938.0,53.71,53.77,53.4,53.72,52938.0
2024-10-01 11:00:00,53.69,53.76,52.8,52.8,114615.0,53.69,53.76,52.8,52.8,114615.0
2024-10-01 11:10:00,52.83,53.34,52.56,53.27,88729.0,52.83,53.34,52.56,53.27,88729.0
2024-10-01 11:20:00,53.34,53.5,53.21,53.49,42233.0,53.34,53.5,53.21,53.49,42233.0
2024-10-01 11:30:00,53.43,54.06,53.41,53.99,61580.0,53.43,54.06,53.41,53.99,61580.0
2024-10-01 11:40:00,53.99,54.28,53.89,53.91,100812.0,53.99,54.28,53.89,53.91,100812.0
2024-10-01 11:50:00,53.91,54.26,53.89,54.01,52243.0,53.91,54.26,53.89,54.01,52243.0
2024-10-01 12:00:00,53.97,54.32,53.86,54.32,32589.0,53.97,54.32,53.86,54.32,32589.0
2024-10-01 12:10:00,54.28,54.3,53.72,53.73,59511.0,54.28,54.3,53.72,53.73,59511.0
2024-10-01 12:20:00,53.71,53.82,53.45,53.55,56317.0,53.71,53.82,53.45,53.55,56317.0
2024-10-01 12:30:00,53.47,53.61,53.13,53.46,46071.0,53.47,53.61,53.13,53.46,46071.0
2024-10-01 12:40:00,53.5,53.52,53.16,53.26,31810.0,53.5,53.52,53.16,53.26,31810.0
2024-10-01 12:50:00,53.28,53.78,53.27,53.66,32392.0,53.28,53.78,53.27,53.66,32392.0
2024-10-01 13:00:00,53.61,53.65,53.26,53.38,27617.0,53.61,53.65,53.26,53.38,27617.0
2024-10-01 13:10:00,53.44,53.44,53.08,53.12,71398.0,53.44,53.44,53.08,53.12,71398.0
2024-10-01 13:20:00,53.17,53.29,53.07,53.19,22212.0,53.17,53.29,53.07,53.19,22212.0
2024-10-01 13:30:00,53.15,53.47,53.12,53.2,43002.0,53.15,53.47,53.12,53.2,43002.0
2024-10-01 13:40:00,53.19,53.41,53.1,53.2,34176.0,53.19,53.41,53.1,53.2,34176.0
2024-10-01 13:50:00,53.23,53.53,53.12,53.46,31589.0,53.23,53.53,53.12,53.46,31589.0
2024-10-01 14:00:00,53.47,53.82,53.37,53.82,38671.0,53.47,53.82,53.37,53.82,38671.0
2024-10-01 14:10:00,53.79,53.97,53.75,53.82,52032.0,53.79,53.97,53.75,53.82,52032.0
2024-10-01 14:20:00,53.83,53.91,53.76,53.76,23453.0,53.83,53.91,53.76,53.76,23453.0
2024-10-01 14:30:00,53.76,53.76,52.97,53.03,110559.0,53.76,53.76,52.97,53.03,110559.0
2024-10-01 14:40:00,53.03,53.48,53.0,53.37,59606.0,53.03,53.48,53.0,53.37,59606.0
2024-10-01 14:50:00,53.38,53.48,53.13,53.48,28872.0,53.38,53.48,53.13,53.48,28872.0
2024-10-01 15:00:00,53.48,53.53,53.3,53.47,21872.0,53.48,53.53,53.3,53.47,21872.0
2024-10-01 15:10:00,53.48,53.49,53.23,53.4,26134.0,53.48,53.49,53.23,53.4,26134.0
2024-10-01 15:20:00,53.41,53.65,53.4,53.59,54088.0,53.41,53.65,53.4,53.59,54088.0
2024-10-01 15:30:00,53.57,53.64,53.35,53.56,94940.0,53.57,53.64,53.35,53.56,94940.0
2024-10-01 15:40:00,53.57,53.79,53.47,53.71,89959.0,53.57,53.79,53.47,53.71,89959.0
2024-10-01 15:50:00,53.71,53.73,53.18,53.3,270825.0,53.71,53.73,53.18,53.3,270825.0
2024-10-02 09:30:00,53.36,53.5,52.77,53.04,104290.0,53.36,53.5,52.77,53.04,104290.0
2024-10-02 09:40:00,53.03,53.49,52.53,53.37,72546.0,53.03,53.49,52.53,53.37,72546.0
2024-10-02 09:50:00,53.38,53.47,53.11,53.15,81588.0,53.38,53.47,53.11,53.15,81588.0
2024-10-02 10:00:00,53.15,53.65,53.13,53.23,82454.0,53.15,53.65,53.13,53.23,82454.0
2024-10-02 10:10:00,53.21,53.52,53.06,53.32,62225.0,53.21,53.52,53.06,53.32,62225.0
2024-10-02 10:20:00,53.32,53.49,52.72,52.99,70426.0,53.32,53.49,52.72,52.99,70426.0
2024-10-02 10:30:00,52.97,53.3,52.93,53.21,47197.0,52.97,53.3,52.93,53.21,47197.0
2024-10-02 10:40:00,53.25,53.3,53.01,53.24,60039.0,53.25,53.3,53.01,53.24,60039.0
2024-10-02 10:50:00,53.28,53.54,53.11,53.17,67730.0,53.28,53.54,53.11,53.17,67730.0
2024-10-02 11:00:00,53.15,53.4,53.1,53.2,29405.0,53.15,53.4,53.1,53.2,29405.0
2024-10-02 11:10:00,53.21,53.73,53.18,53.71,38883.0,53.21,53.73,53.18,53.71,38883.0
2024-10-02 11:20:00,53.71,53.74,53.43,53.57,29099.0,53.71,53.74,53.43,53.57,29099.0
2024-10-02 11:30:00,53.57,53.7,53.51,53.58,45751.0,53.57,53.7,53.51,53.58,45751.0
2024-10-02 11:40:00,53.57,53.57,53.25,53.27,34293.0,53.57,53.57,53.25,53.27,34293.0
2024-10-02 11:50:00,53.27,53.38,53.06,53.32,88097.0,53.27,53.38,53.06,53.32,88097.0
2024-10-02 12:00:00,53.31,53.48,53.24,53.31,31517.0,53.31,53.48,53.24,53.31,31517.0
2024-10-02 12:10:00,53.27,53.45,53.07,53.16,20959.0,53.27,53.45,53.07,53.16,20959.0
2024-10-02 12:20:00,53.13,53.41,53.0,53.22,35325.0,53.13,53.41,53.0,53.22,35325.0
2024-10-02 12:30:00,53.2,53.2,53.06,53.1,22264.0,53.2,53.2,53.06,53.1,22264.0
2024-10-02 12:40:00,53.1,53.12,52.65,52.66,76332.0,53.1,53.12,52.65,52.66,76332.0
2024-10-02 12:50:00,52.66,52.9,52.59,52.68,43376.0,52.66,52.9,52.59,52.68,43376.0
2024-10-02 13:00:00,52.69,52.86,52.67,52.82,19234.0,52.69,52.86,52.67,52.82,19234.0
2024-10-02 13:10:00,52.82,52.86,52.61,52.67,25442.0,52.82,52.86,52.61,52.67,25442.0
2024-10-02 13:20:00,52.67,52.87,52.65,52.87,18326.0,52.67,52.87,52.65,52.87,18326.0
2024-10-02 13:30:00,52.87,52.93,52.59,52.89,29296.0,52.87,52.93,52.59,52.89,29296.0
2024-10-02 13:40:00,52.92,53.12,52.79,53.12,65686.0,52.92,53.12,52.79,53.12,65686.0
2024-10-02 13:50:00,53.13,53.42,53.13,53.4,37188.0,53.13,53.42,53.13,53.4,37188.0
2024-10-02 14:00:00,53.4,53.42,53.19,53.2,31668.0,53.4,53.42,53.19,53.2,31668.0
2024-10-02 14:10:00,53.2,53.29,53.09,53.17,30764.0,53.2,53.29,53.09,53.17,30764.0
2024-10-02 14:20:00,53.16,53.22,52.85,53.01,36559.0,53.16,53.22,52.85,53.01,36559.0
2024-10-02 14:30:00,52.98,53.18,52.94,53.12,26252.0,52.98,53.18,52.94,53.12,26252.0
2024-10-02 14:40:00,53.12,53.12,52.61,52.67,120111.0,53.12,53.12,52.61,52.67,120111.0
2024-10-02 14:50:00,52.66,52.9,52.57,52.9,124617.0,52.66,52.9,52.57,52.9,124617.0
2024-10-02 15:00:00,52.88,52.9,52.63,52.67,59640.0,52.88,52.9,52.63,52.67,59640.0
2024-10-02 15:10:00,52.71,52.73,52.61,52.67,26489.0,52.71,52.73,52.61,52.67,26489.0
2024-10-02 15:20:00,52.67,52.73,52.56,52.62,46324.0,52.67,52.73,52.56,52.62,46324.0
2024-10-02 15:30:00,52.61,52.81,52.33,52.73,108278.0,52.61,52.81,52.33,52.73,108278.0
2024-10-02 15:40:00,52.72,53.14,52.61,53.14,86679.0,52.72,53.14,52.61,53.14,86679.0
2024-10-02 15:50:00,53.14,53.14,52.78,53.05,399513.0,53.14,53.14,52.78,53.05,399513.0
2024-10-03 09:30:00,52.25,52.48,52.08,52.4,81345.0,52.25,52.48,52.08,52.4,81345.0
2024-10-03 09:40:00,52.39,52.49,51.84,51.98,154126.0,52.39,52.49,51.84,51.98,154126.0
2024-10-03 09:50:00,51.98,52.49,51.9,52.44,48966.0,51.98,52.49,51.9,52.44,48966.0
2024-10-03 10:00:00,52.43,53.08,52.43,52.43,61956.0,52.43,53.08,52.43,52.43,61956.0
2024-10-03 10:10:00,52.52,52.52,51.7,52.33,48076.0,52.52,52.52,51.7,52.33,48076.0
2024-10-03 10:20:00,52.24,52.32,51.75,52.2,25313.0,52.24,52.32,51.75,52.2,25313.0
2024-10-03 10:30:00,52.2,52.53,51.88,52.03,52624.0,52.2,52.53,51.88,52.03,52624.0
2024-10-03 10:40:00,52.05,52.19,51.68,51.93,45790.0,52.05,52.19,51.68,51.93,45790.0
2024-10-03 10:50:00,51.97,52.11,51.66,51.7,42802.0,51.97,52.11,51.66,51.7,42802.0
2024-10-03 11:00:00,51.71,51.94,51.65,51.93,46235.0,51.71,51.94,51.65,51.93,46235.0
2024-10-03 11:10:00,51.94,52.08,51.78,52.04,37047.0,51.94,52.08,51.78,52.04,37047.0
2024-10-03 11:20:00,52.04,52.17,51.97,52.16,27122.0,52.04,52.17,51.97,52.16,27122.0
2024-10-03 11:30:00,52.16,52.28,52.08,52.11,18352.0,52.16,52.28,52.08,52.11,18352.0
2024-10-03 11:40:00,52.11,52.19,52.09,52.1,33133.0,52.11,52.19,52.09,52.1,33133.0
2024-10-03 11:50:00,52.1,52.21,51.99,52.0,26265.0,52.1,52.21,51.99,52.0,26265.0
2024-10-03 12:00:00,52.01,52.11,51.96,52.07,29592.0,52.01,52.11,51.96,52.07,29592.0
2024-10-03 12:10:00,52.07,52.11,51.9,51.97,50042.0,52.07,52.11,51.9,51.97,50042.0
2024-10-03 12:20:00,51.95,52.2,51.92,52.04,18699.0,51.95,52.2,51.92,52.04,18699.0
2024-10-03 12:30:00,52.05,52.08,51.95,52.03,17726.0,52.05,52.08,51.95,52.03,17726.0
2024-10-03 12:40:00,52.0,52.0,51.79,51.8,52726.0,52.0,52.0,51.79,51.8,52726.0
2024-10-03 12:50:00,51.79,51.95,51.75,51.79,22022.0,51.79,51.95,51.75,51.79,22022.0
2024-10-03 13:00:00,51.78,51.95,51.56,51.95,139062.0,51.78,51.95,51.56,51.95,139062.0
2024-10-03 13:10:00,51.94,52.1,51.94,52.03,30155.0,51.94,52.1,51.94,52.03,30155.0
2024-10-03 13:20:00,52.03,52.58,52.02,52.29,79091.0,52.03,52.58,52.02,52.29,79091.0
2024-10-03 13:30:00,52.27,52.33,52.07,52.07,24579.0,52.27,52.33,52.07,52.07,24579.0
2024-10-03 13:40:00,52.08,52.15,51.97,52.08,26962.0,52.08,52.15,51.97,52.08,26962.0
2024-10-03 13:50:00,52.12,52.21,52.03,52.16,27446.0,52.12,52.21,52.03,52.16,27446.0
2024-10-03 14:00:00,52.17,52.19,52.04,52.15,38338.0,52.17,52.19,52.04,52.15,38338.0
2024-10-03 14:10:00,52.15,52.22,52.09,52.21,35480.0,52.15,52.22,52.09,52.21,35480.0
2024-10-03 14:20:00,52.21,52.34,52.12,52.23,37841.0,52.21,52.34,52.12,52.23,37841.0
2024-10-03 14:30:00,52.22,52.41,52.08,52.4,24490.0,52.22,52.41,52.08,52.4,24490.0
2024-10-03 14:40:00,52.42,52.53,52.41,52.43,21405.0,52.42,52.53,52.41,52.43,21405.0
2024-10-03 14:50:00,52.43,52.47,52.24,52.24,24962.0,52.43,52.47,52.24,52.24,24962.0
2024-10-03 15:00:00,52.24,52.41,52.18,52.38,32243.0,52.24,52.41,52.18,52.38,32243.0
2024-10-03 15:10:00,52.37,52.37,52.28,52.37,29916.0,52.37,52.37,52.28,52.37,29916.0
2024-10-03 15:20:00,52.37,52.58,52.35,52.55,36257.0,52.37,52.58,52.35,52.55,36257.0
2024-10-03 15:30:00,52.55,52.69,52.53,52.57,38944.0,52.55,52.69,52.53,52.57,38944.0
2024-10-03 15:40:00,52.59,52.6,52.36,52.42,53418.0,52.59,52.6,52.36,52.42,53418.0
2024-10-03 15:50:00,52.41,52.61,52.37,52.44,201342.0,52.41,52.61,52.37,52.44,201342.0
2024-10-04 09:30:00,53.74,54.45,53.69,54.34,130679.0,53.74,54.45,53.69,54.34,130679.0
2024-10-04 09:40:00,54.34,55.65,54.26,54.6,194868.0,54.34,55.65,54.26,54.6,194868.0
2024-10-04 09:50:00,54.59,54.71,53.52,53.87,149267.0,54.59,54.71,53.52,53.87,149267.0
2024-10-04 10:00:00,53.91,54.05,53.6,53.78,94110.0,53.91,54.05,53.6,53.78,94110.0
2024-10-04 10:10:00,53.73,54.7,53.71,54.41,137635.0,53.73,54.7,53.71,54.41,137635.0
2024-10-04 10:20:00,54.35,54.43,53.52,53.86,50259.0,54.35,54.43,53.52,53.86,50259.0
2024-10-04 10:30:00,53.85,54.21,53.77,53.9,79527.0,53.85,54.21,53.77,53.9,79527.0
2024-10-04 10:40:00,53.89,54.15,53.73,54.15,69772.0,53.89,54.15,53.73,54.15,69772.0
2024-10-04 10:50:00,54.16,54.36,54.07,54.23,44874.0,54.16,54.36,54.07,54.23,44874.0
2024-10-04 11:00:00,54.23,54.61,54.13,54.52,65942.0,54.23,54.61,54.13,54.52,65942.0
2024-10-04 11:10:00,54.61,54.72,54.41,54.52,56513.0,54.61,54.72,54.41,54.52,56513.0
2024-10-04 11:20:00,54.51,54.78,54.44,54.62,54391.0,54.51,54.78,54.44,54.62,54391.0
2024-10-04 11:30:00,54.61,54.85,54.41,54.8,36369.0,54.61,54.85,54.41,54.8,36369.0
2024-10-04 11:40:00,54.81,55.01,54.75,54.9,42096.0,54.81,55.01,54.75,54.9,42096.0
2024-10-04 11:50:00,54.88,55.33,54.85,54.97,50483.0,54.88,55.33,54.85,54.97,50483.0
2024-10-04 12:00:00,55.01,55.21,55.0,55.05,40354.0,55.01,55.21,55.0,55.05,40354.0
2024-10-04 12:10:00,55.02,55.4,55.01,55.36,39662.0,55.02,55.4,55.01,55.36,39662.0
2024-10-04 12:20:00,55.41,55.58,55.17,55.47,72185.0,55.41,55.58,55.17,55.47,72185.0
2024-10-04 12:30:00,55.46,55.71,55.42,55.7,37603.0,55.46,55.71,55.42,55.7,37603.0
2024-10-04 12:40:00,55.72,55.77,55.56,55.64,39564.0,55.72,55.77,55.56,55.64,39564.0
2024-10-04 12:50:00,55.64,55.65,55.34,55.34,30982.0,55.64,55.65,55.34,55.34,30982.0
2024-10-04 13:00:00,55.32,55.4,54.98,55.38,70683.0,55.32,55.4,54.98,55.38,70683.0
2024-10-04 13:10:00,55.42,55.48,55.35,55.39,22672.0,55.42,55.48,55.35,55.39,22672.0
2024-10-04 13:20:00,55.4,55.4,54.83,54.94,54652.0,55.4,55.4,54.83,54.94,54652.0
2024-10-04 13:30:00,54.88,55.01,54.56,54.77,74377.0,54.88,55.01,54.56,54.77,74377.0
2024-10-04 13:40:00,54.76,54.95,54.76,54.91,63132.0,54.76,54.95,54.76,54.91,63132.0
2024-10-04 13:50:00,54.92,54.92,54.7,54.76,55079.0,54.92,54.92,54.7,54.76,55079.0
2024-10-04 14:00:00,54.78,54.8,54.5,54.56,31581.0,54.78,54.8,54.5,54.56,31581.0
2024-10-04 14:10:00,54.54,54.6,54.34,54.43,32123.0,54.54,54.6,54.34,54.43,32123.0
2024-10-04 14:20:00,54.41,54.46,54.35,54.38,26925.0,54.41,54.46,54.35,54.38,26925.0
2024-10-04 14:30:00,54.37,54.65,54.29,54.6,58209.0,54.37,54.65,54.29,54.6,58209.0
2024-10-04 14:40:00,54.61,54.68,54.51,54.58,48835.0,54.61,54.68,54.51,54.58,48835.0
2024-10-04 14:50:00,54.58,54.83,54.58,54.83,33498.0,54.58,54.83,54.58,54.83,33498.0
2024-10-04 15:00:00,54.82,55.11,54.76,55.02,27997.0,54.82,55.11,54.76,55.02,27997.0
2024-10-04 15:10:00,54.98,55.34,54.97,55.26,57369.0,54.98,55.34,54.97,55.26,57369.0
2024-10-04 15:20:00,55.26,55.48,55.26,55.32,56973.0,55.26,55.48,55.26,55.32,56973.0
2024-10-04 15:30:00,55.33,55.42,55.3,55.39,85647.0,55.33,55.42,55.3,55.39,85647.0
2024-10-04 15:40:00,55.4,55.55,55.3,55.36,104440.0,55.4,55.55,55.3,55.36,104440.0
2024-10-04 15:50:00,55.36,55.84,55.22,55.84,389093.0,55.36,55.84,55.22,55.84,389093.0
2024-10-07 09:30:00,55.48,56.48,54.97,56.36,113224.0,55.48,56.48,54.97,56.36,113224.0
2024-10-07 09:40:00,56.27,56.5,55.69,55.95,91278.0,56.27,56.5,55.69,55.95,91278.0
2024-10-07 09:50:00,55.95,56.44,55.71,56.05,55890.0,55.95,56.44,55.71,56.05,55890.0
2024-10-07 10:00:00,56.05,56.69,56.01,56.69,85570.0,56.05,56.69,56.01,56.69,85570.0
2024-10-07 10:10:00,56.8,56.92,56.53,56.63,54336.0,56.8,56.92,56.53,56.63,54336.0
2024-10-07 10:20:00,56.66,56.73,56.32,56.49,55298.0,56.66,56.73,56.32,56.49,55298.0
2024-10-07 10:30:00,56.43,56.5,55.92,56.43,61563.0,56.43,56.5,55.92,56.43,61563.0
2024-10-07 10:40:00,56.4,56.64,56.22,56.35,53027.0,56.4,56.64,56.22,56.35,53027.0
2024-10-07 10:50:00,56.36,56.44,55.98,56.08,79497.0,56.36,56.44,55.98,56.08,79497.0
2024-10-07 11:00:00,56.03,56.12,55.68,55.77,58617.0,56.03,56.12,55.68,55.77,58617.0
2024-10-07 11:10:00,55.77,56.2,55.74,56.12,51911.0,55.77,56.2,55.74,56.12,51911.0
2024-10-07 11:20:00,56.14,56.41,56.12,56.33,49734.0,56.14,56.41,56.12,56.33,49734.0
2024-10-07 11:30:00,56.36,56.37,55.86,55.86,48710.0,56.36,56.37,55.86,55.86,48710.0
2024-10-07 11:40:00,55.88,55.88,55.16,55.3,98154.0,55.88,55.88,55.16,55.3,98154.0
2024-10-07 11:50:00,55.37,55.46,55.3,55.39,42916.0,55.37,55.46,55.3,55.39,42916.0
2024-10-07 12:00:00,55.37,55.62,55.36,55.41,37454.0,55.37,55.62,55.36,55.41,37454.0
2024-10-07 12:10:00,55.39,55.68,55.32,55.66,37989.0,55.39,55.68,55.32,55.66,37989.0
2024-10-07 12:20:00,55.64,55.78,55.62,55.74,29166.0,55.64,55.78,55.62,55.74,29166.0
2024-10-07 12:30:00,55.73,55.88,55.6,55.83,42326.0,55.73,55.88,55.6,55.83,42326.0
2024-10-07 12:40:00,55.83,55.85,55.69,55.75,33920.0,55.83,55.85,55.69,55.75,33920.0
2024-10-07 12:50:00,55.79,56.02,55.77,55.96,35881.0,55.79,56.02,55.77,55.96,35881.0
2024-10-07 13:00:00,55.96,56.12,55.87,56.06,41827.0,55.96,56.12,55.87,56.06,41827.0
2024-10-07 13:10:00,56.08,56.5,56.08,56.21,57705.0,56.08,56.5,56.08,56.21,57705.0
2024-10-07 13:20:00,56.21,56.41,56.13,56.32,26119.0,56.21,56.41,56.13,56.32,26119.0
2024-10-07 13:30:00,56.31,56.5,56.26,56.46,35051.0,56.31,56.5,56.26,56.46,35051.0
2024-10-07 13:40:00,56.44,56.65,56.38,56.58,27173.0,56.44,56.65,56.38,56.58,27173.0
2024-10-07 13:50:00,56.61,56.71,56.53,56.67,21594.0,56.61,56.71,56.53,56.67,21594.0
2024-10-07 14:00:00,56.64,56.64,56.29,56.39,33288.0,56.64,56.64,56.29,56.39,33288.0
2024-10-07 14:10:00,56.4,56.42,56.19,56.21,41281.0,56.4,56.42,56.19,56.21,41281.0
2024-10-07 14:20:00,56.21,56.43,56.2,56.38,27432.0,56.21,56.43,56.2,56.38,27432.0
2024-10-07 14:30:00,56.36,56.39,55.93,56.26,53549.0,56.36,56.39,55.93,56.26,53549.0
2024-10-07 14:40:00,56.27,56.37,55.96,56.02,48266.0,56.27,56.37,55.96,56.02,48266.0
2024-10-07 14:50:00,56.02,56.07,55.78,55.82,57624.0,56.02,56.07,55.78,55.82,57624.0
2024-10-07 15:00:00,55.83,56.19,55.6,56.19,80933.0,55.83,56.19,55.6,56.19,80933.0
2024-10-07 15:10:00,56.2,56.22,55.98,56.02,67686.0,56.2,56.22,55.98,56.02,67686.0
2024-10-07 15:20:00,56.0,56.15,55.99,56.13,35393.0,56.0,56.15,55.99,56.13,35393.0
2024-10-07 15:30:00,56.15,56.37,56.02,56.35,47735.0,56.15,56.37,56.02,56.35,47735.0
2024-10-07 15:40:00,56.37,56.41,56.18,56.39,107284.0,56.37,56.41,56.18,56.39,107284.0
2024-10-07 15:50:00,56.38,56.56,56.07,56.29,412937.0,56.38,56.56,56.07,56.29,412937.0
2024-10-08 09:30:00,55.96,55.96,54.79,55.03,78617.0,55.96,55.96,54.79,55.03,78617.0
2024-10-08 09:40:00,55.0,55.25,54.24,54.33,88307.0,55.0,55.25,54.24,54.33,88307.0
2024-10-08 09:50:00,54.31,54.35,53.88,54.33,223304.0,54.31,54.35,53.88,54.33,223304.0
2024-10-08 10:00:00,54.32,54.94,54.32,54.73,64744.0,54.32,54.94,54.32,54.73,64744.0
2024-10-08 10:10:00,54.7,54.7,54.26,54.37,52465.0,54.7,54.7,54.26,54.37,52465.0
2024-10-08 10:20:00,54.43,54.57,54.28,54.46,25756.0,54.43,54.57,54.28,54.46,25756.0
2024-10-08 10:30:00,54.44,54.74,54.41,54.63,44653.0,54.44,54.74,54.41,54.63,44653.0
2024-10-08 10:40:00,54.63,55.25,54.58,55.03,64024.0,54.63,55.25,54.58,55.03,64024.0
2024-10-08 10:50:00,55.03,55.34,54.97,55.29,45177.0,55.03,55.34,54.97,55.29,45177.0
2024-10-08 11:00:00,55.34,55.8,55.29,55.77,42285.0,55.34,55.8,55.29,55.77,42285.0
2024-10-08 11:10:00,55.83,55.96,55.67,55.9,37192.0,55.83,55.96,55.67,55.9,37192.0
2024-10-08 11:20:00,55.89,56.07,55.7,55.78,37107.0,55.89,56.07,55.7,55.78,37107.0
2024-10-08 11:30:00,55.78,56.07,55.74,56.07,94581.0,55.78,56.07,55.74,56.07,94581.0
2024-10-08 11:40:00,56.05,56.35,56.03,56.3,51209.0,56.05,56.35,56.03,56.3,51209.0
2024-10-08 11:50:00,56.32,56.56,56.3,56.5,35277.0,56.32,56.56,56.3,56.5,35277.0
2024-10-08 12:00:00,56.5,56.58,56.42,56.45,40770.0,56.5,56.58,56.42,56.45,40770.0
2024-10-08 12:10:00,56.45,56.57,56.27,56.3,26368.0,56.45,56.57,56.27,56.3,26368.0
2024-10-08 12:20:00,56.29,56.29,55.99,55.99,40628.0,56.29,56.29,55.99,55.99,40628.0
2024-10-08 12:30:00,56.04,56.3,55.99,56.24,20980.0,56.04,56.3,55.99,56.24,20980.0
2024-10-08 12:40:00,56.23,56.34,56.23,56.29,29595.0,56.23,56.34,56.23,56.29,29595.0
2024-10-08 12:50:00,56.34,56.46,56.16,56.2,24884.0,56.34,56.46,56.16,56.2,24884.0
2024-10-08 13:00:00,56.2,56.24,55.73,55.78,16961.0,56.2,56.24,55.73,55.78,16961.0
2024-10-08 13:10:00,55.79,56.07,55.78,55.84,23124.0,55.79,56.07,55.78,55.84,23124.0
2024-10-08 13:20:00,55.89,55.89,55.66,55.7,5844.0,55.89,55.89,55.66,55.7,5844.0
2024-10-08 13:30:00,55.68,55.98,55.67,55.95,11348.0,55.68,55.98,55.67,55.95,11348.0
2024-10-08 13:40:00,55.97,56.15,55.97,56.15,19342.0,55.97,56.15,55.97,56.15,19342.0
2024-10-08 13:50:00,56.15,56.59,56.15,56.53,17045.0,56.15,56.59,56.15,56.53,17045.0
2024-10-08 14:00:00,56.57,56.88,56.44,56.86,115489.0,56.57,56.88,56.44,56.86,115489.0
2024-10-08 14:10:00,56.86,57.01,56.76,56.97,64141.0,56.86,57.01,56.76,56.97,64141.0
2024-10-08 14:20:00,56.98,57.07,56.89,57.05,65188.0,56.98,57.07,56.89,57.05,65188.0
2024-10-08 14:30:00,57.05,57.07,56.94,56.97,49903.0,57.05,57.07,56.94,56.97,49903.0
2024-10-08 14:40:00,56.98,56.98,56.8,56.9,27692.0,56.98,56.98,56.8,56.9,27692.0
2024-10-08 14:50:00,56.87,57.15,56.86,57.05,33390.0,56.87,57.15,56.86,57.05,33390.0
2024-10-08 15:00:00,57.04,57.04,56.77,56.77,63397.0,57.04,57.04,56.77,56.77,63397.0
2024-10-08 15:10:00,56.77,56.89,56.67,56.76,37311.0,56.77,56.89,56.67,56.76,37311.0
2024-10-08 15:20:00,56.75,56.78,56.52,56.61,56191.0,56.75,56.78,56.52,56.61,56191.0
2024-10-08 15:30:00,56.6,56.71,56.5,56.5,49546.0,56.6,56.71,56.5,56.5,49546.0
2024-10-08 15:40:00,56.52,56.78,56.45,56.73,50824.0,56.52,56.78,56.45,56.73,50824.0
2024-10-08 15:50:00,56.73,57.0,56.63,56.94,322362.0,56.73,57.0,56.63,56.94,322362.0
2024-10-09 09:30:00,57.12,57.12,55.72,56.23,64303.0,57.12,57.12,55.72,56.23,64303.0
2024-10-09 09:40:00,56.24,56.6,56.08,56.28,43955.0,56.24,56.6,56.08,56.28,43955.0
2024-10-09 09:50:00,56.27,56.55,56.15,56.55,27575.0,56.27,56.55,56.15,56.55,27575.0
2024-10-09 10:00:00,56.43,56.48,55.67,55.95,53803.0,56.43,56.48,55.67,55.95,53803.0
2024-10-09 10:10:00,55.97,56.01,55.71,55.8,50742.0,55.97,56.01,55.71,55.8,50742.0
2024-10-09 10:20:00,55.75,55.79,55.56,55.66,33432.0,55.75,55.79,55.56,55.66,33432.0
2024-10-09 10:30:00,55.65,55.71,55.47,55.57,34956.0,55.65,55.71,55.47,55.57,34956.0
2024-10-09 10:40:00,55.54,55.61,55.38,55.54,47643.0,55.54,55.61,55.38,55.54,47643.0
2024-10-09 10:50:00,55.56,55.62,55.41,55.53,26959.0,55.56,55.62,55.41,55.53,26959.0
2024-10-09 11:00:00,55.55,55.68,55.43,55.47,65647.0,55.55,55.68,55.43,55.47,65647.0
2024-10-09 11:10:00,55.5,55.74,55.44,55.63,46845.0,55.5,55.74,55.44,55.63,46845.0
2024-10-09 11:20:00,55.65,55.8,55.62,55.75,16805.0,55.65,55.8,55.62,55.75,16805.0
2024-10-09 11:30:00,55.77,55.93,55.75,55.92,23103.0,55.77,55.93,55.75,55.92,23103.0
2024-10-09 11:40:00,55.93,56.19,55.93,56.07,21807.0,55.93,56.19,55.93,56.07,21807.0
2024-10-09 11:50:00,56.07,56.4,56.07,56.29,29052.0,56.07,56.4,56.07,56.29,29052.0
2024-10-09 12:00:00,56.3,56.3,55.98,56.14,29034.0,56.3,56.3,55.98,56.14,29034.0
2024-10-09 12:10:00,56.16,56.17,55.79,55.79,16274.0,56.16,56.17,55.79,55.79,16274.0
2024-10-09 12:20:00,55.78,56.0,55.76,55.97,27357.0,55.78,56.0,55.76,55.97,27357.0
2024-10-09 12:30:00,55.98,56.0,55.82,55.86,10105.0,55.98,56.0,55.82,55.86,10105.0
2024-10-09 12:40:00,55.85,56.16,55.85,56.16,22335.0,55.85,56.16,55.85,56.16,22335.0
2024-10-09 12:50:00,56.16,56.16,55.83,55.9,26993.0,56.16,56.16,55.83,55.9,26993.0
2024-10-09 13:00:00,55.85,55.85,55.55,55.66,33117.0,55.85,55.85,55.55,55.66,33117.0
2024-10-09 13:10:00,55.62,55.72,55.51,55.7,18821.0,55.62,55.72,55.51,55.7,18821.0
2024-10-09 13:20:00,55.73,55.78,55.69,55.71,29012.0,55.73,55.78,55.69,55.71,29012.0
2024-10-09 13:30:00,55.71,55.78,55.43,55.45,30171.0,55.71,55.78,55.43,55.45,30171.0
2024-10-09 13:40:00,55.44,55.6,55.43,55.59,19229.0,55.44,55.6,55.43,55.59,19229.0
2024-10-09 13:50:00,55.56,55.7,55.27,55.69,42126.0,55.56,55.7,55.27,55.69,42126.0
2024-10-09 14:00:00,55.71,55.71,55.47,55.47,24262.0,55.71,55.71,55.47,55.47,24262.0
2024-10-09 14:10:00,55.5,55.51,55.05,55.11,52241.0,55.5,55.51,55.05,55.11,52241.0
2024-10-09 14:20:00,55.12,55.13,54.75,55.1,67405.0,55.12,55.13,54.75,55.1,67405.0
2024-10-09 14:30:00,55.12,55.15,54.93,54.93,33295.0,55.12,55.15,54.93,54.93,33295.0
2024-10-09 14:40:00,54.95,54.96,54.71,54.78,43331.0,54.95,54.96,54.71,54.78,43331.0
2024-10-09 14:50:00,54.79,54.81,54.42,54.42,38625.0,54.79,54.81,54.42,54.42,38625.0
2024-10-09 15:00:00,54.42,54.51,54.23,54.49,65182.0,54.42,54.51,54.23,54.49,65182.0
2024-10-09 15:10:00,54.51,54.51,54.24,54.3,72032.0,54.51,54.51,54.24,54.3,72032.0
2024-10-09 15:20:00,54.3,54.52,54.15,54.49,67272.0,54.3,54.52,54.15,54.49,67272.0
2024-10-09 15:30:00,54.48,54.49,54.17,54.28,91918.0,54.48,54.49,54.17,54.28,91918.0
2024-10-09 15:40:00,54.29,54.29,53.92,54.08,143041.0,54.29,54.29,53.92,54.08,143041.0
2024-10-09 15:50:00,54.08,54.51,54.01,54.5,542169.0,54.08,54.51,54.01,54.5,542169.0
2024-10-10 09:30:00,53.49,53.68,52.53,52.7,196747.0,53.49,53.68,52.53,52.7,196747.0
2024-10-10 09:40:00,52.66,52.78,51.9,52.13,168453.0,52.66,52.78,51.9,52.13,168453.0
2024-10-10 09:50:00,52.1,52.66,52.07,52.46,125598.0,52.1,52.66,52.07,52.46,125598.0
2024-10-10 10:00:00,52.5,53.26,52.49,53.13,106895.0,52.5,53.26,52.49,53.13,106895.0
2024-10-10 10:10:00,53.16,53.46,52.77,52.77,106685.0,53.16,53.46,52.77,52.77,106685.0
2024-10-10 10:20:00,52.8,53.41,52.69,53.26,74080.0,52.8,53.41,52.69,53.26,74080.0
2024-10-10 10:30:00,53.22,53.25,52.69,52.89,78108.0,53.22,53.25,52.69,52.89,78108.0
2024-10-10 10:40:00,52.87,53.05,52.8,53.0,39330.0,52.87,53.05,52.8,53.0,39330.0
2024-10-10 10:50:00,53.02,53.31,52.91,53.21,46241.0,53.02,53.31,52.91,53.21,46241.0
2024-10-10 11:00:00,53.22,53.71,53.1,53.61,69862.0,53.22,53.71,53.1,53.61,69862.0
2024-10-10 11:10:00,53.59,53.77,53.37,53.4,31864.0,53.59,53.77,53.37,53.4,31864.0
2024-10-10 11:20:00,53.37,53.59,53.26,53.54,25647.0,53.37,53.59,53.26,53.54,25647.0
2024-10-10 11:30:00,53.55,53.74,53.4,53.74,27792.0,53.55,53.74,53.4,53.74,27792.0
2024-10-10 11:40:00,53.71,53.87,53.65,53.83,26700.0,53.71,53.87,53.65,53.83,26700.0
2024-10-10 11:50:00,53.81,53.91,53.73,53.81,38509.0,53.81,53.91,53.73,53.81,38509.0
2024-10-10 12:00:00,53.81,53.9,53.67,53.68,29629.0,53.81,53.9,53.67,53.68,29629.0
2024-10-10 12:10:00,53.67,53.94,53.67,53.87,85706.0,53.67,53.94,53.67,53.87,85706.0
2024-10-10 12:20:00,53.87,54.03,53.73,53.77,43317.0,53.87,54.03,53.73,53.77,43317.0
2024-10-10 12:30:00,53.77,54.03,53.58,53.94,32823.0,53.77,54.03,53.58,53.94,32823.0
2024-10-10 12:40:00,53.96,54.03,53.8,53.95,68850.0,53.96,54.03,53.8,53.95,68850.0
2024-10-10 12:50:00,53.95,53.98,53.49,53.55,68020.0,53.95,53.98,53.49,53.55,68020.0
2024-10-10 13:00:00,53.57,53.65,53.46,53.5,23988.0,53.57,53.65,53.46,53.5,23988.0
2024-10-10 13:10:00,53.48,53.62,53.43,53.52,25076.0,53.48,53.62,53.43,53.52,25076.0
2024-10-10 13:20:00,53.56,53.68,53.55,53.58,28581.0,53.56,53.68,53.55,53.58,28581.0
2024-10-10 13:30:00,53.61,53.78,53.57,53.57,22221.0,53.61,53.78,53.57,53.57,22221.0
2024-10-10 13:40:00,53.6,53.69,53.54,53.62,36834.0,53.6,53.69,53.54,53.62,36834.0
2024-10-10 13:50:00,53.6,53.9,53.44,53.88,27239.0,53.6,53.9,53.44,53.88,27239.0
2024-10-10 14:00:00,53.86,53.86,53.59,53.71,49880.0,53.86,53.86,53.59,53.71,49880.0
2024-10-10 14:10:00,53.73,53.86,53.63,53.67,46948.0,53.73,53.86,53.63,53.67,46948.0
2024-10-10 14:20:00,53.65,54.11,53.65,54.07,92764.0,53.65,54.11,53.65,54.07,92764.0
2024-10-10 14:30:00,54.07,54.13,53.94,53.94,44229.0,54.07,54.13,53.94,53.94,44229.0
2024-10-10 14:40:00,53.94,53.94,53.62,53.85,47269.0,53.94,53.94,53.62,53.85,47269.0
2024-10-10 14:50:00,53.84,53.87,53.73,53.82,27290.0,53.84,53.87,53.73,53.82,27290.0
2024-10-10 15:00:00,53.8,53.87,53.74,53.78,35075.0,53.8,53.87,53.74,53.78,35075.0
2024-10-10 15:10:00,53.77,53.92,53.61,53.62,53158.0,53.77,53.92,53.61,53.62,53158.0
2024-10-10 15:20:00,53.61,53.7,53.58,53.6,74712.0,53.61,53.7,53.58,53.6,74712.0
2024-10-10 15:30:00,53.59,53.72,53.51,53.72,52343.0,53.59,53.72,53.51,53.72,52343.0
2024-10-10 15:40:00,53.72,54.03,53.62,54.0,58058.0,53.72,54.03,53.62,54.0,58058.0
2024-10-10 15:50:00,54.03,54.39,54.0,54.26,438641.0,54.03,54.39,54.0,54.26,438641.0
2024-10-11 09:30:00,53.22,53.51,52.89,53.01,183833.0,53.22,53.51,52.89,53.01,183833.0
2024-10-11 09:40:00,53.0,53.49,52.98,53.23,177907.0,53.0,53.49,52.98,53.23,177907.0
2024-10-11 09:50:00,53.23,53.66,53.08,53.35,71853.0,53.23,53.66,53.08,53.35,71853.0
2024-10-11 10:00:00,53.35,53.61,53.15,53.61,119915.0,53.35,53.61,53.15,53.61,119915.0
2024-10-11 10:10:00,53.63,53.67,53.12,53.41,100331.0,53.63,53.67,53.12,53.41,100331.0
2024-10-11 10:20:00,53.41,53.41,53.0,53.12,94938.0,53.41,53.41,53.0,53.12,94938.0
2024-10-11 10:30:00,53.1,53.88,53.04,53.65,81034.0,53.1,53.88,53.04,53.65,81034.0
2024-10-11 10:40:00,53.65,53.84,53.62,53.72,131667.0,53.65,53.84,53.62,53.72,131667.0
2024-10-11 10:50:00,53.72,53.76,53.5,53.56,67938.0,53.72,53.76,53.5,53.56,67938.0
2024-10-11 11:00:00,53.55,53.9,53.51,53.86,79372.0,53.55,53.9,53.51,53.86,79372.0
2024-10-11 11:10:00,53.86,53.92,53.61,53.83,59160.0,53.86,53.92,53.61,53.83,59160.0
2024-10-11 11:20:00,53.85,54.04,53.82,54.0,33017.0,53.85,54.04,53.82,54.0,33017.0
2024-10-11 11:30:00,54.0,54.29,53.97,54.16,54360.0,54.0,54.29,53.97,54.16,54360.0
2024-10-11 11:40:00,54.16,54.17,53.83,53.94,85349.0,54.16,54.17,53.83,53.94,85349.0
2024-10-11 11:50:00,53.97,54.09,53.83,53.84,39070.0,53.97,54.09,53.83,53.84,39070.0
2024-10-11 12:00:00,53.82,53.82,53.49,53.58,45184.0,53.82,53.82,53.49,53.58,45184.0
2024-10-11 12:10:00,53.59,53.68,53.51,53.66,26920.0,53.59,53.68,53.51,53.66,26920.0
2024-10-11 12:20:00,53.65,53.96,53.61,53.96,23864.0,53.65,53.96,53.61,53.96,23864.0
2024-10-11 12:30:00,53.93,54.03,53.86,53.97,26518.0,53.93,54.03,53.86,53.97,26518.0
2024-10-11 12:40:00,53.98,54.23,53.98,54.23,34214.0,53.98,54.23,53.98,54.23,34214.0
2024-10-11 12:50:00,54.23,54.42,54.13,54.22,34795.0,54.23,54.42,54.13,54.22,34795.0
2024-10-11 13:00:00,54.21,54.22,53.98,54.05,42395.0,54.21,54.22,53.98,54.05,42395.0
2024-10-11 13:10:00,54.05,54.12,54.0,54.07,44666.0,54.05,54.12,54.0,54.07,44666.0
2024-10-11 13:20:00,54.09,54.15,54.0,54.04,38387.0,54.09,54.15,54.0,54.04,38387.0
2024-10-11 13:30:00,54.04,54.23,54.02,54.21,27326.0,54.04,54.23,54.02,54.21,27326.0
2024-10-11 13:40:00,54.22,54.32,54.21,54.24,22417.0,54.22,54.32,54.21,54.24,22417.0
2024-10-11 13:50:00,54.26,54.27,53.73,53.74,52683.0,54.26,54.27,53.73,53.74,52683.0
2024-10-11 14:00:00,53.73,53.9,53.65,53.9,39635.0,53.73,53.9,53.65,53.9,39635.0
2024-10-11 14:10:00,53.93,54.13,53.8,54.13,25275.0,53.93,54.13,53.8,54.13,25275.0
2024-10-11 14:20:00,54.14,54.3,54.06,54.29,25067.0,54.14,54.3,54.06,54.29,25067.0
2024-10-11 14:30:00,54.29,54.35,54.19,54.21,44929.0,54.29,54.35,54.19,54.21,44929.0
2024-10-11 14:40:00,54.21,54.44,54.21,54.42,41376.0,54.21,54.44,54.21,54.42,41376.0
2024-10-11 14:50:00,54.44,54.45,54.26,54.26,31110.0,54.44,54.45,54.26,54.26,31110.0
2024-10-11 15:00:00,54.25,54.27,53.9,53.95,62675.0,54.25,54.27,53.9,53.95,62675.0
2024-10-11 15:10:00,53.96,54.07,53.94,53.95,57360.0,53.96,54.07,53.94,53.95,57360.0
2024-10-11 15:20:00,53.95,54.01,53.74,53.8,41376.0,53.95,54.01,53.74,53.8,41376.0
2024-10-11 15:30:00,53.8,53.8,53.63,53.71,56109.0,53.8,53.8,53.63,53.71,56109.0
2024-10-11 15:40:00,53.71,54.14,53.59,54.05,114030.0,53.71,54.14,53.59,54.05,114030.0
2024-10-11 15:50:00,54.07,54.39,54.02,54.38,290298.0,54.07,54.39,54.02,54.38,290298.0
2024-10-14 09:30:00,53.6,53.68,53.0,53.12,113973.0,53.6,53.68,53.0,53.12,113973.0
2024-10-14 09:40:00,53.1,54.28,53.03,54.1,67188.0,53.1,54.28,53.03,54.1,67188.0
2024-10-14 09:50:00,54.07,54.15,53.28,53.53,133119.0,54.07,54.15,53.28,53.53,133119.0
2024-10-14 10:00:00,53.5,53.91,53.44,53.59,70872.0,53.5,53.91,53.44,53.59,70872.0
2024-10-14 10:10:00,53.59,53.97,53.46,53.53,29644.0,53.59,53.97,53.46,53.53,29644.0
2024-10-14 10:20:00,53.44,54.09,53.44,54.0,20630.0,53.44,54.09,53.44,54.0,20630.0
2024-10-14 10:30:00,53.98,54.0,53.65,53.67,35368.0,53.98,54.0,53.65,53.67,35368.0
2024-10-14 10:40:00,53.69,53.81,53.59,53.79,57819.0,53.69,53.81,53.59,53.79,57819.0
2024-10-14 10:50:00,53.77,54.24,53.76,53.97,34009.0,53.77,54.24,53.76,53.97,34009.0
2024-10-14 11:00:00,54.0,54.68,53.9,54.66,50816.0,54.0,54.68,53.9,54.66,50816.0
2024-10-14 11:10:00,54.66,54.97,54.63,54.86,42563.0,54.66,54.97,54.63,54.86,42563.0
2024-10-14 11:20:00,54.88,54.88,54.28,54.29,35366.0,54.88,54.88,54.28,54.29,35366.0
2024-10-14 11:30:00,54.28,54.29,54.14,54.21,21276.0,54.28,54.29,54.14,54.21,21276.0
2024-10-14 11:40:00,54.19,54.22,54.07,54.12,27973.0,54.19,54.22,54.07,54.12,27973.0
2024-10-14 11:50:00,54.12,54.3,54.12,54.27,22146.0,54.12,54.3,54.12,54.27,22146.0
2024-10-14 12:00:00,54.22,54.3,54.21,54.29,20728.0,54.22,54.3,54.21,54.29,20728.0
2024-10-14 12:10:00,54.3,54.42,54.15,54.16,34211.0,54.3,54.42,54.15,54.16,34211.0
2024-10-14 12:20:00,54.16,54.25,54.11,54.16,39420.0,54.16,54.25,54.11,54.16,39420.0
2024-10-14 12:30:00,54.12,54.18,53.97,53.98,18060.0,54.12,54.18,53.97,53.98,18060.0
2024-10-14 12:40:00,53.98,54.1,53.97,54.05,16888.0,53.98,54.1,53.97,54.05,16888.0
2024-10-14 12:50:00,54.04,54.08,53.95,53.98,22786.0,54.04,54.08,53.95,53.98,22786.0
2024-10-14 13:00:00,53.98,54.08,53.95,54.01,18096.0,53.98,54.08,53.95,54.01,18096.0
2024-10-14 13:10:00,54.0,54.13,53.9,54.12,28549.0,54.0,54.13,53.9,54.12,28549.0
2024-10-14 13:20:00,54.13,54.14,54.0,54.06,26833.0,54.13,54.14,54.0,54.06,26833.0
2024-10-14 13:30:00,54.03,54.22,54.01,54.21,21691.0,54.03,54.22,54.01,54.21,21691.0
2024-10-14 13:40:00,54.2,54.24,54.08,54.11,51296.0,54.2,54.24,54.08,54.11,51296.0
2024-10-14 13:50:00,54.12,54.16,54.07,54.09,13523.0,54.12,54.16,54.07,54.09,13523.0
2024-10-14 14:00:00,54.1,54.1,53.95,54.06,26210.0,54.1,54.1,53.95,54.06,26210.0
2024-10-14 14:10:00,54.04,54.08,53.92,53.93,20065.0,54.04,54.08,53.92,53.93,20065.0
2024-10-14 14:20:00,53.94,54.02,53.85,53.9,28549.0,53.94,54.02,53.85,53.9,28549.0
2024-10-14 14:30:00,53.87,54.03,53.87,54.01,17700.0,53.87,54.03,53.87,54.01,17700.0
2024-10-14 14:40:00,54.01,54.1,53.99,54.02,66354.0,54.01,54.1,53.99,54.02,66354.0
2024-10-14 14:50:00,54.02,54.33,54.02,54.33,51668.0,54.02,54.33,54.02,54.33,51668.0
2024-10-14 15:00:00,54.33,54.52,54.28,54.48,46557.0,54.33,54.52,54.28,54.48,46557.0
2024-10-14 15:10:00,54.48,54.62,54.44,54.61,20436.0,54.48,54.62,54.44,54.61,20436.0
2024-10-14 15:20:00,54.6,54.64,54.52,54.54,53952.0,54.6,54.64,54.52,54.54,53952.0
2024-10-14 15:30:00,54.52,54.76,54.52,54.72,45997.0,54.52,54.76,54.52,54.72,45997.0
2024-10-14 15:40:00,54.73,55.02,54.7,54.96,84695.0,54.73,55.02,54.7,54.96,84695.0
2024-10-14 15:50:00,54.95,55.37,54.93,55.21,456405.0,54.95,55.37,54.93,55.21,456405.0
2024-10-15 09:30:00,54.27,54.77,54.19,54.5,79509.0,54.27,54.77,54.19,54.5,79509.0
2024-10-15 09:40:00,54.53,54.96,54.53,54.87,55829.0,54.53,54.96,54.53,54.87,55829.0
2024-10-15 09:50:00,54.84,54.9,54.29,54.34,64518.0,54.84,54.9,54.29,54.34,64518.0
2024-10-15 10:00:00,54.45,54.93,54.45,54.87,90883.0,54.45,54.93,54.45,54.87,90883.0
2024-10-15 10:10:00,54.85,54.86,54.41,54.47,61435.0,54.85,54.86,54.41,54.47,61435.0
2024-10-15 10:20:00,54.52,54.55,54.04,54.1,45466.0,54.52,54.55,54.04,54.1,45466.0
2024-10-15 10:30:00,54.08,54.12,53.58,53.69,99586.0,54.08,54.12,53.58,53.69,99586.0
2024-10-15 10:40:00,53.69,54.19,53.46,54.14,95041.0,53.69,54.19,53.46,54.14,95041.0
2024-10-15 10:50:00,54.14,54.48,54.03,54.19,30664.0,54.14,54.48,54.03,54.19,30664.0
2024-10-15 11:00:00,54.17,54.28,54.07,54.19,42111.0,54.17,54.28,54.07,54.19,42111.0
2024-10-15 11:10:00,54.19,54.45,54.14,54.39,29210.0,54.19,54.45,54.14,54.39,29210.0
2024-10-15 11:20:00,54.41,54.53,54.19,54.27,45346.0,54.41,54.53,54.19,54.27,45346.0
2024-10-15 11:30:00,54.27,54.5,54.27,54.4,21707.0,54.27,54.5,54.27,54.4,21707.0
2024-10-15 11:40:00,54.38,54.45,54.21,54.23,26558.0,54.38,54.45,54.21,54.23,26558.0
2024-10-15 11:50:00,54.25,54.32,54.12,54.15,23147.0,54.25,54.32,54.12,54.15,23147.0
2024-10-15 12:00:00,54.17,54.23,54.1,54.21,27064.0,54.17,54.23,54.1,54.21,27064.0
2024-10-15 12:10:00,54.22,54.33,54.2,54.33,22347.0,54.22,54.33,54.2,54.33,22347.0
2024-10-15 12:20:00,54.34,54.34,54.18,54.21,18792.0,54.34,54.34,54.18,54.21,18792.0
2024-10-15 12:30:00,54.2,54.36,54.17,54.36,12920.0,54.2,54.36,54.17,54.36,12920.0
2024-10-15 12:40:00,54.37,54.42,54.21,54.25,56448.0,54.37,54.42,54.21,54.25,56448.0
2024-10-15 12:50:00,54.25,54.25,54.0,54.04,44791.0,54.25,54.25,54.0,54.04,44791.0
2024-10-15 13:00:00,54.03,54.18,53.67,53.68,33995.0,54.03,54.18,53.67,53.68,33995.0
2024-10-15 13:10:00,53.65,53.65,53.35,53.41,58660.0,53.65,53.65,53.35,53.41,58660.0
2024-10-15 13:20:00,53.4,53.44,53.11,53.16,69383.0,53.4,53.44,53.11,53.16,69383.0
2024-10-15 13:30:00,53.17,53.34,53.11,53.31,20358.0,53.17,53.34,53.11,53.31,20358.0
2024-10-15 13:40:00,53.33,53.63,53.31,53.46,39904.0,53.33,53.63,53.31,53.46,39904.0
2024-10-15 13:50:00,53.47,53.53,53.3,53.37,25698.0,53.47,53.53,53.3,53.37,25698.0
2024-10-15 14:00:00,53.38,53.7,53.3,53.67,27592.0,53.38,53.7,53.3,53.67,27592.0
2024-10-15 14:10:00,53.69,53.8,53.66,53.72,27093.0,53.69,53.8,53.66,53.72,27093.0
2024-10-15 14:20:00,53.71,53.82,53.53,53.62,37741.0,53.71,53.82,53.53,53.62,37741.0
2024-10-15 14:30:00,53.63,53.93,53.62,53.87,51332.0,53.63,53.93,53.62,53.87,51332.0
2024-10-15 14:40:00,53.88,54.15,53.87,53.87,38244.0,53.88,54.15,53.87,53.87,38244.0
2024-10-15 14:50:00,53.85,54.21,53.85,54.01,75034.0,53.85,54.21,53.85,54.01,75034.0
2024-10-15 15:00:00,54.01,54.01,53.72,53.78,33209.0,54.01,54.01,53.72,53.78,33209.0
2024-10-15 15:10:00,53.8,53.82,53.67,53.72,26258.0,53.8,53.82,53.67,53.72,26258.0
2024-10-15 15:20:00,53.72,53.78,53.5,53.54,40667.0,53.72,53.78,53.5,53.54,40667.0
2024-10-15 15:30:00,53.54,53.55,53.31,53.39,63449.0,53.54,53.55,53.31,53.39,63449.0
2024-10-15 15:40:00,53.4,53.46,53.26,53.38,85853.0,53.4,53.46,53.26,53.38,85853.0
2024-10-15 15:50:00,53.4,53.49,53.06,53.14,364884.0,53.4,53.49,53.06,53.14,364884.0
2024-10-16 09:30:00,53.86,53.97,53.22,53.82,51495.0,53.86,53.97,53.22,53.82,51495.0
2024-10-16 09:40:00,53.81,54.38,53.81,53.95,59507.0,53.81,54.38,53.81,53.95,59507.0
2024-10-16 09:50:00,53.95,53.97,53.69,53.83,53755.0,53.95,53.97,53.69,53.83,53755.0
2024-10-16 10:00:00,53.84,54.39,53.77,54.37,48094.0,53.84,54.39,53.77,54.37,48094.0
2024-10-16 10:10:00,54.38,55.56,54.3,55.05,336789.0,54.38,55.56,54.3,55.05,336789.0
2024-10-16 10:20:00,55.12,55.21,54.45,54.52,70065.0,55.12,55.21,54.45,54.52,70065.0
2024-10-16 10:30:00,54.52,54.76,54.33,54.53,56139.0,54.52,54.76,54.33,54.53,56139.0
2024-10-16 10:40:00,54.53,54.62,54.3,54.5,42504.0,54.53,54.62,54.3,54.5,42504.0
2024-10-16 10:50:00,54.54,54.64,54.35,54.36,42172.0,54.54,54.64,54.35,54.36,42172.0
2024-10-16 11:00:00,54.35,54.6,54.17,54.53,82839.0,54.35,54.6,54.17,54.53,82839.0
2024-10-16 11:10:00,54.54,54.73,54.24,54.25,54479.0,54.54,54.73,54.24,54.25,54479.0
2024-10-16 11:20:00,54.23,54.25,53.93,54.1,62788.0,54.23,54.25,53.93,54.1,62788.0
2024-10-16 11:30:00,54.1,54.25,54.02,54.18,52450.0,54.1,54.25,54.02,54.18,52450.0
2024-10-16 11:40:00,54.19,54.27,53.82,53.9,58236.0,54.19,54.27,53.82,53.9,58236.0
2024-10-16 11:50:00,53.91,53.94,53.59,53.61,57198.0,53.91,53.94,53.59,53.61,57198.0
2024-10-16 12:00:00,53.59,53.79,53.56,53.76,36375.0,53.59,53.79,53.56,53.76,36375.0
2024-10-16 12:10:00,53.73,53.78,53.55,53.59,36800.0,53.73,53.78,53.55,53.59,36800.0
2024-10-16 12:20:00,53.59,53.7,53.57,53.63,30201.0,53.59,53.7,53.57,53.63,30201.0
2024-10-16 12:30:00,53.63,53.68,53.5,53.55,39967.0,53.63,53.68,53.5,53.55,39967.0
2024-10-16 12:40:00,53.53,53.66,53.5,53.57,12897.0,53.53,53.66,53.5,53.57,12897.0
2024-10-16 12:50:00,53.59,53.64,53.51,53.6,28003.0,53.59,53.64,53.51,53.6,28003.0
2024-10-16 13:00:00,53.61,53.65,53.5,53.53,24140.0,53.61,53.65,53.5,53.53,24140.0
2024-10-16 13:10:00,53.53,53.82,53.52,53.81,30222.0,53.53,53.82,53.52,53.81,30222.0
2024-10-16 13:20:00,53.8,53.85,53.71,53.74,29866.0,53.8,53.85,53.71,53.74,29866.0
2024-10-16 13:30:00,53.73,53.84,53.71,53.82,11071.0,53.73,53.84,53.71,53.82,11071.0
2024-10-16 13:40:00,53.8,53.91,53.79,53.83,26084.0,53.8,53.91,53.79,53.83,26084.0
2024-10-16 13:50:00,53.83,53.85,53.68,53.76,21803.0,53.83,53.85,53.68,53.76,21803.0
2024-10-16 14:00:00,53.79,53.83,53.72,53.83,18103.0,53.79,53.83,53.72,53.83,18103.0
2024-10-16 14:10:00,53.81,53.88,53.77,53.83,16689.0,53.81,53.88,53.77,53.83,16689.0
2024-10-16 14:20:00,53.83,53.85,53.74,53.78,19775.0,53.83,53.85,53.74,53.78,19775.0
2024-10-16 14:30:00,53.77,53.81,53.62,53.66,21862.0,53.77,53.81,53.62,53.66,21862.0
2024-10-16 14:40:00,53.66,54.0,53.66,53.93,51562.0,53.66,54.0,53.66,53.93,51562.0
2024-10-16 14:50:00,53.93,54.54,53.92,54.48,66367.0,53.93,54.54,53.92,54.48,66367.0
2024-10-16 15:00:00,54.49,54.73,54.49,54.54,70434.0,54.49,54.73,54.49,54.54,70434.0
2024-10-16 15:10:00,54.54,54.57,54.27,54.38,50682.0,54.54,54.57,54.27,54.38,50682.0
2024-10-16 15:20:00,54.39,54.56,54.34,54.36,61857.0,54.39,54.56,54.34,54.36,61857.0
2024-10-16 15:30:00,54.37,54.72,54.36,54.62,80415.0,54.37,54.72,54.36,54.62,80415.0
2024-10-16 15:40:00,54.64,54.71,54.37,54.43,101907.0,54.64,54.71,54.37,54.43,101907.0
2024-10-16 15:50:00,54.44,54.49,54.3,54.3,323021.0,54.44,54.49,54.3,54.3,323021.0
2024-10-17 09:30:00,54.03,54.17,53.08,53.38,100580.0,54.03,54.17,53.08,53.38,100580.0
2024-10-17 09:40:00,53.46,53.52,53.04,53.13,65547.0,53.46,53.52,53.04,53.13,65547.0
2024-10-17 09:50:00,53.19,53.2,52.71,52.98,101868.0,53.19,53.2,52.71,52.98,101868.0
2024-10-17 10:00:00,53.02,53.15,52.45,52.5,105546.0,53.02,53.15,52.45,52.5,105546.0
2024-10-17 10:10:00,52.46,52.53,52.07,52.23,80740.0,52.46,52.53,52.07,52.23,80740.0
2024-10-17 10:20:00,52.19,52.61,52.03,52.16,72137.0,52.19,52.61,52.03,52.16,72137.0
2024-10-17 10:30:00,52.14,52.19,51.72,51.99,72330.0,52.14,52.19,51.72,51.99,72330.0
2024-10-17 10:40:00,52.0,52.09,51.65,51.78,64801.0,52.0,52.09,51.65,51.78,64801.0
2024-10-17 10:50:00,51.81,52.06,51.79,51.86,67750.0,51.81,52.06,51.79,51.86,67750.0
2024-10-17 11:00:00,51.84,51.92,51.64,51.88,64432.0,51.84,51.92,51.64,51.88,64432.0
2024-10-17 11:10:00,51.89,52.1,51.81,51.92,55825.0,51.89,52.1,51.81,51.92,55825.0
2024-10-17 11:20:00,51.9,52.21,51.9,52.12,44902.0,51.9,52.21,51.9,52.12,44902.0
2024-10-17 11:30:00,52.1,52.24,52.01,52.13,41349.0,52.1,52.24,52.01,52.13,41349.0
2024-10-17 11:40:00,52.14,52.25,51.95,52.16,45595.0,52.14,52.25,51.95,52.16,45595.0
2024-10-17 11:50:00,52.17,52.35,52.17,52.3,31472.0,52.17,52.35,52.17,52.3,31472.0
2024-10-17 12:00:00,52.3,52.31,52.02,52.05,34619.0,52.3,52.31,52.02,52.05,34619.0
2024-10-17 12:10:00,52.03,52.1,51.97,52.07,26500.0,52.03,52.1,51.97,52.07,26500.0
2024-10-17 12:20:00,52.06,52.19,52.0,52.16,38110.0,52.06,52.19,52.0,52.16,38110.0
2024-10-17 12:30:00,52.15,52.31,52.14,52.25,44130.0,52.15,52.31,52.14,52.25,44130.0
2024-10-17 12:40:00,52.28,52.32,52.15,52.26,45381.0,52.28,52.32,52.15,52.26,45381.0
2024-10-17 12:50:00,52.26,52.34,52.22,52.26,33453.0,52.26,52.34,52.22,52.26,33453.0
2024-10-17 13:00:00,52.27,52.46,52.26,52.33,35578.0,52.27,52.46,52.26,52.33,35578.0
2024-10-17 13:10:00,52.34,52.38,52.28,52.3,38626.0,52.34,52.38,52.28,52.3,38626.0
2024-10-17 13:20:00,52.33,52.65,52.32,52.63,30661.0,52.33,52.65,52.32,52.63,30661.0
2024-10-17 13:30:00,52.63,52.79,52.62,52.71,19621.0,52.63,52.79,52.62,52.71,19621.0
2024-10-17 13:40:00,52.71,52.71,52.58,52.6,15659.0,52.71,52.71,52.58,52.6,15659.0
2024-10-17 13:50:00,52.61,52.67,52.52,52.66,35476.0,52.61,52.67,52.52,52.66,35476.0
2024-10-17 14:00:00,52.67,52.7,52.45,52.45,36201.0,52.67,52.7,52.45,52.45,36201.0
2024-10-17 14:10:00,52.45,52.51,52.35,52.43,20934.0,52.45,52.51,52.35,52.43,20934.0
2024-10-17 14:20:00,52.43,52.48,52.38,52.41,24480.0,52.43,52.48,52.38,52.41,24480.0
2024-10-17 14:30:00,52.41,52.54,52.39,52.54,34542.0,52.41,52.54,52.39,52.54,34542.0
2024-10-17 14:40:00,52.54,52.65,52.45,52.6,26406.0,52.54,52.65,52.45,52.6,26406.0
2024-10-17 14:50:00,52.6,52.67,52.54,52.66,25533.0,52.6,52.67,52.54,52.66,25533.0
2024-10-17 15:00:00,52.66,52.73,52.57,52.72,25923.0,52.66,52.73,52.57,52.72,25923.0
2024-10-17 15:10:00,52.71,52.73,52.57,52.58,23251.0,52.71,52.73,52.57,52.58,23251.0
2024-10-17 15:20:00,52.55,52.56,52.35,52.38,37874.0,52.55,52.56,52.35,52.38,37874.0
2024-10-17 15:30:00,52.39,52.48,52.25,52.38,69394.0,52.39,52.48,52.25,52.38,69394.0
2024-10-17 15:40:00,52.39,52.66,52.38,52.64,88842.0,52.39,52.66,52.38,52.64,88842.0
2024-10-17 15:50:00,52.65,52.67,52.43,52.57,238535.0,52.65,52.67,52.43,52.57,238535.0
2024-10-18 09:30:00,53.97,53.97,52.45,52.53,91798.0,53.97,53.97,52.45,52.53,91798.0
2024-10-18 09:40:00,52.54,52.72,52.45,52.54,49596.0,52.54,52.72,52.45,52.54,49596.0
2024-10-18 09:50:00,52.58,52.85,52.46,52.76,62631.0,52.58,52.85,52.46,52.76,62631.0
2024-10-18 10:00:00,52.78,53.08,52.72,53.03,49986.0,52.78,53.08,52.72,53.03,49986.0
2024-10-18 10:10:00,53.06,53.07,52.61,52.78,31237.0,53.06,53.07,52.61,52.78,31237.0
2024-10-18 10:20:00,52.78,52.91,52.59,52.71,36531.0,52.78,52.91,52.59,52.71,36531.0
2024-10-18 10:30:00,52.73,52.96,52.54,52.95,87929.0,52.73,52.96,52.54,52.95,87929.0
2024-10-18 10:40:00,52.96,53.17,52.78,52.84,49201.0,52.96,53.17,52.78,52.84,49201.0
2024-10-18 10:50:00,52.77,52.81,52.57,52.62,37911.0,52.77,52.81,52.57,52.62,37911.0
2024-10-18 11:00:00,52.6,52.7,52.43,52.49,35937.0,52.6,52.7,52.43,52.49,35937.0
2024-10-18 11:10:00,52.48,52.49,52.07,52.13,41872.0,52.48,52.49,52.07,52.13,41872.0
2024-10-18 11:20:00,52.13,52.15,51.95,52.04,51744.0,52.13,52.15,51.95,52.04,51744.0
2024-10-18 11:30:00,52.04,52.12,51.96,52.03,35865.0,52.04,52.12,51.96,52.03,35865.0
2024-10-18 11:40:00,52.05,52.39,51.98,52.37,61556.0,52.05,52.39,51.98,52.37,61556.0
2024-10-18 11:50:00,52.34,52.46,52.2,52.34,38029.0,52.34,52.46,52.2,52.34,38029.0
2024-10-18 12:00:00,52.31,52.42,52.17,52.23,43043.0,52.31,52.42,52.17,52.23,43043.0
2024-10-18 12:10:00,52.22,52.28,52.01,52.27,41091.0,52.22,52.28,52.01,52.27,41091.0
2024-10-18 12:20:00,52.28,52.42,52.25,52.26,45693.0,52.28,52.42,52.25,52.26,45693.0
2024-10-18 12:30:00,52.27,52.46,52.26,52.34,38257.0,52.27,52.46,52.26,52.34,38257.0
2024-10-18 12:40:00,52.34,52.46,52.34,52.39,16443.0,52.34,52.46,52.34,52.39,16443.0
2024-10-18 12:50:00,52.39,52.41,52.25,52.3,20635.0,52.39,52.41,52.25,52.3,20635.0
2024-10-18 13:00:00,52.29,52.32,52.23,52.24,27097.0,52.29,52.32,52.23,52.24,27097.0
2024-10-18 13:10:00,52.25,52.27,52.11,52.13,19850.0,52.25,52.27,52.11,52.13,19850.0
2024-10-18 13:20:00,52.11,52.38,52.1,52.28,54875.0,52.11,52.38,52.1,52.28,54875.0
2024-10-18 13:30:00,52.3,52.52,52.28,52.44,27046.0,52.3,52.52,52.28,52.44,27046.0
2024-10-18 13:40:00,52.47,52.49,52.35,52.42,23665.0,52.47,52.49,52.35,52.42,23665.0
2024-10-18 13:50:00,52.41,52.43,52.26,52.29,15434.0,52.41,52.43,52.26,52.29,15434.0
2024-10-18 14:00:00,52.27,52.49,52.17,52.31,30778.0,52.27,52.49,52.17,52.31,30778.0
2024-10-18 14:10:00,52.31,52.39,52.3,52.35,11119.0,52.31,52.39,52.3,52.35,11119.0
2024-10-18 14:20:00,52.35,52.38,52.3,52.3,18992.0,52.35,52.38,52.3,52.3,18992.0
2024-10-18 14:30:00,52.31,52.44,52.3,52.43,20619.0,52.31,52.44,52.3,52.43,20619.0
2024-10-18 14:40:00,52.43,52.68,52.38,52.67,42740.0,52.43,52.68,52.38,52.67,42740.0
2024-10-18 14:50:00,52.66,52.66,52.35,52.36,25608.0,52.66,52.66,52.35,52.36,25608.0
2024-10-18 15:00:00,52.33,52.37,52.23,52.33,29578.0,52.33,52.37,52.23,52.33,29578.0
2024-10-18 15:10:00,52.33,52.33,52.04,52.08,39680.0,52.33,52.33,52.04,52.08,39680.0
2024-10-18 15:20:00,52.08,52.11,52.03,52.08,28528.0,52.08,52.11,52.03,52.08,28528.0
2024-10-18 15:30:00,52.08,52.13,51.98,52.03,84720.0,52.08,52.13,51.98,52.03,84720.0
2024-10-18 15:40:00,52.03,52.33,52.0,52.32,74904.0,52.03,52.33,52.0,52.32,74904.0
2024-10-18 15:50:00,52.33,52.38,52.03,52.21,335061.0,52.33,52.38,52.03,52.21,335061.0
2024-10-21 09:30:00,51.96,52.23,51.67,51.68,124636.0,51.96,52.23,51.67,51.68,124636.0
2024-10-21 09:40:00,51.77,53.16,51.69,52.95,1333719.0,51.77,53.16,51.69,52.95,1333719.0
2024-10-21 09:50:00,53.01,53.07,52.64,52.66,95903.0,53.01,53.07,52.64,52.66,95903.0
2024-10-21 10:00:00,52.69,52.77,52.21,52.33,122078.0,52.69,52.77,52.21,52.33,122078.0
2024-10-21 10:10:00,52.32,52.33,51.57,51.65,580904.0,52.32,52.33,51.57,51.65,580904.0
2024-10-21 10:20:00,51.64,51.67,51.03,51.09,111289.0,51.64,51.67,51.03,51.09,111289.0
2024-10-21 10:30:00,51.08,51.2,50.44,50.45,159354.0,51.08,51.2,50.44,50.45,159354.0
2024-10-21 10:40:00,50.46,50.52,50.07,50.08,113481.0,50.46,50.52,50.07,50.08,113481.0
2024-10-21 10:50:00,50.09,50.25,49.95,50.17,161153.0,50.09,50.25,49.95,50.17,161153.0
2024-10-21 11:00:00,50.21,50.34,49.7,49.83,251386.0,50.21,50.34,49.7,49.83,251386.0
2024-10-21 11:10:00,49.87,49.97,49.66,49.77,70211.0,49.87,49.97,49.66,49.77,70211.0
2024-10-21 11:20:00,49.78,49.88,49.51,49.88,66957.0,49.78,49.88,49.51,49.88,66957.0
2024-10-21 11:30:00,49.87,49.88,49.61,49.67,37662.0,49.87,49.88,49.61,49.67,37662.0
2024-10-21 11:40:00,49.68,50.03,49.66,49.91,109181.0,49.68,50.03,49.66,49.91,109181.0
2024-10-21 11:50:00,49.91,50.02,49.6,49.72,82823.0,49.91,50.02,49.6,49.72,82823.0
2024-10-21 12:00:00,49.71,49.73,49.53,49.56,48373.0,49.71,49.73,49.53,49.56,48373.0
2024-10-21 12:10:00,49.56,49.61,49.42,49.56,74843.0,49.56,49.61,49.42,49.56,74843.0
2024-10-21 12:20:00,49.58,49.65,49.35,49.38,64093.0,49.58,49.65,49.35,49.38,64093.0
2024-10-21 12:30:00,49.36,49.41,49.24,49.41,77277.0,49.36,49.41,49.24,49.41,77277.0
2024-10-21 12:40:00,49.41,49.41,49.1,49.18,59597.0,49.41,49.41,49.1,49.18,59597.0
2024-10-21 12:50:00,49.2,49.29,49.08,49.28,54852.0,49.2,49.29,49.08,49.28,54852.0
2024-10-21 13:00:00,49.24,49.26,48.97,49.02,59933.0,49.24,49.26,48.97,49.02,59933.0
2024-10-21 13:10:00,49.02,49.25,48.89,49.08,61781.0,49.02,49.25,48.89,49.08,61781.0
2024-10-21 13:20:00,49.07,49.15,48.86,48.9,50723.0,49.07,49.15,48.86,48.9,50723.0
2024-10-21 13:30:00,48.91,49.14,48.86,49.04,58425.0,48.91,49.14,48.86,49.04,58425.0
2024-10-21 13:40:00,49.03,49.09,48.74,48.79,77097.0,49.03,49.09,48.74,48.79,77097.0
2024-10-21 13:50:00,48.8,48.9,48.59,48.59,74033.0,48.8,48.9,48.59,48.59,74033.0
2024-10-21 14:00:00,48.58,48.74,48.45,48.51,91364.0,48.58,48.74,48.45,48.51,91364.0
2024-10-21 14:10:00,48.5,48.63,48.44,48.5,84969.0,48.5,48.63,48.44,48.5,84969.0
2024-10-21 14:20:00,48.52,48.53,48.22,48.41,91930.0,48.52,48.53,48.22,48.41,91930.0
2024-10-21 14:30:00,48.42,48.42,48.15,48.25,106362.0,48.42,48.42,48.15,48.25,106362.0
2024-10-21 14:40:00,48.26,48.32,47.87,48.05,165494.0,48.26,48.32,47.87,48.05,165494.0
2024-10-21 14:50:00,48.04,48.15,47.92,48.04,119475.0,48.04,48.15,47.92,48.04,119475.0
2024-10-21 15:00:00,48.05,48.09,47.77,48.01,120485.0,48.05,48.09,47.77,48.01,120485.0
2024-10-21 15:10:00,48.02,48.12,47.85,47.88,87394.0,48.02,48.12,47.85,47.88,87394.0
2024-10-21 15:20:00,47.87,48.01,47.81,47.89,89023.0,47.87,48.01,47.81,47.89,89023.0
2024-10-21 15:30:00,47.9,48.01,47.68,47.91,121600.0,47.9,48.01,47.68,47.91,121600.0
2024-10-21 15:40:00,47.89,47.98,47.77,47.81,207692.0,47.89,47.98,47.77,47.81,207692.0
2024-10-21 15:50:00,47.82,47.84,47.3,47.37,716409.0,47.82,47.84,47.3,47.37,716409.0
2024-10-22 09:30:00,47.32,47.49,45.86,46.03,381217.0,47.32,47.49,45.86,46.03,381217.0
2024-10-22 09:40:00,46.0,46.33,45.58,45.6,336724.0,46.0,46.33,45.58,45.6,336724.0
2024-10-22 09:50:00,45.59,46.13,45.47,46.04,226575.0,45.59,46.13,45.47,46.04,226575.0
2024-10-22 10:00:00,46.03,46.7,46.03,46.69,267949.0,46.03,46.7,46.03,46.69,267949.0
2024-10-22 10:10:00,46.73,46.77,46.23,46.28,84096.0,46.73,46.77,46.23,46.28,84096.0
2024-10-22 10:20:00,46.31,46.55,46.18,46.41,47741.0,46.31,46.55,46.18,46.41,47741.0
2024-10-22 10:30:00,46.43,46.74,46.4,46.69,60401.0,46.43,46.74,46.4,46.69,60401.0
2024-10-22 10:40:00,46.72,46.88,46.56,46.62,64437.0,46.72,46.88,46.56,46.62,64437.0
2024-10-22 10:50:00,46.64,46.82,46.59,46.66,89924.0,46.64,46.82,46.59,46.66,89924.0
2024-10-22 11:00:00,46.68,46.86,46.62,46.76,80508.0,46.68,46.86,46.62,46.76,80508.0
2024-10-22 11:10:00,46.78,46.96,46.7,46.8,70506.0,46.78,46.96,46.7,46.8,70506.0
2024-10-22 11:20:00,46.8,47.04,46.8,46.8,60659.0,46.8,47.04,46.8,46.8,60659.0
2024-10-22 11:30:00,46.82,46.89,46.74,46.88,39798.0,46.82,46.89,46.74,46.88,39798.0
2024-10-22 11:40:00,46.89,46.92,46.74,46.77,58722.0,46.89,46.92,46.74,46.77,58722.0
2024-10-22 11:50:00,46.77,47.08,46.68,47.04,69919.0,46.77,47.08,46.68,47.04,69919.0
2024-10-22 12:00:00,47.04,47.21,46.88,46.94,62622.0,47.04,47.21,46.88,46.94,62622.0
2024-10-22 12:10:00,46.98,47.21,46.98,47.2,82068.0,46.98,47.21,46.98,47.2,82068.0
2024-10-22 12:20:00,47.2,47.4,47.19,47.23,67281.0,47.2,47.4,47.19,47.23,67281.0
2024-10-22 12:30:00,47.23,47.37,47.2,47.29,64353.0,47.23,47.37,47.2,47.29,64353.0
2024-10-22 12:40:00,47.28,47.3,47.12,47.19,37213.0,47.28,47.3,47.12,47.19,37213.0
2024-10-22 12:50:00,47.2,47.23,47.12,47.14,25378.0,47.2,47.23,47.12,47.14,25378.0
2024-10-22 13:00:00,47.14,47.27,47.1,47.27,40902.0,47.14,47.27,47.1,47.27,40902.0
2024-10-22 13:10:00,47.28,47.48,47.26,47.33,44074.0,47.28,47.48,47.26,47.33,44074.0
2024-10-22 13:20:00,47.33,47.42,47.22,47.25,41062.0,47.33,47.42,47.22,47.25,41062.0
2024-10-22 13:30:00,47.24,47.49,47.21,47.45,52837.0,47.24,47.49,47.21,47.45,52837.0
2024-10-22 13:40:00,47.43,47.65,47.43,47.6,36095.0,47.43,47.65,47.43,47.6,36095.0
2024-10-22 13:50:00,47.59,47.71,47.55,47.66,57452.0,47.59,47.71,47.55,47.66,57452.0
2024-10-22 14:00:00,47.66,47.97,47.58,47.91,141887.0,47.66,47.97,47.58,47.91,141887.0
2024-10-22 14:10:00,47.91,47.94,47.51,47.55,69746.0,47.91,47.94,47.51,47.55,69746.0
2024-10-22 14:20:00,47.54,47.81,47.53,47.78,42875.0,47.54,47.81,47.53,47.78,42875.0
2024-10-22 14:30:00,47.77,47.79,47.48,47.6,68041.0,47.77,47.79,47.48,47.6,68041.0
2024-10-22 14:40:00,47.6,47.7,47.53,47.7,62306.0,47.6,47.7,47.53,47.7,62306.0
2024-10-22 14:50:00,47.69,47.81,47.58,47.66,89729.0,47.69,47.81,47.58,47.66,89729.0
2024-10-22 15:00:00,47.66,48.21,47.63,48.13,128374.0,47.66,48.21,47.63,48.13,128374.0
2024-10-22 15:10:00,48.18,48.32,48.14,48.25,97592.0,48.18,48.32,48.14,48.25,97592.0
2024-10-22 15:20:00,48.24,48.29,48.06,48.16,116719.0,48.24,48.29,48.06,48.16,116719.0
2024-10-22 15:30:00,48.17,48.33,48.1,48.11,65682.0,48.17,48.33,48.1,48.11,65682.0
2024-10-22 15:40:00,48.1,48.23,47.98,48.15,140245.0,48.1,48.23,47.98,48.15,140245.0
2024-10-22 15:50:00,48.13,48.25,47.86,47.88,564360.0,48.13,48.25,47.86,47.88,564360.0
2024-10-23 09:30:00,47.41,48.82,47.32,48.58,178130.0,47.41,48.82,47.32,48.58,178130.0
2024-10-23 09:40:00,48.56,49.22,48.48,48.77,108218.0,48.56,49.22,48.48,48.77,108218.0
2024-10-23 09:50:00,48.82,48.85,48.44,48.45,57467.0,48.82,48.85,48.44,48.45,57467.0
2024-10-23 10:00:00,48.48,48.73,48.25,48.7,175238.0,48.48,48.73,48.25,48.7,175238.0
2024-10-23 10:10:00,48.71,48.85,48.06,48.23,244775.0,48.71,48.85,48.06,48.23,244775.0
2024-10-23 10:20:00,48.23,48.23,47.79,48.04,77744.0,48.23,48.23,47.79,48.04,77744.0
2024-10-23 10:30:00,48.04,48.13,47.73,47.81,63370.0,48.04,48.13,47.73,47.81,63370.0
2024-10-23 10:40:00,47.83,47.92,47.59,47.78,52716.0,47.83,47.92,47.59,47.78,52716.0
2024-10-23 10:50:00,47.75,47.79,47.45,47.6,39096.0,47.75,47.79,47.45,47.6,39096.0
2024-10-23 11:00:00,47.6,47.67,47.52,47.57,31060.0,47.6,47.67,47.52,47.57,31060.0
2024-10-23 11:10:00,47.54,47.57,47.31,47.4,35436.0,47.54,47.57,47.31,47.4,35436.0
2024-10-23 11:20:00,47.39,47.39,47.14,47.15,29581.0,47.39,47.39,47.14,47.15,29581.0
2024-10-23 11:30:00,47.15,47.31,47.13,47.28,24242.0,47.15,47.31,47.13,47.28,24242.0
2024-10-23 11:40:00,47.28,47.48,47.27,47.45,33327.0,47.28,47.48,47.27,47.45,33327.0
2024-10-23 11:50:00,47.45,47.51,47.36,47.43,19336.0,47.45,47.51,47.36,47.43,19336.0
2024-10-23 12:00:00,47.43,47.43,47.1,47.13,26392.0,47.43,47.43,47.1,47.13,26392.0
2024-10-23 12:10:00,47.12,47.17,46.97,47.03,23787.0,47.12,47.17,46.97,47.03,23787.0
2024-10-23 12:20:00,47.06,47.09,46.79,46.86,26569.0,47.06,47.09,46.79,46.86,26569.0
2024-10-23 12:30:00,46.86,46.92,46.77,46.86,16615.0,46.86,46.92,46.77,46.86,16615.0
2024-10-23 12:40:00,46.86,46.88,46.78,46.86,16439.0,46.86,46.88,46.78,46.86,16439.0
2024-10-23 12:50:00,46.87,46.91,46.76,46.77,15916.0,46.87,46.91,46.76,46.77,15916.0
2024-10-23 13:00:00,46.77,46.77,46.58,46.63,29251.0,46.77,46.77,46.58,46.63,29251.0
2024-10-23 13:10:00,46.61,46.69,46.44,46.52,32173.0,46.61,46.69,46.44,46.52,32173.0
2024-10-23 13:20:00,46.53,46.54,46.32,46.45,33063.0,46.53,46.54,46.32,46.45,33063.0
2024-10-23 13:30:00,46.45,46.45,46.3,46.31,43423.0,46.45,46.45,46.3,46.31,43423.0
2024-10-23 13:40:00,46.31,46.42,46.26,46.4,46232.0,46.31,46.42,46.26,46.4,46232.0
2024-10-23 13:50:00,46.4,46.51,46.37,46.4,40364.0,46.4,46.51,46.37,46.4,40364.0
2024-10-23 14:00:00,46.41,46.41,46.08,46.16,71174.0,46.41,46.41,46.08,46.16,71174.0
2024-10-23 14:10:00,46.16,46.17,45.93,46.0,76691.0,46.16,46.17,45.93,46.0,76691.0
2024-10-23 14:20:00,46.01,46.36,45.98,46.31,63212.0,46.01,46.36,45.98,46.31,63212.0
2024-10-23 14:30:00,46.31,46.48,46.25,46.32,66861.0,46.31,46.48,46.25,46.32,66861.0
2024-10-23 14:40:00,46.29,46.3,46.2,46.23,45114.0,46.29,46.3,46.2,46.23,45114.0
2024-10-23 14:50:00,46.23,46.26,46.15,46.19,36968.0,46.23,46.26,46.15,46.19,36968.0
2024-10-23 15:00:00,46.18,46.24,46.1,46.21,47406.0,46.18,46.24,46.1,46.21,47406.0
2024-10-23 15:10:00,46.22,46.37,46.2,46.3,49368.0,46.22,46.37,46.2,46.3,49368.0
2024-10-23 15:20:00,46.3,46.36,46.23,46.34,37379.0,46.3,46.36,46.23,46.34,37379.0
2024-10-23 15:30:00,46.32,46.33,46.21,46.25,65163.0,46.32,46.33,46.21,46.25,65163.0
2024-10-23 15:40:00,46.25,46.39,46.24,46.33,93812.0,46.25,46.39,46.24,46.33,93812.0
2024-10-23 15:50:00,46.34,46.54,46.28,46.44,349290.0,46.34,46.54,46.28,46.44,349290.0
2024-10-24 09:30:00,46.58,46.7,46.23,46.35,89300.0,46.58,46.7,46.23,46.35,89300.0
2024-10-24 09:40:00,46.35,46.42,46.07,46.32,42373.0,46.35,46.42,46.07,46.32,42373.0
2024-10-24 09:50:00,46.36,46.42,46.06,46.34,48138.0,46.36,46.42,46.06,46.34,48138.0
2024-10-24 10:00:00,46.36,46.37,45.84,46.13,139641.0,46.36,46.37,45.84,46.13,139641.0
2024-10-24 10:10:00,46.14,46.42,45.99,46.12,103471.0,46.14,46.42,45.99,46.12,103471.0
2024-10-24 10:20:00,46.14,46.2,45.91,46.1,49971.0,46.14,46.2,45.91,46.1,49971.0
2024-10-24 10:30:00,46.1,46.17,45.87,45.96,46297.0,46.1,46.17,45.87,45.96,46297.0
2024-10-24 10:40:00,45.97,46.12,45.74,45.74,53556.0,45.97,46.12,45.74,45.74,53556.0
2024-10-24 10:50:00,45.75,45.75,45.51,45.61,37468.0,45.75,45.75,45.51,45.61,37468.0
2024-10-24 11:00:00,45.61,45.65,45.28,45.52,70136.0,45.61,45.65,45.28,45.52,70136.0
2024-10-24 11:10:00,45.51,45.59,45.4,45.49,53556.0,45.51,45.59,45.4,45.49,53556.0
2024-10-24 11:20:00,45.49,45.5,45.13,45.21,56052.0,45.49,45.5,45.13,45.21,56052.0
2024-10-24 11:30:00,45.21,45.31,45.12,45.3,78186.0,45.21,45.31,45.12,45.3,78186.0
2024-10-24 11:40:00,45.3,45.36,45.14,45.19,34373.0,45.3,45.36,45.14,45.19,34373.0
2024-10-24 11:50:00,45.16,45.31,45.16,45.22,23234.0,45.16,45.31,45.16,45.22,23234.0
2024-10-24 12:00:00,45.19,45.24,45.05,45.12,35785.0,45.19,45.24,45.05,45.12,35785.0
2024-10-24 12:10:00,45.12,45.25,45.08,45.09,21718.0,45.12,45.25,45.08,45.09,21718.0
2024-10-24 12:20:00,45.11,45.47,45.11,45.42,42870.0,45.11,45.47,45.11,45.42,42870.0
2024-10-24 12:30:00,45.4,45.51,45.24,45.32,43172.0,45.4,45.51,45.24,45.32,43172.0
2024-10-24 12:40:00,45.31,45.42,45.3,45.41,25892.0,45.31,45.42,45.3,45.41,25892.0
2024-10-24 12:50:00,45.42,45.49,45.32,45.37,27774.0,45.42,45.49,45.32,45.37,27774.0
2024-10-24 13:00:00,45.33,45.43,45.29,45.32,22126.0,45.33,45.43,45.29,45.32,22126.0
2024-10-24 13:10:00,45.34,45.36,45.15,45.23,27813.0,45.34,45.36,45.15,45.23,27813.0
2024-10-24 13:20:00,45.21,45.22,45.17,45.18,16048.0,45.21,45.22,45.17,45.18,16048.0
2024-10-24 13:30:00,45.18,45.37,45.17,45.35,16306.0,45.18,45.37,45.17,45.35,16306.0
2024-10-24 13:40:00,45.34,45.4,45.23,45.26,18859.0,45.34,45.4,45.23,45.26,18859.0
2024-10-24 13:50:00,45.25,45.35,45.24,45.29,19765.0,45.25,45.35,45.24,45.29,19765.0
2024-10-24 14:00:00,45.28,45.39,45.24,45.33,26290.0,45.28,45.39,45.24,45.33,26290.0
2024-10-24 14:10:00,45.33,45.47,45.27,45.45,19814.0,45.33,45.47,45.27,45.45,19814.0
2024-10-24 14:20:00,45.45,45.52,45.42,45.47,18066.0,45.45,45.52,45.42,45.47,18066.0
2024-10-24 14:30:00,45.48,45.48,45.22,45.24,17645.0,45.48,45.48,45.22,45.24,17645.0
2024-10-24 14:40:00,45.24,45.28,45.11,45.28,52320.0,45.24,45.28,45.11,45.28,52320.0
2024-10-24 14:50:00,45.3,45.47,45.3,45.4,46066.0,45.3,45.47,45.3,45.4,46066.0
2024-10-24 15:00:00,45.39,45.4,45.32,45.38,25556.0,45.39,45.4,45.32,45.38,25556.0
2024-10-24 15:10:00,45.38,45.47,45.37,45.47,45936.0,45.38,45.47,45.37,45.47,45936.0
2024-10-24 15:20:00,45.48,45.49,45.37,45.46,32450.0,45.48,45.49,45.37,45.46,32450.0
2024-10-24 15:30:00,45.47,45.56,45.38,45.41,44400.0,45.47,45.56,45.38,45.41,44400.0
2024-10-24 15:40:00,45.4,45.43,45.33,45.39,100288.0,45.4,45.43,45.33,45.39,100288.0
2024-10-24 15:50:00,45.4,45.52,45.26,45.33,322001.0,45.4,45.52,45.26,45.33,322001.0
2024-10-25 09:30:00,45.6,45.6,44.56,44.82,125468.0,45.6,45.6,44.56,44.82,125468.0
2024-10-25 09:40:00,44.8,45.21,44.59,45.09,81215.0,44.8,45.21,44.59,45.09,81215.0
2024-10-25 09:50:00,45.11,45.23,45.06,45.09,35003.0,45.11,45.23,45.06,45.09,35003.0
2024-10-25 10:00:00,45.12,45.28,44.96,45.27,67283.0,45.12,45.28,44.96,45.27,67283.0
2024-10-25 10:10:00,45.27,45.28,44.78,44.94,51137.0,45.27,45.28,44.78,44.94,51137.0
2024-10-25 10:20:00,44.98,45.13,44.91,44.92,35757.0,44.98,45.13,44.91,44.92,35757.0
2024-10-25 10:30:00,44.93,44.95,44.77,44.9,40604.0,44.93,44.95,44.77,44.9,40604.0
2024-10-25 10:40:00,44.9,44.95,44.71,44.86,55351.0,44.9,44.95,44.71,44.86,55351.0
2024-10-25 10:50:00,44.88,44.96,44.83,44.89,29876.0,44.88,44.96,44.83,44.89,29876.0
2024-10-25 11:00:00,44.89,44.99,44.87,44.91,44669.0,44.89,44.99,44.87,44.91,44669.0
2024-10-25 11:10:00,44.91,45.05,44.84,44.92,32883.0,44.91,45.05,44.84,44.92,32883.0
2024-10-25 11:20:00,44.89,44.91,44.66,44.69,45165.0,44.89,44.91,44.66,44.69,45165.0
2024-10-25 11:30:00,44.72,44.98,44.72,44.95,25072.0,44.72,44.98,44.72,44.95,25072.0
2024-10-25 11:40:00,44.93,44.93,44.8,44.9,18595.0,44.93,44.93,44.8,44.9,18595.0
2024-10-25 11:50:00,44.91,44.96,44.82,44.87,32521.0,44.91,44.96,44.82,44.87,32521.0
2024-10-25 12:00:00,44.85,44.89,44.75,44.83,26127.0,44.85,44.89,44.75,44.83,26127.0
2024-10-25 12:10:00,44.8,44.87,44.75,44.86,29514.0,44.8,44.87,44.75,44.86,29514.0
2024-10-25 12:20:00,44.86,44.96,44.83,44.91,32729.0,44.86,44.96,44.83,44.91,32729.0
2024-10-25 12:30:00,44.88,44.88,44.69,44.84,61507.0,44.88,44.88,44.69,44.84,61507.0
2024-10-25 12:40:00,44.85,44.92,44.74,44.92,24447.0,44.85,44.92,44.74,44.92,24447.0
2024-10-25 12:50:00,44.91,45.23,44.86,44.98,72698.0,44.91,45.23,44.86,44.98,72698.0
2024-10-25 13:00:00,44.97,45.02,44.94,45.01,26521.0,44.97,45.02,44.94,45.01,26521.0
2024-10-25 13:10:00,45.02,45.03,44.76,44.84,87609.0,45.02,45.03,44.76,44.84,87609.0
2024-10-25 13:20:00,44.83,44.83,44.68,44.7,29008.0,44.83,44.83,44.68,44.7,29008.0
2024-10-25 13:30:00,44.7,44.79,44.62,44.78,48360.0,44.7,44.79,44.62,44.78,48360.0
2024-10-25 13:40:00,44.79,44.8,44.65,44.78,16606.0,44.79,44.8,44.65,44.78,16606.0
2024-10-25 13:50:00,44.79,44.83,44.48,44.52,48213.0,44.79,44.83,44.48,44.52,48213.0
2024-10-25 14:00:00,44.52,44.57,44.37,44.45,50840.0,44.52,44.57,44.37,44.45,50840.0
2024-10-25 14:10:00,44.41,44.6,44.34,44.59,62060.0,44.41,44.6,44.34,44.59,62060.0
2024-10-25 14:20:00,44.59,44.6,44.45,44.57,37569.0,44.59,44.6,44.45,44.57,37569.0
2024-10-25 14:30:00,44.62,44.66,44.53,44.66,38036.0,44.62,44.66,44.53,44.66,38036.0
2024-10-25 14:40:00,44.66,44.68,44.5,44.59,33591.0,44.66,44.68,44.5,44.59,33591.0
2024-10-25 14:50:00,44.59,44.65,44.41,44.64,47535.0,44.59,44.65,44.41,44.64,47535.0
2024-10-25 15:00:00,44.62,44.76,44.59,44.62,50182.0,44.62,44.76,44.59,44.62,50182.0
2024-10-25 15:10:00,44.61,44.64,44.54,44.59,58509.0,44.61,44.64,44.54,44.59,58509.0
2024-10-25 15:20:00,44.59,44.77,44.45,44.62,87806.0,44.59,44.77,44.45,44.62,87806.0
2024-10-25 15:30:00,44.59,44.73,44.55,44.73,68630.0,44.59,44.73,44.55,44.73,68630.0
2024-10-25 15:40:00,44.71,44.88,44.63,44.65,134740.0,44.71,44.88,44.63,44.65,134740.0
2024-10-25 15:50:00,44.66,44.67,44.33,44.4,392729.0,44.66,44.67,44.33,44.4,392729.0
2024-10-28 09:30:00,44.98,45.9,44.79,45.1,234966.0,44.98,45.9,44.79,45.1,234966.0
2024-10-28 09:40:00,45.01,45.35,44.9,45.28,70311.0,45.01,45.35,44.9,45.28,70311.0
2024-10-28 09:50:00,45.28,45.28,44.65,44.76,54830.0,45.28,45.28,44.65,44.76,54830.0
2024-10-28 10:00:00,44.79,45.07,44.52,45.04,102532.0,44.79,45.07,44.52,45.04,102532.0
2024-10-28 10:10:00,45.04,45.3,44.89,45.27,60656.0,45.04,45.3,44.89,45.27,60656.0
2024-10-28 10:20:00,45.24,45.39,45.17,45.37,66669.0,45.24,45.39,45.17,45.37,66669.0
2024-10-28 10:30:00,45.35,45.38,45.11,45.13,84869.0,45.35,45.38,45.11,45.13,84869.0
2024-10-28 10:40:00,45.14,45.37,45.09,45.3,51642.0,45.14,45.37,45.09,45.3,51642.0
2024-10-28 10:50:00,45.29,45.39,45.21,45.3,48848.0,45.29,45.39,45.21,45.3,48848.0
2024-10-28 11:00:00,45.3,45.37,45.22,45.27,69253.0,45.3,45.37,45.22,45.27,69253.0
2024-10-28 11:10:00,45.27,45.4,45.19,45.27,40169.0,45.27,45.4,45.19,45.27,40169.0
2024-10-28 11:20:00,45.24,45.3,45.13,45.26,40347.0,45.24,45.3,45.13,45.26,40347.0
2024-10-28 11:30:00,45.27,45.3,44.92,44.93,86319.0,45.27,45.3,44.92,44.93,86319.0
2024-10-28 11:40:00,44.9,44.9,44.68,44.85,38502.0,44.9,44.9,44.68,44.85,38502.0
2024-10-28 11:50:00,44.83,44.84,44.51,44.6,51906.0,44.83,44.84,44.51,44.6,51906.0
2024-10-28 12:00:00,44.59,44.79,44.5,44.79,37189.0,44.59,44.79,44.5,44.79,37189.0
2024-10-28 12:10:00,44.76,44.81,44.71,44.77,26382.0,44.76,44.81,44.71,44.77,26382.0
2024-10-28 12:20:00,44.77,44.81,44.7,44.75,20635.0,44.77,44.81,44.7,44.75,20635.0
2024-10-28 12:30:00,44.73,44.79,44.64,44.74,26925.0,44.73,44.79,44.64,44.74,26925.0
2024-10-28 12:40:00,44.73,44.78,44.68,44.75,50263.0,44.73,44.78,44.68,44.75,50263.0
2024-10-28 12:50:00,44.73,44.91,44.73,44.87,38291.0,44.73,44.91,44.73,44.87,38291.0
2024-10-28 13:00:00,44.86,45.16,44.86,45.14,50515.0,44.86,45.16,44.86,45.14,50515.0
2024-10-28 13:10:00,45.14,45.25,45.03,45.16,55959.0,45.14,45.25,45.03,45.16,55959.0
2024-10-28 13:20:00,45.17,45.18,44.83,44.89,44498.0,45.17,45.18,44.83,44.89,44498.0
2024-10-28 13:30:00,44.89,45.2,44.88,45.18,103971.0,44.89,45.2,44.88,45.18,103971.0
2024-10-28 13:40:00,45.19,45.23,45.04,45.18,61633.0,45.19,45.23,45.04,45.18,61633.0
2024-10-28 13:50:00,45.19,45.21,44.87,44.93,76791.0,45.19,45.21,44.87,44.93,76791.0
2024-10-28 14:00:00,44.92,44.92,44.65,44.7,38956.0,44.92,44.92,44.65,44.7,38956.0
2024-10-28 14:10:00,44.7,44.74,44.59,44.63,31181.0,44.7,44.74,44.59,44.63,31181.0
2024-10-28 14:20:00,44.63,44.64,44.49,44.52,46715.0,44.63,44.64,44.49,44.52,46715.0
2024-10-28 14:30:00,44.53,44.57,44.47,44.56,35522.0,44.53,44.57,44.47,44.56,35522.0
2024-10-28 14:40:00,44.58,44.58,44.39,44.48,45549.0,44.58,44.58,44.39,44.48,45549.0
2024-10-28 14:50:00,44.48,44.68,44.48,44.59,39473.0,44.48,44.68,44.48,44.59,39473.0
2024-10-28 15:00:00,44.59,44.7,44.36,44.38,60268.0,44.59,44.7,44.36,44.38,60268.0
2024-10-28 15:10:00,44.38,44.58,44.37,44.51,54520.0,44.38,44.58,44.37,44.51,54520.0
2024-10-28 15:20:00,44.51,44.6,44.47,44.47,58811.0,44.51,44.6,44.47,44.47,58811.0
2024-10-28 15:30:00,44.47,44.72,44.47,44.53,80374.0,44.47,44.72,44.47,44.53,80374.0
2024-10-28 15:40:00,44.53,44.83,44.46,44.56,733102.0,44.53,44.83,44.46,44.56,733102.0
2024-10-28 15:50:00,44.54,44.68,44.35,44.43,277744.0,44.54,44.68,44.35,44.43,277744.0
2024-10-29 09:30:00,43.8,43.9,43.1,43.5,123697.0,43.8,43.9,43.1,43.5,123697.0
2024-10-29 09:40:00,43.5,44.09,43.09,44.03,78621.0,43.5,44.09,43.09,44.03,78621.0
2024-10-29 09:50:00,44.04,44.17,43.38,43.53,44881.0,44.04,44.17,43.38,43.53,44881.0
2024-10-29 10:00:00,43.51,43.66,43.28,43.29,89411.0,43.51,43.66,43.28,43.29,89411.0
2024-10-29 10:10:00,43.3,43.61,43.3,43.4,74123.0,43.3,43.61,43.3,43.4,74123.0
2024-10-29 10:20:00,43.4,43.65,43.27,43.27,125350.0,43.4,43.65,43.27,43.27,125350.0
2024-10-29 10:30:00,43.29,43.6,43.29,43.54,41676.0,43.29,43.6,43.29,43.54,41676.0
2024-10-29 10:40:00,43.53,43.6,43.17,43.31,64631.0,43.53,43.6,43.17,43.31,64631.0
2024-10-29 10:50:00,43.32,43.32,43.13,43.19,99699.0,43.32,43.32,43.13,43.19,99699.0
2024-10-29 11:00:00,43.19,43.26,43.06,43.15,60192.0,43.19,43.26,43.06,43.15,60192.0
2024-10-29 11:10:00,43.11,43.2,43.05,43.17,53788.0,43.11,43.2,43.05,43.17,53788.0
2024-10-29 11:20:00,43.17,43.19,43.04,43.12,59425.0,43.17,43.19,43.04,43.12,59425.0
2024-10-29 11:30:00,43.13,43.2,43.1,43.17,35398.0,43.13,43.2,43.1,43.17,35398.0
2024-10-29 11:40:00,43.17,43.19,42.96,42.97,87751.0,43.17,43.19,42.96,42.97,87751.0
2024-10-29 11:50:00,42.98,43.0,42.86,42.99,63731.0,42.98,43.0,42.86,42.99,63731.0
2024-10-29 12:00:00,42.99,43.01,42.84,42.92,75116.0,42.99,43.01,42.84,42.92,75116.0
2024-10-29 12:10:00,42.93,43.09,42.92,43.04,38485.0,42.93,43.09,42.92,43.04,38485.0
2024-10-29 12:20:00,43.05,43.06,42.8,42.82,36021.0,43.05,43.06,42.8,42.82,36021.0
2024-10-29 12:30:00,42.82,43.11,42.81,43.08,71273.0,42.82,43.11,42.81,43.08,71273.0
2024-10-29 12:40:00,43.07,43.32,43.02,43.25,67443.0,43.07,43.32,43.02,43.25,67443.0
2024-10-29 12:50:00,43.25,43.32,43.17,43.17,44031.0,43.25,43.32,43.17,43.17,44031.0
2024-10-29 13:00:00,43.17,43.42,43.16,43.25,55791.0,43.17,43.42,43.16,43.25,55791.0
2024-10-29 13:10:00,43.25,43.25,43.15,43.24,38462.0,43.25,43.25,43.15,43.24,38462.0
2024-10-29 13:20:00,43.23,43.23,43.13,43.16,33196.0,43.23,43.23,43.13,43.16,33196.0
2024-10-29 13:30:00,43.16,43.17,43.02,43.15,46042.0,43.16,43.17,43.02,43.15,46042.0
2024-10-29 13:40:00,43.15,43.16,42.99,43.01,39835.0,43.15,43.16,42.99,43.01,39835.0
2024-10-29 13:50:00,43.01,43.18,43.01,43.14,53726.0,43.01,43.18,43.01,43.14,53726.0
2024-10-29 14:00:00,43.13,43.15,42.97,43.07,34118.0,43.13,43.15,42.97,43.07,34118.0
2024-10-29 14:10:00,43.07,43.1,42.97,43.03,39651.0,43.07,43.1,42.97,43.03,39651.0
2024-10-29 14:20:00,43.04,43.15,43.02,43.13,39021.0,43.04,43.15,43.02,43.13,39021.0
2024-10-29 14:30:00,43.12,43.23,43.06,43.23,52604.0,43.12,43.23,43.06,43.23,52604.0
2024-10-29 14:40:00,43.22,43.24,43.0,43.01,50029.0,43.22,43.24,43.0,43.01,50029.0
2024-10-29 14:50:00,43.02,43.05,42.96,43.02,36101.0,43.02,43.05,42.96,43.02,36101.0
2024-10-29 15:00:00,43.03,43.05,42.9,42.93,61429.0,43.03,43.05,42.9,42.93,61429.0
2024-10-29 15:10:00,42.92,42.99,42.88,42.96,51326.0,42.92,42.99,42.88,42.96,51326.0
2024-10-29 15:20:00,42.96,43.12,42.94,43.12,51815.0,42.96,43.12,42.94,43.12,51815.0
2024-10-29 15:30:00,43.12,43.2,42.94,43.18,82845.0,43.12,43.2,42.94,43.18,82845.0
2024-10-29 15:40:00,43.18,43.18,42.98,43.09,112347.0,43.18,43.18,42.98,43.09,112347.0
2024-10-29 15:50:00,43.09,43.13,42.89,42.98,416719.0,43.09,43.13,42.89,42.98,416719.0
2024-10-30 09:30:00,43.7,44.2,43.52,43.89,200922.0,43.7,44.2,43.52,43.89,200922.0
2024-10-30 09:40:00,43.89,44.33,43.43,44.25,138891.0,43.89,44.33,43.43,44.25,138891.0
2024-10-30 09:50:00,44.27,44.36,43.97,44.16,73000.0,44.27,44.36,43.97,44.16,73000.0
2024-10-30 10:00:00,44.14,44.2,43.75,43.95,65079.0,44.14,44.2,43.75,43.95,65079.0
2024-10-30 10:10:00,43.93,44.3,43.85,44.22,75223.0,43.93,44.3,43.85,44.22,75223.0
2024-10-30 10:20:00,44.23,44.4,43.99,44.38,66074.0,44.23,44.4,43.99,44.38,66074.0
2024-10-30 10:30:00,44.35,44.4,44.08,44.19,37565.0,44.35,44.4,44.08,44.19,37565.0
2024-10-30 10:40:00,44.19,44.28,43.92,43.95,46721.0,44.19,44.28,43.92,43.95,46721.0
2024-10-30 10:50:00,43.97,44.03,43.8,43.9,50928.0,43.97,44.03,43.8,43.9,50928.0
2024-10-30 11:00:00,43.91,44.11,43.89,44.09,36001.0,43.91,44.11,43.89,44.09,36001.0
2024-10-30 11:10:00,44.09,44.09,43.84,43.93,43540.0,44.09,44.09,43.84,43.93,43540.0
2024-10-30 11:20:00,43.93,43.93,43.65,43.75,59052.0,43.93,43.93,43.65,43.75,59052.0
2024-10-30 11:30:00,43.73,43.84,43.7,43.84,27712.0,43.73,43.84,43.7,43.84,27712.0
2024-10-30 11:40:00,43.85,44.12,43.84,43.94,57394.0,43.85,44.12,43.84,43.94,57394.0
2024-10-30 11:50:00,43.93,44.07,43.88,44.04,48659.0,43.93,44.07,43.88,44.04,48659.0
2024-10-30 12:00:00,44.03,44.06,43.95,43.96,35509.0,44.03,44.06,43.95,43.96,35509.0
2024-10-30 12:10:00,43.94,43.95,43.84,43.9,29143.0,43.94,43.95,43.84,43.9,29143.0
2024-10-30 12:20:00,43.9,43.95,43.83,43.87,36408.0,43.9,43.95,43.83,43.87,36408.0
2024-10-30 12:30:00,43.87,43.87,43.56,43.58,37253.0,43.87,43.87,43.56,43.58,37253.0
2024-10-30 12:40:00,43.58,43.74,43.56,43.72,30171.0,43.58,43.74,43.56,43.72,30171.0
2024-10-30 12:50:00,43.72,43.84,43.69,43.69,27895.0,43.72,43.84,43.69,43.69,27895.0
2024-10-30 13:00:00,43.65,43.69,43.41,43.68,40516.0,43.65,43.69,43.41,43.68,40516.0
2024-10-30 13:10:00,43.67,43.72,43.55,43.62,32994.0,43.67,43.72,43.55,43.62,32994.0
2024-10-30 13:20:00,43.63,43.68,43.16,43.28,95916.0,43.63,43.68,43.16,43.28,95916.0
2024-10-30 13:30:00,43.25,43.31,43.08,43.14,56546.0,43.25,43.31,43.08,43.14,56546.0
2024-10-30 13:40:00,43.13,43.21,43.05,43.21,32793.0,43.13,43.21,43.05,43.21,32793.0
2024-10-30 13:50:00,43.21,43.28,43.03,43.07,45100.0,43.21,43.28,43.03,43.07,45100.0
2024-10-30 14:00:00,43.06,43.25,43.04,43.25,55207.0,43.06,43.25,43.04,43.25,55207.0
2024-10-30 14:10:00,43.26,43.35,43.19,43.19,55210.0,43.26,43.35,43.19,43.19,55210.0
2024-10-30 14:20:00,43.21,43.26,43.11,43.15,53871.0,43.21,43.26,43.11,43.15,53871.0
2024-10-30 14:30:00,43.13,43.13,42.97,43.08,69237.0,43.13,43.13,42.97,43.08,69237.0
2024-10-30 14:40:00,43.08,43.1,42.93,42.95,58414.0,43.08,43.1,42.93,42.95,58414.0
2024-10-30 14:50:00,42.95,43.02,42.85,42.86,88466.0,42.95,43.02,42.85,42.86,88466.0
2024-10-30 15:00:00,42.85,42.88,42.64,42.88,71982.0,42.85,42.88,42.64,42.88,71982.0
2024-10-30 15:10:00,42.88,42.88,42.63,42.75,93386.0,42.88,42.88,42.63,42.75,93386.0
2024-10-30 15:20:00,42.75,42.88,42.72,42.77,70399.0,42.75,42.88,42.72,42.77,70399.0
2024-10-30 15:30:00,42.77,42.78,42.55,42.61,104317.0,42.77,42.78,42.55,42.61,104317.0
2024-10-30 15:40:00,42.62,42.76,42.55,42.55,126348.0,42.62,42.76,42.55,42.55,126348.0
2024-10-30 15:50:00,42.55,42.74,42.53,42.63,573571.0,42.55,42.74,42.53,42.63,573571.0
2024-10-31 09:30:00,42.65,43.54,42.65,43.16,153882.0,42.65,43.54,42.65,43.16,153882.0
2024-10-31 09:40:00,43.16,43.4,42.75,42.76,97739.0,43.16,43.4,42.75,42.76,97739.0
2024-10-31 09:50:00,42.77,43.03,42.73,43.0,126019.0,42.77,43.03,42.73,43.0,126019.0
2024-10-31 10:00:00,42.98,43.07,42.62,42.72,138084.0,42.98,43.07,42.62,42.72,138084.0
2024-10-31 10:10:00,42.7,43.1,42.57,43.02,91361.0,42.7,43.1,42.57,43.02,91361.0
2024-10-31 10:20:00,43.01,43.09,42.49,42.5,116260.0,43.01,43.09,42.49,42.5,116260.0
2024-10-31 10:30:00,42.48,42.77,42.41,42.63,102325.0,42.48,42.77,42.41,42.63,102325.0
2024-10-31 10:40:00,42.63,42.65,42.44,42.51,74992.0,42.63,42.65,42.44,42.51,74992.0
2024-10-31 10:50:00,42.5,42.53,42.23,42.26,70846.0,42.5,42.53,42.23,42.26,70846.0
2024-10-31 11:00:00,42.24,42.46,42.14,42.35,79256.0,42.24,42.46,42.14,42.35,79256.0
2024-10-31 11:10:00,42.34,42.59,42.32,42.47,148341.0,42.34,42.59,42.32,42.47,148341.0
2024-10-31 11:20:00,42.48,42.68,42.42,42.59,74236.0,42.48,42.68,42.42,42.59,74236.0
2024-10-31 11:30:00,42.59,42.6,42.41,42.48,73251.0,42.59,42.6,42.41,42.48,73251.0
2024-10-31 11:40:00,42.48,42.58,42.44,42.48,70530.0,42.48,42.58,42.44,42.48,70530.0
2024-10-31 11:50:00,42.48,42.54,42.35,42.43,77451.0,42.48,42.54,42.35,42.43,77451.0
2024-10-31 12:00:00,42.44,42.49,42.21,42.4,425321.0,42.44,42.49,42.21,42.4,425321.0
2024-10-31 12:10:00,42.39,42.63,42.39,42.59,107741.0,42.39,42.63,42.39,42.59,107741.0
2024-10-31 12:20:00,42.63,42.77,42.57,42.75,59714.0,42.63,42.77,42.57,42.75,59714.0
2024-10-31 12:30:00,42.74,42.86,42.68,42.83,80965.0,42.74,42.86,42.68,42.83,80965.0
2024-10-31 12:40:00,42.84,42.99,42.8,42.97,84291.0,42.84,42.99,42.8,42.97,84291.0
2024-10-31 12:50:00,42.97,43.03,42.79,42.88,117193.0,42.97,43.03,42.79,42.88,117193.0
2024-10-31 13:00:00,42.87,43.0,42.84,42.92,163104.0,42.87,43.0,42.84,42.92,163104.0
2024-10-31 13:10:00,42.92,43.15,42.92,43.12,111253.0,42.92,43.15,42.92,43.12,111253.0
2024-10-31 13:20:00,43.12,43.36,42.94,42.97,117706.0,43.12,43.36,42.94,42.97,117706.0
2024-10-31 13:30:00,42.97,42.97,42.76,42.91,90372.0,42.97,42.97,42.76,42.91,90372.0
2024-10-31 13:40:00,42.92,42.96,42.79,42.93,121877.0,42.92,42.96,42.79,42.93,121877.0
2024-10-31 13:50:00,42.93,43.01,42.83,42.84,75459.0,42.93,43.01,42.83,42.84,75459.0
2024-10-31 14:00:00,42.84,42.86,42.64,42.65,77311.0,42.84,42.86,42.64,42.65,77311.0
2024-10-31 14:10:00,42.65,42.73,42.62,42.67,105971.0,42.65,42.73,42.62,42.67,105971.0
2024-10-31 14:20:00,42.68,42.71,42.52,42.57,143877.0,42.68,42.71,42.52,42.57,143877.0
2024-10-31 14:30:00,42.57,42.68,42.45,42.48,119155.0,42.57,42.68,42.45,42.48,119155.0
2024-10-31 14:40:00,42.48,42.51,42.21,42.23,166650.0,42.48,42.51,42.21,42.23,166650.0
2024-10-31 14:50:00,42.23,42.5,42.15,42.44,159160.0,42.23,42.5,42.15,42.44,159160.0
2024-10-31 15:00:00,42.43,42.5,42.41,42.45,128855.0,42.43,42.5,42.41,42.45,128855.0
2024-10-31 15:10:00,42.45,42.55,42.33,42.48,177220.0,42.45,42.55,42.33,42.48,177220.0
2024-10-31 15:20:00,42.49,42.59,42.4,42.47,256536.0,42.49,42.59,42.4,42.47,256536.0
2024-10-31 15:30:00,42.48,42.77,42.33,42.7,299504.0,42.48,42.77,42.33,42.7,299504.0
2024-10-31 15:40:00,42.7,43.04,42.69,42.94,346544.0,42.7,43.04,42.69,42.94,346544.0
2024-10-31 15:50:00,42.92,43.06,42.62,42.83,707639.0,42.92,43.06,42.62,42.83,707639.0
2024-11-01 09:30:00,42.27,43.49,41.0,41.66,989283.0,42.27,43.49,41.0,41.66,989283.0
2024-11-01 09:40:00,41.52,42.37,41.31,41.85,465192.0,41.52,42.37,41.31,41.85,465192.0
2024-11-01 09:50:00,41.8,42.0,40.43,40.55,409134.0,41.8,42.0,40.43,40.55,409134.0
2024-11-01 10:00:00,40.55,40.89,40.0,40.81,416890.0,40.55,40.89,40.0,40.81,416890.0
2024-11-01 10:10:00,40.78,41.42,40.66,41.28,414972.0,40.78,41.42,40.66,41.28,414972.0
2024-11-01 10:20:00,41.28,42.35,41.2,42.18,397431.0,41.28,42.35,41.2,42.18,397431.0
2024-11-01 10:30:00,42.24,42.48,41.74,42.21,236792.0,42.24,42.48,41.74,42.21,236792.0
2024-11-01 10:40:00,42.33,42.7,42.1,42.65,224149.0,42.33,42.7,42.1,42.65,224149.0
2024-11-01 10:50:00,42.61,42.73,42.14,42.58,179406.0,42.61,42.73,42.14,42.58,179406.0
2024-11-01 11:00:00,42.58,42.58,41.55,41.69,174035.0,42.58,42.58,41.55,41.69,174035.0
2024-11-01 11:10:00,41.68,41.84,41.52,41.61,154680.0,41.68,41.84,41.52,41.61,154680.0
2024-11-01 11:20:00,41.61,41.62,41.1,41.23,179550.0,41.61,41.62,41.1,41.23,179550.0
2024-11-01 11:30:00,41.21,41.26,40.61,40.98,252876.0,41.21,41.26,40.61,40.98,252876.0
2024-11-01 11:40:00,40.96,41.22,40.85,41.04,131171.0,40.96,41.22,40.85,41.04,131171.0
2024-11-01 11:50:00,41.02,41.06,40.51,40.8,174681.0,41.02,41.06,40.51,40.8,174681.0
2024-11-01 12:00:00,40.75,40.94,40.17,40.54,281392.0,40.75,40.94,40.17,40.54,281392.0
2024-11-01 12:10:00,40.54,40.71,40.17,40.42,194400.0,40.54,40.71,40.17,40.42,194400.0
2024-11-01 12:20:00,40.44,40.58,40.15,40.27,107300.0,40.44,40.58,40.15,40.27,107300.0
2024-11-01 12:30:00,40.25,40.75,40.25,40.35,199732.0,40.25,40.75,40.25,40.35,199732.0
2024-11-01 12:40:00,40.36,40.48,40.05,40.21,197752.0,40.36,40.48,40.05,40.21,197752.0
2024-11-01 12:50:00,40.13,40.13,39.91,40.0,233864.0,40.13,40.13,39.91,40.0,233864.0
2024-11-01 13:00:00,40.0,40.2,39.94,40.16,121985.0,40.0,40.2,39.94,40.16,121985.0
2024-11-01 13:10:00,40.16,40.28,39.94,40.01,223010.0,40.16,40.28,39.94,40.01,223010.0
2024-11-01 13:20:00,40.01,40.14,39.83,39.9,224578.0,40.01,40.14,39.83,39.9,224578.0
2024-11-01 13:30:00,39.92,39.94,39.63,39.67,208532.0,39.92,39.94,39.63,39.67,208532.0
2024-11-01 13:40:00,39.67,39.85,39.61,39.8,104007.0,39.67,39.85,39.61,39.8,104007.0
2024-11-01 13:50:00,39.8,39.83,39.61,39.66,137982.0,39.8,39.83,39.61,39.66,137982.0
2024-11-01 14:00:00,39.65,39.69,39.31,39.44,221506.0,39.65,39.69,39.31,39.44,221506.0
2024-11-01 14:10:00,39.44,39.74,39.4,39.67,118639.0,39.44,39.74,39.4,39.67,118639.0
2024-11-01 14:20:00,39.68,39.68,39.32,39.38,127643.0,39.68,39.68,39.32,39.38,127643.0
2024-11-01 14:30:00,39.38,39.69,39.35,39.65,177320.0,39.38,39.69,39.35,39.65,177320.0
2024-11-01 14:40:00,39.65,39.79,39.51,39.78,149345.0,39.65,39.79,39.51,39.78,149345.0
2024-11-01 14:50:00,39.78,39.84,39.66,39.75,120123.0,39.78,39.84,39.66,39.75,120123.0
2024-11-01 15:00:00,39.75,39.85,39.66,39.79,120185.0,39.75,39.85,39.66,39.79,120185.0
2024-11-01 15:10:00,39.78,39.79,39.08,39.08,363349.0,39.78,39.79,39.08,39.08,363349.0
2024-11-01 15:20:00,39.09,39.25,38.97,39.23,303419.0,39.09,39.25,38.97,39.23,303419.0
2024-11-01 15:30:00,39.23,39.35,39.0,39.24,272379.0,39.23,39.35,39.0,39.24,272379.0
2024-11-01 15:40:00,39.25,39.7,39.05,39.69,374544.0,39.25,39.7,39.05,39.69,374544.0
2024-11-01 15:50:00,39.69,40.31,39.64,40.15,1258876.0,39.69,40.31,39.64,40.15,1258876.0
2024-11-04 09:30:00,40.61,41.89,40.5,41.72,570945.0,40.61,41.89,40.5,41.72,570945.0
2024-11-04 09:40:00,41.72,41.97,41.38,41.71,290294.0,41.72,41.97,41.38,41.71,290294.0
2024-11-04 09:50:00,41.67,42.52,41.46,42.33,307882.0,41.67,42.52,41.46,42.33,307882.0
2024-11-04 10:00:00,42.34,42.8,42.18,42.75,241377.0,42.34,42.8,42.18,42.75,241377.0
2024-11-04 10:10:00,42.78,43.25,42.59,43.22,299379.0,42.78,43.25,42.59,43.22,299379.0
2024-11-04 10:20:00,43.24,43.5,43.14,43.39,337517.0,43.24,43.5,43.14,43.39,337517.0
2024-11-04 10:30:00,43.39,43.95,43.31,43.68,309144.0,43.39,43.95,43.31,43.68,309144.0
2024-11-04 10:40:00,43.71,43.78,43.38,43.43,211403.0,43.71,43.78,43.38,43.43,211403.0
2024-11-04 10:50:00,43.4,43.43,42.75,42.79,172943.0,43.4,43.43,42.75,42.79,172943.0
2024-11-04 11:00:00,42.79,42.97,42.71,42.91,101406.0,42.79,42.97,42.71,42.91,101406.0
2024-11-04 11:10:00,42.93,43.12,42.68,42.76,169634.0,42.93,43.12,42.68,42.76,169634.0
2024-11-04 11:20:00,42.77,42.82,42.36,42.37,168311.0,42.77,42.82,42.36,42.37,168311.0
2024-11-04 11:30:00,42.38,42.41,41.82,41.82,126940.0,42.38,42.41,41.82,41.82,126940.0
2024-11-04 11:40:00,41.83,42.09,41.67,41.68,120957.0,41.83,42.09,41.67,41.68,120957.0
2024-11-04 11:50:00,41.68,41.73,41.45,41.67,111025.0,41.68,41.73,41.45,41.67,111025.0
2024-11-04 12:00:00,41.66,41.74,41.36,41.41,90436.0,41.66,41.74,41.36,41.41,90436.0
2024-11-04 12:10:00,41.41,41.65,41.37,41.46,93137.0,41.41,41.65,41.37,41.46,93137.0
2024-11-04 12:20:00,41.48,41.95,41.45,41.85,103796.0,41.48,41.95,41.45,41.85,103796.0
2024-11-04 12:30:00,41.86,41.91,41.74,41.8,46836.0,41.86,41.91,41.74,41.8,46836.0
2024-11-04 12:40:00,41.82,42.16,41.81,42.01,58514.0,41.82,42.16,41.81,42.01,58514.0
2024-11-04 12:50:00,42.02,42.15,41.9,41.96,52034.0,42.02,42.15,41.9,41.96,52034.0
2024-11-04 13:00:00,41.97,42.07,41.77,41.78,41404.0,41.97,42.07,41.77,41.78,41404.0
2024-11-04 13:10:00,41.79,42.09,41.76,42.07,53322.0,41.79,42.09,41.76,42.07,53322.0
2024-11-04 13:20:00,42.06,42.23,42.03,42.12,41456.0,42.06,42.23,42.03,42.12,41456.0
2024-11-04 13:30:00,42.11,42.21,42.09,42.15,36336.0,42.11,42.21,42.09,42.15,36336.0
2024-11-04 13:40:00,42.17,42.33,42.13,42.17,68650.0,42.17,42.33,42.13,42.17,68650.0
2024-11-04 13:50:00,42.18,42.29,42.08,42.2,51740.0,42.18,42.29,42.08,42.2,51740.0
2024-11-04 14:00:00,42.21,42.34,42.15,42.16,46048.0,42.21,42.34,42.15,42.16,46048.0
2024-11-04 14:10:00,42.16,42.48,42.14,42.44,73935.0,42.16,42.48,42.14,42.44,73935.0
2024-11-04 14:20:00,42.44,42.69,42.43,42.62,145835.0,42.44,42.69,42.43,42.62,145835.0
2024-11-04 14:30:00,42.6,42.86,42.54,42.83,121941.0,42.6,42.86,42.54,42.83,121941.0
2024-11-04 14:40:00,42.81,42.93,42.68,42.88,167145.0,42.81,42.93,42.68,42.88,167145.0
2024-11-04 14:50:00,42.89,43.27,42.86,43.2,129013.0,42.89,43.27,42.86,43.2,129013.0
2024-11-04 15:00:00,43.19,43.26,42.74,42.74,180721.0,43.19,43.26,42.74,42.74,180721.0
2024-11-04 15:10:00,42.72,42.98,42.61,42.98,171519.0,42.72,42.98,42.61,42.98,171519.0
2024-11-04 15:20:00,42.98,43.0,42.75,42.8,83610.0,42.98,43.0,42.75,42.8,83610.0
2024-11-04 15:30:00,42.8,42.93,42.52,42.56,128455.0,42.8,42.93,42.52,42.56,128455.0
2024-11-04 15:40:00,42.55,42.95,42.34,42.41,250820.0,42.55,42.95,42.34,42.41,250820.0
2024-11-04 15:50:00,42.4,42.52,41.93,41.94,752236.0,42.4,42.52,41.93,41.94,752236.0
2024-11-05 09:30:00,41.71,42.66,41.41,42.55,208025.0,41.71,42.66,41.41,42.55,208025.0
2024-11-05 09:40:00,42.57,43.07,42.22,42.88,122763.0,42.57,43.07,42.22,42.88,122763.0
2024-11-05 09:50:00,42.9,42.9,42.4,42.52,94337.0,42.9,42.9,42.4,42.52,94337.0
2024-11-05 10:00:00,42.55,42.87,42.23,42.86,115724.0,42.55,42.87,42.23,42.86,115724.0
2024-11-05 10:10:00,42.86,43.05,42.63,43.03,75824.0,42.86,43.05,42.63,43.03,75824.0
2024-11-05 10:20:00,43.0,43.33,42.88,43.25,158806.0,43.0,43.33,42.88,43.25,158806.0
2024-11-05 10:30:00,43.27,43.72,43.18,43.64,228374.0,43.27,43.72,43.18,43.64,228374.0
2024-11-05 10:40:00,43.68,44.0,43.49,43.59,188636.0,43.68,44.0,43.49,43.59,188636.0
2024-11-05 10:50:00,43.6,43.68,43.3,43.38,181257.0,43.6,43.68,43.3,43.38,181257.0
2024-11-05 11:00:00,43.38,43.63,43.27,43.36,110265.0,43.38,43.63,43.27,43.36,110265.0
2024-11-05 11:10:00,43.36,43.38,43.19,43.29,86659.0,43.36,43.38,43.19,43.29,86659.0
2024-11-05 11:20:00,43.29,43.46,43.24,43.32,75591.0,43.29,43.46,43.24,43.32,75591.0
2024-11-05 11:30:00,43.33,43.66,43.28,43.65,117123.0,43.33,43.66,43.28,43.65,117123.0
2024-11-05 11:40:00,43.65,43.9,43.62,43.76,82989.0,43.65,43.9,43.62,43.76,82989.0
2024-11-05 11:50:00,43.74,43.76,43.55,43.59,66757.0,43.74,43.76,43.55,43.59,66757.0
2024-11-05 12:00:00,43.59,43.94,43.53,43.84,81485.0,43.59,43.94,43.53,43.84,81485.0
2024-11-05 12:10:00,43.84,43.99,43.84,43.95,66157.0,43.84,43.99,43.84,43.95,66157.0
2024-11-05 12:20:00,43.93,43.95,43.79,43.91,81136.0,43.93,43.95,43.79,43.91,81136.0
2024-11-05 12:30:00,43.89,44.0,43.66,43.76,124749.0,43.89,44.0,43.66,43.76,124749.0
2024-11-05 12:40:00,43.77,43.88,43.66,43.83,46771.0,43.77,43.88,43.66,43.83,46771.0
2024-11-05 12:50:00,43.82,43.82,43.62,43.64,22350.0,43.82,43.82,43.62,43.64,22350.0
2024-11-05 13:00:00,43.64,43.88,43.64,43.8,44459.0,43.64,43.88,43.64,43.8,44459.0
2024-11-05 13:10:00,43.77,43.77,43.49,43.63,57160.0,43.77,43.77,43.49,43.63,57160.0
2024-11-05 13:20:00,43.62,43.68,43.5,43.52,23740.0,43.62,43.68,43.5,43.52,23740.0
2024-11-05 13:30:00,43.51,43.59,43.48,43.58,33109.0,43.51,43.59,43.48,43.58,33109.0
2024-11-05 13:40:00,43.59,43.67,43.55,43.61,28313.0,43.59,43.67,43.55,43.61,28313.0
2024-11-05 13:50:00,43.62,43.74,43.57,43.6,32370.0,43.62,43.74,43.57,43.6,32370.0
2024-11-05 14:00:00,43.6,43.75,43.58,43.75,30714.0,43.6,43.75,43.58,43.75,30714.0
2024-11-05 14:10:00,43.76,44.16,43.76,44.08,111312.0,43.76,44.16,43.76,44.08,111312.0
2024-11-05 14:20:00,44.09,44.12,43.85,43.86,67718.0,44.09,44.12,43.85,43.86,67718.0
2024-11-05 14:30:00,43.86,43.87,43.72,43.79,39701.0,43.86,43.87,43.72,43.79,39701.0
2024-11-05 14:40:00,43.79,44.05,43.78,43.96,84334.0,43.79,44.05,43.78,43.96,84334.0
2024-11-05 14:50:00,43.95,43.95,43.65,43.68,51222.0,43.95,43.95,43.65,43.68,51222.0
2024-11-05 15:00:00,43.67,43.89,43.55,43.88,75161.0,43.67,43.89,43.55,43.88,75161.0
2024-11-05 15:10:00,43.86,44.05,43.86,44.0,104939.0,43.86,44.05,43.86,44.0,104939.0
2024-11-05 15:20:00,43.99,44.15,43.94,44.15,101453.0,43.99,44.15,43.94,44.15,101453.0
2024-11-05 15:30:00,44.16,44.23,44.11,44.23,92369.0,44.16,44.23,44.11,44.23,92369.0
2024-11-05 15:40:00,44.23,44.26,44.04,44.26,169294.0,44.23,44.26,44.04,44.26,169294.0
2024-11-05 15:50:00,44.25,44.39,44.13,44.35,523047.0,44.25,44.39,44.13,44.35,523047.0
2024-11-06 09:30:00,40.47,40.99,39.2,39.21,881741.0,40.47,40.99,39.2,39.21,881741.0
2024-11-06 09:40:00,39.22,39.28,38.2,38.66,654052.0,39.22,39.28,38.2,38.66,654052.0
2024-11-06 09:50:00,38.66,39.46,38.49,39.29,457138.0,38.66,39.46,38.49,39.29,457138.0
2024-11-06 10:00:00,39.29,40.19,39.28,39.89,444555.0,39.29,40.19,39.28,39.89,444555.0
2024-11-06 10:10:00,39.88,40.0,39.35,39.52,411221.0,39.88,40.0,39.35,39.52,411221.0
2024-11-06 10:20:00,39.49,39.55,39.08,39.27,274521.0,39.49,39.55,39.08,39.27,274521.0
2024-11-06 10:30:00,39.29,39.4,38.83,38.92,409383.0,39.29,39.4,38.83,38.92,409383.0
2024-11-06 10:40:00,38.93,39.12,38.81,38.97,284281.0,38.93,39.12,38.81,38.97,284281.0
2024-11-06 10:50:00,38.99,38.99,38.42,38.44,329035.0,38.99,38.99,38.42,38.44,329035.0
2024-11-06 11:00:00,38.44,38.52,38.28,38.32,246004.0,38.44,38.52,38.28,38.32,246004.0
2024-11-06 11:10:00,38.32,38.4,37.8,37.81,639869.0,38.32,38.4,37.8,37.81,639869.0
2024-11-06 11:20:00,37.81,38.06,37.6,38.02,352331.0,37.81,38.06,37.6,38.02,352331.0
2024-11-06 11:30:00,38.03,38.48,37.88,38.38,232056.0,38.03,38.48,37.88,38.38,232056.0
2024-11-06 11:40:00,38.38,38.6,38.3,38.42,268154.0,38.38,38.6,38.3,38.42,268154.0
2024-11-06 11:50:00,38.43,38.69,38.3,38.5,242831.0,38.43,38.69,38.3,38.5,242831.0
2024-11-06 12:00:00,38.49,38.77,38.3,38.75,146725.0,38.49,38.77,38.3,38.75,146725.0
2024-11-06 12:10:00,38.76,38.83,38.61,38.7,201626.0,38.76,38.83,38.61,38.7,201626.0
2024-11-06 12:20:00,38.69,38.8,38.11,38.17,183458.0,38.69,38.8,38.11,38.17,183458.0
2024-11-06 12:30:00,38.17,38.3,37.94,38.0,177839.0,38.17,38.3,37.94,38.0,177839.0
2024-11-06 12:40:00,38.01,38.05,37.78,37.82,234117.0,38.01,38.05,37.78,37.82,234117.0
2024-11-06 12:50:00,37.77,38.21,37.77,38.15,307278.0,37.77,38.21,37.77,38.15,307278.0
2024-11-06 13:00:00,38.15,38.19,37.94,38.15,207933.0,38.15,38.19,37.94,38.15,207933.0
2024-11-06 13:10:00,38.12,38.28,38.04,38.18,141809.0,38.12,38.28,38.04,38.18,141809.0
2024-11-06 13:20:00,38.18,38.19,37.87,37.91,168967.0,38.18,38.19,37.87,37.91,168967.0
2024-11-06 13:30:00,37.91,38.35,37.87,38.2,162849.0,37.91,38.35,37.87,38.2,162849.0
2024-11-06 13:40:00,38.21,38.26,38.0,38.05,136988.0,38.21,38.26,38.0,38.05,136988.0
2024-11-06 13:50:00,38.05,38.36,38.0,38.33,139876.0,38.05,38.36,38.0,38.33,139876.0
2024-11-06 14:00:00,38.32,38.33,38.15,38.16,141162.0,38.32,38.33,38.15,38.16,141162.0
2024-11-06 14:10:00,38.15,38.17,38.04,38.05,161059.0,38.15,38.17,38.04,38.05,161059.0
2024-11-06 14:20:00,38.04,38.15,38.0,38.08,173532.0,38.04,38.15,38.0,38.08,173532.0
2024-11-06 14:30:00,38.09,38.17,38.0,38.02,203350.0,38.09,38.17,38.0,38.02,203350.0
2024-11-06 14:40:00,38.04,38.15,38.01,38.07,146865.0,38.04,38.15,38.01,38.07,146865.0
2024-11-06 14:50:00,38.06,38.08,37.92,38.0,152264.0,38.06,38.08,37.92,38.0,152264.0
2024-11-06 15:00:00,38.0,38.23,37.98,38.23,158737.0,38.0,38.23,37.98,38.23,158737.0
2024-11-06 15:10:00,38.22,38.93,38.21,38.9,254728.0,38.22,38.93,38.21,38.9,254728.0
2024-11-06 15:20:00,38.9,39.22,38.78,39.21,261450.0,38.9,39.22,38.78,39.21,261450.0
2024-11-06 15:30:00,39.21,40.05,39.19,40.0,544908.0,39.21,40.05,39.19,40.0,544908.0
2024-11-06 15:40:00,40.0,40.24,39.69,40.19,470869.0,40.0,40.24,39.69,40.19,470869.0
2024-11-06 15:50:00,40.18,40.48,39.95,40.43,913545.0,40.18,40.48,39.95,40.43,913545.0
2024-11-07 09:30:00,40.09,40.46,39.33,39.83,191065.0,40.09,40.46,39.33,39.83,191065.0
2024-11-07 09:40:00,39.84,40.17,39.68,40.01,120264.0,39.84,40.17,39.68,40.01,120264.0
2024-11-07 09:50:00,40.0,40.48,40.0,40.32,210927.0,40.0,40.48,40.0,40.32,210927.0
2024-11-07 10:00:00,40.32,40.98,40.3,40.98,111072.0,40.32,40.98,40.3,40.98,111072.0
2024-11-07 10:10:00,40.97,41.16,40.45,40.73,150795.0,40.97,41.16,40.45,40.73,150795.0
2024-11-07 10:20:00,40.75,40.97,40.54,40.95,73192.0,40.75,40.97,40.54,40.95,73192.0
2024-11-07 10:30:00,40.97,41.36,40.94,41.31,111767.0,40.97,41.36,40.94,41.31,111767.0
2024-11-07 10:40:00,41.32,41.81,41.26,41.73,238182.0,41.32,41.81,41.26,41.73,238182.0
2024-11-07 10:50:00,41.74,42.07,41.69,41.83,192945.0,41.74,42.07,41.69,41.83,192945.0
2024-11-07 11:00:00,41.82,41.82,41.26,41.27,146663.0,41.82,41.82,41.26,41.27,146663.0
2024-11-07 11:10:00,41.26,41.26,40.69,41.06,177196.0,41.26,41.26,40.69,41.06,177196.0
2024-11-07 11:20:00,41.04,41.14,40.93,41.02,65556.0,41.04,41.14,40.93,41.02,65556.0
2024-11-07 11:30:00,41.02,41.07,40.73,40.92,64384.0,41.02,41.07,40.73,40.92,64384.0
2024-11-07 11:40:00,40.92,41.08,40.78,40.86,70018.0,40.92,41.08,40.78,40.86,70018.0
2024-11-07 11:50:00,40.84,41.09,40.8,41.09,60867.0,40.84,41.09,40.8,41.09,60867.0
2024-11-07 12:00:00,41.08,41.18,40.93,41.0,45699.0,41.08,41.18,40.93,41.0,45699.0
2024-11-07 12:10:00,40.99,41.31,40.97,41.3,55575.0,40.99,41.31,40.97,41.3,55575.0
2024-11-07 12:20:00,41.33,41.45,41.2,41.42,51216.0,41.33,41.45,41.2,41.42,51216.0
2024-11-07 12:30:00,41.43,41.57,41.37,41.38,48301.0,41.43,41.57,41.37,41.38,48301.0
2024-11-07 12:40:00,41.38,41.41,41.25,41.38,38405.0,41.38,41.41,41.25,41.38,38405.0
2024-11-07 12:50:00,41.4,41.53,41.32,41.51,36200.0,41.4,41.53,41.32,41.51,36200.0
2024-11-07 13:00:00,41.5,41.51,41.13,41.15,47128.0,41.5,41.51,41.13,41.15,47128.0
2024-11-07 13:10:00,41.16,41.17,41.02,41.09,28101.0,41.16,41.17,41.02,41.09,28101.0
2024-11-07 13:20:00,41.08,41.1,40.83,40.87,32229.0,41.08,41.1,40.83,40.87,32229.0
2024-11-07 13:30:00,40.86,41.0,40.81,40.95,47988.0,40.86,41.0,40.81,40.95,47988.0
2024-11-07 13:40:00,40.94,40.94,40.75,40.87,35745.0,40.94,40.94,40.75,40.87,35745.0
2024-11-07 13:50:00,40.86,40.92,40.83,40.86,30572.0,40.86,40.92,40.83,40.86,30572.0
2024-11-07 14:00:00,40.86,40.9,40.38,40.48,91100.0,40.86,40.9,40.38,40.48,91100.0
2024-11-07 14:10:00,40.47,40.67,40.46,40.66,67117.0,40.47,40.67,40.46,40.66,67117.0
2024-11-07 14:20:00,40.66,40.66,40.48,40.6,37865.0,40.66,40.66,40.48,40.6,37865.0
2024-11-07 14:30:00,40.6,40.77,40.55,40.76,62845.0,40.6,40.77,40.55,40.76,62845.0
2024-11-07 14:40:00,40.75,40.75,40.36,40.6,97620.0,40.75,40.75,40.36,40.6,97620.0
2024-11-07 14:50:00,40.59,40.69,40.37,40.68,96037.0,40.59,40.69,40.37,40.68,96037.0
2024-11-07 15:00:00,40.68,40.68,40.45,40.62,65558.0,40.68,40.68,40.45,40.62,65558.0
2024-11-07 15:10:00,40.63,40.97,40.62,40.93,97238.0,40.63,40.97,40.62,40.93,97238.0
2024-11-07 15:20:00,40.92,40.99,40.61,40.61,98386.0,40.92,40.99,40.61,40.61,98386.0
2024-11-07 15:30:00,40.6,40.65,40.35,40.35,103541.0,40.6,40.65,40.35,40.35,103541.0
2024-11-07 15:40:00,40.35,40.35,39.89,39.89,204705.0,40.35,40.35,39.89,39.89,204705.0
2024-11-07 15:50:00,39.89,39.96,39.7,39.78,608911.0,39.89,39.96,39.7,39.78,608911.0
2024-11-08 09:30:00,39.5,39.98,39.01,39.09,130744.0,39.5,39.98,39.01,39.09,130744.0
2024-11-08 09:40:00,39.0,39.37,38.94,39.16,90547.0,39.0,39.37,38.94,39.16,90547.0
2024-11-08 09:50:00,39.16,39.21,38.76,38.8,89753.0,39.16,39.21,38.76,38.8,89753.0
2024-11-08 10:00:00,38.8,38.93,38.69,38.83,118872.0,38.8,38.93,38.69,38.83,118872.0
2024-11-08 10:10:00,38.81,38.99,38.57,38.92,87523.0,38.81,38.99,38.57,38.92,87523.0
2024-11-08 10:20:00,38.92,39.19,38.76,38.98,170573.0,38.92,39.19,38.76,38.98,170573.0
2024-11-08 10:30:00,38.98,39.03,38.62,38.77,145469.0,38.98,39.03,38.62,38.77,145469.0
2024-11-08 10:40:00,38.73,38.77,38.39,38.47,134501.0,38.73,38.77,38.39,38.47,134501.0
2024-11-08 10:50:00,38.46,38.52,38.39,38.46,54366.0,38.46,38.52,38.39,38.46,54366.0
2024-11-08 11:00:00,38.44,38.51,38.34,38.47,69903.0,38.44,38.51,38.34,38.47,69903.0
2024-11-08 11:10:00,38.46,38.9,38.46,38.8,93367.0,38.46,38.9,38.46,38.8,93367.0
2024-11-08 11:20:00,38.79,38.84,38.46,38.5,113147.0,38.79,38.84,38.46,38.5,113147.0
2024-11-08 11:30:00,38.51,38.55,38.36,38.36,85733.0,38.51,38.55,38.36,38.36,85733.0
2024-11-08 11:40:00,38.38,38.4,38.19,38.25,84211.0,38.38,38.4,38.19,38.25,84211.0
2024-11-08 11:50:00,38.26,38.31,38.07,38.16,104726.0,38.26,38.31,38.07,38.16,104726.0
2024-11-08 12:00:00,38.16,38.19,37.89,37.89,213405.0,38.16,38.19,37.89,37.89,213405.0
2024-11-08 12:10:00,37.88,38.05,37.79,38.01,230394.0,37.88,38.05,37.79,38.01,230394.0
2024-11-08 12:20:00,38.02,38.02,37.71,37.71,143465.0,38.02,38.02,37.71,37.71,143465.0
2024-11-08 12:30:00,37.73,37.92,37.67,37.76,143800.0,37.73,37.92,37.67,37.76,143800.0
2024-11-08 12:40:00,37.77,37.79,37.66,37.73,74736.0,37.77,37.79,37.66,37.73,74736.0
2024-11-08 12:50:00,37.73,37.85,37.67,37.72,100241.0,37.73,37.85,37.67,37.72,100241.0
2024-11-08 13:00:00,37.72,37.94,37.66,37.87,211173.0,37.72,37.94,37.66,37.87,211173.0
2024-11-08 13:10:00,37.87,38.28,37.83,38.18,96602.0,37.87,38.28,37.83,38.18,96602.0
2024-11-08 13:20:00,38.16,38.21,38.0,38.11,96854.0,38.16,38.21,38.0,38.11,96854.0
2024-11-08 13:30:00,38.11,38.59,38.04,38.37,106846.0,38.11,38.59,38.04,38.37,106846.0
2024-11-08 13:40:00,38.36,38.39,38.2,38.27,44705.0,38.36,38.39,38.2,38.27,44705.0
2024-11-08 13:50:00,38.26,38.39,38.19,38.3,83777.0,38.26,38.39,38.19,38.3,83777.0
2024-11-08 14:00:00,38.29,38.32,38.1,38.22,153762.0,38.29,38.32,38.1,38.22,153762.0
2024-11-08 14:10:00,38.22,38.22,38.1,38.13,73887.0,38.22,38.22,38.1,38.13,73887.0
2024-11-08 14:20:00,38.14,38.35,38.04,38.33,48019.0,38.14,38.35,38.04,38.33,48019.0
2024-11-08 14:30:00,38.35,38.51,38.31,38.43,73870.0,38.35,38.51,38.31,38.43,73870.0
2024-11-08 14:40:00,38.43,38.6,38.41,38.55,62508.0,38.43,38.6,38.41,38.55,62508.0
2024-11-08 14:50:00,38.55,38.58,38.45,38.55,75639.0,38.55,38.58,38.45,38.55,75639.0
2024-11-08 15:00:00,38.55,38.6,38.41,38.47,90063.0,38.55,38.6,38.41,38.47,90063.0
2024-11-08 15:10:00,38.46,38.47,38.23,38.29,75757.0,38.46,38.47,38.23,38.29,75757.0
2024-11-08 15:20:00,38.28,38.41,38.14,38.37,68134.0,38.28,38.41,38.14,38.37,68134.0
2024-11-08 15:30:00,38.37,38.58,38.24,38.58,75737.0,38.37,38.58,38.24,38.58,75737.0
2024-11-08 15:40:00,38.56,38.71,38.43,38.71,126422.0,38.56,38.71,38.43,38.71,126422.0
2024-11-08 15:50:00,38.7,38.98,38.67,38.82,819565.0,38.7,38.98,38.67,38.82,819565.0
2024-11-11 09:30:00,39.03,39.2,38.31,38.39,181784.0,39.03,39.2,38.31,38.39,181784.0
2024-11-11 09:40:00,38.38,38.7,38.11,38.34,71290.0,38.38,38.7,38.11,38.34,71290.0
2024-11-11 09:50:00,38.34,38.57,38.25,38.52,73854.0,38.34,38.57,38.25,38.52,73854.0
2024-11-11 10:00:00,38.52,38.83,38.42,38.76,73217.0,38.52,38.83,38.42,38.76,73217.0
2024-11-11 10:10:00,38.79,38.93,38.52,38.52,71039.0,38.79,38.93,38.52,38.52,71039.0
2024-11-11 10:20:00,38.57,38.7,38.33,38.41,64231.0,38.57,38.7,38.33,38.41,64231.0
2024-11-11 10:30:00,38.48,38.8,38.44,38.67,71227.0,38.48,38.8,38.44,38.67,71227.0
2024-11-11 10:40:00,38.7,38.8,38.44,38.5,59021.0,38.7,38.8,38.44,38.5,59021.0
2024-11-11 10:50:00,38.49,38.53,38.31,38.35,80699.0,38.49,38.53,38.31,38.35,80699.0
2024-11-11 11:00:00,38.36,38.52,38.3,38.38,60856.0,38.36,38.52,38.3,38.38,60856.0
2024-11-11 11:10:00,38.38,38.46,38.14,38.36,101336.0,38.38,38.46,38.14,38.36,101336.0
2024-11-11 11:20:00,38.33,38.4,38.23,38.24,56288.0,38.33,38.4,38.23,38.24,56288.0
2024-11-11 11:30:00,38.25,38.31,38.17,38.27,32676.0,38.25,38.31,38.17,38.27,32676.0
2024-11-11 11:40:00,38.27,38.35,38.25,38.33,21919.0,38.27,38.35,38.25,38.33,21919.0
2024-11-11 11:50:00,38.37,38.68,38.36,38.57,36292.0,38.37,38.68,38.36,38.57,36292.0
2024-11-11 12:00:00,38.57,38.61,38.38,38.57,53911.0,38.57,38.61,38.38,38.57,53911.0
2024-11-11 12:10:00,38.59,38.62,38.34,38.4,34119.0,38.59,38.62,38.34,38.4,34119.0
2024-11-11 12:20:00,38.43,38.45,38.24,38.29,31951.0,38.43,38.45,38.24,38.29,31951.0
2024-11-11 12:30:00,38.33,38.41,38.3,38.3,28548.0,38.33,38.41,38.3,38.3,28548.0
2024-11-11 12:40:00,38.33,38.33,38.2,38.27,37041.0,38.33,38.33,38.2,38.27,37041.0
2024-11-11 12:50:00,38.25,38.53,38.25,38.41,36180.0,38.25,38.53,38.25,38.41,36180.0
2024-11-11 13:00:00,38.41,38.43,38.22,38.35,33062.0,38.41,38.43,38.22,38.35,33062.0
2024-11-11 13:10:00,38.37,38.37,38.17,38.21,43471.0,38.37,38.37,38.17,38.21,43471.0
2024-11-11 13:20:00,38.23,38.23,38.11,38.2,40117.0,38.23,38.23,38.11,38.2,40117.0
2024-11-11 13:30:00,38.18,38.35,38.13,38.3,40016.0,38.18,38.35,38.13,38.3,40016.0
2024-11-11 13:40:00,38.31,38.34,38.26,38.28,22552.0,38.31,38.34,38.26,38.28,22552.0
2024-11-11 13:50:00,38.3,38.32,38.16,38.19,53359.0,38.3,38.32,38.16,38.19,53359.0
2024-11-11 14:00:00,38.17,38.3,38.12,38.25,31531.0,38.17,38.3,38.12,38.25,31531.0
2024-11-11 14:10:00,38.25,38.25,38.13,38.16,24534.0,38.25,38.25,38.13,38.16,24534.0
2024-11-11 14:20:00,38.17,38.29,38.01,38.03,130925.0,38.17,38.29,38.01,38.03,130925.0
2024-11-11 14:30:00,38.01,38.04,37.8,37.83,133839.0,38.01,38.04,37.8,37.83,133839.0
2024-11-11 14:40:00,37.83,38.01,37.81,37.95,34724.0,37.83,38.01,37.81,37.95,34724.0
2024-11-11 14:50:00,37.95,38.01,37.82,37.83,32388.0,37.95,38.01,37.82,37.83,32388.0
2024-11-11 15:00:00,37.81,37.94,37.72,37.93,93938.0,37.81,37.94,37.72,37.93,93938.0
2024-11-11 15:10:00,37.94,37.97,37.85,37.93,42305.0,37.94,37.97,37.85,37.93,42305.0
2024-11-11 15:20:00,37.96,38.06,37.91,37.97,81609.0,37.96,38.06,37.91,37.97,81609.0
2024-11-11 15:30:00,37.96,38.04,37.89,38.01,51024.0,37.96,38.04,37.89,38.01,51024.0
2024-11-11 15:40:00,38.02,38.1,37.99,37.99,97988.0,38.02,38.1,37.99,37.99,97988.0
2024-11-11 15:50:00,38.01,38.02,37.72,37.75,378684.0,38.01,38.02,37.72,37.75,378684.0
2024-11-12 09:30:00,37.59,39.24,37.5,38.93,298881.0,37.59,39.24,37.5,38.93,298881.0
2024-11-12 09:40:00,38.92,39.27,38.82,39.03,288819.0,38.92,39.27,38.82,39.03,288819.0
2024-11-12 09:50:00,39.03,39.08,38.73,38.92,279746.0,39.03,39.08,38.73,38.92,279746.0
2024-11-12 10:00:00,38.91,39.04,38.47,38.53,194292.0,38.91,39.04,38.47,38.53,194292.0
2024-11-12 10:10:00,38.53,38.69,38.4,38.67,96909.0,38.53,38.69,38.4,38.67,96909.0
2024-11-12 10:20:00,38.67,38.73,38.45,38.5,91055.0,38.67,38.73,38.45,38.5,91055.0
2024-11-12 10:30:00,38.51,38.97,38.46,38.72,154847.0,38.51,38.97,38.46,38.72,154847.0
2024-11-12 10:40:00,38.69,38.82,38.61,38.75,59649.0,38.69,38.82,38.61,38.75,59649.0
2024-11-12 10:50:00,38.76,39.1,38.75,38.82,167673.0,38.76,39.1,38.75,38.82,167673.0
2024-11-12 11:00:00,38.85,38.98,38.63,38.72,61735.0,38.85,38.98,38.63,38.72,61735.0
2024-11-12 11:10:00,38.69,39.09,38.69,39.09,69255.0,38.69,39.09,38.69,39.09,69255.0
2024-11-12 11:20:00,39.08,39.16,38.81,38.84,204496.0,39.08,39.16,38.81,38.84,204496.0
2024-11-12 11:30:00,38.8,39.3,38.79,39.15,165171.0,38.8,39.3,38.79,39.15,165171.0
2024-11-12 11:40:00,39.15,39.36,39.15,39.25,47841.0,39.15,39.36,39.15,39.25,47841.0
2024-11-12 11:50:00,39.27,39.46,39.25,39.32,73443.0,39.27,39.46,39.25,39.32,73443.0
2024-11-12 12:00:00,39.34,39.64,39.29,39.51,93670.0,39.34,39.64,39.29,39.51,93670.0
2024-11-12 12:10:00,39.53,39.78,39.52,39.69,73969.0,39.53,39.78,39.52,39.69,73969.0
2024-11-12 12:20:00,39.68,39.84,39.42,39.63,221409.0,39.68,39.84,39.42,39.63,221409.0
2024-11-12 12:30:00,39.66,39.68,39.57,39.61,39936.0,39.66,39.68,39.57,39.61,39936.0
2024-11-12 12:40:00,39.63,39.82,39.6,39.8,85262.0,39.63,39.82,39.6,39.8,85262.0
2024-11-12 12:50:00,39.81,39.81,39.45,39.51,75616.0,39.81,39.81,39.45,39.51,75616.0
2024-11-12 13:00:00,39.51,39.75,39.49,39.65,52387.0,39.51,39.75,39.49,39.65,52387.0
2024-11-12 13:10:00,39.64,40.19,39.62,40.18,294374.0,39.64,40.19,39.62,40.18,294374.0
2024-11-12 13:20:00,40.18,40.28,40.1,40.16,121608.0,40.18,40.28,40.1,40.16,121608.0
2024-11-12 13:30:00,40.16,40.24,39.94,39.97,111659.0,40.16,40.24,39.94,39.97,111659.0
2024-11-12 13:40:00,40.0,40.05,39.71,39.73,54227.0,40.0,40.05,39.71,39.73,54227.0
2024-11-12 13:50:00,39.73,39.77,39.51,39.68,60489.0,39.73,39.77,39.51,39.68,60489.0
2024-11-12 14:00:00,39.69,39.76,39.6,39.71,33771.0,39.69,39.76,39.6,39.71,33771.0
2024-11-12 14:10:00,39.71,39.72,39.53,39.56,58754.0,39.71,39.72,39.53,39.56,58754.0
2024-11-12 14:20:00,39.56,39.74,39.52,39.69,59013.0,39.56,39.74,39.52,39.69,59013.0
2024-11-12 14:30:00,39.68,39.86,39.68,39.78,39694.0,39.68,39.86,39.68,39.78,39694.0
2024-11-12 14:40:00,39.76,39.93,39.75,39.92,35753.0,39.76,39.93,39.75,39.92,35753.0
2024-11-12 14:50:00,39.92,39.92,39.67,39.7,43747.0,39.92,39.92,39.67,39.7,43747.0
2024-11-12 15:00:00,39.7,39.78,39.35,39.38,131359.0,39.7,39.78,39.35,39.38,131359.0
2024-11-12 15:10:00,39.38,39.39,38.95,39.01,67965.0,39.38,39.39,38.95,39.01,67965.0
2024-11-12 15:20:00,39.01,39.28,38.98,39.18,78153.0,39.01,39.28,38.98,39.18,78153.0
2024-11-12 15:30:00,39.2,39.38,39.12,39.3,80228.0,39.2,39.38,39.12,39.3,80228.0
2024-11-12 15:40:00,39.31,39.7,39.28,39.61,205679.0,39.31,39.7,39.28,39.61,205679.0
2024-11-12 15:50:00,39.59,39.59,39.14,39.17,656455.0,39.59,39.59,39.14,39.17,656455.0
2024-11-13 09:30:00,39.3,40.54,39.3,40.44,179503.0,39.3,40.54,39.3,40.44,179503.0
2024-11-13 09:40:00,40.49,40.73,40.27,40.46,149486.0,40.49,40.73,40.27,40.46,149486.0
2024-11-13 09:50:00,40.42,40.56,39.91,40.02,74675.0,40.42,40.56,39.91,40.02,74675.0
2024-11-13 10:00:00,39.96,40.02,39.53,39.62,78819.0,39.96,40.02,39.53,39.62,78819.0
2024-11-13 10:10:00,39.62,39.74,39.06,39.09,95089.0,39.62,39.74,39.06,39.09,95089.0
2024-11-13 10:20:00,39.07,39.39,39.02,39.34,71980.0,39.07,39.39,39.02,39.34,71980.0
2024-11-13 10:30:00,39.34,39.59,39.26,39.3,55473.0,39.34,39.59,39.26,39.3,55473.0
2024-11-13 10:40:00,39.27,39.57,39.22,39.44,47918.0,39.27,39.57,39.22,39.44,47918.0
2024-11-13 10:50:00,39.39,39.56,39.25,39.54,65445.0,39.39,39.56,39.25,39.54,65445.0
2024-11-13 11:00:00,39.53,39.59,39.32,39.37,24564.0,39.53,39.59,39.32,39.37,24564.0
2024-11-13 11:10:00,39.38,39.61,39.36,39.5,35569.0,39.38,39.61,39.36,39.5,35569.0
2024-11-13 11:20:00,39.5,39.7,39.46,39.68,47037.0,39.5,39.7,39.46,39.68,47037.0
2024-11-13 11:30:00,39.68,39.72,39.5,39.57,34463.0,39.68,39.72,39.5,39.57,34463.0
2024-11-13 11:40:00,39.57,39.57,39.34,39.54,46240.0,39.57,39.57,39.34,39.54,46240.0
2024-11-13 11:50:00,39.55,39.59,39.42,39.42,25726.0,39.55,39.59,39.42,39.42,25726.0
2024-11-13 12:00:00,39.43,39.47,39.32,39.33,30712.0,39.43,39.47,39.32,39.33,30712.0
2024-11-13 12:10:00,39.33,39.36,39.08,39.16,42499.0,39.33,39.36,39.08,39.16,42499.0
2024-11-13 12:20:00,39.16,39.21,39.1,39.17,33479.0,39.16,39.21,39.1,39.17,33479.0
2024-11-13 12:30:00,39.16,39.5,39.08,39.34,111488.0,39.16,39.5,39.08,39.34,111488.0
2024-11-13 12:40:00,39.3,39.5,39.29,39.4,35632.0,39.3,39.5,39.29,39.4,35632.0
2024-11-13 12:50:00,39.4,39.56,39.36,39.42,169018.0,39.4,39.56,39.36,39.42,169018.0
2024-11-13 13:00:00,39.43,39.49,39.38,39.41,49081.0,39.43,39.49,39.38,39.41,49081.0
2024-11-13 13:10:00,39.41,39.52,39.35,39.44,28823.0,39.41,39.52,39.35,39.44,28823.0
2024-11-13 13:20:00,39.44,39.54,39.41,39.5,28124.0,39.44,39.54,39.41,39.5,28124.0
2024-11-13 13:30:00,39.49,39.5,39.35,39.35,21137.0,39.49,39.5,39.35,39.35,21137.0
2024-11-13 13:40:00,39.35,39.35,39.15,39.18,84007.0,39.35,39.35,39.15,39.18,84007.0
2024-11-13 13:50:00,39.2,39.22,39.12,39.14,26946.0,39.2,39.22,39.12,39.14,26946.0
2024-11-13 14:00:00,39.15,39.19,38.99,39.03,57663.0,39.15,39.19,38.99,39.03,57663.0
2024-11-13 14:10:00,39.01,39.13,38.94,38.94,42285.0,39.01,39.13,38.94,38.94,42285.0
2024-11-13 14:20:00,38.94,39.11,38.82,38.82,47941.0,38.94,39.11,38.82,38.82,47941.0
2024-11-13 14:30:00,38.81,38.83,38.63,38.66,90989.0,38.81,38.83,38.63,38.66,90989.0
2024-11-13 14:40:00,38.66,38.66,38.52,38.61,52477.0,38.66,38.66,38.52,38.61,52477.0
2024-11-13 14:50:00,38.59,38.62,38.44,38.45,45021.0,38.59,38.62,38.44,38.45,45021.0
2024-11-13 15:00:00,38.43,38.56,38.37,38.49,68184.0,38.43,38.56,38.37,38.49,68184.0
2024-11-13 15:10:00,38.48,38.67,38.39,38.66,151579.0,38.48,38.67,38.39,38.66,151579.0
2024-11-13 15:20:00,38.66,38.71,38.52,38.55,92132.0,38.66,38.71,38.52,38.55,92132.0
2024-11-13 15:30:00,38.54,38.62,38.49,38.62,127316.0,38.54,38.62,38.49,38.62,127316.0
2024-11-13 15:40:00,38.62,38.72,38.49,38.7,178011.0,38.62,38.72,38.49,38.7,178011.0
2024-11-13 15:50:00,38.69,38.7,38.44,38.5,492742.0,38.69,38.7,38.44,38.5,492742.0
2024-11-14 09:30:00,38.61,38.81,38.3,38.3,70382.0,38.61,38.81,38.3,38.3,70382.0
2024-11-14 09:40:00,38.3,38.37,37.93,37.99,50252.0,38.3,38.37,37.93,37.99,50252.0
2024-11-14 09:50:00,37.98,38.13,37.75,38.05,67194.0,37.98,38.13,37.75,38.05,67194.0
2024-11-14 10:00:00,38.05,38.9,38.0,38.57,136530.0,38.05,38.9,38.0,38.57,136530.0
2024-11-14 10:10:00,38.6,39.13,38.59,38.75,75824.0,38.6,39.13,38.59,38.75,75824.0
2024-11-14 10:20:00,38.78,39.09,38.78,38.92,39719.0,38.78,39.09,38.78,38.92,39719.0
2024-11-14 10:30:00,38.9,39.3,38.84,39.3,57827.0,38.9,39.3,38.84,39.3,57827.0
2024-11-14 10:40:00,39.26,39.5,39.2,39.48,80116.0,39.26,39.5,39.2,39.48,80116.0
2024-11-14 10:50:00,39.48,39.7,39.35,39.56,85298.0,39.48,39.7,39.35,39.56,85298.0
2024-11-14 11:00:00,39.54,39.68,39.35,39.66,105848.0,39.54,39.68,39.35,39.66,105848.0
2024-11-14 11:10:00,39.65,39.78,39.49,39.78,67602.0,39.65,39.78,39.49,39.78,67602.0
2024-11-14 11:20:00,39.75,39.8,39.51,39.54,48974.0,39.75,39.8,39.51,39.54,48974.0
2024-11-14 11:30:00,39.55,39.59,39.44,39.48,38302.0,39.55,39.59,39.44,39.48,38302.0
2024-11-14 11:40:00,39.46,39.48,39.02,39.1,61608.0,39.46,39.48,39.02,39.1,61608.0
2024-11-14 11:50:00,39.09,39.2,38.95,39.16,63429.0,39.09,39.2,38.95,39.16,63429.0
2024-11-14 12:00:00,39.16,39.3,39.03,39.19,133423.0,39.16,39.3,39.03,39.19,133423.0
2024-11-14 12:10:00,39.19,39.27,39.1,39.15,39738.0,39.19,39.27,39.1,39.15,39738.0
2024-11-14 12:20:00,39.16,39.47,39.15,39.41,44422.0,39.16,39.47,39.15,39.41,44422.0
2024-11-14 12:30:00,39.43,39.55,39.41,39.5,37493.0,39.43,39.55,39.41,39.5,37493.0
2024-11-14 12:40:00,39.5,39.59,39.33,39.37,38637.0,39.5,39.59,39.33,39.37,38637.0
2024-11-14 12:50:00,39.41,39.63,39.41,39.62,21351.0,39.41,39.63,39.41,39.62,21351.0
2024-11-14 13:00:00,39.61,39.71,39.57,39.62,18000.0,39.61,39.71,39.57,39.62,18000.0
2024-11-14 13:10:00,39.61,39.65,39.41,39.42,37645.0,39.61,39.65,39.41,39.42,37645.0
2024-11-14 13:20:00,39.43,39.45,39.21,39.21,23449.0,39.43,39.45,39.21,39.21,23449.0
2024-11-14 13:30:00,39.23,39.27,39.16,39.27,35315.0,39.23,39.27,39.16,39.27,35315.0
2024-11-14 13:40:00,39.27,39.34,39.22,39.32,32935.0,39.27,39.34,39.22,39.32,32935.0
2024-11-14 13:50:00,39.32,39.34,38.98,38.98,76105.0,39.32,39.34,38.98,38.98,76105.0
2024-11-14 14:00:00,38.98,39.16,38.98,39.11,39941.0,38.98,39.16,38.98,39.11,39941.0
2024-11-14 14:10:00,39.12,39.19,39.04,39.15,27120.0,39.12,39.19,39.04,39.15,27120.0
2024-11-14 14:20:00,39.16,39.31,39.15,39.29,26014.0,39.16,39.31,39.15,39.29,26014.0
2024-11-14 14:30:00,39.28,39.35,39.26,39.28,25026.0,39.28,39.35,39.26,39.28,25026.0
2024-11-14 14:40:00,39.29,39.41,39.28,39.36,26738.0,39.29,39.41,39.28,39.36,26738.0
2024-11-14 14:50:00,39.37,39.5,39.37,39.41,25844.0,39.37,39.5,39.37,39.41,25844.0
2024-11-14 15:00:00,39.41,39.42,38.78,38.8,78918.0,39.41,39.42,38.78,38.8,78918.0
2024-11-14 15:10:00,38.78,38.87,38.69,38.8,47029.0,38.78,38.87,38.69,38.8,47029.0
2024-11-14 15:20:00,38.8,38.89,38.75,38.86,41114.0,38.8,38.89,38.75,38.86,41114.0
2024-11-14 15:30:00,38.87,39.04,38.75,39.03,54597.0,38.87,39.04,38.75,39.03,54597.0
2024-11-14 15:40:00,39.04,39.04,38.75,38.78,114123.0,39.04,39.04,38.75,38.78,114123.0
2024-11-14 15:50:00,38.8,38.9,38.64,38.8,487158.0,38.8,38.9,38.64,38.8,487158.0
2024-11-15 09:30:00,38.94,38.94,38.05,38.16,100983.0,38.94,38.94,38.05,38.16,100983.0
2024-11-15 09:40:00,38.19,38.37,37.88,38.17,52211.0,38.19,38.37,37.88,38.17,52211.0
2024-11-15 09:50:00,38.11,38.11,37.9,37.97,46816.0,38.11,38.11,37.9,37.97,46816.0
2024-11-15 10:00:00,37.94,37.98,37.63,37.63,77498.0,37.94,37.98,37.63,37.63,77498.0
2024-11-15 10:10:00,37.65,37.81,37.59,37.68,101683.0,37.65,37.81,37.59,37.68,101683.0
2024-11-15 10:20:00,37.66,37.9,37.63,37.77,41712.0,37.66,37.9,37.63,37.77,41712.0
2024-11-15 10:30:00,37.77,37.78,37.41,37.49,115246.0,37.77,37.78,37.41,37.49,115246.0
2024-11-15 10:40:00,37.45,37.63,37.37,37.59,60037.0,37.45,37.63,37.37,37.59,60037.0
2024-11-15 10:50:00,37.61,37.69,37.35,37.4,47244.0,37.61,37.69,37.35,37.4,47244.0
2024-11-15 11:00:00,37.41,37.66,37.37,37.52,43734.0,37.41,37.66,37.37,37.52,43734.0
2024-11-15 11:10:00,37.54,37.8,37.51,37.71,48061.0,37.54,37.8,37.51,37.71,48061.0
2024-11-15 11:20:00,37.7,37.91,37.64,37.86,58562.0,37.7,37.91,37.64,37.86,58562.0
2024-11-15 11:30:00,37.86,37.89,37.7,37.77,28511.0,37.86,37.89,37.7,37.77,28511.0
2024-11-15 11:40:00,37.77,37.83,37.69,37.74,35422.0,37.77,37.83,37.69,37.74,35422.0
2024-11-15 11:50:00,37.74,37.84,37.67,37.71,64373.0,37.74,37.84,37.67,37.71,64373.0
2024-11-15 12:00:00,37.71,37.89,37.71,37.81,46870.0,37.71,37.89,37.71,37.81,46870.0
2024-11-15 12:10:00,37.82,38.1,37.79,38.0,37031.0,37.82,38.1,37.79,38.0,37031.0
2024-11-15 12:20:00,38.0,38.02,37.9,38.0,24243.0,38.0,38.02,37.9,38.0,24243.0
2024-11-15 12:30:00,37.99,38.01,37.81,37.89,15563.0,37.99,38.01,37.81,37.89,15563.0
2024-11-15 12:40:00,37.86,37.95,37.81,37.87,24925.0,37.86,37.95,37.81,37.87,24925.0
2024-11-15 12:50:00,37.84,38.02,37.78,37.99,28227.0,37.84,38.02,37.78,37.99,28227.0
2024-11-15 13:00:00,37.99,38.12,37.98,38.09,39713.0,37.99,38.12,37.98,38.09,39713.0
2024-11-15 13:10:00,38.09,38.23,38.07,38.17,39763.0,38.09,38.23,38.07,38.17,39763.0
2024-11-15 13:20:00,38.17,38.27,38.12,38.18,26266.0,38.17,38.27,38.12,38.18,26266.0
2024-11-15 13:30:00,38.14,38.17,38.07,38.17,25889.0,38.14,38.17,38.07,38.17,25889.0
2024-11-15 13:40:00,38.18,38.28,38.17,38.17,52835.0,38.18,38.28,38.17,38.17,52835.0
2024-11-15 13:50:00,38.17,38.19,38.05,38.18,30395.0,38.17,38.19,38.05,38.18,30395.0
2024-11-15 14:00:00,38.19,38.25,38.12,38.16,14559.0,38.19,38.25,38.12,38.16,14559.0
2024-11-15 14:10:00,38.16,38.19,38.0,38.07,43901.0,38.16,38.19,38.0,38.07,43901.0
2024-11-15 14:20:00,38.04,38.08,37.97,38.05,40399.0,38.04,38.08,37.97,38.05,40399.0
2024-11-15 14:30:00,38.05,38.2,38.03,38.16,65259.0,38.05,38.2,38.03,38.16,65259.0
2024-11-15 14:40:00,38.15,38.28,38.04,38.15,33615.0,38.15,38.28,38.04,38.15,33615.0
2024-11-15 14:50:00,38.16,38.2,38.0,38.09,18743.0,38.16,38.2,38.0,38.09,18743.0
2024-11-15 15:00:00,38.09,38.2,38.08,38.17,33346.0,38.09,38.2,38.08,38.17,33346.0
2024-11-15 15:10:00,38.2,38.22,38.13,38.17,41167.0,38.2,38.22,38.13,38.17,41167.0
2024-11-15 15:20:00,38.16,38.39,38.16,38.3,48460.0,38.16,38.39,38.16,38.3,48460.0
2024-11-15 15:30:00,38.3,38.48,38.23,38.26,100453.0,38.3,38.48,38.23,38.26,100453.0
2024-11-15 15:40:00,38.26,38.35,38.08,38.23,119812.0,38.26,38.35,38.08,38.23,119812.0
2024-11-15 15:50:00,38.23,38.41,38.16,38.23,392393.0,38.23,38.41,38.16,38.23,392393.0
2024-11-18 09:30:00,38.67,38.68,38.09,38.66,75395.0,38.67,38.68,38.09,38.66,75395.0
2024-11-18 09:40:00,38.59,38.77,38.36,38.7,45038.0,38.59,38.77,38.36,38.7,45038.0
2024-11-18 09:50:00,38.7,38.81,38.54,38.73,67762.0,38.7,38.81,38.54,38.73,67762.0
2024-11-18 10:00:00,38.74,39.16,38.61,39.04,136609.0,38.74,39.16,38.61,39.04,136609.0
2024-11-18 10:10:00,39.05,39.1,38.74,38.86,55563.0,39.05,39.1,38.74,38.86,55563.0
2024-11-18 10:20:00,38.88,38.97,38.63,38.91,57153.0,38.88,38.97,38.63,38.91,57153.0
2024-11-18 10:30:00,38.88,39.31,38.84,39.16,93965.0,38.88,39.31,38.84,39.16,93965.0
2024-11-18 10:40:00,39.13,39.16,38.95,38.95,88179.0,39.13,39.16,38.95,38.95,88179.0
2024-11-18 10:50:00,38.93,38.95,38.69,38.7,40002.0,38.93,38.95,38.69,38.7,40002.0
2024-11-18 11:00:00,38.69,38.91,38.63,38.87,39406.0,38.69,38.91,38.63,38.87,39406.0
2024-11-18 11:10:00,38.89,38.89,38.76,38.82,35311.0,38.89,38.89,38.76,38.82,35311.0
2024-11-18 11:20:00,38.84,38.96,38.8,38.83,39334.0,38.84,38.96,38.8,38.83,39334.0
2024-11-18 11:30:00,38.84,38.98,38.82,38.95,24066.0,38.84,38.98,38.82,38.95,24066.0
2024-11-18 11:40:00,38.95,38.97,38.64,38.72,47850.0,38.95,38.97,38.64,38.72,47850.0
2024-11-18 11:50:00,38.72,38.84,38.71,38.83,30208.0,38.72,38.84,38.71,38.83,30208.0
2024-11-18 12:00:00,38.82,39.03,38.81,39.03,45632.0,38.82,39.03,38.81,39.03,45632.0
2024-11-18 12:10:00,39.03,39.27,38.98,39.19,68111.0,39.03,39.27,38.98,39.19,68111.0
2024-11-18 12:20:00,39.18,39.39,39.18,39.33,55782.0,39.18,39.39,39.18,39.33,55782.0
2024-11-18 12:30:00,39.28,39.34,39.15,39.32,55811.0,39.28,39.34,39.15,39.32,55811.0
2024-11-18 12:40:00,39.3,39.33,39.17,39.33,38054.0,39.3,39.33,39.17,39.33,38054.0
2024-11-18 12:50:00,39.34,39.48,39.3,39.48,42789.0,39.34,39.48,39.3,39.48,42789.0
2024-11-18 13:00:00,39.48,39.55,39.39,39.55,96263.0,39.48,39.55,39.39,39.55,96263.0
2024-11-18 13:10:00,39.55,39.66,39.46,39.66,75600.0,39.55,39.66,39.46,39.66,75600.0
2024-11-18 13:20:00,39.64,39.67,39.4,39.45,66333.0,39.64,39.67,39.4,39.45,66333.0
2024-11-18 13:30:00,39.43,39.61,39.37,39.42,49023.0,39.43,39.61,39.37,39.42,49023.0
2024-11-18 13:40:00,39.4,39.46,39.31,39.46,36036.0,39.4,39.46,39.31,39.46,36036.0
2024-11-18 13:50:00,39.45,39.67,39.42,39.67,29527.0,39.45,39.67,39.42,39.67,29527.0
2024-11-18 14:00:00,39.66,39.73,39.6,39.69,66842.0,39.66,39.73,39.6,39.69,66842.0
2024-11-18 14:10:00,39.69,39.73,39.44,39.46,92449.0,39.69,39.73,39.44,39.46,92449.0
2024-11-18 14:20:00,39.46,39.47,39.19,39.32,74541.0,39.46,39.47,39.19,39.32,74541.0
2024-11-18 14:30:00,39.39,39.42,39.17,39.41,71901.0,39.39,39.42,39.17,39.41,71901.0
2024-11-18 14:40:00,39.41,39.47,39.33,39.37,95171.0,39.41,39.47,39.33,39.37,95171.0
2024-11-18 14:50:00,39.37,39.7,39.35,39.66,74399.0,39.37,39.7,39.35,39.66,74399.0
2024-11-18 15:00:00,39.66,39.89,39.65,39.81,115772.0,39.66,39.89,39.65,39.81,115772.0
2024-11-18 15:10:00,39.8,39.96,39.75,39.92,98374.0,39.8,39.96,39.75,39.92,98374.0
2024-11-18 15:20:00,39.92,39.99,39.89,39.97,84551.0,39.92,39.99,39.89,39.97,84551.0
2024-11-18 15:30:00,39.97,40.09,39.85,39.97,164108.0,39.97,40.09,39.85,39.97,164108.0
2024-11-18 15:40:00,39.97,40.22,39.95,40.13,205307.0,39.97,40.22,39.95,40.13,205307.0
2024-11-18 15:50:00,40.12,40.31,40.0,40.23,507808.0,40.12,40.31,40.0,40.23,507808.0
2024-11-19 09:30:00,39.71,40.39,39.71,40.16,212577.0,39.71,40.39,39.71,40.16,212577.0
2024-11-19 09:40:00,40.26,40.57,40.08,40.13,88412.0,40.26,40.57,40.08,40.13,88412.0
2024-11-19 09:50:00,40.03,40.48,39.98,40.25,39375.0,40.03,40.48,39.98,40.25,39375.0
2024-11-19 10:00:00,40.26,41.08,40.13,41.0,108762.0,40.26,41.08,40.13,41.0,108762.0
2024-11-19 10:10:00,41.0,41.04,40.74,40.79,52411.0,41.0,41.04,40.74,40.79,52411.0
2024-11-19 10:20:00,40.8,41.48,40.68,41.44,146754.0,40.8,41.48,40.68,41.44,146754.0
2024-11-19 10:30:00,41.4,41.75,41.38,41.64,106191.0,41.4,41.75,41.38,41.64,106191.0
2024-11-19 10:40:00,41.57,41.7,41.42,41.58,140062.0,41.57,41.7,41.42,41.58,140062.0
2024-11-19 10:50:00,41.58,41.64,41.3,41.6,82019.0,41.58,41.64,41.3,41.6,82019.0
2024-11-19 11:00:00,41.6,41.68,41.48,41.53,52637.0,41.6,41.68,41.48,41.53,52637.0
2024-11-19 11:10:00,41.53,41.6,41.17,41.19,39816.0,41.53,41.6,41.17,41.19,39816.0
2024-11-19 11:20:00,41.16,41.33,41.05,41.32,38356.0,41.16,41.33,41.05,41.32,38356.0
2024-11-19 11:30:00,41.33,41.57,41.29,41.47,40872.0,41.33,41.57,41.29,41.47,40872.0
2024-11-19 11:40:00,41.52,41.54,41.43,41.51,48187.0,41.52,41.54,41.43,41.51,48187.0
2024-11-19 11:50:00,41.52,41.75,41.52,41.71,43876.0,41.52,41.75,41.52,41.71,43876.0
2024-11-19 12:00:00,41.72,41.86,41.59,41.84,88656.0,41.72,41.86,41.59,41.84,88656.0
2024-11-19 12:10:00,41.85,41.92,41.77,41.91,35992.0,41.85,41.92,41.77,41.91,35992.0
2024-11-19 12:20:00,41.89,41.96,41.79,41.87,34717.0,41.89,41.96,41.79,41.87,34717.0
2024-11-19 12:30:00,41.86,41.86,41.32,41.38,35930.0,41.86,41.86,41.32,41.38,35930.0
2024-11-19 12:40:00,41.36,41.39,41.27,41.36,23072.0,41.36,41.39,41.27,41.36,23072.0
2024-11-19 12:50:00,41.35,41.36,41.04,41.08,29605.0,41.35,41.36,41.04,41.08,29605.0
2024-11-19 13:00:00,41.06,41.06,40.71,40.77,45662.0,41.06,41.06,40.71,40.77,45662.0
2024-11-19 13:10:00,40.79,40.86,40.69,40.81,19807.0,40.79,40.86,40.69,40.81,19807.0
2024-11-19 13:20:00,40.79,40.95,40.78,40.87,29792.0,40.79,40.95,40.78,40.87,29792.0
2024-11-19 13:30:00,40.86,40.86,40.51,40.65,61981.0,40.86,40.86,40.51,40.65,61981.0
2024-11-19 13:40:00,40.63,40.83,40.52,40.83,34683.0,40.63,40.83,40.52,40.83,34683.0
2024-11-19 13:50:00,40.83,40.86,40.63,40.76,37324.0,40.83,40.86,40.63,40.76,37324.0
2024-11-19 14:00:00,40.76,40.79,40.6,40.69,24909.0,40.76,40.79,40.6,40.69,24909.0
2024-11-19 14:10:00,40.69,40.88,40.69,40.73,26608.0,40.69,40.88,40.69,40.73,26608.0
2024-11-19 14:20:00,40.73,40.84,40.45,40.47,51245.0,40.73,40.84,40.45,40.47,51245.0
2024-11-19 14:30:00,40.46,40.47,40.24,40.25,47579.0,40.46,40.47,40.24,40.25,47579.0
2024-11-19 14:40:00,40.24,40.55,40.22,40.46,40768.0,40.24,40.55,40.22,40.46,40768.0
2024-11-19 14:50:00,40.47,40.47,40.31,40.34,35450.0,40.47,40.47,40.31,40.34,35450.0
2024-11-19 15:00:00,40.33,40.59,40.27,40.59,61688.0,40.33,40.59,40.27,40.59,61688.0
2024-11-19 15:10:00,40.59,40.89,40.54,40.89,81612.0,40.59,40.89,40.54,40.89,81612.0
2024-11-19 15:20:00,40.89,40.95,40.79,40.89,76675.0,40.89,40.95,40.79,40.89,76675.0
2024-11-19 15:30:00,40.89,40.9,40.72,40.81,78135.0,40.89,40.9,40.72,40.81,78135.0
2024-11-19 15:40:00,40.81,40.82,40.64,40.82,129025.0,40.81,40.82,40.64,40.82,129025.0
2024-11-19 15:50:00,40.83,40.89,40.69,40.74,371287.0,40.83,40.89,40.69,40.74,371287.0
2024-11-20 09:30:00,42.25,42.6,41.51,41.55,220365.0,42.25,42.6,41.51,41.55,220365.0
2024-11-20 09:40:00,41.63,42.4,41.57,42.22,53403.0,41.63,42.4,41.57,42.22,53403.0
2024-11-20 09:50:00,42.25,42.26,41.85,42.14,107622.0,42.25,42.26,41.85,42.14,107622.0
2024-11-20 10:00:00,42.07,42.8,41.99,42.04,156879.0,42.07,42.8,41.99,42.04,156879.0
2024-11-20 10:10:00,42.04,42.04,41.65,41.84,38509.0,42.04,42.04,41.65,41.84,38509.0
2024-11-20 10:20:00,41.84,42.19,41.72,42.12,37682.0,41.84,42.19,41.72,42.12,37682.0
2024-11-20 10:30:00,42.11,42.24,41.81,42.19,36785.0,42.11,42.24,41.81,42.19,36785.0
2024-11-20 10:40:00,42.22,42.57,42.21,42.34,48012.0,42.22,42.57,42.21,42.34,48012.0
2024-11-20 10:50:00,42.33,42.53,42.2,42.48,41753.0,42.33,42.53,42.2,42.48,41753.0
2024-11-20 11:00:00,42.48,42.48,42.13,42.3,44673.0,42.48,42.48,42.13,42.3,44673.0
2024-11-20 11:10:00,42.3,42.41,42.21,42.39,58657.0,42.3,42.41,42.21,42.39,58657.0
2024-11-20 11:20:00,42.41,42.45,42.09,42.1,54180.0,42.41,42.45,42.09,42.1,54180.0
2024-11-20 11:30:00,42.1,42.33,42.02,42.32,46654.0,42.1,42.33,42.02,42.32,46654.0
2024-11-20 11:40:00,42.32,42.43,42.24,42.33,31801.0,42.32,42.43,42.24,42.33,31801.0
2024-11-20 11:50:00,42.33,42.37,42.1,42.15,55424.0,42.33,42.37,42.1,42.15,55424.0
2024-11-20 12:00:00,42.16,42.53,42.15,42.32,46418.0,42.16,42.53,42.15,42.32,46418.0
2024-11-20 12:10:00,42.3,42.54,42.14,42.52,33035.0,42.3,42.54,42.14,42.52,33035.0
2024-11-20 12:20:00,42.52,42.54,42.38,42.48,32082.0,42.52,42.54,42.38,42.48,32082.0
2024-11-20 12:30:00,42.48,42.57,42.41,42.48,34988.0,42.48,42.57,42.41,42.48,34988.0
2024-11-20 12:40:00,42.51,42.64,42.48,42.54,38939.0,42.51,42.64,42.48,42.54,38939.0
2024-11-20 12:50:00,42.55,42.7,42.53,42.58,44790.0,42.55,42.7,42.53,42.58,44790.0
2024-11-20 13:00:00,42.58,42.64,42.43,42.47,61368.0,42.58,42.64,42.43,42.47,61368.0
2024-11-20 13:10:00,42.46,42.62,42.46,42.51,44260.0,42.46,42.62,42.46,42.51,44260.0
2024-11-20 13:20:00,42.47,42.59,42.36,42.48,45191.0,42.47,42.59,42.36,42.48,45191.0
2024-11-20 13:30:00,42.46,42.48,42.13,42.16,44324.0,42.46,42.48,42.13,42.16,44324.0
2024-11-20 13:40:00,42.16,42.29,42.06,42.27,56176.0,42.16,42.29,42.06,42.27,56176.0
2024-11-20 13:50:00,42.3,42.5,42.29,42.45,52234.0,42.3,42.5,42.29,42.45,52234.0
2024-11-20 14:00:00,42.43,42.58,42.37,42.41,32196.0,42.43,42.58,42.37,42.41,32196.0
2024-11-20 14:10:00,42.39,42.52,42.33,42.41,33209.0,42.39,42.52,42.33,42.41,33209.0
2024-11-20 14:20:00,42.43,42.43,42.14,42.37,40878.0,42.43,42.43,42.14,42.37,40878.0
2024-11-20 14:30:00,42.37,42.44,42.2,42.21,50230.0,42.37,42.44,42.2,42.21,50230.0
2024-11-20 14:40:00,42.21,42.38,42.2,42.37,109911.0,42.21,42.38,42.2,42.37,109911.0
2024-11-20 14:50:00,42.37,42.44,42.23,42.39,54517.0,42.37,42.44,42.23,42.39,54517.0
2024-11-20 15:00:00,42.4,42.52,42.38,42.47,45325.0,42.4,42.52,42.38,42.47,45325.0
2024-11-20 15:10:00,42.47,42.54,42.43,42.47,47433.0,42.47,42.54,42.43,42.47,47433.0
2024-11-20 15:20:00,42.48,42.54,42.43,42.49,61663.0,42.48,42.54,42.43,42.49,61663.0
2024-11-20 15:30:00,42.51,42.64,42.45,42.47,133766.0,42.51,42.64,42.45,42.47,133766.0
2024-11-20 15:40:00,42.49,42.55,42.35,42.39,132631.0,42.49,42.55,42.35,42.39,132631.0
2024-11-20 15:50:00,42.39,42.51,42.28,42.39,436673.0,42.39,42.51,42.28,42.39,436673.0
2024-11-21 09:30:00,42.07,42.57,41.9,42.07,143230.0,42.07,42.57,41.9,42.07,143230.0
2024-11-21 09:40:00,42.15,42.3,41.65,41.9,79241.0,42.15,42.3,41.65,41.9,79241.0
2024-11-21 09:50:00,41.85,42.12,41.69,41.82,97784.0,41.85,42.12,41.69,41.82,97784.0
2024-11-21 10:00:00,41.75,41.98,41.64,41.9,50257.0,41.75,41.98,41.64,41.9,50257.0
2024-11-21 10:10:00,41.84,42.17,41.75,42.02,35513.0,41.84,42.17,41.75,42.02,35513.0
2024-11-21 10:20:00,42.03,42.11,41.75,41.75,63411.0,42.03,42.11,41.75,41.75,63411.0
2024-11-21 10:30:00,41.75,41.91,41.64,41.73,94265.0,41.75,41.91,41.64,41.73,94265.0
2024-11-21 10:40:00,41.77,42.49,41.77,42.47,36175.0,41.77,42.49,41.77,42.47,36175.0
2024-11-21 10:50:00,42.47,42.7,42.37,42.6,35429.0,42.47,42.7,42.37,42.6,35429.0
2024-11-21 11:00:00,42.55,42.64,42.41,42.51,39614.0,42.55,42.64,42.41,42.51,39614.0
2024-11-21 11:10:00,42.5,42.59,42.41,42.45,18981.0,42.5,42.59,42.41,42.45,18981.0
2024-11-21 11:20:00,42.45,42.7,42.36,42.67,69341.0,42.45,42.7,42.36,42.67,69341.0
2024-11-21 11:30:00,42.68,42.88,42.53,42.61,38544.0,42.68,42.88,42.53,42.61,38544.0
2024-11-21 11:40:00,42.59,42.59,42.36,42.48,29073.0,42.59,42.59,42.36,42.48,29073.0
2024-11-21 11:50:00,42.49,42.64,42.45,42.52,60179.0,42.49,42.64,42.45,42.52,60179.0
2024-11-21 12:00:00,42.52,42.67,42.49,42.61,25665.0,42.52,42.67,42.49,42.61,25665.0
2024-11-21 12:10:00,42.67,42.68,42.52,42.6,29808.0,42.67,42.68,42.52,42.6,29808.0
2024-11-21 12:20:00,42.6,42.73,42.53,42.7,17089.0,42.6,42.73,42.53,42.7,17089.0
2024-11-21 12:30:00,42.7,42.75,42.65,42.71,21536.0,42.7,42.75,42.65,42.71,21536.0
2024-11-21 12:40:00,42.7,42.91,42.69,42.82,33358.0,42.7,42.91,42.69,42.82,33358.0
2024-11-21 12:50:00,42.83,42.85,42.76,42.8,20120.0,42.83,42.85,42.76,42.8,20120.0
2024-11-21 13:00:00,42.8,42.83,42.66,42.73,42798.0,42.8,42.83,42.66,42.73,42798.0
2024-11-21 13:10:00,42.71,42.8,42.7,42.71,20479.0,42.71,42.8,42.7,42.71,20479.0
2024-11-21 13:20:00,42.72,42.9,42.7,42.74,19932.0,42.72,42.9,42.7,42.74,19932.0
2024-11-21 13:30:00,42.75,42.76,42.51,42.62,30557.0,42.75,42.76,42.51,42.62,30557.0
2024-11-21 13:40:00,42.61,42.7,42.42,42.42,47595.0,42.61,42.7,42.42,42.42,47595.0
2024-11-21 13:50:00,42.44,42.58,42.42,42.55,32988.0,42.44,42.58,42.42,42.55,32988.0
2024-11-21 14:00:00,42.56,42.57,42.42,42.43,16942.0,42.56,42.57,42.42,42.43,16942.0
2024-11-21 14:10:00,42.44,42.55,42.31,42.31,81433.0,42.44,42.55,42.31,42.31,81433.0
2024-11-21 14:20:00,42.32,42.34,42.2,42.23,33274.0,42.32,42.34,42.2,42.23,33274.0
2024-11-21 14:30:00,42.22,42.31,42.16,42.27,24819.0,42.22,42.31,42.16,42.27,24819.0
2024-11-21 14:40:00,42.27,42.48,42.26,42.39,36759.0,42.27,42.48,42.26,42.39,36759.0
2024-11-21 14:50:00,42.39,42.41,42.28,42.33,26463.0,42.39,42.41,42.28,42.33,26463.0
2024-11-21 15:00:00,42.31,42.53,42.31,42.52,55296.0,42.31,42.53,42.31,42.52,55296.0
2024-11-21 15:10:00,42.51,42.54,42.4,42.54,45031.0,42.51,42.54,42.4,42.54,45031.0
2024-11-21 15:20:00,42.52,42.58,42.51,42.52,38338.0,42.52,42.58,42.51,42.52,38338.0
2024-11-21 15:30:00,42.53,42.56,42.22,42.25,49455.0,42.53,42.56,42.22,42.25,49455.0
2024-11-21 15:40:00,42.25,42.66,42.23,42.63,86056.0,42.25,42.66,42.23,42.63,86056.0
2024-11-21 15:50:00,42.63,42.76,42.58,42.61,293740.0,42.63,42.76,42.58,42.61,293740.0
2024-11-22 09:30:00,43.15,43.54,42.82,43.3,79293.0,43.15,43.54,42.82,43.3,79293.0
2024-11-22 09:40:00,43.31,43.5,43.2,43.26,43212.0,43.31,43.5,43.2,43.26,43212.0
2024-11-22 09:50:00,43.36,43.56,43.26,43.52,78758.0,43.36,43.56,43.26,43.52,78758.0
2024-11-22 10:00:00,43.48,43.57,43.14,43.51,69205.0,43.48,43.57,43.14,43.51,69205.0
2024-11-22 10:10:00,43.45,43.81,43.32,43.76,86491.0,43.45,43.81,43.32,43.76,86491.0
2024-11-22 10:20:00,43.74,44.06,43.57,43.91,113007.0,43.74,44.06,43.57,43.91,113007.0
2024-11-22 10:30:00,43.9,44.08,43.7,44.05,51882.0,43.9,44.08,43.7,44.05,51882.0
2024-11-22 10:40:00,44.02,44.2,43.97,44.04,93026.0,44.02,44.2,43.97,44.04,93026.0
2024-11-22 10:50:00,44.03,44.49,44.01,44.48,70175.0,44.03,44.49,44.01,44.48,70175.0
2024-11-22 11:00:00,44.46,44.64,44.32,44.63,132754.0,44.46,44.64,44.32,44.63,132754.0
2024-11-22 11:10:00,44.63,44.9,44.5,44.82,83361.0,44.63,44.9,44.5,44.82,83361.0
2024-11-22 11:20:00,44.81,44.95,44.65,44.75,89510.0,44.81,44.95,44.65,44.75,89510.0
2024-11-22 11:30:00,44.75,44.76,44.34,44.37,54117.0,44.75,44.76,44.34,44.37,54117.0
2024-11-22 11:40:00,44.35,44.48,44.19,44.46,40873.0,44.35,44.48,44.19,44.46,40873.0
2024-11-22 11:50:00,44.46,44.56,44.4,44.48,36439.0,44.46,44.56,44.4,44.48,36439.0
2024-11-22 12:00:00,44.5,44.56,44.36,44.55,40654.0,44.5,44.56,44.36,44.55,40654.0
2024-11-22 12:10:00,44.56,44.65,44.48,44.48,40399.0,44.56,44.65,44.48,44.48,40399.0
2024-11-22 12:20:00,44.48,44.57,44.36,44.37,36748.0,44.48,44.57,44.36,44.37,36748.0
2024-11-22 12:30:00,44.37,44.37,44.16,44.16,42282.0,44.37,44.37,44.16,44.16,42282.0
2024-11-22 12:40:00,44.17,44.3,44.11,44.27,29690.0,44.17,44.3,44.11,44.27,29690.0
2024-11-22 12:50:00,44.27,44.27,44.15,44.21,22981.0,44.27,44.27,44.15,44.21,22981.0
2024-11-22 13:00:00,44.22,44.46,44.19,44.41,33579.0,44.22,44.46,44.19,44.41,33579.0
2024-11-22 13:10:00,44.41,44.5,44.38,44.48,28084.0,44.41,44.5,44.38,44.48,28084.0
2024-11-22 13:20:00,44.48,44.61,44.4,44.43,40414.0,44.48,44.61,44.4,44.43,40414.0
2024-11-22 13:30:00,44.41,44.48,44.3,44.39,58885.0,44.41,44.48,44.3,44.39,58885.0
2024-11-22 13:40:00,44.38,44.63,44.36,44.62,41583.0,44.38,44.63,44.36,44.62,41583.0
2024-11-22 13:50:00,44.62,44.77,44.54,44.73,53182.0,44.62,44.77,44.54,44.73,53182.0
2024-11-22 14:00:00,44.72,44.72,44.47,44.48,23146.0,44.72,44.72,44.47,44.48,23146.0
2024-11-22 14:10:00,44.47,44.48,44.1,44.17,46772.0,44.47,44.48,44.1,44.17,46772.0
2024-11-22 14:20:00,44.15,44.28,44.05,44.19,64878.0,44.15,44.28,44.05,44.19,64878.0
2024-11-22 14:30:00,44.19,44.25,44.16,44.19,72965.0,44.19,44.25,44.16,44.19,72965.0
2024-11-22 14:40:00,44.19,44.19,43.98,44.05,47046.0,44.19,44.19,43.98,44.05,47046.0
2024-11-22 14:50:00,44.05,44.06,43.74,43.85,77954.0,44.05,44.06,43.74,43.85,77954.0
2024-11-22 15:00:00,43.85,43.9,43.66,43.81,51465.0,43.85,43.9,43.66,43.81,51465.0
2024-11-22 15:10:00,43.81,43.81,43.51,43.64,101504.0,43.81,43.81,43.51,43.64,101504.0
2024-11-22 15:20:00,43.64,43.71,43.56,43.7,37272.0,43.64,43.71,43.56,43.7,37272.0
2024-11-22 15:30:00,43.7,43.78,43.5,43.68,55768.0,43.7,43.78,43.5,43.68,55768.0
2024-11-22 15:40:00,43.69,43.78,43.63,43.73,93104.0,43.69,43.78,43.63,43.73,93104.0
2024-11-22 15:50:00,43.75,44.18,43.73,44.04,503005.0,43.75,44.18,43.73,44.04,503005.0
2024-11-25 09:30:00,45.39,46.71,45.39,46.0,205040.0,45.39,46.71,45.39,46.0,205040.0
2024-11-25 09:40:00,46.02,46.81,45.97,46.58,177843.0,46.02,46.81,45.97,46.58,177843.0
2024-11-25 09:50:00,46.59,46.95,46.46,46.73,151782.0,46.59,46.95,46.46,46.73,151782.0
2024-11-25 10:00:00,46.73,46.88,46.25,46.71,276126.0,46.73,46.88,46.25,46.71,276126.0
2024-11-25 10:10:00,46.71,47.41,46.7,47.36,261494.0,46.71,47.41,46.7,47.36,261494.0
2024-11-25 10:20:00,47.41,48.08,47.34,47.86,213185.0,47.41,48.08,47.34,47.86,213185.0
2024-11-25 10:30:00,47.84,48.0,47.62,47.81,81045.0,47.84,48.0,47.62,47.81,81045.0
2024-11-25 10:40:00,47.8,48.24,47.74,48.18,140990.0,47.8,48.24,47.74,48.18,140990.0
2024-11-25 10:50:00,48.19,48.45,48.09,48.32,164459.0,48.19,48.45,48.09,48.32,164459.0
2024-11-25 11:00:00,48.32,48.46,48.2,48.27,101956.0,48.32,48.46,48.2,48.27,101956.0
2024-11-25 11:10:00,48.27,48.46,47.93,48.04,170270.0,48.27,48.46,47.93,48.04,170270.0
2024-11-25 11:20:00,48.02,48.09,47.77,47.92,117275.0,48.02,48.09,47.77,47.92,117275.0
2024-11-25 11:30:00,47.96,47.99,47.62,47.63,75804.0,47.96,47.99,47.62,47.63,75804.0
2024-11-25 11:40:00,47.62,47.65,47.39,47.48,93579.0,47.62,47.65,47.39,47.48,93579.0
2024-11-25 11:50:00,47.48,47.78,47.48,47.65,54067.0,47.48,47.78,47.48,47.65,54067.0
2024-11-25 12:00:00,47.69,47.76,47.45,47.47,53562.0,47.69,47.76,47.45,47.47,53562.0
2024-11-25 12:10:00,47.46,47.51,47.13,47.16,73914.0,47.46,47.51,47.13,47.16,73914.0
2024-11-25 12:20:00,47.18,47.18,46.92,47.0,101028.0,47.18,47.18,46.92,47.0,101028.0
2024-11-25 12:30:00,47.0,47.25,47.0,47.11,78167.0,47.0,47.25,47.0,47.11,78167.0
2024-11-25 12:40:00,47.13,47.32,46.99,47.3,50843.0,47.13,47.32,46.99,47.3,50843.0
2024-11-25 12:50:00,47.32,47.57,47.32,47.57,78493.0,47.32,47.57,47.32,47.57,78493.0
2024-11-25 13:00:00,47.57,47.66,47.48,47.58,42496.0,47.57,47.66,47.48,47.58,42496.0
2024-11-25 13:10:00,47.58,47.78,47.56,47.78,39037.0,47.58,47.78,47.56,47.78,39037.0
2024-11-25 13:20:00,47.79,47.91,47.74,47.88,56940.0,47.79,47.91,47.74,47.88,56940.0
2024-11-25 13:30:00,47.89,47.95,47.69,47.73,50353.0,47.89,47.95,47.69,47.73,50353.0
2024-11-25 13:40:00,47.73,47.96,47.65,47.67,59812.0,47.73,47.96,47.65,47.67,59812.0
2024-11-25 13:50:00,47.65,47.78,47.37,47.38,53503.0,47.65,47.78,47.37,47.38,53503.0
2024-11-25 14:00:00,47.39,47.64,47.35,47.44,50907.0,47.39,47.64,47.35,47.44,50907.0
2024-11-25 14:10:00,47.4,47.54,47.3,47.4,55772.0,47.4,47.54,47.3,47.4,55772.0
2024-11-25 14:20:00,47.41,47.68,47.33,47.66,54157.0,47.41,47.68,47.33,47.66,54157.0
2024-11-25 14:30:00,47.73,48.01,47.71,48.0,82603.0,47.73,48.01,47.71,48.0,82603.0
2024-11-25 14:40:00,47.98,48.08,47.93,47.98,56663.0,47.98,48.08,47.93,47.98,56663.0
2024-11-25 14:50:00,47.98,48.34,47.98,48.3,103973.0,47.98,48.34,47.98,48.3,103973.0
2024-11-25 15:00:00,48.32,48.33,47.81,48.23,163472.0,48.32,48.33,47.81,48.23,163472.0
2024-11-25 15:10:00,48.22,48.23,47.94,48.02,56322.0,48.22,48.23,47.94,48.02,56322.0
2024-11-25 15:20:00,48.02,48.16,47.87,48.15,82737.0,48.02,48.16,47.87,48.15,82737.0
2024-11-25 15:30:00,48.15,48.2,47.88,47.97,136354.0,48.15,48.2,47.88,47.97,136354.0
2024-11-25 15:40:00,47.97,48.48,47.95,47.95,232815.0,47.97,48.48,47.95,47.95,232815.0
2024-11-25 15:50:00,47.96,48.46,47.95,48.3,700271.0,47.96,48.46,47.95,48.3,700271.0
2024-11-26 09:30:00,46.89,47.54,46.55,47.2,141301.0,46.89,47.54,46.55,47.2,141301.0
2024-11-26 09:40:00,47.22,47.31,46.77,47.17,127423.0,47.22,47.31,46.77,47.17,127423.0
2024-11-26 09:50:00,47.13,47.21,46.75,46.89,58217.0,47.13,47.21,46.75,46.89,58217.0
2024-11-26 10:00:00,46.91,46.91,46.24,46.5,91688.0,46.91,46.91,46.24,46.5,91688.0
2024-11-26 10:10:00,46.53,46.58,46.23,46.4,65133.0,46.53,46.58,46.23,46.4,65133.0
2024-11-26 10:20:00,46.46,46.47,45.83,45.89,107154.0,46.46,46.47,45.83,45.89,107154.0
2024-11-26 10:30:00,45.89,46.22,45.85,46.08,90707.0,45.89,46.22,45.85,46.08,90707.0
2024-11-26 10:40:00,46.05,46.15,45.96,46.15,51056.0,46.05,46.15,45.96,46.15,51056.0
2024-11-26 10:50:00,46.14,46.38,46.02,46.05,126073.0,46.14,46.38,46.02,46.05,126073.0
2024-11-26 11:00:00,46.01,46.36,46.0,46.14,78216.0,46.01,46.36,46.0,46.14,78216.0
2024-11-26 11:10:00,46.1,46.28,45.9,46.28,67784.0,46.1,46.28,45.9,46.28,67784.0
2024-11-26 11:20:00,46.28,46.6,46.24,46.39,45446.0,46.28,46.6,46.24,46.39,45446.0
2024-11-26 11:30:00,46.4,46.4,46.19,46.3,47592.0,46.4,46.4,46.19,46.3,47592.0
2024-11-26 11:40:00,46.3,46.38,46.07,46.11,50670.0,46.3,46.38,46.07,46.11,50670.0
2024-11-26 11:50:00,46.11,46.35,46.11,46.31,25100.0,46.11,46.35,46.11,46.31,25100.0
2024-11-26 12:00:00,46.29,46.29,45.99,46.06,35957.0,46.29,46.29,45.99,46.06,35957.0
2024-11-26 12:10:00,46.06,46.17,45.95,46.17,52855.0,46.06,46.17,45.95,46.17,52855.0
2024-11-26 12:20:00,46.19,46.2,45.87,45.89,57234.0,46.19,46.2,45.87,45.89,57234.0
2024-11-26 12:30:00,45.87,46.04,45.85,46.0,30477.0,45.87,46.04,45.85,46.0,30477.0
2024-11-26 12:40:00,46.0,46.1,45.93,45.93,27060.0,46.0,46.1,45.93,45.93,27060.0
2024-11-26 12:50:00,45.93,46.11,45.9,46.08,33774.0,45.93,46.11,45.9,46.08,33774.0
2024-11-26 13:00:00,46.1,46.12,45.92,45.93,26293.0,46.1,46.12,45.92,45.93,26293.0
2024-11-26 13:10:00,45.93,45.95,45.86,45.91,27787.0,45.93,45.95,45.86,45.91,27787.0
2024-11-26 13:20:00,45.92,45.92,45.74,45.83,37256.0,45.92,45.92,45.74,45.83,37256.0
2024-11-26 13:30:00,45.83,45.93,45.8,45.91,23022.0,45.83,45.93,45.8,45.91,23022.0
2024-11-26 13:40:00,45.91,46.01,45.86,45.89,20237.0,45.91,46.01,45.86,45.89,20237.0
2024-11-26 13:50:00,45.88,45.91,45.8,45.84,15596.0,45.88,45.91,45.8,45.84,15596.0
2024-11-26 14:00:00,45.84,46.18,45.83,45.85,55490.0,45.84,46.18,45.83,45.85,55490.0
2024-11-26 14:10:00,45.86,45.95,45.75,45.76,24842.0,45.86,45.95,45.75,45.76,24842.0
2024-11-26 14:20:00,45.78,45.8,45.36,45.39,81968.0,45.78,45.8,45.36,45.39,81968.0
2024-11-26 14:30:00,45.39,45.39,45.26,45.32,37256.0,45.39,45.39,45.26,45.32,37256.0
2024-11-26 14:40:00,45.33,45.4,45.13,45.16,61382.0,45.33,45.4,45.13,45.16,61382.0
2024-11-26 14:50:00,45.17,45.33,45.07,45.16,40432.0,45.17,45.33,45.07,45.16,40432.0
2024-11-26 15:00:00,45.15,45.27,45.14,45.25,48866.0,45.15,45.27,45.14,45.25,48866.0
2024-11-26 15:10:00,45.24,45.28,45.16,45.24,60837.0,45.24,45.28,45.16,45.24,60837.0
2024-11-26 15:20:00,45.24,45.26,45.03,45.06,55630.0,45.24,45.26,45.03,45.06,55630.0
2024-11-26 15:30:00,45.06,45.06,44.86,44.95,116936.0,45.06,45.06,44.86,44.95,116936.0
2024-11-26 15:40:00,44.95,45.29,44.93,45.28,142777.0,44.95,45.29,44.93,45.28,142777.0
2024-11-26 15:50:00,45.28,45.69,45.27,45.32,430593.0,45.28,45.69,45.27,45.32,430593.0
2024-11-27 09:30:00,45.72,46.44,45.67,45.75,74375.0,45.72,46.44,45.67,45.75,74375.0
2024-11-27 09:40:00,45.8,46.09,45.77,46.02,31518.0,45.8,46.09,45.77,46.02,31518.0
2024-11-27 09:50:00,46.03,46.03,45.17,45.26,102470.0,46.03,46.03,45.17,45.26,102470.0
2024-11-27 10:00:00,45.2,45.26,44.65,45.01,153179.0,45.2,45.26,44.65,45.01,153179.0
2024-11-27 10:10:00,45.05,45.06,44.79,44.83,50837.0,45.05,45.06,44.79,44.83,50837.0
2024-11-27 10:20:00,44.89,44.89,44.68,44.72,34865.0,44.89,44.89,44.68,44.72,34865.0
2024-11-27 10:30:00,44.72,44.78,44.56,44.74,27271.0,44.72,44.78,44.56,44.74,27271.0
2024-11-27 10:40:00,44.74,44.83,44.65,44.73,40716.0,44.74,44.83,44.65,44.73,40716.0
2024-11-27 10:50:00,44.72,44.86,44.61,44.75,51495.0,44.72,44.86,44.61,44.75,51495.0
2024-11-27 11:00:00,44.73,44.99,44.55,44.99,33791.0,44.73,44.99,44.55,44.99,33791.0
2024-11-27 11:10:00,44.95,45.15,44.91,45.13,32442.0,44.95,45.15,44.91,45.13,32442.0
2024-11-27 11:20:00,45.12,45.42,45.04,45.41,31244.0,45.12,45.42,45.04,45.41,31244.0
2024-11-27 11:30:00,45.43,45.43,45.3,45.32,26348.0,45.43,45.43,45.3,45.32,26348.0
2024-11-27 11:40:00,45.32,45.34,45.07,45.09,34408.0,45.32,45.34,45.07,45.09,34408.0
2024-11-27 11:50:00,45.08,45.12,44.85,44.86,16390.0,45.08,45.12,44.85,44.86,16390.0
2024-11-27 12:00:00,44.91,45.32,44.82,45.14,63961.0,44.91,45.32,44.82,45.14,63961.0
2024-11-27 12:10:00,45.2,45.49,45.2,45.46,47665.0,45.2,45.49,45.2,45.46,47665.0
2024-11-27 12:20:00,45.45,45.47,45.32,45.35,25300.0,45.45,45.47,45.32,45.35,25300.0
2024-11-27 12:30:00,45.36,45.37,45.21,45.25,18506.0,45.36,45.37,45.21,45.25,18506.0
2024-11-27 12:40:00,45.24,45.34,45.01,45.25,24222.0,45.24,45.34,45.01,45.25,24222.0
2024-11-27 12:50:00,45.25,45.44,45.2,45.41,24232.0,45.25,45.44,45.2,45.41,24232.0
2024-11-27 13:00:00,45.37,45.43,45.21,45.3,21619.0,45.37,45.43,45.21,45.3,21619.0
2024-11-27 13:10:00,45.27,45.35,45.24,45.31,23912.0,45.27,45.35,45.24,45.31,23912.0
2024-11-27 13:20:00,45.31,45.4,45.23,45.4,12658.0,45.31,45.4,45.23,45.4,12658.0
2024-11-27 13:30:00,45.32,45.34,45.23,45.24,13343.0,45.32,45.34,45.23,45.24,13343.0
2024-11-27 13:40:00,45.23,45.3,45.2,45.23,27738.0,45.23,45.3,45.2,45.23,27738.0
2024-11-27 13:50:00,45.23,45.28,45.21,45.24,13618.0,45.23,45.28,45.21,45.24,13618.0
2024-11-27 14:00:00,45.24,45.34,45.24,45.27,18306.0,45.24,45.34,45.24,45.27,18306.0
2024-11-27 14:10:00,45.27,45.36,45.26,45.31,9800.0,45.27,45.36,45.26,45.31,9800.0
2024-11-27 14:20:00,45.29,45.33,45.23,45.3,18000.0,45.29,45.33,45.23,45.3,18000.0
2024-11-27 14:30:00,45.3,45.45,45.29,45.45,18803.0,45.3,45.45,45.29,45.45,18803.0
2024-11-27 14:40:00,45.49,45.78,45.49,45.75,17591.0,45.49,45.78,45.49,45.75,17591.0
2024-11-27 14:50:00,45.75,45.75,45.48,45.53,23168.0,45.75,45.75,45.48,45.53,23168.0
2024-11-27 15:00:00,45.55,45.67,45.49,45.65,21578.0,45.55,45.67,45.49,45.65,21578.0
2024-11-27 15:10:00,45.65,45.81,45.62,45.76,40181.0,45.65,45.81,45.62,45.76,40181.0
2024-11-27 15:20:00,45.75,45.86,45.67,45.75,43200.0,45.75,45.86,45.67,45.75,43200.0
2024-11-27 15:30:00,45.75,45.75,45.54,45.54,55758.0,45.75,45.75,45.54,45.54,55758.0
2024-11-27 15:40:00,45.54,45.67,45.51,45.51,53675.0,45.54,45.67,45.51,45.51,53675.0
2024-11-27 15:50:00,45.5,45.62,45.4,45.43,274697.0,45.5,45.62,45.4,45.43,274697.0
2024-11-29 09:30:00,45.47,46.5,45.47,46.0,48197.0,45.47,46.5,45.47,46.0,48197.0
2024-11-29 09:40:00,45.99,46.86,45.95,46.48,134468.0,45.99,46.86,45.95,46.48,134468.0
2024-11-29 09:50:00,46.6,46.94,46.55,46.81,47147.0,46.6,46.94,46.55,46.81,47147.0
2024-11-29 10:00:00,46.76,46.9,46.45,46.57,32071.0,46.76,46.9,46.45,46.57,32071.0
2024-11-29 10:10:00,46.61,46.98,46.61,46.88,32193.0,46.61,46.98,46.61,46.88,32193.0
2024-11-29 10:20:00,46.81,46.97,46.77,46.83,39258.0,46.81,46.97,46.77,46.83,39258.0
2024-11-29 10:30:00,46.84,47.18,46.83,47.16,58315.0,46.84,47.18,46.83,47.16,58315.0
2024-11-29 10:40:00,47.18,47.4,47.16,47.27,49657.0,47.18,47.4,47.16,47.27,49657.0
2024-11-29 10:50:00,47.27,47.66,47.23,47.43,97641.0,47.27,47.66,47.23,47.43,97641.0
2024-11-29 11:00:00,47.44,47.75,47.4,47.63,86665.0,47.44,47.75,47.4,47.63,86665.0
2024-11-29 11:10:00,47.6,47.76,47.46,47.48,70032.0,47.6,47.76,47.46,47.48,70032.0
2024-11-29 11:20:00,47.5,47.52,47.17,47.49,55455.0,47.5,47.52,47.17,47.49,55455.0
2024-11-29 11:30:00,47.48,47.48,47.1,47.18,48544.0,47.48,47.48,47.1,47.18,48544.0
2024-11-29 11:40:00,47.18,47.26,47.0,47.26,34684.0,47.18,47.26,47.0,47.26,34684.0
2024-11-29 11:50:00,47.26,47.38,47.13,47.23,35736.0,47.26,47.38,47.13,47.23,35736.0
2024-11-29 12:00:00,47.25,47.29,47.13,47.22,22565.0,47.25,47.29,47.13,47.22,22565.0
2024-11-29 12:10:00,47.24,47.26,47.08,47.17,37862.0,47.24,47.26,47.08,47.17,37862.0
2024-11-29 12:20:00,47.16,47.34,46.97,46.99,68127.0,47.16,47.34,46.97,46.99,68127.0
2024-11-29 12:30:00,46.97,46.99,46.76,46.87,107312.0,46.97,46.99,46.76,46.87,107312.0
2024-11-29 12:40:00,46.85,46.9,46.48,46.5,114276.0,46.85,46.9,46.48,46.5,114276.0
2024-11-29 12:50:00,46.44,46.59,46.24,46.32,236824.0,46.44,46.59,46.24,46.32,236824.0
2024-12-02 09:30:00,46.4,46.59,45.8,46.0,87160.0,46.4,46.59,45.8,46.0,87160.0
2024-12-02 09:40:00,45.98,46.47,45.97,46.19,39628.0,45.98,46.47,45.97,46.19,39628.0
2024-12-02 09:50:00,46.2,46.92,46.2,46.8,45663.0,46.2,46.92,46.2,46.8,45663.0
2024-12-02 10:00:00,46.8,47.11,46.79,47.05,70407.0,46.8,47.11,46.79,47.05,70407.0
2024-12-02 10:10:00,47.06,47.39,46.99,47.34,72044.0,47.06,47.39,46.99,47.34,72044.0
2024-12-02 10:20:00,47.34,48.28,47.33,48.2,110773.0,47.34,48.28,47.33,48.2,110773.0
2024-12-02 10:30:00,48.23,48.39,47.98,48.35,59295.0,48.23,48.39,47.98,48.35,59295.0
2024-12-02 10:40:00,48.35,48.35,48.02,48.1,56316.0,48.35,48.35,48.02,48.1,56316.0
2024-12-02 10:50:00,48.07,48.48,48.03,48.47,54938.0,48.07,48.48,48.03,48.47,54938.0
2024-12-02 11:00:00,48.45,48.54,48.23,48.51,122745.0,48.45,48.54,48.23,48.51,122745.0
2024-12-02 11:10:00,48.51,48.51,48.27,48.47,44141.0,48.51,48.51,48.27,48.47,44141.0
2024-12-02 11:20:00,48.5,48.57,48.41,48.42,37807.0,48.5,48.57,48.41,48.42,37807.0
2024-12-02 11:30:00,48.44,48.7,48.38,48.67,34733.0,48.44,48.7,48.38,48.67,34733.0
2024-12-02 11:40:00,48.69,48.72,48.32,48.39,51802.0,48.69,48.72,48.32,48.39,51802.0
2024-12-02 11:50:00,48.41,48.43,48.16,48.35,39558.0,48.41,48.43,48.16,48.35,39558.0
2024-12-02 12:00:00,48.33,48.46,48.21,48.21,39135.0,48.33,48.46,48.21,48.21,39135.0
2024-12-02 12:10:00,48.27,48.34,48.13,48.31,20701.0,48.27,48.34,48.13,48.31,20701.0
2024-12-02 12:20:00,48.28,48.35,48.05,48.11,37753.0,48.28,48.35,48.05,48.11,37753.0
2024-12-02 12:30:00,48.07,48.07,47.9,47.93,36822.0,48.07,48.07,47.9,47.93,36822.0
2024-12-02 12:40:00,47.95,48.19,47.92,48.13,14847.0,47.95,48.19,47.92,48.13,14847.0
2024-12-02 12:50:00,48.15,48.31,47.99,48.01,41615.0,48.15,48.31,47.99,48.01,41615.0
2024-12-02 13:00:00,48.03,48.06,47.89,48.02,14347.0,48.03,48.06,47.89,48.02,14347.0
2024-12-02 13:10:00,48.04,48.04,47.83,47.83,21360.0,48.04,48.04,47.83,47.83,21360.0
2024-12-02 13:20:00,47.84,47.87,47.68,47.82,17172.0,47.84,47.87,47.68,47.82,17172.0
2024-12-02 13:30:00,47.85,48.08,47.77,48.08,41410.0,47.85,48.08,47.77,48.08,41410.0
2024-12-02 13:40:00,48.05,48.05,47.71,47.75,17424.0,48.05,48.05,47.71,47.75,17424.0
2024-12-02 13:50:00,47.75,47.82,47.7,47.79,26149.0,47.75,47.82,47.7,47.79,26149.0
2024-12-02 14:00:00,47.8,47.87,47.7,47.83,44914.0,47.8,47.87,47.7,47.83,44914.0
2024-12-02 14:10:00,47.81,47.83,47.37,47.53,32241.0,47.81,47.83,47.37,47.53,32241.0
2024-12-02 14:20:00,47.59,47.59,47.3,47.36,46786.0,47.59,47.59,47.3,47.36,46786.0
2024-12-02 14:30:00,47.34,47.57,47.26,47.42,40271.0,47.34,47.57,47.26,47.42,40271.0
2024-12-02 14:40:00,47.44,47.84,47.42,47.82,31601.0,47.44,47.84,47.42,47.82,31601.0
2024-12-02 14:50:00,47.81,48.15,47.79,48.12,39396.0,47.81,48.15,47.79,48.12,39396.0
2024-12-02 15:00:00,48.11,48.11,47.9,47.98,20782.0,48.11,48.11,47.9,47.98,20782.0
2024-12-02 15:10:00,47.98,48.07,47.94,48.05,22240.0,47.98,48.07,47.94,48.05,22240.0
2024-12-02 15:20:00,48.05,48.16,48.03,48.08,39479.0,48.05,48.16,48.03,48.08,39479.0
2024-12-02 15:30:00,48.09,48.38,48.04,48.36,48464.0,48.09,48.38,48.04,48.36,48464.0
2024-12-02 15:40:00,48.38,48.47,48.22,48.23,79363.0,48.38,48.47,48.22,48.23,79363.0
2024-12-02 15:50:00,48.23,48.35,47.92,48.08,620806.0,48.23,48.35,47.92,48.08,620806.0
2024-12-03 09:30:00,48.14,48.14,47.36,47.83,71373.0,48.14,48.14,47.36,47.83,71373.0
2024-12-03 09:40:00,47.9,48.18,47.48,48.13,63446.0,47.9,48.18,47.48,48.13,63446.0
2024-12-03 09:50:00,48.12,48.22,47.89,48.21,23865.0,48.12,48.22,47.89,48.21,23865.0
2024-12-03 10:00:00,48.16,48.19,47.69,47.73,36641.0,48.16,48.19,47.69,47.73,36641.0
2024-12-03 10:10:00,47.7,47.89,47.64,47.64,23375.0,47.7,47.89,47.64,47.64,23375.0
2024-12-03 10:20:00,47.65,48.1,47.49,48.05,44437.0,47.65,48.1,47.49,48.05,44437.0
2024-12-03 10:30:00,48.09,48.13,47.81,47.81,51139.0,48.09,48.13,47.81,47.81,51139.0
2024-12-03 10:40:00,47.84,48.0,47.76,48.0,21381.0,47.84,48.0,47.76,48.0,21381.0
2024-12-03 10:50:00,47.97,48.25,47.76,48.25,31630.0,47.97,48.25,47.76,48.25,31630.0
2024-12-03 11:00:00,48.23,48.4,48.18,48.21,27261.0,48.23,48.4,48.18,48.21,27261.0
2024-12-03 11:10:00,48.22,48.31,48.15,48.31,19297.0,48.22,48.31,48.15,48.31,19297.0
2024-12-03 11:20:00,48.3,48.35,48.17,48.25,35629.0,48.3,48.35,48.17,48.25,35629.0
2024-12-03 11:30:00,48.25,48.36,48.17,48.21,17118.0,48.25,48.36,48.17,48.21,17118.0
2024-12-03 11:40:00,48.23,48.52,48.23,48.52,25168.0,48.23,48.52,48.23,48.52,25168.0
2024-12-03 11:50:00,48.5,48.71,48.41,48.52,50392.0,48.5,48.71,48.41,48.52,50392.0
2024-12-03 12:00:00,48.51,48.84,48.51,48.82,43202.0,48.51,48.84,48.51,48.82,43202.0
2024-12-03 12:10:00,48.82,48.82,48.51,48.54,48614.0,48.82,48.82,48.51,48.54,48614.0
2024-12-03 12:20:00,48.57,48.65,48.51,48.65,15972.0,48.57,48.65,48.51,48.65,15972.0
2024-12-03 12:30:00,48.65,48.71,48.55,48.61,22622.0,48.65,48.71,48.55,48.61,22622.0
2024-12-03 12:40:00,48.62,48.89,48.57,48.89,35519.0,48.62,48.89,48.57,48.89,35519.0
2024-12-03 12:50:00,48.87,49.06,48.87,49.03,45769.0,48.87,49.06,48.87,49.03,45769.0
2024-12-03 13:00:00,49.04,49.06,48.86,49.02,47888.0,49.04,49.06,48.86,49.02,47888.0
2024-12-03 13:10:00,49.04,49.1,48.98,49.01,25435.0,49.04,49.1,48.98,49.01,25435.0
2024-12-03 13:20:00,49.0,49.07,48.6,48.6,36074.0,49.0,49.07,48.6,48.6,36074.0
2024-12-03 13:30:00,48.6,48.69,48.58,48.63,17863.0,48.6,48.69,48.58,48.63,17863.0
2024-12-03 13:40:00,48.65,48.75,48.65,48.74,12044.0,48.65,48.75,48.65,48.74,12044.0
2024-12-03 13:50:00,48.73,48.77,48.54,48.65,54043.0,48.73,48.77,48.54,48.65,54043.0
2024-12-03 14:00:00,48.6,48.8,48.45,48.52,34213.0,48.6,48.8,48.45,48.52,34213.0
2024-12-03 14:10:00,48.54,48.71,48.5,48.66,38049.0,48.54,48.71,48.5,48.66,38049.0
2024-12-03 14:20:00,48.65,48.85,48.63,48.76,21404.0,48.65,48.85,48.63,48.76,21404.0
2024-12-03 14:30:00,48.76,48.96,48.71,48.9,22672.0,48.76,48.96,48.71,48.9,22672.0
2024-12-03 14:40:00,48.91,49.07,48.8,49.0,34658.0,48.91,49.07,48.8,49.0,34658.0
2024-12-03 14:50:00,49.01,49.03,48.73,48.76,40716.0,49.01,49.03,48.73,48.76,40716.0
2024-12-03 15:00:00,48.73,48.74,48.62,48.72,26796.0,48.73,48.74,48.62,48.72,26796.0
2024-12-03 15:10:00,48.72,48.78,48.69,48.73,18318.0,48.72,48.78,48.69,48.73,18318.0
2024-12-03 15:20:00,48.72,48.84,48.68,48.79,21303.0,48.72,48.84,48.68,48.79,21303.0
2024-12-03 15:30:00,48.82,48.89,48.65,48.75,61265.0,48.82,48.89,48.65,48.75,61265.0
2024-12-03 15:40:00,48.75,49.05,48.72,49.04,83566.0,48.75,49.05,48.72,49.04,83566.0
2024-12-03 15:50:00,49.04,49.15,48.75,48.78,440814.0,49.04,49.15,48.75,48.78,440814.0
2024-12-04 09:30:00,48.84,49.6,48.49,49.54,67964.0,48.84,49.6,48.49,49.54,67964.0
2024-12-04 09:40:00,49.48,49.8,49.36,49.4,27063.0,49.48,49.8,49.36,49.4,27063.0
2024-12-04 09:50:00,49.4,49.45,48.98,49.05,23047.0,49.4,49.45,48.98,49.05,23047.0
2024-12-04 10:00:00,49.11,49.27,48.87,49.27,25498.0,49.11,49.27,48.87,49.27,25498.0
2024-12-04 10:10:00,49.26,49.41,49.13,49.19,33077.0,49.26,49.41,49.13,49.19,33077.0
2024-12-04 10:20:00,49.19,49.45,49.08,49.45,20953.0,49.19,49.45,49.08,49.45,20953.0
2024-12-04 10:30:00,49.43,49.56,49.33,49.56,30098.0,49.43,49.56,49.33,49.56,30098.0
2024-12-04 10:40:00,49.53,49.53,49.29,49.41,27220.0,49.53,49.53,49.29,49.41,27220.0
2024-12-04 10:50:00,49.4,49.63,49.3,49.55,20496.0,49.4,49.63,49.3,49.55,20496.0
2024-12-04 11:00:00,49.51,49.6,49.39,49.46,25716.0,49.51,49.6,49.39,49.46,25716.0
2024-12-04 11:10:00,49.44,49.68,49.41,49.56,22599.0,49.44,49.68,49.41,49.56,22599.0
2024-12-04 11:20:00,49.55,49.64,49.51,49.51,20414.0,49.55,49.64,49.51,49.51,20414.0
2024-12-04 11:30:00,49.51,49.57,49.44,49.57,20538.0,49.51,49.57,49.44,49.57,20538.0
2024-12-04 11:40:00,49.53,49.8,49.49,49.79,69223.0,49.53,49.8,49.49,49.79,69223.0
2024-12-04 11:50:00,49.82,50.15,49.79,50.13,85716.0,49.82,50.15,49.79,50.13,85716.0
2024-12-04 12:00:00,50.12,50.28,50.09,50.24,100896.0,50.12,50.28,50.09,50.24,100896.0
2024-12-04 12:10:00,50.22,50.58,50.21,50.44,96127.0,50.22,50.58,50.21,50.44,96127.0
2024-12-04 12:20:00,50.44,50.45,50.22,50.32,30219.0,50.44,50.45,50.22,50.32,30219.0
2024-12-04 12:30:00,50.29,50.39,50.11,50.39,53883.0,50.29,50.39,50.11,50.39,53883.0
2024-12-04 12:40:00,50.41,50.44,50.29,50.33,22498.0,50.41,50.44,50.29,50.33,22498.0
2024-12-04 12:50:00,50.33,50.37,50.25,50.3,19020.0,50.33,50.37,50.25,50.3,19020.0
2024-12-04 13:00:00,50.27,50.28,50.05,50.11,19916.0,50.27,50.28,50.05,50.11,19916.0
2024-12-04 13:10:00,50.1,50.11,49.81,49.88,37423.0,50.1,50.11,49.81,49.88,37423.0
2024-12-04 13:20:00,49.91,49.91,49.79,49.88,17320.0,49.91,49.91,49.79,49.88,17320.0
2024-12-04 13:30:00,49.89,49.98,49.6,49.62,37235.0,49.89,49.98,49.6,49.62,37235.0
2024-12-04 13:40:00,49.6,49.83,49.41,49.83,62878.0,49.6,49.83,49.41,49.83,62878.0
2024-12-04 13:50:00,49.85,49.99,49.74,49.92,24760.0,49.85,49.99,49.74,49.92,24760.0
2024-12-04 14:00:00,49.92,49.95,49.58,49.68,24392.0,49.92,49.95,49.58,49.68,24392.0
2024-12-04 14:10:00,49.72,49.79,49.6,49.79,18019.0,49.72,49.79,49.6,49.79,18019.0
2024-12-04 14:20:00,49.81,49.85,49.64,49.71,28495.0,49.81,49.85,49.64,49.71,28495.0
2024-12-04 14:30:00,49.66,49.74,49.49,49.59,26269.0,49.66,49.74,49.49,49.59,26269.0
2024-12-04 14:40:00,49.59,49.74,49.58,49.73,17820.0,49.59,49.74,49.58,49.73,17820.0
2024-12-04 14:50:00,49.73,49.83,49.66,49.67,26907.0,49.73,49.83,49.66,49.67,26907.0
2024-12-04 15:00:00,49.66,49.69,49.55,49.65,19928.0,49.66,49.69,49.55,49.65,19928.0
2024-12-04 15:10:00,49.68,49.73,49.58,49.65,27978.0,49.68,49.73,49.58,49.65,27978.0
2024-12-04 15:20:00,49.65,49.65,49.29,49.32,63676.0,49.65,49.65,49.29,49.32,63676.0
2024-12-04 15:30:00,49.3,49.39,49.24,49.37,47449.0,49.3,49.39,49.24,49.37,47449.0
2024-12-04 15:40:00,49.37,49.46,49.22,49.38,86593.0,49.37,49.46,49.22,49.38,86593.0
2024-12-04 15:50:00,49.45,49.79,49.34,49.67,508276.0,49.45,49.79,49.34,49.67,508276.0
2024-12-05 09:30:00,49.47,49.97,49.24,49.82,32921.0,49.47,49.97,49.24,49.82,32921.0
2024-12-05 09:40:00,49.81,50.3,49.73,49.8,30296.0,49.81,50.3,49.73,49.8,30296.0
2024-12-05 09:50:00,49.83,50.13,49.76,49.89,27615.0,49.83,50.13,49.76,49.89,27615.0
2024-12-05 10:00:00,49.89,50.23,49.61,49.97,21340.0,49.89,50.23,49.61,49.97,21340.0
2024-12-05 10:10:00,49.97,49.97,49.38,49.39,14441.0,49.97,49.97,49.38,49.39,14441.0
2024-12-05 10:20:00,49.39,49.54,49.36,49.54,28531.0,49.39,49.54,49.36,49.54,28531.0
2024-12-05 10:30:00,49.54,49.56,49.27,49.45,22042.0,49.54,49.56,49.27,49.45,22042.0
2024-12-05 10:40:00,49.44,49.48,49.08,49.15,27843.0,49.44,49.48,49.08,49.15,27843.0
2024-12-05 10:50:00,49.24,49.27,49.02,49.21,17142.0,49.24,49.27,49.02,49.21,17142.0
2024-12-05 11:00:00,49.2,49.25,49.05,49.14,14658.0,49.2,49.25,49.05,49.14,14658.0
2024-12-05 11:10:00,49.1,49.21,48.74,48.82,28549.0,49.1,49.21,48.74,48.82,28549.0
2024-12-05 11:20:00,48.88,49.12,48.82,49.0,17839.0,48.88,49.12,48.82,49.0,17839.0
2024-12-05 11:30:00,49.03,49.09,48.82,48.84,21760.0,49.03,49.09,48.82,48.84,21760.0
2024-12-05 11:40:00,48.85,48.89,48.79,48.89,14165.0,48.85,48.89,48.79,48.89,14165.0
2024-12-05 11:50:00,48.88,49.15,48.72,49.07,49417.0,48.88,49.15,48.72,49.07,49417.0
2024-12-05 12:00:00,49.09,49.21,48.99,49.15,29346.0,49.09,49.21,48.99,49.15,29346.0
2024-12-05 12:10:00,49.16,49.17,48.98,49.12,37401.0,49.16,49.17,48.98,49.12,37401.0
2024-12-05 12:20:00,49.16,49.34,49.08,49.31,32145.0,49.16,49.34,49.08,49.31,32145.0
2024-12-05 12:30:00,49.31,49.61,49.3,49.42,63922.0,49.31,49.61,49.3,49.42,63922.0
2024-12-05 12:40:00,49.4,49.47,49.29,49.34,21053.0,49.4,49.47,49.29,49.34,21053.0
2024-12-05 12:50:00,49.33,49.49,49.32,49.4,27508.0,49.33,49.49,49.32,49.4,27508.0
2024-12-05 13:00:00,49.42,49.44,49.32,49.44,19008.0,49.42,49.44,49.32,49.44,19008.0
2024-12-05 13:10:00,49.39,49.42,49.23,49.23,18691.0,49.39,49.42,49.23,49.23,18691.0
2024-12-05 13:20:00,49.23,49.24,49.06,49.06,33871.0,49.23,49.24,49.06,49.06,33871.0
2024-12-05 13:30:00,49.06,49.23,49.0,49.23,22227.0,49.06,49.23,49.0,49.23,22227.0
2024-12-05 13:40:00,49.19,49.36,49.08,49.31,34826.0,49.19,49.36,49.08,49.31,34826.0
2024-12-05 13:50:00,49.34,49.34,49.22,49.22,10287.0,49.34,49.34,49.22,49.22,10287.0
2024-12-05 14:00:00,49.2,49.29,49.06,49.29,13689.0,49.2,49.29,49.06,49.29,13689.0
2024-12-05 14:10:00,49.36,49.47,49.34,49.46,23258.0,49.36,49.47,49.34,49.46,23258.0
2024-12-05 14:20:00,49.49,49.49,49.34,49.44,17894.0,49.49,49.49,49.34,49.44,17894.0
2024-12-05 14:30:00,49.43,49.66,49.41,49.66,30578.0,49.43,49.66,49.41,49.66,30578.0
2024-12-05 14:40:00,49.65,49.7,49.6,49.64,15207.0,49.65,49.7,49.6,49.64,15207.0
2024-12-05 14:50:00,49.63,49.67,49.54,49.6,17566.0,49.63,49.67,49.54,49.6,17566.0
2024-12-05 15:00:00,49.56,49.7,49.48,49.66,36527.0,49.56,49.7,49.48,49.66,36527.0
2024-12-05 15:10:00,49.68,49.79,49.65,49.75,25817.0,49.68,49.79,49.65,49.75,25817.0
2024-12-05 15:20:00,49.73,49.82,49.54,49.59,26962.0,49.73,49.82,49.54,49.59,26962.0
2024-12-05 15:30:00,49.58,49.61,49.37,49.54,31470.0,49.58,49.61,49.37,49.54,31470.0
2024-12-05 15:40:00,49.55,49.61,49.31,49.45,76898.0,49.55,49.61,49.31,49.45,76898.0
2024-12-05 15:50:00,49.45,49.66,49.25,49.27,307916.0,49.45,49.66,49.25,49.27,307916.0
2024-12-06 09:30:00,51.6,52.7,51.1,52.44,332237.0,51.6,52.7,51.1,52.44,332237.0
2024-12-06 09:40:00,52.47,52.5,51.55,51.71,123377.0,52.47,52.5,51.55,51.71,123377.0
2024-12-06 09:50:00,51.8,52.41,51.8,52.19,117535.0,51.8,52.41,51.8,52.19,117535.0
2024-12-06 10:00:00,52.25,53.16,52.14,53.08,283322.0,52.25,53.16,52.14,53.08,283322.0
2024-12-06 10:10:00,53.1,53.34,52.8,52.86,159251.0,53.1,53.34,52.8,52.86,159251.0
2024-12-06 10:20:00,52.86,53.05,52.76,52.89,109341.0,52.86,53.05,52.76,52.89,109341.0
2024-12-06 10:30:00,52.9,53.17,52.61,53.04,180875.0,52.9,53.17,52.61,53.04,180875.0
2024-12-06 10:40:00,53.06,53.55,52.99,53.26,163970.0,53.06,53.55,52.99,53.26,163970.0
2024-12-06 10:50:00,53.26,53.55,53.21,53.5,63673.0,53.26,53.55,53.21,53.5,63673.0
2024-12-06 11:00:00,53.46,53.5,52.85,52.96,55622.0,53.46,53.5,52.85,52.96,55622.0
2024-12-06 11:10:00,52.97,53.09,52.9,53.07,50274.0,52.97,53.09,52.9,53.07,50274.0
2024-12-06 11:20:00,53.04,53.06,52.44,52.67,93274.0,53.04,53.06,52.44,52.67,93274.0
2024-12-06 11:30:00,52.64,52.95,52.59,52.95,47734.0,52.64,52.95,52.59,52.95,47734.0
2024-12-06 11:40:00,52.93,53.13,52.76,53.13,43964.0,52.93,53.13,52.76,53.13,43964.0
2024-12-06 11:50:00,53.14,53.41,53.1,53.39,46179.0,53.14,53.41,53.1,53.39,46179.0
2024-12-06 12:00:00,53.38,53.72,53.26,53.65,86038.0,53.38,53.72,53.26,53.65,86038.0
2024-12-06 12:10:00,53.68,54.09,53.64,53.91,125654.0,53.68,54.09,53.64,53.91,125654.0
2024-12-06 12:20:00,53.98,54.15,53.84,53.91,75444.0,53.98,54.15,53.84,53.91,75444.0
2024-12-06 12:30:00,53.86,54.17,53.85,54.11,66718.0,53.86,54.17,53.85,54.11,66718.0
2024-12-06 12:40:00,54.13,54.27,53.97,54.26,126519.0,54.13,54.27,53.97,54.26,126519.0
2024-12-06 12:50:00,54.28,54.44,54.19,54.21,78055.0,54.28,54.44,54.19,54.21,78055.0
2024-12-06 13:00:00,54.2,54.33,54.09,54.27,51890.0,54.2,54.33,54.09,54.27,51890.0
2024-12-06 13:10:00,54.27,54.34,53.99,54.15,32579.0,54.27,54.34,53.99,54.15,32579.0
2024-12-06 13:20:00,54.15,54.45,54.13,54.3,29908.0,54.15,54.45,54.13,54.3,29908.0
2024-12-06 13:30:00,54.32,54.4,53.94,53.98,57172.0,54.32,54.4,53.94,53.98,57172.0
2024-12-06 13:40:00,54.0,54.02,53.85,53.92,43895.0,54.0,54.02,53.85,53.92,43895.0
2024-12-06 13:50:00,53.91,54.11,53.85,53.97,39232.0,53.91,54.11,53.85,53.97,39232.0
2024-12-06 14:00:00,53.99,54.02,53.69,53.71,24543.0,53.99,54.02,53.69,53.71,24543.0
2024-12-06 14:10:00,53.69,53.8,53.52,53.62,101348.0,53.69,53.8,53.52,53.62,101348.0
2024-12-06 14:20:00,53.6,53.89,53.57,53.86,55100.0,53.6,53.89,53.57,53.86,55100.0
2024-12-06 14:30:00,53.83,53.83,53.56,53.61,34265.0,53.83,53.83,53.56,53.61,34265.0
2024-12-06 14:40:00,53.59,53.7,53.5,53.64,67863.0,53.59,53.7,53.5,53.64,67863.0
2024-12-06 14:50:00,53.66,53.75,53.56,53.59,31108.0,53.66,53.75,53.56,53.59,31108.0
2024-12-06 15:00:00,53.6,53.6,53.18,53.34,47658.0,53.6,53.6,53.18,53.34,47658.0
2024-12-06 15:10:00,53.33,53.56,53.33,53.54,54648.0,53.33,53.56,53.33,53.54,54648.0
2024-12-06 15:20:00,53.56,53.62,53.41,53.41,68688.0,53.56,53.62,53.41,53.41,68688.0
2024-12-06 15:30:00,53.41,53.58,53.35,53.38,79482.0,53.41,53.58,53.35,53.38,79482.0
2024-12-06 15:40:00,53.4,53.78,53.35,53.73,135412.0,53.4,53.78,53.35,53.73,135412.0
2024-12-06 15:50:00,53.73,53.79,53.45,53.53,414028.0,53.73,53.79,53.45,53.53,414028.0
2024-12-09 09:30:00,54.1,55.05,53.85,54.95,150294.0,54.1,55.05,53.85,54.95,150294.0
2024-12-09 09:40:00,55.14,55.33,54.68,54.82,118932.0,55.14,55.33,54.68,54.82,118932.0
2024-12-09 09:50:00,54.85,55.4,54.76,55.34,59585.0,54.85,55.4,54.76,55.34,59585.0
2024-12-09 10:00:00,55.34,55.65,55.25,55.56,77226.0,55.34,55.65,55.25,55.56,77226.0
2024-12-09 10:10:00,55.6,55.61,55.32,55.49,74333.0,55.6,55.61,55.32,55.49,74333.0
2024-12-09 10:20:00,55.53,55.54,55.06,55.14,97011.0,55.53,55.54,55.06,55.14,97011.0
2024-12-09 10:30:00,55.14,55.35,55.08,55.29,67796.0,55.14,55.35,55.08,55.29,67796.0
2024-12-09 10:40:00,55.24,55.29,54.88,55.08,88937.0,55.24,55.29,54.88,55.08,88937.0
2024-12-09 10:50:00,55.23,55.26,54.68,54.77,66121.0,55.23,55.26,54.68,54.77,66121.0
2024-12-09 11:00:00,54.73,54.85,53.8,53.83,126289.0,54.73,54.85,53.8,53.83,126289.0
2024-12-09 11:10:00,53.8,54.37,53.8,54.34,26181.0,53.8,54.37,53.8,54.34,26181.0
2024-12-09 11:20:00,54.35,54.55,54.25,54.55,63173.0,54.35,54.55,54.25,54.55,63173.0
2024-12-09 11:30:00,54.5,54.51,54.25,54.36,31266.0,54.5,54.51,54.25,54.36,31266.0
2024-12-09 11:40:00,54.35,54.37,54.14,54.35,33179.0,54.35,54.37,54.14,54.35,33179.0
2024-12-09 11:50:00,54.34,54.47,54.25,54.4,41223.0,54.34,54.47,54.25,54.4,41223.0
2024-12-09 12:00:00,54.36,54.8,54.36,54.68,39279.0,54.36,54.8,54.36,54.68,39279.0
2024-12-09 12:10:00,54.69,54.81,54.56,54.76,35205.0,54.69,54.81,54.56,54.76,35205.0
2024-12-09 12:20:00,54.79,55.14,54.76,54.99,44311.0,54.79,55.14,54.76,54.99,44311.0
2024-12-09 12:30:00,54.96,55.1,54.95,55.06,29064.0,54.96,55.1,54.95,55.06,29064.0
2024-12-09 12:40:00,55.06,55.22,54.93,55.06,35068.0,55.06,55.22,54.93,55.06,35068.0
2024-12-09 12:50:00,55.08,55.16,54.97,55.04,25585.0,55.08,55.16,54.97,55.04,25585.0
2024-12-09 13:00:00,55.06,55.2,54.95,55.15,24212.0,55.06,55.2,54.95,55.15,24212.0
2024-12-09 13:10:00,55.15,55.22,55.0,55.07,38107.0,55.15,55.22,55.0,55.07,38107.0
2024-12-09 13:20:00,55.09,55.25,54.97,55.23,31640.0,55.09,55.25,54.97,55.23,31640.0
2024-12-09 13:30:00,55.23,55.26,55.13,55.23,27192.0,55.23,55.26,55.13,55.23,27192.0
2024-12-09 13:40:00,55.23,55.4,55.14,55.21,32977.0,55.23,55.4,55.14,55.21,32977.0
2024-12-09 13:50:00,55.19,55.29,55.14,55.15,27977.0,55.19,55.29,55.14,55.15,27977.0
2024-12-09 14:00:00,55.15,55.33,55.07,55.33,47171.0,55.15,55.33,55.07,55.33,47171.0
2024-12-09 14:10:00,55.33,55.37,55.23,55.35,35569.0,55.33,55.37,55.23,55.35,35569.0
2024-12-09 14:20:00,55.35,55.48,55.31,55.48,27451.0,55.35,55.48,55.31,55.48,27451.0
2024-12-09 14:30:00,55.48,55.49,55.26,55.32,41886.0,55.48,55.49,55.26,55.32,41886.0
2024-12-09 14:40:00,55.32,55.4,55.13,55.21,60994.0,55.32,55.4,55.13,55.21,60994.0
2024-12-09 14:50:00,55.21,55.4,55.09,55.33,55803.0,55.21,55.4,55.09,55.33,55803.0
2024-12-09 15:00:00,55.33,55.34,54.95,55.01,34054.0,55.33,55.34,54.95,55.01,34054.0
2024-12-09 15:10:00,55.01,55.11,54.88,54.99,47232.0,55.01,55.11,54.88,54.99,47232.0
2024-12-09 15:20:00,54.97,55.3,54.92,55.25,67333.0,54.97,55.3,54.92,55.25,67333.0
2024-12-09 15:30:00,55.26,55.43,55.16,55.38,66612.0,55.26,55.43,55.16,55.38,66612.0
2024-12-09 15:40:00,55.37,55.48,54.96,54.99,130099.0,55.37,55.48,54.96,54.99,130099.0
2024-12-09 15:50:00,55.01,55.28,54.8,54.91,391001.0,55.01,55.28,54.8,54.91,391001.0
2024-12-10 09:30:00,54.12,54.23,52.88,53.16,130741.0,54.12,54.23,52.88,53.16,130741.0
2024-12-10 09:40:00,53.23,53.28,52.81,53.05,74228.0,53.23,53.28,52.81,53.05,74228.0
2024-12-10 09:50:00,53.05,53.22,52.65,52.72,58152.0,53.05,53.22,52.65,52.72,58152.0
2024-12-10 10:00:00,52.72,53.5,52.7,53.09,72154.0,52.72,53.5,52.7,53.09,72154.0
2024-12-10 10:10:00,53.12,53.86,53.05,53.72,64330.0,53.12,53.86,53.05,53.72,64330.0
2024-12-10 10:20:00,53.77,53.83,53.52,53.52,43377.0,53.77,53.83,53.52,53.52,43377.0
2024-12-10 10:30:00,53.54,54.15,53.52,53.99,39340.0,53.54,54.15,53.52,53.99,39340.0
2024-12-10 10:40:00,54.02,54.43,53.93,54.33,43740.0,54.02,54.43,53.93,54.33,43740.0
2024-12-10 10:50:00,54.35,54.49,54.22,54.35,29309.0,54.35,54.49,54.22,54.35,29309.0
2024-12-10 11:00:00,54.32,54.43,54.13,54.13,44858.0,54.32,54.43,54.13,54.13,44858.0
2024-12-10 11:10:00,54.14,54.4,53.98,54.39,38223.0,54.14,54.4,53.98,54.39,38223.0
2024-12-10 11:20:00,54.38,54.38,54.14,54.14,35452.0,54.38,54.38,54.14,54.14,35452.0
2024-12-10 11:30:00,54.11,54.19,53.92,54.11,31716.0,54.11,54.19,53.92,54.11,31716.0
2024-12-10 11:40:00,54.07,54.25,53.94,54.24,23248.0,54.07,54.25,53.94,54.24,23248.0
2024-12-10 11:50:00,54.26,54.65,54.25,54.65,91517.0,54.26,54.65,54.25,54.65,91517.0
2024-12-10 12:00:00,54.67,54.74,54.34,54.44,34791.0,54.67,54.74,54.34,54.44,34791.0
2024-12-10 12:10:00,54.45,54.81,54.45,54.76,45639.0,54.45,54.81,54.45,54.76,45639.0
2024-12-10 12:20:00,54.78,54.79,54.58,54.58,37878.0,54.78,54.79,54.58,54.58,37878.0
2024-12-10 12:30:00,54.59,54.91,54.58,54.85,36864.0,54.59,54.91,54.58,54.85,36864.0
2024-12-10 12:40:00,54.84,54.84,54.47,54.55,47313.0,54.84,54.84,54.47,54.55,47313.0
2024-12-10 12:50:00,54.58,54.71,54.49,54.7,32286.0,54.58,54.71,54.49,54.7,32286.0
2024-12-10 13:00:00,54.68,54.68,54.4,54.57,86197.0,54.68,54.68,54.4,54.57,86197.0
2024-12-10 13:10:00,54.56,54.64,54.43,54.62,61499.0,54.56,54.64,54.43,54.62,61499.0
2024-12-10 13:20:00,54.62,54.62,54.32,54.36,25458.0,54.62,54.62,54.32,54.36,25458.0
2024-12-10 13:30:00,54.39,54.62,54.36,54.51,14817.0,54.39,54.62,54.36,54.51,14817.0
2024-12-10 13:40:00,54.52,54.79,54.51,54.76,79633.0,54.52,54.79,54.51,54.76,79633.0
2024-12-10 13:50:00,54.77,54.81,54.58,54.81,92278.0,54.77,54.81,54.58,54.81,92278.0
2024-12-10 14:00:00,54.8,54.91,54.7,54.72,38274.0,54.8,54.91,54.7,54.72,38274.0
2024-12-10 14:10:00,54.72,54.92,54.65,54.83,78218.0,54.72,54.92,54.65,54.83,78218.0
2024-12-10 14:20:00,54.82,54.98,54.77,54.97,46490.0,54.82,54.98,54.77,54.97,46490.0
2024-12-10 14:30:00,54.96,55.08,54.83,54.84,69741.0,54.96,55.08,54.83,54.84,69741.0
2024-12-10 14:40:00,54.81,55.01,54.76,54.81,40778.0,54.81,55.01,54.76,54.81,40778.0
2024-12-10 14:50:00,54.8,54.83,54.62,54.75,69833.0,54.8,54.83,54.62,54.75,69833.0
2024-12-10 15:00:00,54.8,54.9,54.66,54.84,52070.0,54.8,54.9,54.66,54.84,52070.0
2024-12-10 15:10:00,54.85,55.04,54.83,54.89,44042.0,54.85,55.04,54.83,54.89,44042.0
2024-12-10 15:20:00,54.88,55.28,54.88,55.18,78978.0,54.88,55.28,54.88,55.18,78978.0
2024-12-10 15:30:00,55.18,55.18,54.75,54.9,65633.0,55.18,55.18,54.75,54.9,65633.0
2024-12-10 15:40:00,54.91,55.07,54.75,55.0,102851.0,54.91,55.07,54.75,55.0,102851.0
2024-12-10 15:50:00,55.02,55.04,54.66,54.72,318586.0,55.02,55.04,54.66,54.72,318586.0
2024-12-11 09:30:00,55.66,56.1,54.58,54.94,92145.0,55.66,56.1,54.58,54.94,92145.0
2024-12-11 09:40:00,54.78,55.31,54.6,55.17,41931.0,54.78,55.31,54.6,55.17,41931.0
2024-12-11 09:50:00,55.31,55.41,54.77,54.84,32436.0,55.31,55.41,54.77,54.84,32436.0
2024-12-11 10:00:00,54.78,55.55,54.78,55.29,34947.0,54.78,55.55,54.78,55.29,34947.0
2024-12-11 10:10:00,55.18,55.3,55.12,55.18,20632.0,55.18,55.3,55.12,55.18,20632.0
2024-12-11 10:20:00,55.18,55.4,55.13,55.16,35005.0,55.18,55.4,55.13,55.16,35005.0
2024-12-11 10:30:00,55.2,55.27,54.59,54.66,75652.0,55.2,55.27,54.59,54.66,75652.0
2024-12-11 10:40:00,54.64,54.75,54.39,54.61,49781.0,54.64,54.75,54.39,54.61,49781.0
2024-12-11 10:50:00,54.61,54.79,54.59,54.67,28223.0,54.61,54.79,54.59,54.67,28223.0
2024-12-11 11:00:00,54.74,55.05,54.73,55.03,21860.0,54.74,55.05,54.73,55.03,21860.0
2024-12-11 11:10:00,55.02,55.2,54.96,55.2,23401.0,55.02,55.2,54.96,55.2,23401.0
2024-12-11 11:20:00,55.21,55.63,55.16,55.57,51180.0,55.21,55.63,55.16,55.57,51180.0
2024-12-11 11:30:00,55.57,55.78,55.5,55.72,39277.0,55.57,55.78,55.5,55.72,39277.0
2024-12-11 11:40:00,55.72,55.98,55.65,55.96,25304.0,55.72,55.98,55.65,55.96,25304.0
2024-12-11 11:50:00,55.97,56.02,55.86,56.01,35619.0,55.97,56.02,55.86,56.01,35619.0
2024-12-11 12:00:00,56.01,56.12,55.79,55.87,38995.0,56.01,56.12,55.79,55.87,38995.0
2024-12-11 12:10:00,55.89,55.99,55.79,55.79,22142.0,55.89,55.99,55.79,55.79,22142.0
2024-12-11 12:20:00,55.8,55.81,55.46,55.53,66841.0,55.8,55.81,55.46,55.53,66841.0
2024-12-11 12:30:00,55.55,55.61,55.39,55.39,36937.0,55.55,55.61,55.39,55.39,36937.0
2024-12-11 12:40:00,55.41,55.45,55.32,55.41,25784.0,55.41,55.45,55.32,55.41,25784.0
2024-12-11 12:50:00,55.4,55.53,55.34,55.53,17254.0,55.4,55.53,55.34,55.53,17254.0
2024-12-11 13:00:00,55.56,55.86,55.54,55.6,314002.0,55.56,55.86,55.54,55.6,314002.0
2024-12-11 13:10:00,55.58,55.64,55.45,55.45,22467.0,55.58,55.64,55.45,55.45,22467.0
2024-12-11 13:20:00,55.46,55.46,55.17,55.23,28692.0,55.46,55.46,55.17,55.23,28692.0
2024-12-11 13:30:00,55.26,55.42,55.15,55.32,26637.0,55.26,55.42,55.15,55.32,26637.0
2024-12-11 13:40:00,55.33,55.33,55.15,55.23,32368.0,55.33,55.33,55.15,55.23,32368.0
2024-12-11 13:50:00,55.22,55.32,55.15,55.32,56990.0,55.22,55.32,55.15,55.32,56990.0
2024-12-11 14:00:00,55.33,55.45,55.31,55.39,17325.0,55.33,55.45,55.31,55.39,17325.0
2024-12-11 14:10:00,55.38,55.45,55.34,55.37,17550.0,55.38,55.45,55.34,55.37,17550.0
2024-12-11 14:20:00,55.35,55.51,55.33,55.44,19050.0,55.35,55.51,55.33,55.44,19050.0
2024-12-11 14:30:00,55.44,55.52,55.4,55.45,25111.0,55.44,55.52,55.4,55.45,25111.0
2024-12-11 14:40:00,55.43,55.43,55.17,55.23,80705.0,55.43,55.43,55.17,55.23,80705.0
2024-12-11 14:50:00,55.21,55.43,55.2,55.39,21806.0,55.21,55.43,55.2,55.39,21806.0
2024-12-11 15:00:00,55.4,55.4,55.18,55.21,23023.0,55.4,55.4,55.18,55.21,23023.0
2024-12-11 15:10:00,55.21,55.38,55.17,55.32,31321.0,55.21,55.38,55.17,55.32,31321.0
2024-12-11 15:20:00,55.35,55.35,55.15,55.24,33807.0,55.35,55.35,55.15,55.24,33807.0
2024-12-11 15:30:00,55.23,55.33,55.15,55.32,51299.0,55.23,55.33,55.15,55.32,51299.0
2024-12-11 15:40:00,55.3,55.5,55.24,55.5,83977.0,55.3,55.5,55.24,55.5,83977.0
2024-12-11 15:50:00,55.49,55.49,54.8,54.91,392563.0,55.49,55.49,54.8,54.91,392563.0
2024-12-12 09:30:00,54.48,55.65,54.27,55.13,106338.0,54.48,55.65,54.27,55.13,106338.0
2024-12-12 09:40:00,55.14,55.8,55.08,55.68,29014.0,55.14,55.8,55.08,55.68,29014.0
2024-12-12 09:50:00,55.66,55.66,55.05,55.22,47270.0,55.66,55.66,55.05,55.22,47270.0
2024-12-12 10:00:00,55.28,55.28,54.34,54.34,48533.0,55.28,55.28,54.34,54.34,48533.0
2024-12-12 10:10:00,54.48,54.69,54.2,54.61,29522.0,54.48,54.69,54.2,54.61,29522.0
2024-12-12 10:20:00,54.64,54.83,54.49,54.75,44899.0,54.64,54.83,54.49,54.75,44899.0
2024-12-12 10:30:00,54.69,54.79,54.54,54.64,24874.0,54.69,54.79,54.54,54.64,24874.0
2024-12-12 10:40:00,54.51,54.58,53.96,54.32,48047.0,54.51,54.58,53.96,54.32,48047.0
2024-12-12 10:50:00,54.27,54.78,54.26,54.7,59077.0,54.27,54.78,54.26,54.7,59077.0
2024-12-12 11:00:00,54.7,54.85,54.45,54.45,45552.0,54.7,54.85,54.45,54.45,45552.0
2024-12-12 11:10:00,54.48,54.48,53.92,53.95,40509.0,54.48,54.48,53.92,53.95,40509.0
2024-12-12 11:20:00,53.98,54.02,53.85,53.98,47708.0,53.98,54.02,53.85,53.98,47708.0
2024-12-12 11:30:00,53.99,53.99,53.7,53.76,99484.0,53.99,53.99,53.7,53.76,99484.0
2024-12-12 11:40:00,53.76,53.76,53.46,53.66,44496.0,53.76,53.76,53.46,53.66,44496.0
2024-12-12 11:50:00,53.63,53.66,53.35,53.43,33286.0,53.63,53.66,53.35,53.43,33286.0
2024-12-12 12:00:00,53.4,53.72,53.39,53.72,36618.0,53.4,53.72,53.39,53.72,36618.0
2024-12-12 12:10:00,53.71,53.87,53.65,53.71,28426.0,53.71,53.87,53.65,53.71,28426.0
2024-12-12 12:20:00,53.73,54.08,53.53,54.04,45995.0,53.73,54.08,53.53,54.04,45995.0
2024-12-12 12:30:00,54.02,54.15,53.93,54.01,42525.0,54.02,54.15,53.93,54.01,42525.0
2024-12-12 12:40:00,54.02,54.02,53.8,53.9,53991.0,54.02,54.02,53.8,53.9,53991.0
2024-12-12 12:50:00,53.86,54.03,53.86,53.94,33724.0,53.86,54.03,53.86,53.94,33724.0
2024-12-12 13:00:00,53.93,53.96,53.61,53.76,35291.0,53.93,53.96,53.61,53.76,35291.0
2024-12-12 13:10:00,53.73,53.86,53.57,53.7,79520.0,53.73,53.86,53.57,53.7,79520.0
2024-12-12 13:20:00,53.7,53.81,53.61,53.69,30169.0,53.7,53.81,53.61,53.69,30169.0
2024-12-12 13:30:00,53.69,53.75,53.65,53.69,47229.0,53.69,53.75,53.65,53.69,47229.0
2024-12-12 13:40:00,53.69,53.73,53.35,53.54,67072.0,53.69,53.73,53.35,53.54,67072.0
2024-12-12 13:50:00,53.54,53.57,53.35,53.36,38760.0,53.54,53.57,53.35,53.36,38760.0
2024-12-12 14:00:00,53.38,53.63,53.35,53.55,134103.0,53.38,53.63,53.35,53.55,134103.0
2024-12-12 14:10:00,53.56,53.59,53.35,53.45,45402.0,53.56,53.59,53.35,53.45,45402.0
2024-12-12 14:20:00,53.44,53.65,53.43,53.65,35146.0,53.44,53.65,53.43,53.65,35146.0
2024-12-12 14:30:00,53.64,53.69,53.39,53.5,28022.0,53.64,53.69,53.39,53.5,28022.0
2024-12-12 14:40:00,53.51,53.69,53.48,53.59,31273.0,53.51,53.69,53.48,53.59,31273.0
2024-12-12 14:50:00,53.6,53.66,53.49,53.58,45109.0,53.6,53.66,53.49,53.58,45109.0
2024-12-12 15:00:00,53.58,53.58,53.35,53.42,51397.0,53.58,53.58,53.35,53.42,51397.0
2024-12-12 15:10:00,53.41,53.43,53.25,53.38,85214.0,53.41,53.43,53.25,53.38,85214.0
2024-12-12 15:20:00,53.36,53.55,53.27,53.3,46220.0,53.36,53.55,53.27,53.3,46220.0
2024-12-12 15:30:00,53.27,53.54,53.27,53.38,64849.0,53.27,53.54,53.27,53.38,64849.0
2024-12-12 15:40:00,53.38,53.65,53.34,53.58,114553.0,53.38,53.65,53.34,53.58,114553.0
2024-12-12 15:50:00,53.6,53.81,53.22,53.25,671826.0,53.6,53.81,53.22,53.25,671826.0
2024-12-13 09:30:00,56.51,56.55,53.51,54.41,489019.0,56.51,56.55,53.51,54.41,489019.0
2024-12-13 09:40:00,54.35,54.73,54.14,54.33,156458.0,54.35,54.73,54.14,54.33,156458.0
2024-12-13 09:50:00,54.33,54.42,53.91,54.2,52640.0,54.33,54.42,53.91,54.2,52640.0
2024-12-13 10:00:00,54.2,54.25,53.74,54.14,68673.0,54.2,54.25,53.74,54.14,68673.0
2024-12-13 10:10:00,54.14,54.27,53.86,53.97,40666.0,54.14,54.27,53.86,53.97,40666.0
2024-12-13 10:20:00,53.98,54.08,53.53,53.76,51702.0,53.98,54.08,53.53,53.76,51702.0
2024-12-13 10:30:00,53.79,53.93,53.45,53.69,85926.0,53.79,53.93,53.45,53.69,85926.0
2024-12-13 10:40:00,53.7,53.86,53.31,53.35,79869.0,53.7,53.86,53.31,53.35,79869.0
2024-12-13 10:50:00,53.41,53.58,53.13,53.2,35672.0,53.41,53.58,53.13,53.2,35672.0
2024-12-13 11:00:00,53.15,53.2,52.64,52.77,57214.0,53.15,53.2,52.64,52.77,57214.0
2024-12-13 11:10:00,52.74,52.95,52.63,52.94,31379.0,52.74,52.95,52.63,52.94,31379.0
2024-12-13 11:20:00,52.94,53.22,52.85,53.18,26079.0,52.94,53.22,52.85,53.18,26079.0
2024-12-13 11:30:00,53.18,53.58,53.17,53.43,37031.0,53.18,53.58,53.17,53.43,37031.0
2024-12-13 11:40:00,53.43,53.72,53.31,53.43,65591.0,53.43,53.72,53.31,53.43,65591.0
2024-12-13 11:50:00,53.44,53.48,53.2,53.26,29622.0,53.44,53.48,53.2,53.26,29622.0
2024-12-13 12:00:00,53.25,53.39,53.15,53.39,20645.0,53.25,53.39,53.15,53.39,20645.0
2024-12-13 12:10:00,53.4,53.69,53.39,53.68,19118.0,53.4,53.69,53.39,53.68,19118.0
2024-12-13 12:20:00,53.62,53.63,53.42,53.52,33350.0,53.62,53.63,53.42,53.52,33350.0
2024-12-13 12:30:00,53.53,53.61,53.34,53.41,24519.0,53.53,53.61,53.34,53.41,24519.0
2024-12-13 12:40:00,53.41,53.45,53.13,53.17,23226.0,53.41,53.45,53.13,53.17,23226.0
2024-12-13 12:50:00,53.15,53.22,53.03,53.04,38333.0,53.15,53.22,53.03,53.04,38333.0
2024-12-13 13:00:00,53.05,53.18,52.96,53.1,30560.0,53.05,53.18,52.96,53.1,30560.0
2024-12-13 13:10:00,53.1,53.27,53.07,53.26,16933.0,53.1,53.27,53.07,53.26,16933.0
2024-12-13 13:20:00,53.27,53.27,53.05,53.16,29485.0,53.27,53.27,53.05,53.16,29485.0
2024-12-13 13:30:00,53.16,53.2,52.82,52.91,13998.0,53.16,53.2,52.82,52.91,13998.0
2024-12-13 13:40:00,52.91,52.93,52.73,52.75,21844.0,52.91,52.93,52.73,52.75,21844.0
2024-12-13 13:50:00,52.75,52.76,52.55,52.65,28698.0,52.75,52.76,52.55,52.65,28698.0
2024-12-13 14:00:00,52.64,52.9,52.59,52.66,33411.0,52.64,52.9,52.59,52.66,33411.0
2024-12-13 14:10:00,52.65,52.68,52.58,52.68,22275.0,52.65,52.68,52.58,52.68,22275.0
2024-12-13 14:20:00,52.68,52.83,52.67,52.74,34212.0,52.68,52.83,52.67,52.74,34212.0
2024-12-13 14:30:00,52.73,52.82,52.33,52.36,63067.0,52.73,52.82,52.33,52.36,63067.0
2024-12-13 14:40:00,52.33,52.37,52.01,52.12,65280.0,52.33,52.37,52.01,52.12,65280.0
2024-12-13 14:50:00,52.09,52.41,52.07,52.28,42577.0,52.09,52.41,52.07,52.28,42577.0
2024-12-13 15:00:00,52.28,52.4,52.2,52.38,57359.0,52.28,52.4,52.2,52.38,57359.0
2024-12-13 15:10:00,52.36,52.38,51.93,51.95,88111.0,52.36,52.38,51.93,51.95,88111.0
2024-12-13 15:20:00,51.95,52.01,51.73,51.73,91716.0,51.95,52.01,51.73,51.73,91716.0
2024-12-13 15:30:00,51.77,52.24,51.74,52.07,80171.0,51.77,52.24,51.74,52.07,80171.0
2024-12-13 15:40:00,52.08,52.4,52.01,52.31,110800.0,52.08,52.4,52.01,52.31,110800.0
2024-12-13 15:50:00,52.33,52.33,52.04,52.32,441688.0,52.33,52.33,52.04,52.32,441688.0
2024-12-16 09:30:00,51.53,51.79,50.62,51.23,147157.0,51.53,51.79,50.62,51.23,147157.0
2024-12-16 09:40:00,51.3,51.6,50.87,51.34,92169.0,51.3,51.6,50.87,51.34,92169.0
2024-12-16 09:50:00,51.28,52.0,51.09,51.93,114809.0,51.28,52.0,51.09,51.93,114809.0
2024-12-16 10:00:00,51.94,52.35,51.83,51.93,64980.0,51.94,52.35,51.83,51.93,64980.0
2024-12-16 10:10:00,51.93,52.02,51.66,51.71,51382.0,51.93,52.02,51.66,51.71,51382.0
2024-12-16 10:20:00,51.71,51.97,51.44,51.82,114077.0,51.71,51.97,51.44,51.82,114077.0
2024-12-16 10:30:00,51.82,52.06,51.67,52.01,43552.0,51.82,52.06,51.67,52.01,43552.0
2024-12-16 10:40:00,52.02,52.1,51.67,51.83,42640.0,52.02,52.1,51.67,51.83,42640.0
2024-12-16 10:50:00,51.78,52.14,51.77,51.98,48035.0,51.78,52.14,51.77,51.98,48035.0
2024-12-16 11:00:00,51.92,52.04,51.71,52.01,34839.0,51.92,52.04,51.71,52.01,34839.0
2024-12-16 11:10:00,51.97,52.03,51.58,51.69,38916.0,51.97,52.03,51.58,51.69,38916.0
2024-12-16 11:20:00,51.74,51.88,51.51,51.52,78686.0,51.74,51.88,51.51,51.52,78686.0
2024-12-16 11:30:00,51.52,51.85,51.46,51.69,52667.0,51.52,51.85,51.46,51.69,52667.0
2024-12-16 11:40:00,51.66,51.73,51.39,51.67,55391.0,51.66,51.73,51.39,51.67,55391.0
2024-12-16 11:50:00,51.64,51.78,51.54,51.71,23385.0,51.64,51.78,51.54,51.71,23385.0
2024-12-16 12:00:00,51.72,51.82,51.29,51.48,38079.0,51.72,51.82,51.29,51.48,38079.0
2024-12-16 12:10:00,51.48,51.55,51.31,51.45,40297.0,51.48,51.55,51.31,51.45,40297.0
2024-12-16 12:20:00,51.42,51.71,51.42,51.68,38259.0,51.42,51.71,51.42,51.68,38259.0
2024-12-16 12:30:00,51.68,51.68,51.28,51.4,42336.0,51.68,51.68,51.28,51.4,42336.0
2024-12-16 12:40:00,51.38,51.4,51.15,51.22,35509.0,51.38,51.4,51.15,51.22,35509.0
2024-12-16 12:50:00,51.22,51.3,51.12,51.23,29465.0,51.22,51.3,51.12,51.23,29465.0
2024-12-16 13:00:00,51.23,51.37,51.18,51.25,29827.0,51.23,51.37,51.18,51.25,29827.0
2024-12-16 13:10:00,51.23,51.33,51.19,51.26,48798.0,51.23,51.33,51.19,51.26,48798.0
2024-12-16 13:20:00,51.28,51.66,51.25,51.37,20301.0,51.28,51.66,51.25,51.37,20301.0
2024-12-16 13:30:00,51.37,51.44,51.28,51.34,26146.0,51.37,51.44,51.28,51.34,26146.0
2024-12-16 13:40:00,51.26,51.41,51.21,51.34,36239.0,51.26,51.41,51.21,51.34,36239.0
2024-12-16 13:50:00,51.35,51.35,51.08,51.16,21748.0,51.35,51.35,51.08,51.16,21748.0
2024-12-16 14:00:00,51.16,51.19,51.04,51.11,22625.0,51.16,51.19,51.04,51.11,22625.0
2024-12-16 14:10:00,51.11,51.2,51.05,51.11,19936.0,51.11,51.2,51.05,51.11,19936.0
2024-12-16 14:20:00,51.08,51.08,50.71,50.76,39329.0,51.08,51.08,50.71,50.76,39329.0
2024-12-16 14:30:00,50.76,51.07,50.65,51.07,54559.0,50.76,51.07,50.65,51.07,54559.0
2024-12-16 14:40:00,51.08,51.16,50.99,51.11,34888.0,51.08,51.16,50.99,51.11,34888.0
2024-12-16 14:50:00,51.08,51.4,50.99,51.35,43609.0,51.08,51.4,50.99,51.35,43609.0
2024-12-16 15:00:00,51.34,51.55,51.24,51.35,57583.0,51.34,51.55,51.24,51.35,57583.0
2024-12-16 15:10:00,51.34,51.45,51.24,51.24,26540.0,51.34,51.45,51.24,51.24,26540.0
2024-12-16 15:20:00,51.22,51.25,50.92,51.07,53115.0,51.22,51.25,50.92,51.07,53115.0
2024-12-16 15:30:00,51.06,51.27,50.96,51.11,92759.0,51.06,51.27,50.96,51.11,92759.0
2024-12-16 15:40:00,51.11,51.11,50.88,51.05,117466.0,51.11,51.11,50.88,51.05,117466.0
2024-12-16 15:50:00,51.04,51.04,50.53,50.56,504378.0,51.04,51.04,50.53,50.56,504378.0
2024-12-17 09:30:00,50.11,51.36,49.73,51.09,84021.0,50.11,51.36,49.73,51.09,84021.0
2024-12-17 09:40:00,51.04,51.08,50.69,50.87,49424.0,51.04,51.08,50.69,50.87,49424.0
2024-12-17 09:50:00,50.99,50.99,50.56,50.66,55208.0,50.99,50.99,50.56,50.66,55208.0
2024-12-17 10:00:00,50.76,50.87,50.48,50.76,36407.0,50.76,50.87,50.48,50.76,36407.0
2024-12-17 10:10:00,50.86,50.96,50.71,50.77,42004.0,50.86,50.96,50.71,50.77,42004.0
2024-12-17 10:20:00,50.77,50.77,50.46,50.52,19882.0,50.77,50.77,50.46,50.52,19882.0
2024-12-17 10:30:00,50.52,50.78,50.44,50.75,32328.0,50.52,50.78,50.44,50.75,32328.0
2024-12-17 10:40:00,50.75,51.03,50.61,50.98,17116.0,50.75,51.03,50.61,50.98,17116.0
2024-12-17 10:50:00,50.98,51.42,50.93,51.28,16802.0,50.98,51.42,50.93,51.28,16802.0
2024-12-17 11:00:00,51.38,51.38,50.92,51.34,30017.0,51.38,51.38,50.92,51.34,30017.0
2024-12-17 11:10:00,51.29,51.34,50.96,51.05,23543.0,51.29,51.34,50.96,51.05,23543.0
2024-12-17 11:20:00,51.05,51.1,50.95,51.06,28738.0,51.05,51.1,50.95,51.06,28738.0
2024-12-17 11:30:00,51.07,51.17,50.99,51.09,25712.0,51.07,51.17,50.99,51.09,25712.0
2024-12-17 11:40:00,51.07,51.28,51.05,51.15,38815.0,51.07,51.28,51.05,51.15,38815.0
2024-12-17 11:50:00,51.13,51.26,50.83,50.87,20740.0,51.13,51.26,50.83,50.87,20740.0
2024-12-17 12:00:00,50.91,50.91,50.67,50.73,32506.0,50.91,50.91,50.67,50.73,32506.0
2024-12-17 12:10:00,50.73,50.73,50.54,50.68,16451.0,50.73,50.73,50.54,50.68,16451.0
2024-12-17 12:20:00,50.69,50.87,50.69,50.84,12398.0,50.69,50.87,50.69,50.84,12398.0
2024-12-17 12:30:00,50.81,50.98,50.77,50.93,21356.0,50.81,50.98,50.77,50.93,21356.0
2024-12-17 12:40:00,50.93,51.08,50.8,50.86,25599.0,50.93,51.08,50.8,50.86,25599.0
2024-12-17 12:50:00,50.87,51.04,50.81,51.02,20914.0,50.87,51.04,50.81,51.02,20914.0
2024-12-17 13:00:00,50.98,51.27,50.98,51.12,14580.0,50.98,51.27,50.98,51.12,14580.0
2024-12-17 13:10:00,51.12,51.31,51.04,51.1,22819.0,51.12,51.31,51.04,51.1,22819.0
2024-12-17 13:20:00,51.08,51.22,51.04,51.17,14891.0,51.08,51.22,51.04,51.17,14891.0
2024-12-17 13:30:00,51.16,51.19,50.98,51.11,18275.0,51.16,51.19,50.98,51.11,18275.0
2024-12-17 13:40:00,51.09,51.25,51.04,51.07,12888.0,51.09,51.25,51.04,51.07,12888.0
2024-12-17 13:50:00,51.06,51.26,51.06,51.2,19697.0,51.06,51.26,51.06,51.2,19697.0
2024-12-17 14:00:00,51.21,51.26,51.14,51.23,17720.0,51.21,51.26,51.14,51.23,17720.0
2024-12-17 14:10:00,51.21,51.27,51.19,51.27,29589.0,51.21,51.27,51.19,51.27,29589.0
2024-12-17 14:20:00,51.24,51.26,51.03,51.07,20187.0,51.24,51.26,51.03,51.07,20187.0
2024-12-17 14:30:00,51.05,51.05,50.82,50.94,19562.0,51.05,51.05,50.82,50.94,19562.0
2024-12-17 14:40:00,50.94,51.03,50.88,51.03,17890.0,50.94,51.03,50.88,51.03,17890.0
2024-12-17 14:50:00,51.0,51.03,50.75,50.77,55120.0,51.0,51.03,50.75,50.77,55120.0
2024-12-17 15:00:00,50.79,50.86,50.67,50.75,32622.0,50.79,50.86,50.67,50.75,32622.0
2024-12-17 15:10:00,50.77,50.79,50.58,50.68,30058.0,50.77,50.79,50.58,50.68,30058.0
2024-12-17 15:20:00,50.66,50.74,50.63,50.69,33185.0,50.66,50.74,50.63,50.69,33185.0
2024-12-17 15:30:00,50.72,50.74,50.45,50.49,61379.0,50.72,50.74,50.45,50.49,61379.0
2024-12-17 15:40:00,50.5,50.52,50.39,50.48,45853.0,50.5,50.52,50.39,50.48,45853.0
2024-12-17 15:50:00,50.51,50.64,50.32,50.43,326481.0,50.51,50.64,50.32,50.43,326481.0
2024-12-18 09:30:00,50.18,50.99,50.18,50.93,35003.0,50.18,50.99,50.18,50.93,35003.0
2024-12-18 09:40:00,50.87,51.02,50.47,50.52,25665.0,50.87,51.02,50.47,50.52,25665.0
2024-12-18 09:50:00,50.46,50.49,50.04,50.13,33707.0,50.46,50.49,50.04,50.13,33707.0
2024-12-18 10:00:00,50.11,50.11,49.5,49.57,73495.0,50.11,50.11,49.5,49.57,73495.0
2024-12-18 10:10:00,49.57,49.59,49.01,49.02,76240.0,49.57,49.59,49.01,49.02,76240.0
2024-12-18 10:20:00,49.0,49.11,48.64,48.75,130671.0,49.0,49.11,48.64,48.75,130671.0
2024-12-18 10:30:00,48.75,49.26,48.74,49.14,126699.0,48.75,49.26,48.74,49.14,126699.0
2024-12-18 10:40:00,49.14,49.28,49.09,49.13,54869.0,49.14,49.28,49.09,49.13,54869.0
2024-12-18 10:50:00,49.15,49.39,49.14,49.3,38156.0,49.15,49.39,49.14,49.3,38156.0
2024-12-18 11:00:00,49.29,49.49,49.13,49.31,57622.0,49.29,49.49,49.13,49.31,57622.0
2024-12-18 11:10:00,49.31,49.33,48.98,49.06,24721.0,49.31,49.33,48.98,49.06,24721.0
2024-12-18 11:20:00,49.03,49.3,49.03,49.17,29734.0,49.03,49.3,49.03,49.17,29734.0
2024-12-18 11:30:00,49.15,49.38,49.15,49.33,22271.0,49.15,49.38,49.15,49.33,22271.0
2024-12-18 11:40:00,49.31,49.33,49.08,49.11,24427.0,49.31,49.33,49.08,49.11,24427.0
2024-12-18 11:50:00,49.12,49.12,48.78,48.84,50407.0,49.12,49.12,48.78,48.84,50407.0
2024-12-18 12:00:00,48.83,49.15,48.77,49.13,44629.0,48.83,49.15,48.77,49.13,44629.0
2024-12-18 12:10:00,49.11,49.29,49.09,49.14,23002.0,49.11,49.29,49.09,49.14,23002.0
2024-12-18 12:20:00,49.14,49.29,49.09,49.28,33901.0,49.14,49.29,49.09,49.28,33901.0
2024-12-18 12:30:00,49.24,49.41,49.2,49.36,38531.0,49.24,49.41,49.2,49.36,38531.0
2024-12-18 12:40:00,49.39,49.77,49.34,49.77,41280.0,49.39,49.77,49.34,49.77,41280.0
2024-12-18 12:50:00,49.77,49.89,49.72,49.76,36443.0,49.77,49.89,49.72,49.76,36443.0
2024-12-18 13:00:00,49.72,49.98,49.69,49.85,28983.0,49.72,49.98,49.69,49.85,28983.0
2024-12-18 13:10:00,49.81,49.86,49.75,49.76,11538.0,49.81,49.86,49.75,49.76,11538.0
2024-12-18 13:20:00,49.76,49.93,49.72,49.91,11374.0,49.76,49.93,49.72,49.91,11374.0
2024-12-18 13:30:00,49.89,50.0,49.84,49.84,18767.0,49.89,50.0,49.84,49.84,18767.0
2024-12-18 13:40:00,49.84,50.01,49.84,49.91,24373.0,49.84,50.01,49.84,49.91,24373.0
2024-12-18 13:50:00,49.91,50.18,49.88,50.04,26780.0,49.91,50.18,49.88,50.04,26780.0
2024-12-18 14:00:00,50.04,50.15,48.76,48.84,65949.0,50.04,50.15,48.76,48.84,65949.0
2024-12-18 14:10:00,48.84,48.84,48.35,48.45,105722.0,48.84,48.84,48.35,48.45,105722.0
2024-12-18 14:20:00,48.46,48.52,48.11,48.11,59831.0,48.46,48.52,48.11,48.11,59831.0
2024-12-18 14:30:00,48.1,48.48,47.84,47.9,133147.0,48.1,48.48,47.84,47.9,133147.0
2024-12-18 14:40:00,47.92,48.05,47.09,47.14,169355.0,47.92,48.05,47.09,47.14,169355.0
2024-12-18 14:50:00,47.14,47.45,46.75,46.84,166748.0,47.14,47.45,46.75,46.84,166748.0
2024-12-18 15:00:00,46.87,47.12,46.6,47.07,135053.0,46.87,47.12,46.6,47.07,135053.0
2024-12-18 15:10:00,47.01,47.05,46.46,46.51,136102.0,47.01,47.05,46.46,46.51,136102.0
2024-12-18 15:20:00,46.51,46.77,46.1,46.15,184927.0,46.51,46.77,46.1,46.15,184927.0
2024-12-18 15:30:00,46.17,46.24,45.81,45.81,315650.0,46.17,46.24,45.81,45.81,315650.0
2024-12-18 15:40:00,45.81,45.95,45.52,45.9,416073.0,45.81,45.95,45.52,45.9,416073.0
2024-12-18 15:50:00,45.95,45.99,45.45,45.45,930261.0,45.95,45.99,45.45,45.45,930261.0
2024-12-19 09:30:00,46.01,46.49,44.76,44.79,148116.0,46.01,46.49,44.76,44.79,148116.0
2024-12-19 09:40:00,44.87,45.08,44.44,44.49,123645.0,44.87,45.08,44.44,44.49,123645.0
2024-12-19 09:50:00,44.5,44.51,43.91,43.91,130858.0,44.5,44.51,43.91,43.91,130858.0
2024-12-19 10:00:00,43.94,43.94,43.3,43.43,137196.0,43.94,43.94,43.3,43.43,137196.0
2024-12-19 10:10:00,43.45,43.8,43.45,43.68,119960.0,43.45,43.8,43.45,43.68,119960.0
2024-12-19 10:20:00,43.61,43.71,43.21,43.25,88940.0,43.61,43.71,43.21,43.25,88940.0
2024-12-19 10:30:00,43.24,43.63,43.24,43.59,116510.0,43.24,43.63,43.24,43.59,116510.0
2024-12-19 10:40:00,43.57,43.75,43.28,43.46,51873.0,43.57,43.75,43.28,43.46,51873.0
2024-12-19 10:50:00,43.5,44.18,43.45,44.15,103632.0,43.5,44.18,43.45,44.15,103632.0
2024-12-19 11:00:00,44.09,44.49,44.01,44.11,195809.0,44.09,44.49,44.01,44.11,195809.0
2024-12-19 11:10:00,44.11,44.59,43.95,44.38,67022.0,44.11,44.59,43.95,44.38,67022.0
2024-12-19 11:20:00,44.4,44.75,44.39,44.72,64083.0,44.4,44.75,44.39,44.72,64083.0
2024-12-19 11:30:00,44.69,44.91,44.54,44.57,65698.0,44.69,44.91,44.54,44.57,65698.0
2024-12-19 11:40:00,44.5,44.53,44.25,44.38,22695.0,44.5,44.53,44.25,44.38,22695.0
2024-12-19 11:50:00,44.38,44.44,44.15,44.21,20649.0,44.38,44.44,44.15,44.21,20649.0
2024-12-19 12:00:00,44.19,44.22,44.0,44.09,48822.0,44.19,44.22,44.0,44.09,48822.0
2024-12-19 12:10:00,44.08,44.09,43.8,43.84,34829.0,44.08,44.09,43.8,43.84,34829.0
2024-12-19 12:20:00,43.83,43.83,43.56,43.64,32314.0,43.83,43.83,43.56,43.64,32314.0
2024-12-19 12:30:00,43.67,43.69,43.45,43.5,41881.0,43.67,43.69,43.45,43.5,41881.0
2024-12-19 12:40:00,43.51,43.76,43.3,43.71,53918.0,43.51,43.76,43.3,43.71,53918.0
2024-12-19 12:50:00,43.72,44.09,43.63,44.06,55005.0,43.72,44.09,43.63,44.06,55005.0
2024-12-19 13:00:00,44.03,44.03,43.79,43.93,36711.0,44.03,44.03,43.79,43.93,36711.0
2024-12-19 13:10:00,43.91,44.01,43.76,43.79,22365.0,43.91,44.01,43.76,43.79,22365.0
2024-12-19 13:20:00,43.82,43.84,43.59,43.79,28730.0,43.82,43.84,43.59,43.79,28730.0
2024-12-19 13:30:00,43.78,44.02,43.69,43.96,52101.0,43.78,44.02,43.69,43.96,52101.0
2024-12-19 13:40:00,44.0,44.13,43.82,43.88,22408.0,44.0,44.13,43.82,43.88,22408.0
2024-12-19 13:50:00,43.86,44.19,43.73,44.19,39896.0,43.86,44.19,43.73,44.19,39896.0
2024-12-19 14:00:00,44.2,44.28,44.11,44.11,51342.0,44.2,44.28,44.11,44.11,51342.0
2024-12-19 14:10:00,44.13,44.13,43.88,44.0,29925.0,44.13,44.13,43.88,44.0,29925.0
2024-12-19 14:20:00,43.98,44.0,43.88,43.88,33022.0,43.98,44.0,43.88,43.88,33022.0
2024-12-19 14:30:00,43.9,43.91,43.68,43.8,26050.0,43.9,43.91,43.68,43.8,26050.0
2024-12-19 14:40:00,43.79,43.83,43.72,43.77,30574.0,43.79,43.83,43.72,43.77,30574.0
2024-12-19 14:50:00,43.79,44.01,43.79,43.93,27994.0,43.79,44.01,43.79,43.93,27994.0
2024-12-19 15:00:00,43.93,43.98,43.68,43.8,54034.0,43.93,43.98,43.68,43.8,54034.0
2024-12-19 15:10:00,43.78,43.87,43.64,43.85,79759.0,43.78,43.87,43.64,43.85,79759.0
2024-12-19 15:20:00,43.85,44.01,43.75,43.85,85186.0,43.85,44.01,43.75,43.85,85186.0
2024-12-19 15:30:00,43.86,43.97,43.61,43.96,101326.0,43.86,43.97,43.61,43.96,101326.0
2024-12-19 15:40:00,43.96,44.05,43.75,43.77,98143.0,43.96,44.05,43.75,43.77,98143.0
2024-12-19 15:50:00,43.76,43.8,43.54,43.76,549798.0,43.76,43.8,43.54,43.76,549798.0
2024-12-20 09:30:00,43.53,45.36,43.28,45.29,114020.0,43.53,45.36,43.28,45.29,114020.0
2024-12-20 09:40:00,45.27,45.27,44.68,45.0,123982.0,45.27,45.27,44.68,45.0,123982.0
2024-12-20 09:50:00,44.94,45.12,44.73,44.9,68329.0,44.94,45.12,44.73,44.9,68329.0
2024-12-20 10:00:00,44.97,45.68,44.97,45.29,118179.0,44.97,45.68,44.97,45.29,118179.0
2024-12-20 10:10:00,45.28,45.71,45.14,45.43,110590.0,45.28,45.71,45.14,45.43,110590.0
2024-12-20 10:20:00,45.42,45.64,45.35,45.37,56326.0,45.42,45.64,45.35,45.37,56326.0
2024-12-20 10:30:00,45.37,46.01,45.36,46.0,78631.0,45.37,46.01,45.36,46.0,78631.0
2024-12-20 10:40:00,45.97,46.13,45.79,45.8,70353.0,45.97,46.13,45.79,45.8,70353.0
2024-12-20 10:50:00,45.81,46.15,45.75,46.01,35531.0,45.81,46.15,45.75,46.01,35531.0
2024-12-20 11:00:00,46.0,46.29,45.96,46.25,43770.0,46.0,46.29,45.96,46.25,43770.0
2024-12-20 11:10:00,46.26,46.79,46.25,46.74,88511.0,46.26,46.79,46.25,46.74,88511.0
2024-12-20 11:20:00,46.75,46.91,46.55,46.74,121042.0,46.75,46.91,46.55,46.74,121042.0
2024-12-20 11:30:00,46.74,47.11,46.6,47.02,108402.0,46.74,47.11,46.6,47.02,108402.0
2024-12-20 11:40:00,46.99,46.99,46.43,46.55,57281.0,46.99,46.99,46.43,46.55,57281.0
2024-12-20 11:50:00,46.57,46.59,45.97,46.14,151441.0,46.57,46.59,45.97,46.14,151441.0
2024-12-20 12:00:00,46.11,46.24,45.9,46.03,76620.0,46.11,46.24,45.9,46.03,76620.0
2024-12-20 12:10:00,46.06,46.1,45.86,45.93,46306.0,46.06,46.1,45.86,45.93,46306.0
2024-12-20 12:20:00,45.93,46.0,45.72,45.92,48102.0,45.93,46.0,45.72,45.92,48102.0
2024-12-20 12:30:00,45.92,45.96,45.64,45.86,55573.0,45.92,45.96,45.64,45.86,55573.0
2024-12-20 12:40:00,45.89,46.0,45.77,45.91,33997.0,45.89,46.0,45.77,45.91,33997.0
2024-12-20 12:50:00,45.89,46.24,45.88,46.24,31647.0,45.89,46.24,45.88,46.24,31647.0
2024-12-20 13:00:00,46.24,46.54,46.17,46.52,57892.0,46.24,46.54,46.17,46.52,57892.0
2024-12-20 13:10:00,46.47,46.47,46.02,46.2,65524.0,46.47,46.47,46.02,46.2,65524.0
2024-12-20 13:20:00,46.2,46.2,45.93,45.98,34335.0,46.2,46.2,45.93,45.98,34335.0
2024-12-20 13:30:00,45.98,46.24,45.93,46.11,34331.0,45.98,46.24,45.93,46.11,34331.0
2024-12-20 13:40:00,46.11,46.19,45.78,45.82,58417.0,46.11,46.19,45.78,45.82,58417.0
2024-12-20 13:50:00,45.84,46.07,45.82,45.92,27850.0,45.84,46.07,45.82,45.92,27850.0
2024-12-20 14:00:00,45.95,45.95,45.62,45.64,16195.0,45.95,45.95,45.62,45.64,16195.0
2024-12-20 14:10:00,45.65,45.8,45.57,45.71,35250.0,45.65,45.8,45.57,45.71,35250.0
2024-12-20 14:20:00,45.74,45.89,45.68,45.84,20269.0,45.74,45.89,45.68,45.84,20269.0
2024-12-20 14:30:00,45.83,46.22,45.81,46.13,40882.0,45.83,46.22,45.81,46.13,40882.0
2024-12-20 14:40:00,46.14,46.23,46.01,46.01,24238.0,46.14,46.23,46.01,46.01,24238.0
2024-12-20 14:50:00,46.01,46.06,45.66,45.68,32857.0,46.01,46.06,45.66,45.68,32857.0
2024-12-20 15:00:00,45.7,45.92,45.67,45.92,39300.0,45.7,45.92,45.67,45.92,39300.0
2024-12-20 15:10:00,45.9,46.04,45.82,45.89,45078.0,45.9,46.04,45.82,45.89,45078.0
2024-12-20 15:20:00,45.91,45.94,45.5,45.54,39673.0,45.91,45.94,45.5,45.54,39673.0
2024-12-20 15:30:00,45.56,45.7,45.37,45.55,80518.0,45.56,45.7,45.37,45.55,80518.0
2024-12-20 15:40:00,45.57,45.65,45.38,45.62,103223.0,45.57,45.65,45.38,45.62,103223.0
2024-12-20 15:50:00,45.6,45.76,45.29,45.7,491570.0,45.6,45.76,45.29,45.7,491570.0
2024-12-23 09:30:00,45.2,45.59,44.91,45.27,68185.0,45.2,45.59,44.91,45.27,68185.0
2024-12-23 09:40:00,45.27,45.57,45.18,45.31,46523.0,45.27,45.57,45.18,45.31,46523.0
2024-12-23 09:50:00,45.25,45.77,45.22,45.54,31736.0,45.25,45.77,45.22,45.54,31736.0
2024-12-23 10:00:00,45.55,45.65,44.96,44.98,37772.0,45.55,45.65,44.96,44.98,37772.0
2024-12-23 10:10:00,45.25,45.31,44.91,45.16,34103.0,45.25,45.31,44.91,45.16,34103.0
2024-12-23 10:20:00,45.11,45.45,45.04,45.39,17674.0,45.11,45.45,45.04,45.39,17674.0
2024-12-23 10:30:00,45.4,45.74,45.34,45.67,20597.0,45.4,45.74,45.34,45.67,20597.0
2024-12-23 10:40:00,45.71,45.74,45.26,45.3,20300.0,45.71,45.74,45.26,45.3,20300.0
2024-12-23 10:50:00,45.29,45.33,45.0,45.18,18304.0,45.29,45.33,45.0,45.18,18304.0
2024-12-23 11:00:00,45.12,45.26,45.06,45.19,23817.0,45.12,45.26,45.06,45.19,23817.0
2024-12-23 11:10:00,45.19,45.43,45.19,45.34,29081.0,45.19,45.43,45.19,45.34,29081.0
2024-12-23 11:20:00,45.34,45.37,45.2,45.2,13243.0,45.34,45.37,45.2,45.2,13243.0
2024-12-23 11:30:00,45.22,45.3,45.0,45.28,25336.0,45.22,45.3,45.0,45.28,25336.0
2024-12-23 11:40:00,45.28,45.47,45.25,45.47,18945.0,45.28,45.47,45.25,45.47,18945.0
2024-12-23 11:50:00,45.44,45.55,45.36,45.55,19153.0,45.44,45.55,45.36,45.55,19153.0
2024-12-23 12:00:00,45.57,45.61,45.4,45.52,19680.0,45.57,45.61,45.4,45.52,19680.0
2024-12-23 12:10:00,45.56,45.56,45.43,45.52,12680.0,45.56,45.56,45.43,45.52,12680.0
2024-12-23 12:20:00,45.52,45.52,45.37,45.43,13498.0,45.52,45.52,45.37,45.43,13498.0
2024-12-23 12:30:00,45.42,45.42,45.15,45.2,18875.0,45.42,45.42,45.15,45.2,18875.0
2024-12-23 12:40:00,45.22,45.3,45.07,45.29,19177.0,45.22,45.3,45.07,45.29,19177.0
2024-12-23 12:50:00,45.29,45.33,45.22,45.23,20424.0,45.29,45.33,45.22,45.23,20424.0
2024-12-23 13:00:00,45.23,45.27,45.12,45.15,15006.0,45.23,45.27,45.12,45.15,15006.0
2024-12-23 13:10:00,45.17,45.24,44.97,45.0,27090.0,45.17,45.24,44.97,45.0,27090.0
2024-12-23 13:20:00,44.97,45.0,44.75,44.79,28226.0,44.97,45.0,44.75,44.79,28226.0
2024-12-23 13:30:00,44.79,44.87,44.7,44.86,25206.0,44.79,44.87,44.7,44.86,25206.0
2024-12-23 13:40:00,44.86,44.89,44.71,44.82,24445.0,44.86,44.89,44.71,44.82,24445.0
2024-12-23 13:50:00,44.84,45.02,44.83,45.01,15921.0,44.84,45.02,44.83,45.01,15921.0
2024-12-23 14:00:00,45.0,45.02,44.89,44.94,23671.0,45.0,45.02,44.89,44.94,23671.0
2024-12-23 14:10:00,44.95,45.04,44.94,45.03,15430.0,44.95,45.04,44.94,45.03,15430.0
2024-12-23 14:20:00,45.03,45.08,44.97,45.0,20283.0,45.03,45.08,44.97,45.0,20283.0
2024-12-23 14:30:00,45.0,45.12,44.94,44.97,26034.0,45.0,45.12,44.94,44.97,26034.0
2024-12-23 14:40:00,44.97,45.32,44.97,45.28,29187.0,44.97,45.32,44.97,45.28,29187.0
2024-12-23 14:50:00,45.26,45.3,45.03,45.08,25703.0,45.26,45.3,45.03,45.08,25703.0
2024-12-23 15:00:00,45.03,45.17,45.0,45.17,33673.0,45.03,45.17,45.0,45.17,33673.0
2024-12-23 15:10:00,45.18,45.24,45.09,45.15,27701.0,45.18,45.24,45.09,45.15,27701.0
2024-12-23 15:20:00,45.17,45.45,45.17,45.43,45049.0,45.17,45.45,45.17,45.43,45049.0
2024-12-23 15:30:00,45.43,45.5,45.4,45.46,38569.0,45.43,45.5,45.4,45.46,38569.0
2024-12-23 15:40:00,45.47,45.51,45.13,45.13,66283.0,45.47,45.51,45.13,45.13,66283.0
2024-12-23 15:50:00,45.15,45.34,44.96,45.23,319324.0,45.15,45.34,44.96,45.23,319324.0
2024-12-24 09:30:00,45.6,45.95,44.99,45.23,60076.0,45.6,45.95,44.99,45.23,60076.0
2024-12-24 09:40:00,45.3,45.42,44.81,44.92,33097.0,45.3,45.42,44.81,44.92,33097.0
2024-12-24 09:50:00,44.95,45.02,44.74,44.83,24078.0,44.95,45.02,44.74,44.83,24078.0
2024-12-24 10:00:00,44.83,45.14,44.82,45.05,22300.0,44.83,45.14,44.82,45.05,22300.0
2024-12-24 10:10:00,45.05,45.5,45.04,45.36,24549.0,45.05,45.5,45.04,45.36,24549.0
2024-12-24 10:20:00,45.31,45.37,45.23,45.27,18368.0,45.31,45.37,45.23,45.27,18368.0
2024-12-24 10:30:00,45.23,45.26,45.05,45.19,7593.0,45.23,45.26,45.05,45.19,7593.0
2024-12-24 10:40:00,45.13,45.45,45.03,45.45,13351.0,45.13,45.45,45.03,45.45,13351.0
2024-12-24 10:50:00,45.45,45.69,45.4,45.65,13401.0,45.45,45.69,45.4,45.65,13401.0
2024-12-24 11:00:00,45.66,45.8,45.5,45.55,24503.0,45.66,45.8,45.5,45.55,24503.0
2024-12-24 11:10:00,45.58,45.61,45.22,45.24,38062.0,45.58,45.61,45.22,45.24,38062.0
2024-12-24 11:20:00,45.19,45.37,45.12,45.18,18145.0,45.19,45.37,45.12,45.18,18145.0
2024-12-24 11:30:00,45.18,45.26,45.14,45.18,16711.0,45.18,45.26,45.14,45.18,16711.0
2024-12-24 11:40:00,45.19,45.24,45.07,45.13,17308.0,45.19,45.24,45.07,45.13,17308.0
2024-12-24 11:50:00,45.14,45.27,45.1,45.18,16582.0,45.14,45.27,45.1,45.18,16582.0
2024-12-24 12:00:00,45.15,45.17,45.03,45.03,10040.0,45.15,45.17,45.03,45.03,10040.0
2024-12-24 12:10:00,45.06,45.18,45.03,45.11,13361.0,45.06,45.18,45.03,45.11,13361.0
2024-12-24 12:20:00,45.07,45.14,45.04,45.12,23484.0,45.07,45.14,45.04,45.12,23484.0
2024-12-24 12:30:00,45.11,45.16,45.01,45.13,25442.0,45.11,45.16,45.01,45.13,25442.0
2024-12-24 12:40:00,45.1,45.13,44.83,44.91,36170.0,45.1,45.13,44.83,44.91,36170.0
2024-12-24 12:50:00,44.89,44.92,44.49,44.8,178334.0,44.89,44.92,44.49,44.8,178334.0
2024-12-26 09:30:00,44.63,45.35,44.34,45.07,36238.0,44.63,45.35,44.34,45.07,36238.0
2024-12-26 09:40:00,45.16,45.63,44.97,45.36,51662.0,45.16,45.63,44.97,45.36,51662.0
2024-12-26 09:50:00,45.25,45.33,44.91,45.08,29734.0,45.25,45.33,44.91,45.08,29734.0
2024-12-26 10:00:00,45.12,45.15,44.81,44.84,12604.0,45.12,45.15,44.81,44.84,12604.0
2024-12-26 10:10:00,44.84,45.05,44.82,45.04,9754.0,44.84,45.05,44.82,45.04,9754.0
2024-12-26 10:20:00,45.03,45.47,45.0,45.23,15754.0,45.03,45.47,45.0,45.23,15754.0
2024-12-26 10:30:00,45.23,45.37,45.12,45.34,16742.0,45.23,45.37,45.12,45.34,16742.0
2024-12-26 10:40:00,45.33,45.36,45.06,45.16,13803.0,45.33,45.36,45.06,45.16,13803.0
2024-12-26 10:50:00,45.16,45.29,45.14,45.27,12185.0,45.16,45.29,45.14,45.27,12185.0
2024-12-26 11:00:00,45.24,45.28,45.16,45.25,17288.0,45.24,45.28,45.16,45.25,17288.0
2024-12-26 11:10:00,45.23,45.47,45.22,45.33,24210.0,45.23,45.47,45.22,45.33,24210.0
2024-12-26 11:20:00,45.28,45.32,45.12,45.18,9289.0,45.28,45.32,45.12,45.18,9289.0
2024-12-26 11:30:00,45.2,45.41,45.16,45.39,31322.0,45.2,45.41,45.16,45.39,31322.0
2024-12-26 11:40:00,45.37,45.41,45.32,45.35,11898.0,45.37,45.41,45.32,45.35,11898.0
2024-12-26 11:50:00,45.35,45.35,45.26,45.27,11613.0,45.35,45.35,45.26,45.27,11613.0
2024-12-26 12:00:00,45.23,45.23,45.01,45.01,14484.0,45.23,45.23,45.01,45.01,14484.0
2024-12-26 12:10:00,45.01,45.04,44.86,44.91,16070.0,45.01,45.04,44.86,44.91,16070.0
2024-12-26 12:20:00,44.88,44.93,44.7,44.71,18912.0,44.88,44.93,44.7,44.71,18912.0
2024-12-26 12:30:00,44.71,44.83,44.62,44.72,34872.0,44.71,44.83,44.62,44.72,34872.0
2024-12-26 12:40:00,44.69,44.73,44.5,44.6,24060.0,44.69,44.73,44.5,44.6,24060.0
2024-12-26 12:50:00,44.61,44.66,44.54,44.63,11594.0,44.61,44.66,44.54,44.63,11594.0
2024-12-26 13:00:00,44.63,44.87,44.61,44.84,15861.0,44.63,44.87,44.61,44.84,15861.0
2024-12-26 13:10:00,44.85,45.08,44.81,45.07,25395.0,44.85,45.08,44.81,45.07,25395.0
2024-12-26 13:20:00,45.05,45.16,44.98,45.11,18772.0,45.05,45.16,44.98,45.11,18772.0
2024-12-26 13:30:00,45.07,45.14,45.06,45.09,11020.0,45.07,45.14,45.06,45.09,11020.0
2024-12-26 13:40:00,45.09,45.1,44.93,44.98,17215.0,45.09,45.1,44.93,44.98,17215.0
2024-12-26 13:50:00,45.0,45.02,44.9,44.98,10624.0,45.0,45.02,44.9,44.98,10624.0
2024-12-26 14:00:00,44.98,45.1,44.88,45.1,19767.0,44.98,45.1,44.88,45.1,19767.0
2024-12-26 14:10:00,45.1,45.14,44.99,45.12,13358.0,45.1,45.14,44.99,45.12,13358.0
2024-12-26 14:20:00,45.13,45.22,45.1,45.22,15970.0,45.13,45.22,45.1,45.22,15970.0
2024-12-26 14:30:00,45.2,45.23,45.1,45.12,14589.0,45.2,45.23,45.1,45.12,14589.0
2024-12-26 14:40:00,45.14,45.22,45.13,45.18,8270.0,45.14,45.22,45.13,45.18,8270.0
2024-12-26 14:50:00,45.18,45.2,45.15,45.17,11511.0,45.18,45.2,45.15,45.17,11511.0
2024-12-26 15:00:00,45.16,45.16,45.07,45.13,12984.0,45.16,45.16,45.07,45.13,12984.0
2024-12-26 15:10:00,45.14,45.17,45.03,45.07,18837.0,45.14,45.17,45.03,45.07,18837.0
2024-12-26 15:20:00,45.08,45.19,45.08,45.14,19643.0,45.08,45.19,45.08,45.14,19643.0
2024-12-26 15:30:00,45.14,45.23,45.13,45.14,19342.0,45.14,45.23,45.13,45.14,19342.0
2024-12-26 15:40:00,45.14,45.19,45.02,45.05,35980.0,45.14,45.19,45.02,45.05,35980.0
2024-12-26 15:50:00,45.03,45.03,44.58,44.6,264142.0,45.03,45.03,44.58,44.6,264142.0
2024-12-27 09:30:00,44.4,44.45,44.04,44.1,36975.0,44.4,44.45,44.04,44.1,36975.0
2024-12-27 09:40:00,44.04,44.47,44.04,44.35,18776.0,44.04,44.47,44.04,44.35,18776.0
2024-12-27 09:50:00,44.3,44.3,43.99,44.05,20515.0,44.3,44.3,43.99,44.05,20515.0
2024-12-27 10:00:00,44.07,44.11,43.66,43.77,31456.0,44.07,44.11,43.66,43.77,31456.0
2024-12-27 10:10:00,43.74,43.76,43.32,43.32,27734.0,43.74,43.76,43.32,43.32,27734.0
2024-12-27 10:20:00,43.36,43.51,43.29,43.42,18562.0,43.36,43.51,43.29,43.42,18562.0
2024-12-27 10:30:00,43.36,43.5,43.33,43.5,7296.0,43.36,43.5,43.33,43.5,7296.0
2024-12-27 10:40:00,43.47,43.87,43.4,43.86,22453.0,43.47,43.87,43.4,43.86,22453.0
2024-12-27 10:50:00,43.86,43.95,43.77,43.81,19897.0,43.86,43.95,43.77,43.81,19897.0
2024-12-27 11:00:00,43.81,43.9,43.72,43.72,9388.0,43.81,43.9,43.72,43.72,9388.0
2024-12-27 11:10:00,43.76,43.76,43.55,43.58,15220.0,43.76,43.76,43.55,43.58,15220.0
2024-12-27 11:20:00,43.58,43.92,43.53,43.91,16110.0,43.58,43.92,43.53,43.91,16110.0
2024-12-27 11:30:00,43.91,44.01,43.9,43.96,14461.0,43.91,44.01,43.9,43.96,14461.0
2024-12-27 11:40:00,43.94,43.94,43.75,43.76,13993.0,43.94,43.94,43.75,43.76,13993.0
2024-12-27 11:50:00,43.76,43.77,43.64,43.73,24046.0,43.76,43.77,43.64,43.73,24046.0
2024-12-27 12:00:00,43.68,43.76,43.57,43.61,13318.0,43.68,43.76,43.57,43.61,13318.0
2024-12-27 12:10:00,43.63,43.63,43.51,43.55,11001.0,43.63,43.63,43.51,43.55,11001.0
2024-12-27 12:20:00,43.55,43.69,43.51,43.69,7859.0,43.55,43.69,43.51,43.69,7859.0
2024-12-27 12:30:00,43.7,43.77,43.44,43.48,7858.0,43.7,43.77,43.44,43.48,7858.0
2024-12-27 12:40:00,43.45,43.53,43.43,43.5,9678.0,43.45,43.53,43.43,43.5,9678.0
2024-12-27 12:50:00,43.53,43.67,43.51,43.61,12803.0,43.53,43.67,43.51,43.61,12803.0
2024-12-27 13:00:00,43.68,43.78,43.67,43.77,15291.0,43.68,43.78,43.67,43.77,15291.0
2024-12-27 13:10:00,43.79,43.87,43.76,43.84,8006.0,43.79,43.87,43.76,43.84,8006.0
2024-12-27 13:20:00,43.84,43.85,43.74,43.75,11602.0,43.84,43.85,43.74,43.75,11602.0
2024-12-27 13:30:00,43.77,43.86,43.72,43.82,15552.0,43.77,43.86,43.72,43.82,15552.0
2024-12-27 13:40:00,43.84,43.89,43.81,43.83,8652.0,43.84,43.89,43.81,43.83,8652.0
2024-12-27 13:50:00,43.8,44.07,43.8,44.05,17742.0,43.8,44.07,43.8,44.05,17742.0
2024-12-27 14:00:00,44.05,44.06,43.76,43.82,19086.0,44.05,44.06,43.76,43.82,19086.0
2024-12-27 14:10:00,43.83,43.89,43.76,43.86,12374.0,43.83,43.89,43.76,43.86,12374.0
2024-12-27 14:20:00,43.86,43.89,43.69,43.72,12322.0,43.86,43.89,43.69,43.72,12322.0
2024-12-27 14:30:00,43.7,43.85,43.68,43.8,14784.0,43.7,43.85,43.68,43.8,14784.0
2024-12-27 14:40:00,43.78,43.89,43.78,43.87,14616.0,43.78,43.89,43.78,43.87,14616.0
2024-12-27 14:50:00,43.89,44.01,43.86,44.0,18287.0,43.89,44.01,43.86,44.0,18287.0
2024-12-27 15:00:00,44.02,44.06,43.9,44.05,19409.0,44.02,44.06,43.9,44.05,19409.0
2024-12-27 15:10:00,44.05,44.05,43.83,43.84,12136.0,44.05,44.05,43.83,43.84,12136.0
2024-12-27 15:20:00,43.83,43.85,43.73,43.76,15823.0,43.83,43.85,43.73,43.76,15823.0
2024-12-27 15:30:00,43.76,43.95,43.74,43.94,23865.0,43.76,43.95,43.74,43.94,23865.0
2024-12-27 15:40:00,43.94,43.94,43.76,43.85,39786.0,43.94,43.94,43.76,43.85,39786.0
2024-12-27 15:50:00,43.87,43.99,43.73,43.76,201923.0,43.87,43.99,43.73,43.76,201923.0
2024-12-30 09:30:00,43.21,43.21,42.37,42.37,72780.0,43.21,43.21,42.37,42.37,72780.0
2024-12-30 09:40:00,42.37,42.84,42.37,42.75,46993.0,42.37,42.84,42.37,42.75,46993.0
2024-12-30 09:50:00,42.75,42.91,42.52,42.52,29317.0,42.75,42.91,42.52,42.52,29317.0
2024-12-30 10:00:00,42.58,43.37,42.52,43.17,40165.0,42.58,43.37,42.52,43.17,40165.0
2024-12-30 10:10:00,43.19,43.58,43.1,43.58,24055.0,43.19,43.58,43.1,43.58,24055.0
2024-12-30 10:20:00,43.5,43.81,43.47,43.8,31495.0,43.5,43.81,43.47,43.8,31495.0
2024-12-30 10:30:00,43.76,43.9,43.7,43.87,28998.0,43.76,43.9,43.7,43.87,28998.0
2024-12-30 10:40:00,43.86,44.31,43.85,44.31,30787.0,43.86,44.31,43.85,44.31,30787.0
2024-12-30 10:50:00,44.32,44.65,44.24,44.61,36921.0,44.32,44.65,44.24,44.61,36921.0
2024-12-30 11:00:00,44.68,44.68,44.42,44.45,67952.0,44.68,44.68,44.42,44.45,67952.0
2024-12-30 11:10:00,44.43,44.65,44.27,44.65,25770.0,44.43,44.65,44.27,44.65,25770.0
2024-12-30 11:20:00,44.67,44.74,44.53,44.74,41802.0,44.67,44.74,44.53,44.74,41802.0
2024-12-30 11:30:00,44.7,44.92,44.6,44.88,20988.0,44.7,44.92,44.6,44.88,20988.0
2024-12-30 11:40:00,44.88,45.0,44.8,44.82,29909.0,44.88,45.0,44.8,44.82,29909.0
2024-12-30 11:50:00,44.82,44.92,44.8,44.82,27365.0,44.82,44.92,44.8,44.82,27365.0
2024-12-30 12:00:00,44.83,44.98,44.75,44.95,29017.0,44.83,44.98,44.75,44.95,29017.0
2024-12-30 12:10:00,44.95,45.2,44.94,45.11,51398.0,44.95,45.2,44.94,45.11,51398.0
2024-12-30 12:20:00,45.14,45.38,45.14,45.28,56733.0,45.14,45.38,45.14,45.28,56733.0
2024-12-30 12:30:00,45.28,45.32,45.13,45.29,31799.0,45.28,45.32,45.13,45.29,31799.0
2024-12-30 12:40:00,45.29,45.46,45.24,45.44,43708.0,45.29,45.46,45.24,45.44,43708.0
2024-12-30 12:50:00,45.45,45.48,45.16,45.26,44384.0,45.45,45.48,45.16,45.26,44384.0
2024-12-30 13:00:00,45.26,45.27,44.96,45.15,24983.0,45.26,45.27,44.96,45.15,24983.0
2024-12-30 13:10:00,45.16,45.19,45.01,45.01,21655.0,45.16,45.19,45.01,45.01,21655.0
2024-12-30 13:20:00,45.02,45.07,44.89,44.95,16385.0,45.02,45.07,44.89,44.95,16385.0
2024-12-30 13:30:00,44.96,45.04,44.89,44.92,23174.0,44.96,45.04,44.89,44.92,23174.0
2024-12-30 13:40:00,44.88,45.16,44.85,45.15,22331.0,44.88,45.16,44.85,45.15,22331.0
2024-12-30 13:50:00,45.17,45.22,44.91,45.03,33510.0,45.17,45.22,44.91,45.03,33510.0
2024-12-30 14:00:00,45.03,45.12,44.95,45.12,26488.0,45.03,45.12,44.95,45.12,26488.0
2024-12-30 14:10:00,45.14,45.2,44.99,45.1,35469.0,45.14,45.2,44.99,45.1,35469.0
2024-12-30 14:20:00,45.09,45.13,44.9,45.02,23867.0,45.09,45.13,44.9,45.02,23867.0
2024-12-30 14:30:00,45.0,45.08,44.88,45.02,25712.0,45.0,45.08,44.88,45.02,25712.0
2024-12-30 14:40:00,44.98,45.13,44.95,45.07,21894.0,44.98,45.13,44.95,45.07,21894.0
2024-12-30 14:50:00,45.07,45.14,45.02,45.09,18361.0,45.07,45.14,45.02,45.09,18361.0
2024-12-30 15:00:00,45.07,45.19,45.05,45.17,20753.0,45.07,45.19,45.05,45.17,20753.0
2024-12-30 15:10:00,45.16,45.17,45.06,45.16,39541.0,45.16,45.17,45.06,45.16,39541.0
2024-12-30 15:20:00,45.14,45.27,45.02,45.09,41668.0,45.14,45.27,45.02,45.09,41668.0
2024-12-30 15:30:00,45.11,45.14,44.9,44.9,51863.0,45.11,45.14,44.9,44.9,51863.0
2024-12-30 15:40:00,44.9,45.13,44.9,45.01,60451.0,44.9,45.13,44.9,45.01,60451.0
2024-12-30 15:50:00,44.98,45.03,44.6,44.65,303538.0,44.98,45.03,44.6,44.65,303538.0
2024-12-31 09:30:00,44.77,45.03,44.22,44.34,68124.0,44.77,45.03,44.22,44.34,68124.0
2024-12-31 09:40:00,44.38,44.88,44.38,44.83,46036.0,44.38,44.88,44.38,44.83,46036.0
2024-12-31 09:50:00,44.82,44.82,44.26,44.44,38343.0,44.82,44.82,44.26,44.44,38343.0
2024-12-31 10:00:00,44.44,44.49,44.09,44.17,29220.0,44.44,44.49,44.09,44.17,29220.0
2024-12-31 10:10:00,44.21,44.53,44.17,44.49,38552.0,44.21,44.53,44.17,44.49,38552.0
2024-12-31 10:20:00,44.48,45.08,44.47,44.93,64902.0,44.48,45.08,44.47,44.93,64902.0
2024-12-31 10:30:00,44.89,44.89,44.58,44.74,48814.0,44.89,44.89,44.58,44.74,48814.0
2024-12-31 10:40:00,44.78,44.87,44.46,44.55,27292.0,44.78,44.87,44.46,44.55,27292.0
2024-12-31 10:50:00,44.53,44.58,44.23,44.23,32610.0,44.53,44.58,44.23,44.23,32610.0
2024-12-31 11:00:00,44.3,44.4,44.22,44.39,63385.0,44.3,44.4,44.22,44.39,63385.0
2024-12-31 11:10:00,44.36,44.43,44.24,44.26,33458.0,44.36,44.43,44.24,44.26,33458.0
2024-12-31 11:20:00,44.25,44.28,44.09,44.16,40095.0,44.25,44.28,44.09,44.16,40095.0
2024-12-31 11:30:00,44.13,44.26,44.12,44.2,30964.0,44.13,44.26,44.12,44.2,30964.0
2024-12-31 11:40:00,44.2,44.48,44.19,44.3,21934.0,44.2,44.48,44.19,44.3,21934.0
2024-12-31 11:50:00,44.28,44.33,44.12,44.24,28689.0,44.28,44.33,44.12,44.24,28689.0
2024-12-31 12:00:00,44.24,44.28,44.08,44.27,19293.0,44.24,44.28,44.08,44.27,19293.0
2024-12-31 12:10:00,44.24,44.28,44.07,44.16,75626.0,44.24,44.28,44.07,44.16,75626.0
2024-12-31 12:20:00,44.15,44.19,43.9,44.05,22471.0,44.15,44.19,43.9,44.05,22471.0
2024-12-31 12:30:00,44.08,44.13,43.96,44.07,17772.0,44.08,44.13,43.96,44.07,17772.0
2024-12-31 12:40:00,44.12,44.26,44.09,44.23,22455.0,44.12,44.26,44.09,44.23,22455.0
2024-12-31 12:50:00,44.25,44.59,44.21,44.55,24048.0,44.25,44.59,44.21,44.55,24048.0
2024-12-31 13:00:00,44.53,44.54,44.38,44.52,13274.0,44.53,44.54,44.38,44.52,13274.0
2024-12-31 13:10:00,44.5,44.5,44.36,44.43,12778.0,44.5,44.5,44.36,44.43,12778.0
2024-12-31 13:20:00,44.43,44.44,44.25,44.27,23956.0,44.43,44.44,44.25,44.27,23956.0
2024-12-31 13:30:00,44.28,44.39,44.15,44.18,33236.0,44.28,44.39,44.15,44.18,33236.0
2024-12-31 13:40:00,44.21,44.36,44.2,44.3,12283.0,44.21,44.36,44.2,44.3,12283.0
2024-12-31 13:50:00,44.3,44.35,44.26,44.3,10336.0,44.3,44.35,44.26,44.3,10336.0
2024-12-31 14:00:00,44.3,44.45,44.23,44.41,33000.0,44.3,44.45,44.23,44.41,33000.0
2024-12-31 14:10:00,44.47,44.52,44.31,44.31,11379.0,44.47,44.52,44.31,44.31,11379.0
2024-12-31 14:20:00,44.32,44.41,44.26,44.31,18699.0,44.32,44.41,44.26,44.31,18699.0
2024-12-31 14:30:00,44.3,44.31,44.17,44.22,24927.0,44.3,44.31,44.17,44.22,24927.0
2024-12-31 14:40:00,44.25,44.27,44.14,44.2,19548.0,44.25,44.27,44.14,44.2,19548.0
2024-12-31 14:50:00,44.22,44.49,44.2,44.48,24190.0,44.22,44.49,44.2,44.48,24190.0
2024-12-31 15:00:00,44.48,44.6,44.47,44.55,34021.0,44.48,44.6,44.47,44.55,34021.0
2024-12-31 15:10:00,44.54,44.54,44.41,44.52,23175.0,44.54,44.54,44.41,44.52,23175.0
2024-12-31 15:20:00,44.53,44.78,44.5,44.72,27780.0,44.53,44.78,44.5,44.72,27780.0
2024-12-31 15:30:00,44.74,44.74,44.56,44.59,45467.0,44.74,44.74,44.56,44.59,45467.0
2024-12-31 15:40:00,44.59,44.65,44.48,44.59,39511.0,44.59,44.65,44.48,44.59,39511.0
2024-12-31 15:50:00,44.59,44.61,44.3,44.33,167984.0,44.59,44.61,44.3,44.33,167984.0
2025-01-02 09:30:00,45.0,45.74,44.63,45.6,66555.0,45.0,45.74,44.63,45.6,66555.0
2025-01-02 09:40:00,45.63,46.33,45.5,46.32,70419.0,45.63,46.33,45.5,46.32,70419.0
2025-01-02 09:50:00,46.34,46.51,46.26,46.36,77655.0,46.34,46.51,46.26,46.36,77655.0
2025-01-02 10:00:00,46.39,46.4,45.82,46.15,76621.0,46.39,46.4,45.82,46.15,76621.0
2025-01-02 10:10:00,46.12,46.5,46.07,46.34,50930.0,46.12,46.5,46.07,46.34,50930.0
2025-01-02 10:20:00,46.35,46.38,45.95,45.98,64625.0,46.35,46.38,45.95,45.98,64625.0
2025-01-02 10:30:00,45.98,46.13,45.75,45.8,37999.0,45.98,46.13,45.75,45.8,37999.0
2025-01-02 10:40:00,45.87,45.97,45.44,45.75,35951.0,45.87,45.97,45.44,45.75,35951.0
2025-01-02 10:50:00,45.74,45.79,45.53,45.53,23126.0,45.74,45.79,45.53,45.53,23126.0
2025-01-02 11:00:00,45.53,45.59,45.12,45.52,48524.0,45.53,45.59,45.12,45.52,48524.0
2025-01-02 11:10:00,45.49,45.61,45.33,45.61,21286.0,45.49,45.61,45.33,45.61,21286.0
2025-01-02 11:20:00,45.62,45.67,45.36,45.53,16370.0,45.62,45.67,45.36,45.53,16370.0
2025-01-02 11:30:00,45.53,45.77,45.45,45.72,41003.0,45.53,45.77,45.45,45.72,41003.0
2025-01-02 11:40:00,45.68,45.78,45.58,45.73,9319.0,45.68,45.78,45.58,45.73,9319.0
2025-01-02 11:50:00,45.69,45.73,45.54,45.63,9068.0,45.69,45.73,45.54,45.63,9068.0
2025-01-02 12:00:00,45.64,45.74,45.49,45.74,23591.0,45.64,45.74,45.49,45.74,23591.0
2025-01-02 12:10:00,45.74,45.94,45.74,45.82,20686.0,45.74,45.94,45.74,45.82,20686.0
2025-01-02 12:20:00,45.84,45.84,45.16,45.16,22168.0,45.84,45.84,45.16,45.16,22168.0
2025-01-02 12:30:00,45.14,45.16,44.91,44.98,25123.0,45.14,45.16,44.91,44.98,25123.0
2025-01-02 12:40:00,44.95,45.1,44.89,44.96,22380.0,44.95,45.1,44.89,44.96,22380.0
2025-01-02 12:50:00,44.93,45.34,44.87,45.34,32685.0,44.93,45.34,44.87,45.34,32685.0
2025-01-02 13:00:00,45.34,45.37,44.97,45.24,19167.0,45.34,45.37,44.97,45.24,19167.0
2025-01-02 13:10:00,45.23,45.25,44.91,45.02,6070.0,45.23,45.25,44.91,45.02,6070.0
2025-01-02 13:20:00,45.04,45.14,44.99,45.05,10349.0,45.04,45.14,44.99,45.05,10349.0
2025-01-02 13:30:00,45.07,45.07,44.79,44.9,18901.0,45.07,45.07,44.79,44.9,18901.0
2025-01-02 13:40:00,44.89,45.03,44.79,44.87,19808.0,44.89,45.03,44.79,44.87,19808.0
2025-01-02 13:50:00,44.88,44.94,44.79,44.91,11125.0,44.88,44.94,44.79,44.91,11125.0
2025-01-02 14:00:00,44.9,45.0,44.74,44.76,16913.0,44.9,45.0,44.74,44.76,16913.0
2025-01-02 14:10:00,44.76,44.76,44.46,44.5,33885.0,44.76,44.76,44.46,44.5,33885.0
2025-01-02 14:20:00,44.5,44.73,44.47,44.7,28265.0,44.5,44.73,44.47,44.7,28265.0
2025-01-02 14:30:00,44.68,44.69,44.5,44.65,35457.0,44.68,44.69,44.5,44.65,35457.0
2025-01-02 14:40:00,44.64,44.88,44.6,44.83,50775.0,44.64,44.88,44.6,44.83,50775.0
2025-01-02 14:50:00,44.81,45.01,44.79,44.79,19026.0,44.81,45.01,44.79,44.79,19026.0
2025-01-02 15:00:00,44.84,45.06,44.81,45.02,13207.0,44.84,45.06,44.81,45.02,13207.0
2025-01-02 15:10:00,45.05,45.23,45.05,45.19,25638.0,45.05,45.23,45.05,45.19,25638.0
2025-01-02 15:20:00,45.21,45.35,45.16,45.29,14969.0,45.21,45.35,45.16,45.29,14969.0
2025-01-02 15:30:00,45.3,45.46,45.19,45.32,36992.0,45.3,45.46,45.19,45.32,36992.0
2025-01-02 15:40:00,45.32,45.74,45.3,45.68,45755.0,45.32,45.74,45.3,45.68,45755.0
2025-01-02 15:50:00,45.7,46.05,45.59,46.03,449043.0,45.7,46.05,45.59,46.03,449043.0
2025-01-03 09:30:00,46.19,46.63,45.12,45.15,89500.0,46.19,46.63,45.12,45.15,89500.0
2025-01-03 09:40:00,45.19,45.53,45.09,45.23,52126.0,45.19,45.53,45.09,45.23,52126.0
2025-01-03 09:50:00,45.29,45.29,44.83,45.02,60122.0,45.29,45.29,44.83,45.02,60122.0
2025-01-03 10:00:00,45.02,45.23,44.71,44.77,83248.0,45.02,45.23,44.71,44.77,83248.0
2025-01-03 10:10:00,44.84,44.9,44.48,44.57,101372.0,44.84,44.9,44.48,44.57,101372.0
2025-01-03 10:20:00,44.57,44.75,44.46,44.71,51847.0,44.57,44.75,44.46,44.71,51847.0
2025-01-03 10:30:00,44.67,45.0,44.5,44.98,59768.0,44.67,45.0,44.5,44.98,59768.0
2025-01-03 10:40:00,44.99,45.0,44.76,44.91,78359.0,44.99,45.0,44.76,44.91,78359.0
2025-01-03 10:50:00,44.91,44.92,44.61,44.73,60694.0,44.91,44.92,44.61,44.73,60694.0
2025-01-03 11:00:00,44.71,45.1,44.68,44.72,109664.0,44.71,45.1,44.68,44.72,109664.0
2025-01-03 11:10:00,44.73,44.89,44.63,44.81,37330.0,44.73,44.89,44.63,44.81,37330.0
2025-01-03 11:20:00,44.85,44.89,44.65,44.74,46636.0,44.85,44.89,44.65,44.74,46636.0
2025-01-03 11:30:00,44.74,44.82,44.47,44.59,81751.0,44.74,44.82,44.47,44.59,81751.0
2025-01-03 11:40:00,44.59,44.7,44.55,44.6,31592.0,44.59,44.7,44.55,44.6,31592.0
2025-01-03 11:50:00,44.6,44.66,44.56,44.57,33330.0,44.6,44.66,44.56,44.57,33330.0
2025-01-03 12:00:00,44.57,45.07,44.53,44.99,82568.0,44.57,45.07,44.53,44.99,82568.0
2025-01-03 12:10:00,45.0,45.05,44.92,44.95,28192.0,45.0,45.05,44.92,44.95,28192.0
2025-01-03 12:20:00,44.96,45.02,44.83,44.85,21067.0,44.96,45.02,44.83,44.85,21067.0
2025-01-03 12:30:00,44.88,44.91,44.71,44.83,40557.0,44.88,44.91,44.71,44.83,40557.0
2025-01-03 12:40:00,44.83,44.88,44.6,44.79,20568.0,44.83,44.88,44.6,44.79,20568.0
2025-01-03 12:50:00,44.79,45.14,44.73,45.09,61684.0,44.79,45.14,44.73,45.09,61684.0
2025-01-03 13:00:00,45.07,45.14,44.91,45.02,44163.0,45.07,45.14,44.91,45.02,44163.0
2025-01-03 13:10:00,45.02,45.41,45.02,45.37,34204.0,45.02,45.41,45.02,45.37,34204.0
2025-01-03 13:20:00,45.4,45.73,45.36,45.66,81951.0,45.4,45.73,45.36,45.66,81951.0
2025-01-03 13:30:00,45.6,45.79,45.5,45.73,89051.0,45.6,45.79,45.5,45.73,89051.0
2025-01-03 13:40:00,45.73,45.81,45.65,45.81,31264.0,45.73,45.81,45.65,45.81,31264.0
2025-01-03 13:50:00,45.79,46.02,45.78,45.87,45391.0,45.79,46.02,45.78,45.87,45391.0
2025-01-03 14:00:00,45.89,46.01,45.82,45.89,21528.0,45.89,46.01,45.82,45.89,21528.0
2025-01-03 14:10:00,45.88,46.04,45.84,45.97,22800.0,45.88,46.04,45.84,45.97,22800.0
2025-01-03 14:20:00,45.96,46.06,45.91,45.95,31067.0,45.96,46.06,45.91,45.95,31067.0
2025-01-03 14:30:00,45.98,46.18,45.95,46.0,38630.0,45.98,46.18,45.95,46.0,38630.0
2025-01-03 14:40:00,46.01,46.2,45.93,46.17,36695.0,46.01,46.2,45.93,46.17,36695.0
2025-01-03 14:50:00,46.17,46.17,45.88,46.06,33737.0,46.17,46.17,45.88,46.06,33737.0
2025-01-03 15:00:00,46.07,46.07,45.69,45.92,31219.0,46.07,46.07,45.69,45.92,31219.0
2025-01-03 15:10:00,45.95,45.95,45.74,45.74,32059.0,45.95,45.95,45.74,45.74,32059.0
2025-01-03 15:20:00,45.74,45.96,45.68,45.87,58944.0,45.74,45.96,45.68,45.87,58944.0
2025-01-03 15:30:00,45.87,46.04,45.77,45.98,48044.0,45.87,46.04,45.77,45.98,48044.0
2025-01-03 15:40:00,45.98,45.99,45.67,45.67,55408.0,45.98,45.99,45.67,45.67,55408.0
2025-01-03 15:50:00,45.67,45.7,45.38,45.58,261094.0,45.67,45.7,45.38,45.58,261094.0
2025-01-06 09:30:00,46.0,46.9,45.99,46.41,145235.0,46.0,46.9,45.99,46.41,145235.0
2025-01-06 09:40:00,46.41,47.37,46.41,47.32,145339.0,46.41,47.37,46.41,47.32,145339.0
2025-01-06 09:50:00,47.26,47.34,46.75,46.8,71969.0,47.26,47.34,46.75,46.8,71969.0
2025-01-06 10:00:00,46.86,47.22,46.7,47.16,69927.0,46.86,47.22,46.7,47.16,69927.0
2025-01-06 10:10:00,47.16,47.38,46.91,47.29,69850.0,47.16,47.38,46.91,47.29,69850.0
2025-01-06 10:20:00,47.26,47.54,47.14,47.52,65351.0,47.26,47.54,47.14,47.52,65351.0
2025-01-06 10:30:00,47.51,47.85,47.46,47.69,63859.0,47.51,47.85,47.46,47.69,63859.0
2025-01-06 10:40:00,47.68,47.88,47.63,47.8,55568.0,47.68,47.88,47.63,47.8,55568.0
2025-01-06 10:50:00,47.75,48.17,47.75,47.97,155419.0,47.75,48.17,47.75,47.97,155419.0
2025-01-06 11:00:00,47.96,48.41,47.75,48.34,103215.0,47.96,48.41,47.75,48.34,103215.0
2025-01-06 11:10:00,48.34,48.68,48.27,48.27,129281.0,48.34,48.68,48.27,48.27,129281.0
2025-01-06 11:20:00,48.25,48.86,48.12,48.86,210907.0,48.25,48.86,48.12,48.86,210907.0
2025-01-06 11:30:00,48.85,48.9,48.53,48.73,83668.0,48.85,48.9,48.53,48.73,83668.0
2025-01-06 11:40:00,48.73,48.79,48.38,48.52,49545.0,48.73,48.79,48.38,48.52,49545.0
2025-01-06 11:50:00,48.53,48.91,48.52,48.76,35639.0,48.53,48.91,48.52,48.76,35639.0
2025-01-06 12:00:00,48.78,48.78,48.4,48.58,31712.0,48.78,48.78,48.4,48.58,31712.0
2025-01-06 12:10:00,48.53,48.57,48.33,48.39,38380.0,48.53,48.57,48.33,48.39,38380.0
2025-01-06 12:20:00,48.34,48.95,48.34,48.89,45563.0,48.34,48.95,48.34,48.89,45563.0
2025-01-06 12:30:00,48.89,48.9,48.43,48.52,34677.0,48.89,48.9,48.43,48.52,34677.0
2025-01-06 12:40:00,48.5,48.67,48.36,48.63,31750.0,48.5,48.67,48.36,48.63,31750.0
2025-01-06 12:50:00,48.61,48.62,48.41,48.58,24853.0,48.61,48.62,48.41,48.58,24853.0
2025-01-06 13:00:00,48.57,48.58,48.16,48.22,28020.0,48.57,48.58,48.16,48.22,28020.0
2025-01-06 13:10:00,48.17,48.45,48.14,48.41,33938.0,48.17,48.45,48.14,48.41,33938.0
2025-01-06 13:20:00,48.39,48.42,48.14,48.17,45433.0,48.39,48.42,48.14,48.17,45433.0
2025-01-06 13:30:00,48.15,48.4,48.12,48.4,30851.0,48.15,48.4,48.12,48.4,30851.0
2025-01-06 13:40:00,48.39,48.44,48.26,48.27,37262.0,48.39,48.44,48.26,48.27,37262.0
2025-01-06 13:50:00,48.23,48.3,47.82,47.82,89535.0,48.23,48.3,47.82,47.82,89535.0
2025-01-06 14:00:00,47.82,47.86,47.43,47.71,64675.0,47.82,47.86,47.43,47.71,64675.0
2025-01-06 14:10:00,47.7,48.09,47.66,48.06,37998.0,47.7,48.09,47.66,48.06,37998.0
2025-01-06 14:20:00,48.06,48.11,47.96,47.97,32825.0,48.06,48.11,47.96,47.97,32825.0
2025-01-06 14:30:00,47.97,48.1,47.94,48.04,31642.0,47.97,48.1,47.94,48.04,31642.0
2025-01-06 14:40:00,48.04,48.21,48.0,48.16,33372.0,48.04,48.21,48.0,48.16,33372.0
2025-01-06 14:50:00,48.15,48.16,47.92,47.92,44549.0,48.15,48.16,47.92,47.92,44549.0
2025-01-06 15:00:00,47.92,47.97,47.79,47.84,42453.0,47.92,47.97,47.79,47.84,42453.0
2025-01-06 15:10:00,47.82,47.95,47.68,47.84,38163.0,47.82,47.95,47.68,47.84,38163.0
2025-01-06 15:20:00,47.83,48.25,47.76,48.25,37955.0,47.83,48.25,47.76,48.25,37955.0
2025-01-06 15:30:00,48.23,48.44,48.17,48.31,81498.0,48.23,48.44,48.17,48.31,81498.0
2025-01-06 15:40:00,48.3,48.36,48.18,48.25,64195.0,48.3,48.36,48.18,48.25,64195.0
2025-01-06 15:50:00,48.24,48.5,48.24,48.46,367191.0,48.24,48.5,48.24,48.46,367191.0
2025-01-07 09:30:00,48.5,48.68,47.68,47.68,35871.0,48.5,48.68,47.68,47.68,35871.0
2025-01-07 09:40:00,47.68,48.28,47.68,48.09,46901.0,47.68,48.28,47.68,48.09,46901.0
2025-01-07 09:50:00,48.09,48.22,47.36,47.4,58077.0,48.09,48.22,47.36,47.4,58077.0
2025-01-07 10:00:00,47.42,47.53,46.07,46.12,148868.0,47.42,47.53,46.07,46.12,148868.0
2025-01-07 10:10:00,46.11,46.21,45.89,45.94,96490.0,46.11,46.21,45.89,45.94,96490.0
2025-01-07 10:20:00,45.94,46.46,45.94,46.34,53512.0,45.94,46.46,45.94,46.34,53512.0
2025-01-07 10:30:00,46.39,46.39,45.59,45.6,49027.0,46.39,46.39,45.59,45.6,49027.0
2025-01-07 10:40:00,45.65,45.83,45.4,45.55,52477.0,45.65,45.83,45.4,45.55,52477.0
2025-01-07 10:50:00,45.57,46.14,45.44,46.08,50229.0,45.57,46.14,45.44,46.08,50229.0
2025-01-07 11:00:00,46.07,46.11,45.73,45.73,37093.0,46.07,46.11,45.73,45.73,37093.0
2025-01-07 11:10:00,45.78,45.78,45.45,45.52,42332.0,45.78,45.78,45.45,45.52,42332.0
2025-01-07 11:20:00,45.54,45.58,45.25,45.53,49154.0,45.54,45.58,45.25,45.53,49154.0
2025-01-07 11:30:00,45.55,45.6,45.12,45.6,43606.0,45.55,45.6,45.12,45.6,43606.0
2025-01-07 11:40:00,45.57,45.57,45.26,45.26,27033.0,45.57,45.57,45.26,45.26,27033.0
2025-01-07 11:50:00,45.26,45.39,45.15,45.22,35747.0,45.26,45.39,45.15,45.22,35747.0
2025-01-07 12:00:00,45.25,45.43,45.22,45.39,20595.0,45.25,45.43,45.22,45.39,20595.0
2025-01-07 12:10:00,45.38,45.71,45.37,45.64,30908.0,45.38,45.71,45.37,45.64,30908.0
2025-01-07 12:20:00,45.64,45.7,45.5,45.66,27525.0,45.64,45.7,45.5,45.66,27525.0
2025-01-07 12:30:00,45.66,45.7,45.42,45.49,24486.0,45.66,45.7,45.42,45.49,24486.0
2025-01-07 12:40:00,45.54,45.57,45.46,45.56,21010.0,45.54,45.57,45.46,45.56,21010.0
2025-01-07 12:50:00,45.57,45.57,45.36,45.5,20862.0,45.57,45.57,45.36,45.5,20862.0
2025-01-07 13:00:00,45.47,45.73,45.46,45.7,28549.0,45.47,45.73,45.46,45.7,28549.0
2025-01-07 13:10:00,45.73,45.99,45.61,45.95,38413.0,45.73,45.99,45.61,45.95,38413.0
2025-01-07 13:20:00,45.95,46.0,45.87,45.96,23985.0,45.95,46.0,45.87,45.96,23985.0
2025-01-07 13:30:00,45.96,45.96,45.82,45.85,22627.0,45.96,45.96,45.82,45.85,22627.0
2025-01-07 13:40:00,45.83,45.97,45.83,45.92,19358.0,45.83,45.97,45.83,45.92,19358.0
2025-01-07 13:50:00,45.91,45.98,45.89,45.98,21038.0,45.91,45.98,45.89,45.98,21038.0
2025-01-07 14:00:00,45.98,46.06,45.9,45.94,24619.0,45.98,46.06,45.9,45.94,24619.0
2025-01-07 14:10:00,45.97,46.18,45.97,46.17,26434.0,45.97,46.18,45.97,46.17,26434.0
2025-01-07 14:20:00,46.17,46.28,46.16,46.27,28740.0,46.17,46.28,46.16,46.27,28740.0
2025-01-07 14:30:00,46.25,46.32,45.97,46.03,29870.0,46.25,46.32,45.97,46.03,29870.0
2025-01-07 14:40:00,45.98,46.13,45.93,46.02,21436.0,45.98,46.13,45.93,46.02,21436.0
2025-01-07 14:50:00,46.01,46.16,45.79,45.92,60813.0,46.01,46.16,45.79,45.92,60813.0
2025-01-07 15:00:00,45.94,45.96,45.78,45.93,26180.0,45.94,45.96,45.78,45.93,26180.0
2025-01-07 15:10:00,45.94,45.97,45.77,45.77,28089.0,45.94,45.97,45.77,45.77,28089.0
2025-01-07 15:20:00,45.78,45.85,45.68,45.76,39685.0,45.78,45.85,45.68,45.76,39685.0
2025-01-07 15:30:00,45.76,45.8,45.6,45.77,52897.0,45.76,45.8,45.6,45.77,52897.0
2025-01-07 15:40:00,45.79,46.13,45.78,46.13,88126.0,45.79,46.13,45.78,46.13,88126.0
2025-01-07 15:50:00,46.14,46.47,46.01,46.06,263238.0,46.14,46.47,46.01,46.06,263238.0
2025-01-08 09:30:00,45.46,45.48,44.8,44.87,48684.0,45.46,45.48,44.8,44.87,48684.0
2025-01-08 09:40:00,44.89,44.98,44.7,44.93,36728.0,44.89,44.98,44.7,44.93,36728.0
2025-01-08 09:50:00,44.89,44.99,44.47,44.53,32282.0,44.89,44.99,44.47,44.53,32282.0
2025-01-08 10:00:00,44.53,45.21,44.49,44.88,53433.0,44.53,45.21,44.49,44.88,53433.0
2025-01-08 10:10:00,44.88,44.88,44.53,44.86,56269.0,44.88,44.88,44.53,44.86,56269.0
2025-01-08 10:20:00,44.79,44.95,44.63,44.78,39245.0,44.79,44.95,44.63,44.78,39245.0
2025-01-08 10:30:00,44.73,44.84,44.61,44.65,15912.0,44.73,44.84,44.61,44.65,15912.0
2025-01-08 10:40:00,44.64,44.74,44.52,44.71,21249.0,44.64,44.74,44.52,44.71,21249.0
2025-01-08 10:50:00,44.73,45.01,44.72,44.93,16220.0,44.73,45.01,44.72,44.93,16220.0
2025-01-08 11:00:00,44.89,44.98,44.69,44.86,15549.0,44.89,44.98,44.69,44.86,15549.0
2025-01-08 11:10:00,44.85,45.01,44.85,44.9,13072.0,44.85,45.01,44.85,44.9,13072.0
2025-01-08 11:20:00,44.94,45.03,44.63,44.68,18316.0,44.94,45.03,44.63,44.68,18316.0
2025-01-08 11:30:00,44.63,44.71,44.47,44.64,28153.0,44.63,44.71,44.47,44.64,28153.0
2025-01-08 11:40:00,44.64,44.93,44.63,44.86,115802.0,44.64,44.93,44.63,44.86,115802.0
2025-01-08 11:50:00,44.85,44.96,44.79,44.91,22791.0,44.85,44.96,44.79,44.91,22791.0
2025-01-08 12:00:00,44.9,45.0,44.7,44.76,30453.0,44.9,45.0,44.7,44.76,30453.0
2025-01-08 12:10:00,44.78,44.81,44.67,44.73,38682.0,44.78,44.81,44.67,44.73,38682.0
2025-01-08 12:20:00,44.72,44.96,44.68,44.71,26950.0,44.72,44.96,44.68,44.71,26950.0
2025-01-08 12:30:00,44.71,44.92,44.65,44.69,23228.0,44.71,44.92,44.65,44.69,23228.0
2025-01-08 12:40:00,44.67,44.95,44.59,44.7,22455.0,44.67,44.95,44.59,44.7,22455.0
2025-01-08 12:50:00,44.74,44.9,44.74,44.84,16895.0,44.74,44.9,44.74,44.84,16895.0
2025-01-08 13:00:00,44.84,45.05,44.84,44.93,24839.0,44.84,45.05,44.84,44.93,24839.0
2025-01-08 13:10:00,44.92,45.25,44.92,45.24,53484.0,44.92,45.25,44.92,45.24,53484.0
2025-01-08 13:20:00,45.24,45.53,45.16,45.35,23425.0,45.24,45.53,45.16,45.35,23425.0
2025-01-08 13:30:00,45.3,45.36,45.11,45.35,22921.0,45.3,45.36,45.11,45.35,22921.0
2025-01-08 13:40:00,45.35,45.5,45.18,45.26,30565.0,45.35,45.5,45.18,45.26,30565.0
2025-01-08 13:50:00,45.27,45.28,45.0,45.26,21110.0,45.27,45.28,45.0,45.26,21110.0
2025-01-08 14:00:00,45.21,45.56,45.17,45.55,17347.0,45.21,45.56,45.17,45.55,17347.0
2025-01-08 14:10:00,45.51,45.54,45.35,45.44,20501.0,45.51,45.54,45.35,45.44,20501.0
2025-01-08 14:20:00,45.46,45.74,45.43,45.69,15186.0,45.46,45.74,45.43,45.69,15186.0
2025-01-08 14:30:00,45.68,45.68,45.43,45.5,17648.0,45.68,45.68,45.43,45.5,17648.0
2025-01-08 14:40:00,45.46,45.74,45.43,45.71,24467.0,45.46,45.74,45.43,45.71,24467.0
2025-01-08 14:50:00,45.73,45.77,45.47,45.5,19320.0,45.73,45.77,45.47,45.5,19320.0
2025-01-08 15:00:00,45.5,45.5,45.22,45.31,24057.0,45.5,45.5,45.22,45.31,24057.0
2025-01-08 15:10:00,45.32,45.39,45.19,45.2,29619.0,45.32,45.39,45.19,45.2,29619.0
2025-01-08 15:20:00,45.18,45.24,44.99,45.04,36309.0,45.18,45.24,44.99,45.04,36309.0
2025-01-08 15:30:00,45.04,45.09,44.96,44.97,45546.0,45.04,45.09,44.96,44.97,45546.0
2025-01-08 15:40:00,44.96,45.06,44.84,45.03,70365.0,44.96,45.06,44.84,45.03,70365.0
2025-01-08 15:50:00,45.04,45.39,44.92,45.32,264075.0,45.04,45.39,44.92,45.32,264075.0
2025-01-10 09:30:00,43.77,44.2,43.3,43.97,113127.0,43.77,44.2,43.3,43.97,113127.0
2025-01-10 09:40:00,43.84,45.0,43.8,45.0,94504.0,43.84,45.0,43.8,45.0,94504.0
2025-01-10 09:50:00,44.98,45.01,44.3,44.35,41946.0,44.98,45.01,44.3,44.35,41946.0
2025-01-10 10:00:00,44.26,44.34,43.87,44.1,51074.0,44.26,44.34,43.87,44.1,51074.0
2025-01-10 10:10:00,44.09,44.29,43.97,44.2,51670.0,44.09,44.29,43.97,44.2,51670.0
2025-01-10 10:20:00,44.22,44.92,44.22,44.92,100021.0,44.22,44.92,44.22,44.92,100021.0
2025-01-10 10:30:00,44.96,45.0,44.71,44.79,52194.0,44.96,45.0,44.71,44.79,52194.0
2025-01-10 10:40:00,44.73,44.88,44.64,44.88,34919.0,44.73,44.88,44.64,44.88,34919.0
2025-01-10 10:50:00,44.84,45.02,44.65,44.77,76633.0,44.84,45.02,44.65,44.77,76633.0
2025-01-10 11:00:00,44.86,44.89,44.63,44.74,30211.0,44.86,44.89,44.63,44.74,30211.0
2025-01-10 11:10:00,44.79,44.81,44.62,44.67,48189.0,44.79,44.81,44.62,44.67,48189.0
2025-01-10 11:20:00,44.66,45.06,44.64,45.0,41439.0,44.66,45.06,44.64,45.0,41439.0
2025-01-10 11:30:00,44.98,45.0,44.72,44.84,48446.0,44.98,45.0,44.72,44.84,48446.0
2025-01-10 11:40:00,44.8,44.88,44.61,44.76,31082.0,44.8,44.88,44.61,44.76,31082.0
2025-01-10 11:50:00,44.76,44.81,44.61,44.69,41432.0,44.76,44.81,44.61,44.69,41432.0
2025-01-10 12:00:00,44.7,44.89,44.57,44.84,36567.0,44.7,44.89,44.57,44.84,36567.0
2025-01-10 12:10:00,44.87,44.88,44.72,44.72,71692.0,44.87,44.88,44.72,44.72,71692.0
2025-01-10 12:20:00,44.72,44.9,44.62,44.85,47879.0,44.72,44.9,44.62,44.85,47879.0
2025-01-10 12:30:00,44.84,44.9,44.72,44.87,28446.0,44.84,44.9,44.72,44.87,28446.0
2025-01-10 12:40:00,44.89,45.0,44.85,44.97,24551.0,44.89,45.0,44.85,44.97,24551.0
2025-01-10 12:50:00,44.97,45.01,44.86,44.86,21151.0,44.97,45.01,44.86,44.86,21151.0
2025-01-10 13:00:00,44.87,44.96,44.83,44.9,24328.0,44.87,44.96,44.83,44.9,24328.0
2025-01-10 13:10:00,44.89,44.96,44.81,44.9,23472.0,44.89,44.96,44.81,44.9,23472.0
2025-01-10 13:20:00,44.9,45.06,44.88,44.94,25326.0,44.9,45.06,44.88,44.94,25326.0
2025-01-10 13:30:00,44.94,45.0,44.87,44.87,30092.0,44.94,45.0,44.87,44.87,30092.0
2025-01-10 13:40:00,44.9,44.96,44.6,44.69,70545.0,44.9,44.96,44.6,44.69,70545.0
2025-01-10 13:50:00,44.66,44.73,44.6,44.61,33549.0,44.66,44.73,44.6,44.61,33549.0
2025-01-10 14:00:00,44.61,44.64,43.96,43.98,25169.0,44.61,44.64,43.96,43.98,25169.0
2025-01-10 14:10:00,43.98,44.27,43.97,44.18,50688.0,43.98,44.27,43.97,44.18,50688.0
2025-01-10 14:20:00,44.15,44.17,43.95,44.14,37226.0,44.15,44.17,43.95,44.14,37226.0
2025-01-10 14:30:00,44.14,44.3,44.08,44.23,30484.0,44.14,44.3,44.08,44.23,30484.0
2025-01-10 14:40:00,44.24,44.4,44.22,44.32,34255.0,44.24,44.4,44.22,44.32,34255.0
2025-01-10 14:50:00,44.3,44.39,44.24,44.28,20413.0,44.3,44.39,44.24,44.28,20413.0
2025-01-10 15:00:00,44.27,44.3,44.04,44.04,25739.0,44.27,44.3,44.04,44.04,25739.0
2025-01-10 15:10:00,44.04,44.16,43.8,44.14,46706.0,44.04,44.16,43.8,44.14,46706.0
2025-01-10 15:20:00,44.14,44.16,44.05,44.09,36813.0,44.14,44.16,44.05,44.09,36813.0
2025-01-10 15:30:00,44.09,44.15,43.92,44.14,180901.0,44.09,44.15,43.92,44.14,180901.0
2025-01-10 15:40:00,44.12,44.29,44.05,44.29,139374.0,44.12,44.29,44.05,44.29,139374.0
2025-01-10 15:50:00,44.25,44.44,44.05,44.11,388105.0,44.25,44.44,44.05,44.11,388105.0
2025-01-13 09:30:00,42.83,43.59,42.46,42.55,165156.0,42.83,43.59,42.46,42.55,165156.0
2025-01-13 09:40:00,42.5,43.59,42.32,43.39,102207.0,42.5,43.59,42.32,43.39,102207.0
2025-01-13 09:50:00,43.46,43.99,43.34,43.65,96714.0,43.46,43.99,43.34,43.65,96714.0
2025-01-13 10:00:00,43.65,44.06,43.55,43.86,37391.0,43.65,44.06,43.55,43.86,37391.0
2025-01-13 10:10:00,43.88,44.17,43.77,44.09,63647.0,43.88,44.17,43.77,44.09,63647.0
2025-01-13 10:20:00,44.06,44.15,43.46,43.47,71234.0,44.06,44.15,43.46,43.47,71234.0
2025-01-13 10:30:00,43.49,43.88,43.45,43.88,36811.0,43.49,43.88,43.45,43.88,36811.0
2025-01-13 10:40:00,43.88,43.94,43.59,43.89,17053.0,43.88,43.94,43.59,43.89,17053.0
2025-01-13 10:50:00,43.86,43.86,43.5,43.62,15963.0,43.86,43.86,43.5,43.62,15963.0
2025-01-13 11:00:00,43.61,43.79,43.51,43.75,80482.0,43.61,43.79,43.51,43.75,80482.0
2025-01-13 11:10:00,43.75,43.93,43.73,43.9,16471.0,43.75,43.93,43.73,43.9,16471.0
2025-01-13 11:20:00,43.87,43.91,43.57,43.69,24579.0,43.87,43.91,43.57,43.69,24579.0
2025-01-13 11:30:00,43.67,43.9,43.59,43.59,23460.0,43.67,43.9,43.59,43.59,23460.0
2025-01-13 11:40:00,43.57,43.82,43.57,43.76,28958.0,43.57,43.82,43.57,43.76,28958.0
2025-01-13 11:50:00,43.72,43.73,43.43,43.46,18861.0,43.72,43.73,43.43,43.46,18861.0
2025-01-13 12:00:00,43.44,43.87,43.35,43.87,30361.0,43.44,43.87,43.35,43.87,30361.0
2025-01-13 12:10:00,43.81,44.0,43.8,44.0,25989.0,43.81,44.0,43.8,44.0,25989.0
2025-01-13 12:20:00,44.0,44.06,43.93,44.01,27254.0,44.0,44.06,43.93,44.01,27254.0
2025-01-13 12:30:00,43.98,44.03,43.88,43.97,25385.0,43.98,44.03,43.88,43.97,25385.0
2025-01-13 12:40:00,43.96,43.97,43.68,43.78,27490.0,43.96,43.97,43.68,43.78,27490.0
2025-01-13 12:50:00,43.78,43.97,43.76,43.89,17128.0,43.78,43.97,43.76,43.89,17128.0
2025-01-13 13:00:00,43.87,43.89,43.54,43.59,15460.0,43.87,43.89,43.54,43.59,15460.0
2025-01-13 13:10:00,43.62,43.75,43.57,43.65,23206.0,43.62,43.75,43.57,43.65,23206.0
2025-01-13 13:20:00,43.64,43.81,43.59,43.75,27378.0,43.64,43.81,43.59,43.75,27378.0
2025-01-13 13:30:00,43.75,43.92,43.75,43.87,19725.0,43.75,43.92,43.75,43.87,19725.0
2025-01-13 13:40:00,43.87,44.02,43.82,44.0,28345.0,43.87,44.02,43.82,44.0,28345.0
2025-01-13 13:50:00,44.0,44.03,43.65,43.85,20387.0,44.0,44.03,43.65,43.85,20387.0
2025-01-13 14:00:00,43.84,43.96,43.74,43.75,19901.0,43.84,43.96,43.74,43.75,19901.0
2025-01-13 14:10:00,43.71,43.78,43.63,43.68,27111.0,43.71,43.78,43.63,43.68,27111.0
2025-01-13 14:20:00,43.68,44.08,43.66,43.93,72151.0,43.68,44.08,43.66,43.93,72151.0
2025-01-13 14:30:00,43.91,43.94,43.76,43.82,19593.0,43.91,43.94,43.76,43.82,19593.0
2025-01-13 14:40:00,43.81,43.83,43.6,43.72,45780.0,43.81,43.83,43.6,43.72,45780.0
2025-01-13 14:50:00,43.72,43.75,43.62,43.69,27123.0,43.72,43.75,43.62,43.69,27123.0
2025-01-13 15:00:00,43.68,43.81,43.6,43.76,49517.0,43.68,43.81,43.6,43.76,49517.0
2025-01-13 15:10:00,43.77,43.94,43.69,43.92,42165.0,43.77,43.94,43.69,43.92,42165.0
2025-01-13 15:20:00,43.91,43.97,43.83,43.92,36133.0,43.91,43.97,43.83,43.92,36133.0
2025-01-13 15:30:00,43.87,43.93,43.79,43.91,34475.0,43.87,43.93,43.79,43.91,34475.0
2025-01-13 15:40:00,43.91,44.05,43.87,43.96,107825.0,43.91,44.05,43.87,43.96,107825.0
2025-01-13 15:50:00,43.91,44.08,43.71,43.73,443885.0,43.91,44.08,43.71,43.73,443885.0
2025-01-14 09:30:00,44.88,45.37,44.72,45.13,89158.0,44.88,45.37,44.72,45.13,89158.0
2025-01-14 09:40:00,45.16,45.23,44.56,44.68,71525.0,45.16,45.23,44.56,44.68,71525.0
2025-01-14 09:50:00,44.63,44.7,43.85,43.91,44904.0,44.63,44.7,43.85,43.91,44904.0
2025-01-14 10:00:00,43.91,44.09,43.69,43.85,44278.0,43.91,44.09,43.69,43.85,44278.0
2025-01-14 10:10:00,43.8,44.18,43.72,43.81,51474.0,43.8,44.18,43.72,43.81,51474.0
2025-01-14 10:20:00,43.8,44.1,43.64,44.1,45556.0,43.8,44.1,43.64,44.1,45556.0
2025-01-14 10:30:00,44.1,44.14,43.78,43.78,44682.0,44.1,44.14,43.78,43.78,44682.0
2025-01-14 10:40:00,43.78,44.13,43.77,43.92,32994.0,43.78,44.13,43.77,43.92,32994.0
2025-01-14 10:50:00,43.91,43.91,43.71,43.78,35238.0,43.91,43.91,43.71,43.78,35238.0
2025-01-14 11:00:00,43.77,43.81,43.37,43.45,35508.0,43.77,43.81,43.37,43.45,35508.0
2025-01-14 11:10:00,43.44,43.54,43.25,43.27,35431.0,43.44,43.54,43.25,43.27,35431.0
2025-01-14 11:20:00,43.29,43.83,43.29,43.68,15698.0,43.29,43.83,43.29,43.68,15698.0
2025-01-14 11:30:00,43.68,43.75,43.51,43.73,21814.0,43.68,43.75,43.51,43.73,21814.0
2025-01-14 11:40:00,43.75,43.79,43.46,43.62,32671.0,43.75,43.79,43.46,43.62,32671.0
2025-01-14 11:50:00,43.62,43.65,43.23,43.24,60004.0,43.62,43.65,43.23,43.24,60004.0
2025-01-14 12:00:00,43.25,43.45,43.17,43.31,34081.0,43.25,43.45,43.17,43.31,34081.0
2025-01-14 12:10:00,43.32,43.41,43.13,43.29,26210.0,43.32,43.41,43.13,43.29,26210.0
2025-01-14 12:20:00,43.29,43.33,43.13,43.29,69155.0,43.29,43.33,43.13,43.29,69155.0
2025-01-14 12:30:00,43.27,43.3,43.05,43.14,45135.0,43.27,43.3,43.05,43.14,45135.0
2025-01-14 12:40:00,43.14,43.36,43.11,43.24,52643.0,43.14,43.36,43.11,43.24,52643.0
2025-01-14 12:50:00,43.23,43.35,43.18,43.34,23722.0,43.23,43.35,43.18,43.34,23722.0
2025-01-14 13:00:00,43.33,43.41,43.32,43.35,32145.0,43.33,43.41,43.32,43.35,32145.0
2025-01-14 13:10:00,43.33,43.35,43.15,43.29,24506.0,43.33,43.35,43.15,43.29,24506.0
2025-01-14 13:20:00,43.29,43.32,43.2,43.32,43305.0,43.29,43.32,43.2,43.32,43305.0
2025-01-14 13:30:00,43.3,43.36,43.17,43.29,100171.0,43.3,43.36,43.17,43.29,100171.0
2025-01-14 13:40:00,43.3,43.42,43.29,43.4,30332.0,43.3,43.42,43.29,43.4,30332.0
2025-01-14 13:50:00,43.39,43.63,43.36,43.48,70162.0,43.39,43.63,43.36,43.48,70162.0
2025-01-14 14:00:00,43.5,43.5,43.17,43.34,41797.0,43.5,43.5,43.17,43.34,41797.0
2025-01-14 14:10:00,43.33,43.35,43.16,43.19,37772.0,43.33,43.35,43.16,43.19,37772.0
2025-01-14 14:20:00,43.2,43.2,43.0,43.07,32743.0,43.2,43.2,43.0,43.07,32743.0
2025-01-14 14:30:00,43.02,43.1,42.95,43.07,55477.0,43.02,43.1,42.95,43.07,55477.0
2025-01-14 14:40:00,43.06,43.18,43.02,43.06,27396.0,43.06,43.18,43.02,43.06,27396.0
2025-01-14 14:50:00,43.05,43.07,42.73,42.91,91184.0,43.05,43.07,42.73,42.91,91184.0
2025-01-14 15:00:00,42.93,42.95,42.6,42.83,48215.0,42.93,42.95,42.6,42.83,48215.0
2025-01-14 15:10:00,42.81,43.0,42.68,42.91,39494.0,42.81,43.0,42.68,42.91,39494.0
2025-01-14 15:20:00,42.91,43.1,42.79,43.09,44476.0,42.91,43.1,42.79,43.09,44476.0
2025-01-14 15:30:00,43.09,43.09,42.9,43.04,46236.0,43.09,43.09,42.9,43.04,46236.0
2025-01-14 15:40:00,43.02,43.05,42.91,42.98,55583.0,43.02,43.05,42.91,42.98,55583.0
2025-01-14 15:50:00,42.98,43.13,42.66,42.7,412640.0,42.98,43.13,42.66,42.7,412640.0
2025-01-15 09:30:00,45.15,45.8,44.4,44.56,198069.0,45.15,45.8,44.4,44.56,198069.0
2025-01-15 09:40:00,44.54,44.7,44.0,44.29,74015.0,44.54,44.7,44.0,44.29,74015.0
2025-01-15 09:50:00,44.29,44.53,44.09,44.5,68036.0,44.29,44.53,44.09,44.5,68036.0
2025-01-15 10:00:00,44.55,44.89,44.47,44.75,77501.0,44.55,44.89,44.47,44.75,77501.0
2025-01-15 10:10:00,44.78,45.0,44.7,44.75,70520.0,44.78,45.0,44.7,44.75,70520.0
2025-01-15 10:20:00,44.75,44.78,44.44,44.66,57255.0,44.75,44.78,44.44,44.66,57255.0
2025-01-15 10:30:00,44.65,44.72,44.35,44.37,50194.0,44.65,44.72,44.35,44.37,50194.0
2025-01-15 10:40:00,44.35,44.45,43.88,43.88,69851.0,44.35,44.45,43.88,43.88,69851.0
2025-01-15 10:50:00,43.89,44.13,43.83,43.84,72959.0,43.89,44.13,43.83,43.84,72959.0
2025-01-15 11:00:00,43.85,44.17,43.84,43.99,56964.0,43.85,44.17,43.84,43.99,56964.0
2025-01-15 11:10:00,44.01,44.26,43.96,44.23,67821.0,44.01,44.26,43.96,44.23,67821.0
2025-01-15 11:20:00,44.24,44.25,43.82,43.86,39844.0,44.24,44.25,43.82,43.86,39844.0
2025-01-15 11:30:00,43.86,43.87,43.66,43.76,27344.0,43.86,43.87,43.66,43.76,27344.0
2025-01-15 11:40:00,43.77,43.8,43.63,43.67,25362.0,43.77,43.8,43.63,43.67,25362.0
2025-01-15 11:50:00,43.65,43.65,43.3,43.37,36256.0,43.65,43.65,43.3,43.37,36256.0
2025-01-15 12:00:00,43.38,43.55,43.36,43.54,32384.0,43.38,43.55,43.36,43.54,32384.0
2025-01-15 12:10:00,43.53,43.61,43.45,43.5,25335.0,43.53,43.61,43.45,43.5,25335.0
2025-01-15 12:20:00,43.49,43.66,43.31,43.65,87151.0,43.49,43.66,43.31,43.65,87151.0
2025-01-15 12:30:00,43.65,43.65,43.41,43.48,22009.0,43.65,43.65,43.41,43.48,22009.0
2025-01-15 12:40:00,43.48,43.5,43.34,43.49,27192.0,43.48,43.5,43.34,43.49,27192.0
2025-01-15 12:50:00,43.48,43.5,43.21,43.22,22824.0,43.48,43.5,43.21,43.22,22824.0
2025-01-15 13:00:00,43.22,43.35,43.17,43.19,17873.0,43.22,43.35,43.17,43.19,17873.0
2025-01-15 13:10:00,43.19,43.43,43.16,43.41,29175.0,43.19,43.43,43.16,43.41,29175.0
2025-01-15 13:20:00,43.4,43.4,43.2,43.3,18518.0,43.4,43.4,43.2,43.3,18518.0
2025-01-15 13:30:00,43.29,43.32,43.18,43.28,24531.0,43.29,43.32,43.18,43.28,24531.0
2025-01-15 13:40:00,43.32,43.42,43.18,43.19,26215.0,43.32,43.42,43.18,43.19,26215.0
2025-01-15 13:50:00,43.21,43.41,43.2,43.41,17384.0,43.21,43.41,43.2,43.41,17384.0
2025-01-15 14:00:00,43.43,43.53,43.42,43.49,20207.0,43.43,43.53,43.42,43.49,20207.0
2025-01-15 14:10:00,43.48,43.86,43.4,43.83,45023.0,43.48,43.86,43.4,43.83,45023.0
2025-01-15 14:20:00,43.81,43.93,43.66,43.91,34419.0,43.81,43.93,43.66,43.91,34419.0
2025-01-15 14:30:00,43.89,44.01,43.86,43.97,37413.0,43.89,44.01,43.86,43.97,37413.0
2025-01-15 14:40:00,43.94,43.94,43.65,43.73,35892.0,43.94,43.94,43.65,43.73,35892.0
2025-01-15 14:50:00,43.74,43.76,43.36,43.38,48716.0,43.74,43.76,43.36,43.38,48716.0
2025-01-15 15:00:00,43.4,43.5,43.27,43.32,61209.0,43.4,43.5,43.27,43.32,61209.0
2025-01-15 15:10:00,43.34,43.39,43.25,43.3,36784.0,43.34,43.39,43.25,43.3,36784.0
2025-01-15 15:20:00,43.29,43.34,43.17,43.24,86745.0,43.29,43.34,43.17,43.24,86745.0
2025-01-15 15:30:00,43.22,43.24,42.91,42.96,94614.0,43.22,43.24,42.91,42.96,94614.0
2025-01-15 15:40:00,42.96,43.07,42.84,42.87,130837.0,42.96,43.07,42.84,42.87,130837.0
2025-01-15 15:50:00,42.85,43.01,42.8,42.88,539327.0,42.85,43.01,42.8,42.88,539327.0
2025-01-16 09:30:00,42.75,42.75,42.0,42.54,103801.0,42.75,42.75,42.0,42.54,103801.0
2025-01-16 09:40:00,42.51,42.93,42.51,42.75,59433.0,42.51,42.93,42.51,42.75,59433.0
2025-01-16 09:50:00,42.78,42.91,42.43,42.48,33952.0,42.78,42.91,42.43,42.48,33952.0
2025-01-16 10:00:00,42.43,42.94,42.38,42.9,45207.0,42.43,42.94,42.38,42.9,45207.0
2025-01-16 10:10:00,42.9,43.07,42.78,43.02,36596.0,42.9,43.07,42.78,43.02,36596.0
2025-01-16 10:20:00,42.97,43.27,42.94,43.03,25966.0,42.97,43.27,42.94,43.03,25966.0
2025-01-16 10:30:00,42.99,43.14,42.84,43.1,34258.0,42.99,43.14,42.84,43.1,34258.0
2025-01-16 10:40:00,43.05,43.09,42.84,42.91,18809.0,43.05,43.09,42.84,42.91,18809.0
2025-01-16 10:50:00,42.9,43.12,42.85,43.1,24903.0,42.9,43.12,42.85,43.1,24903.0
2025-01-16 11:00:00,43.07,43.39,43.07,43.23,38968.0,43.07,43.39,43.07,43.23,38968.0
2025-01-16 11:10:00,43.22,43.23,42.91,42.95,14279.0,43.22,43.23,42.91,42.95,14279.0
2025-01-16 11:20:00,42.99,43.15,42.92,43.12,28875.0,42.99,43.15,42.92,43.12,28875.0
2025-01-16 11:30:00,43.14,43.34,43.11,43.23,33406.0,43.14,43.34,43.11,43.23,33406.0
2025-01-16 11:40:00,43.23,43.31,43.0,43.31,41790.0,43.23,43.31,43.0,43.31,41790.0
2025-01-16 11:50:00,43.31,43.31,43.1,43.13,13973.0,43.31,43.31,43.1,43.13,13973.0
2025-01-16 12:00:00,43.13,43.31,43.04,43.31,21152.0,43.13,43.31,43.04,43.31,21152.0
2025-01-16 12:10:00,43.29,43.57,43.27,43.54,50397.0,43.29,43.57,43.27,43.54,50397.0
2025-01-16 12:20:00,43.53,43.61,43.39,43.58,21189.0,43.53,43.61,43.39,43.58,21189.0
2025-01-16 12:30:00,43.57,43.58,43.34,43.34,22077.0,43.57,43.58,43.34,43.34,22077.0
2025-01-16 12:40:00,43.31,43.48,43.31,43.38,29472.0,43.31,43.48,43.31,43.38,29472.0
2025-01-16 12:50:00,43.41,43.62,43.39,43.54,16782.0,43.41,43.62,43.39,43.54,16782.0
2025-01-16 13:00:00,43.51,43.6,43.49,43.53,16214.0,43.51,43.6,43.49,43.53,16214.0
2025-01-16 13:10:00,43.52,43.63,43.51,43.51,24746.0,43.52,43.63,43.51,43.51,24746.0
2025-01-16 13:20:00,43.54,43.69,43.53,43.58,14535.0,43.54,43.69,43.53,43.58,14535.0
2025-01-16 13:30:00,43.56,43.64,43.44,43.49,15733.0,43.56,43.64,43.44,43.49,15733.0
2025-01-16 13:40:00,43.51,43.58,43.29,43.4,34325.0,43.51,43.58,43.29,43.4,34325.0
2025-01-16 13:50:00,43.39,43.58,43.39,43.53,21513.0,43.39,43.58,43.39,43.53,21513.0
2025-01-16 14:00:00,43.5,43.68,43.47,43.62,15912.0,43.5,43.68,43.47,43.62,15912.0
2025-01-16 14:10:00,43.62,43.87,43.62,43.82,35221.0,43.62,43.87,43.62,43.82,35221.0
2025-01-16 14:20:00,43.81,43.82,43.54,43.66,65968.0,43.81,43.82,43.54,43.66,65968.0
2025-01-16 14:30:00,43.68,43.71,43.54,43.68,27497.0,43.68,43.71,43.54,43.68,27497.0
2025-01-16 14:40:00,43.69,43.69,43.59,43.63,24463.0,43.69,43.69,43.59,43.63,24463.0
2025-01-16 14:50:00,43.66,43.77,43.59,43.73,24678.0,43.66,43.77,43.59,43.73,24678.0
2025-01-16 15:00:00,43.73,43.74,43.51,43.58,33499.0,43.73,43.74,43.51,43.58,33499.0
2025-01-16 15:10:00,43.58,43.71,43.55,43.62,77094.0,43.58,43.71,43.55,43.62,77094.0
2025-01-16 15:20:00,43.61,43.63,43.43,43.48,68111.0,43.61,43.63,43.43,43.48,68111.0
2025-01-16 15:30:00,43.48,43.5,43.36,43.38,97714.0,43.48,43.5,43.36,43.38,97714.0
2025-01-16 15:40:00,43.39,43.43,43.23,43.33,77337.0,43.39,43.43,43.23,43.33,77337.0
2025-01-16 15:50:00,43.31,43.47,43.21,43.3,403134.0,43.31,43.47,43.21,43.3,403134.0
2025-01-17 09:30:00,43.31,44.62,43.31,43.72,169639.0,43.31,44.62,43.31,43.72,169639.0
2025-01-17 09:40:00,43.72,43.92,43.3,43.75,101408.0,43.72,43.92,43.3,43.75,101408.0
2025-01-17 09:50:00,43.75,43.89,43.47,43.68,67997.0,43.75,43.89,43.47,43.68,67997.0
2025-01-17 10:00:00,43.64,43.86,43.59,43.59,43366.0,43.64,43.86,43.59,43.59,43366.0
2025-01-17 10:10:00,43.6,43.81,43.37,43.47,47841.0,43.6,43.81,43.37,43.47,47841.0
2025-01-17 10:20:00,43.47,43.75,43.37,43.66,97546.0,43.47,43.75,43.37,43.66,97546.0
2025-01-17 10:30:00,43.66,43.77,43.47,43.72,71639.0,43.66,43.77,43.47,43.72,71639.0
2025-01-17 10:40:00,43.72,43.87,43.68,43.8,90383.0,43.72,43.87,43.68,43.8,90383.0
2025-01-17 10:50:00,43.81,43.94,43.77,43.9,110264.0,43.81,43.94,43.77,43.9,110264.0
2025-01-17 11:00:00,43.87,43.89,43.58,43.76,75072.0,43.87,43.89,43.58,43.76,75072.0
2025-01-17 11:10:00,43.72,43.94,43.68,43.91,62969.0,43.72,43.94,43.68,43.91,62969.0
2025-01-17 11:20:00,43.93,44.52,43.82,44.33,200681.0,43.93,44.52,43.82,44.33,200681.0
2025-01-17 11:30:00,44.35,44.39,44.14,44.33,80114.0,44.35,44.39,44.14,44.33,80114.0
2025-01-17 11:40:00,44.33,44.36,44.15,44.25,47292.0,44.33,44.36,44.15,44.25,47292.0
2025-01-17 11:50:00,44.25,44.26,43.96,44.03,38777.0,44.25,44.26,43.96,44.03,38777.0
2025-01-17 12:00:00,43.98,44.12,43.89,44.02,41874.0,43.98,44.12,43.89,44.02,41874.0
2025-01-17 12:10:00,44.01,44.08,43.9,43.92,40519.0,44.01,44.08,43.9,43.92,40519.0
2025-01-17 12:20:00,43.91,43.95,43.75,43.86,72832.0,43.91,43.95,43.75,43.86,72832.0
2025-01-17 12:30:00,43.84,44.16,43.84,44.02,82753.0,43.84,44.16,43.84,44.02,82753.0
2025-01-17 12:40:00,44.0,44.02,43.87,43.89,22042.0,44.0,44.02,43.87,43.89,22042.0
2025-01-17 12:50:00,43.87,43.93,43.82,43.88,40034.0,43.87,43.93,43.82,43.88,40034.0
2025-01-17 13:00:00,43.88,44.07,43.81,44.04,32845.0,43.88,44.07,43.81,44.04,32845.0
2025-01-17 13:10:00,44.05,44.07,43.97,44.06,36611.0,44.05,44.07,43.97,44.06,36611.0
2025-01-17 13:20:00,44.07,44.33,43.98,44.29,108393.0,44.07,44.33,43.98,44.29,108393.0
2025-01-17 13:30:00,44.28,44.4,44.25,44.37,44914.0,44.28,44.4,44.25,44.37,44914.0
2025-01-17 13:40:00,44.38,44.49,44.36,44.4,90189.0,44.38,44.49,44.36,44.4,90189.0
2025-01-17 13:50:00,44.39,44.58,44.38,44.52,78583.0,44.39,44.58,44.38,44.52,78583.0
2025-01-17 14:00:00,44.51,44.7,44.5,44.55,36214.0,44.51,44.7,44.5,44.55,36214.0
2025-01-17 14:10:00,44.55,44.67,44.5,44.61,24158.0,44.55,44.67,44.5,44.61,24158.0
2025-01-17 14:20:00,44.6,44.81,44.6,44.77,56881.0,44.6,44.81,44.6,44.77,56881.0
2025-01-17 14:30:00,44.76,44.76,44.5,44.52,62619.0,44.76,44.76,44.5,44.52,62619.0
2025-01-17 14:40:00,44.52,44.52,44.12,44.18,73919.0,44.52,44.52,44.12,44.18,73919.0
2025-01-17 14:50:00,44.19,44.56,44.18,44.46,79824.0,44.19,44.56,44.18,44.46,79824.0
2025-01-17 15:00:00,44.47,44.54,44.16,44.52,64458.0,44.47,44.54,44.16,44.52,64458.0
2025-01-17 15:10:00,44.54,44.83,44.54,44.8,104616.0,44.54,44.83,44.54,44.8,104616.0
2025-01-17 15:20:00,44.78,44.85,44.67,44.75,139975.0,44.78,44.85,44.67,44.75,139975.0
2025-01-17 15:30:00,44.75,44.91,44.69,44.89,101256.0,44.75,44.91,44.69,44.89,101256.0
2025-01-17 15:40:00,44.87,45.09,44.75,45.04,268325.0,44.87,45.09,44.75,45.04,268325.0
2025-01-17 15:50:00,45.03,45.23,44.9,44.99,894371.0,45.03,45.23,44.9,44.99,894371.0
2025-01-21 09:30:00,47.14,48.14,47.1,47.61,354331.0,47.14,48.14,47.1,47.61,354331.0
2025-01-21 09:40:00,47.49,48.69,47.47,48.42,176536.0,47.49,48.69,47.47,48.42,176536.0
2025-01-21 09:50:00,48.3,48.5,47.76,48.08,89953.0,48.3,48.5,47.76,48.08,89953.0
2025-01-21 10:00:00,48.05,48.62,47.97,48.54,175721.0,48.05,48.62,47.97,48.54,175721.0
2025-01-21 10:10:00,48.54,48.67,47.98,48.52,95880.0,48.54,48.67,47.98,48.52,95880.0
2025-01-21 10:20:00,48.54,48.79,48.39,48.56,222804.0,48.54,48.79,48.39,48.56,222804.0
2025-01-21 10:30:00,48.53,48.76,48.4,48.67,130815.0,48.53,48.76,48.4,48.67,130815.0
2025-01-21 10:40:00,48.67,48.93,48.57,48.6,115110.0,48.67,48.93,48.57,48.6,115110.0
2025-01-21 10:50:00,48.61,48.91,48.36,48.86,107552.0,48.61,48.91,48.36,48.86,107552.0
2025-01-21 11:00:00,48.87,49.09,48.75,49.04,207595.0,48.87,49.09,48.75,49.04,207595.0
2025-01-21 11:10:00,49.05,49.1,48.47,48.72,92665.0,49.05,49.1,48.47,48.72,92665.0
2025-01-21 11:20:00,48.75,49.13,48.68,48.96,92434.0,48.75,49.13,48.68,48.96,92434.0
2025-01-21 11:30:00,49.0,49.03,48.71,48.88,86439.0,49.0,49.03,48.71,48.88,86439.0
2025-01-21 11:40:00,48.9,49.25,48.83,49.25,72213.0,48.9,49.25,48.83,49.25,72213.0
2025-01-21 11:50:00,49.23,49.37,49.16,49.27,77191.0,49.23,49.37,49.16,49.27,77191.0
2025-01-21 12:00:00,49.24,49.5,49.08,49.5,94001.0,49.24,49.5,49.08,49.5,94001.0
2025-01-21 12:10:00,49.5,49.52,49.37,49.48,55356.0,49.5,49.52,49.37,49.48,55356.0
2025-01-21 12:20:00,49.49,49.59,49.37,49.48,67403.0,49.49,49.59,49.37,49.48,67403.0
2025-01-21 12:30:00,49.48,49.72,49.47,49.67,77673.0,49.48,49.72,49.47,49.67,77673.0
2025-01-21 12:40:00,49.69,49.92,49.69,49.81,55466.0,49.69,49.92,49.69,49.81,55466.0
2025-01-21 12:50:00,49.83,49.89,49.34,49.35,105125.0,49.83,49.89,49.34,49.35,105125.0
2025-01-21 13:00:00,49.34,49.43,49.08,49.28,89698.0,49.34,49.43,49.08,49.28,89698.0
2025-01-21 13:10:00,49.3,49.3,48.89,49.2,250058.0,49.3,49.3,48.89,49.2,250058.0
2025-01-21 13:20:00,49.16,49.31,48.93,49.26,78174.0,49.16,49.31,48.93,49.26,78174.0
2025-01-21 13:30:00,49.27,49.37,48.96,49.16,140045.0,49.27,49.37,48.96,49.16,140045.0
2025-01-21 13:40:00,49.16,49.45,49.15,49.21,62771.0,49.16,49.45,49.15,49.21,62771.0
2025-01-21 13:50:00,49.19,49.22,48.95,49.0,162887.0,49.19,49.22,48.95,49.0,162887.0
2025-01-21 14:00:00,49.02,49.11,48.74,48.76,64270.0,49.02,49.11,48.74,48.76,64270.0
2025-01-21 14:10:00,48.76,48.91,48.72,48.91,33531.0,48.76,48.91,48.72,48.91,33531.0
2025-01-21 14:20:00,48.93,48.96,48.82,48.86,43855.0,48.93,48.96,48.82,48.86,43855.0
2025-01-21 14:30:00,48.86,48.95,48.74,48.79,40944.0,48.86,48.95,48.74,48.79,40944.0
2025-01-21 14:40:00,48.78,48.91,48.7,48.91,47008.0,48.78,48.91,48.7,48.91,47008.0
2025-01-21 14:50:00,48.89,48.9,48.78,48.8,52651.0,48.89,48.9,48.78,48.8,52651.0
2025-01-21 15:00:00,48.8,48.82,48.26,48.26,54206.0,48.8,48.82,48.26,48.26,54206.0
2025-01-21 15:10:00,48.25,48.28,47.99,48.18,88328.0,48.25,48.28,47.99,48.18,88328.0
2025-01-21 15:20:00,48.18,48.23,47.76,47.87,112145.0,48.18,48.23,47.76,47.87,112145.0
2025-01-21 15:30:00,47.89,48.1,47.84,48.06,117266.0,47.89,48.1,47.84,48.06,117266.0
2025-01-21 15:40:00,48.09,48.28,48.02,48.2,121164.0,48.09,48.28,48.02,48.2,121164.0
2025-01-21 15:50:00,48.22,48.63,48.03,48.63,588910.0,48.22,48.63,48.03,48.63,588910.0
2025-01-22 09:30:00,49.34,49.34,48.21,48.21,73613.0,49.34,49.34,48.21,48.21,73613.0
2025-01-22 09:40:00,48.21,48.98,48.14,48.71,50029.0,48.21,48.98,48.14,48.71,50029.0
2025-01-22 09:50:00,48.7,48.8,48.44,48.71,21069.0,48.7,48.8,48.44,48.71,21069.0
2025-01-22 10:00:00,48.71,48.96,48.61,48.86,44023.0,48.71,48.96,48.61,48.86,44023.0
2025-01-22 10:10:00,48.86,48.86,48.59,48.68,40151.0,48.86,48.86,48.59,48.68,40151.0
2025-01-22 10:20:00,48.72,49.02,48.63,48.97,25925.0,48.72,49.02,48.63,48.97,25925.0
2025-01-22 10:30:00,48.96,49.16,48.81,48.9,33285.0,48.96,49.16,48.81,48.9,33285.0
2025-01-22 10:40:00,48.9,48.94,48.14,48.2,61964.0,48.9,48.94,48.14,48.2,61964.0
2025-01-22 10:50:00,48.15,48.53,48.05,48.26,61132.0,48.15,48.53,48.05,48.26,61132.0
2025-01-22 11:00:00,48.24,48.46,48.12,48.27,42845.0,48.24,48.46,48.12,48.27,42845.0
2025-01-22 11:10:00,48.27,48.41,48.16,48.33,33726.0,48.27,48.41,48.16,48.33,33726.0
2025-01-22 11:20:00,48.33,48.33,48.13,48.21,47725.0,48.33,48.33,48.13,48.21,47725.0
2025-01-22 11:30:00,48.23,48.38,48.22,48.34,18313.0,48.23,48.38,48.22,48.34,18313.0
2025-01-22 11:40:00,48.34,48.36,48.03,48.03,32534.0,48.34,48.36,48.03,48.03,32534.0
2025-01-22 11:50:00,48.04,48.31,48.03,48.3,18572.0,48.04,48.31,48.03,48.3,18572.0
2025-01-22 12:00:00,48.29,48.55,48.24,48.55,37526.0,48.29,48.55,48.24,48.55,37526.0
2025-01-22 12:10:00,48.54,48.63,48.43,48.47,24125.0,48.54,48.63,48.43,48.47,24125.0
2025-01-22 12:20:00,48.49,48.53,48.44,48.48,24902.0,48.49,48.53,48.44,48.48,24902.0
2025-01-22 12:30:00,48.47,48.64,48.46,48.63,21087.0,48.47,48.64,48.46,48.63,21087.0
2025-01-22 12:40:00,48.62,48.63,48.35,48.36,18876.0,48.62,48.63,48.35,48.36,18876.0
2025-01-22 12:50:00,48.36,48.4,48.14,48.18,16325.0,48.36,48.4,48.14,48.18,16325.0
2025-01-22 13:00:00,48.18,48.27,47.97,48.1,35959.0,48.18,48.27,47.97,48.1,35959.0
2025-01-22 13:10:00,48.11,48.45,48.05,48.39,29868.0,48.11,48.45,48.05,48.39,29868.0
2025-01-22 13:20:00,48.39,48.56,48.22,48.25,30819.0,48.39,48.56,48.22,48.25,30819.0
2025-01-22 13:30:00,48.27,48.52,48.25,48.48,18424.0,48.27,48.52,48.25,48.48,18424.0
2025-01-22 13:40:00,48.48,48.66,48.46,48.64,27463.0,48.48,48.66,48.46,48.64,27463.0
2025-01-22 13:50:00,48.66,48.68,48.47,48.5,22917.0,48.66,48.68,48.47,48.5,22917.0
2025-01-22 14:00:00,48.5,48.56,48.41,48.52,19264.0,48.5,48.56,48.41,48.52,19264.0
2025-01-22 14:10:00,48.51,48.6,48.5,48.55,19882.0,48.51,48.6,48.5,48.55,19882.0
2025-01-22 14:20:00,48.54,48.58,48.39,48.44,17401.0,48.54,48.58,48.39,48.44,17401.0
2025-01-22 14:30:00,48.43,48.68,48.41,48.66,19030.0,48.43,48.68,48.41,48.66,19030.0
2025-01-22 14:40:00,48.67,48.67,48.48,48.49,18909.0,48.67,48.67,48.48,48.49,18909.0
2025-01-22 14:50:00,48.48,48.49,48.27,48.28,24233.0,48.48,48.49,48.27,48.28,24233.0
2025-01-22 15:00:00,48.26,48.26,48.13,48.15,31352.0,48.26,48.26,48.13,48.15,31352.0
2025-01-22 15:10:00,48.13,48.13,47.83,47.94,118551.0,48.13,48.13,47.83,47.94,118551.0
2025-01-22 15:20:00,47.95,47.95,47.52,47.54,43819.0,47.95,47.95,47.52,47.54,43819.0
2025-01-22 15:30:00,47.54,47.78,47.46,47.48,71133.0,47.54,47.78,47.46,47.48,71133.0
2025-01-22 15:40:00,47.48,47.58,47.41,47.49,126219.0,47.48,47.58,47.41,47.49,126219.0
2025-01-22 15:50:00,47.48,47.74,47.46,47.72,395818.0,47.48,47.74,47.46,47.72,395818.0
2025-01-23 09:30:00,47.13,47.62,46.66,46.8,74847.0,47.13,47.62,46.66,46.8,74847.0
2025-01-23 09:40:00,46.75,47.11,46.6,46.95,44459.0,46.75,47.11,46.6,46.95,44459.0
2025-01-23 09:50:00,46.97,47.34,46.96,47.2,30671.0,46.97,47.34,46.96,47.2,30671.0
2025-01-23 10:00:00,47.26,47.54,47.1,47.43,37641.0,47.26,47.54,47.1,47.43,37641.0
2025-01-23 10:10:00,47.43,47.53,47.24,47.43,25547.0,47.43,47.53,47.24,47.43,25547.0
2025-01-23 10:20:00,47.43,47.65,47.39,47.41,40605.0,47.43,47.65,47.39,47.41,40605.0
2025-01-23 10:30:00,47.37,47.73,47.35,47.57,22655.0,47.37,47.73,47.35,47.57,22655.0
2025-01-23 10:40:00,47.55,47.92,47.53,47.9,14017.0,47.55,47.92,47.53,47.9,14017.0
2025-01-23 10:50:00,47.9,48.1,47.87,47.89,36454.0,47.9,48.1,47.87,47.89,36454.0
2025-01-23 11:00:00,47.89,48.08,47.76,47.85,26797.0,47.89,48.08,47.76,47.85,26797.0
2025-01-23 11:10:00,47.85,48.16,47.79,48.08,23898.0,47.85,48.16,47.79,48.08,23898.0
2025-01-23 11:20:00,48.07,48.35,47.76,47.83,50167.0,48.07,48.35,47.76,47.83,50167.0
2025-01-23 11:30:00,47.83,48.36,47.82,48.05,58323.0,47.83,48.36,47.82,48.05,58323.0
2025-01-23 11:40:00,48.02,48.05,47.88,47.96,14394.0,48.02,48.05,47.88,47.96,14394.0
2025-01-23 11:50:00,47.93,47.93,47.71,47.71,15249.0,47.93,47.93,47.71,47.71,15249.0
2025-01-23 12:00:00,47.71,47.73,47.42,47.47,35572.0,47.71,47.73,47.42,47.47,35572.0
2025-01-23 12:10:00,47.49,47.52,47.37,47.46,20254.0,47.49,47.52,47.37,47.46,20254.0
2025-01-23 12:20:00,47.45,47.53,47.36,47.38,23888.0,47.45,47.53,47.36,47.38,23888.0
2025-01-23 12:30:00,47.36,47.52,47.29,47.5,25646.0,47.36,47.52,47.29,47.5,25646.0
2025-01-23 12:40:00,47.48,47.52,47.16,47.18,26705.0,47.48,47.52,47.16,47.18,26705.0
2025-01-23 12:50:00,47.19,47.26,47.16,47.2,20070.0,47.19,47.26,47.16,47.2,20070.0
2025-01-23 13:00:00,47.23,47.33,47.2,47.27,26272.0,47.23,47.33,47.2,47.27,26272.0
2025-01-23 13:10:00,47.29,47.49,47.29,47.48,25135.0,47.29,47.49,47.29,47.48,25135.0
2025-01-23 13:20:00,47.46,47.49,47.21,47.24,23836.0,47.46,47.49,47.21,47.24,23836.0
2025-01-23 13:30:00,47.23,47.35,47.21,47.29,26042.0,47.23,47.35,47.21,47.29,26042.0
2025-01-23 13:40:00,47.26,47.32,47.13,47.22,24324.0,47.26,47.32,47.13,47.22,24324.0
2025-01-23 13:50:00,47.25,47.37,47.22,47.37,15429.0,47.25,47.37,47.22,47.37,15429.0
2025-01-23 14:00:00,47.38,47.53,47.15,47.19,26051.0,47.38,47.53,47.15,47.19,26051.0
2025-01-23 14:10:00,47.16,47.21,47.07,47.2,25097.0,47.16,47.21,47.07,47.2,25097.0
2025-01-23 14:20:00,47.2,47.37,47.19,47.34,14844.0,47.2,47.37,47.19,47.34,14844.0
2025-01-23 14:30:00,47.32,47.39,47.25,47.37,26082.0,47.32,47.39,47.25,47.37,26082.0
2025-01-23 14:40:00,47.37,47.4,47.26,47.35,15861.0,47.37,47.4,47.26,47.35,15861.0
2025-01-23 14:50:00,47.35,47.42,47.34,47.34,16427.0,47.35,47.42,47.34,47.34,16427.0
2025-01-23 15:00:00,47.34,47.35,47.24,47.33,40399.0,47.34,47.35,47.24,47.33,40399.0
2025-01-23 15:10:00,47.33,47.55,47.32,47.53,28402.0,47.33,47.55,47.32,47.53,28402.0
2025-01-23 15:20:00,47.52,47.7,47.52,47.61,44040.0,47.52,47.7,47.52,47.61,44040.0
2025-01-23 15:30:00,47.65,47.82,47.57,47.77,48047.0,47.65,47.82,47.57,47.77,48047.0
2025-01-23 15:40:00,47.77,47.77,47.6,47.67,61995.0,47.77,47.77,47.6,47.67,61995.0
2025-01-23 15:50:00,47.67,48.03,47.62,47.94,250713.0,47.67,48.03,47.62,47.94,250713.0
2025-01-24 09:30:00,48.31,49.22,48.24,49.08,115636.0,48.31,49.22,48.24,49.08,115636.0
2025-01-24 09:40:00,49.05,49.12,48.52,48.57,37034.0,49.05,49.12,48.52,48.57,37034.0
2025-01-24 09:50:00,48.57,48.81,48.33,48.81,35487.0,48.57,48.81,48.33,48.81,35487.0
2025-01-24 10:00:00,48.82,48.99,48.68,48.99,19680.0,48.82,48.99,48.68,48.99,19680.0
2025-01-24 10:10:00,48.98,49.14,48.83,48.91,73672.0,48.98,49.14,48.83,48.91,73672.0
2025-01-24 10:20:00,48.93,49.48,48.89,49.29,94680.0,48.93,49.48,48.89,49.29,94680.0
2025-01-24 10:30:00,49.28,49.3,48.74,48.74,26135.0,49.28,49.3,48.74,48.74,26135.0
2025-01-24 10:40:00,48.8,48.84,48.42,48.77,41961.0,48.8,48.84,48.42,48.77,41961.0
2025-01-24 10:50:00,48.74,48.84,48.62,48.62,31581.0,48.74,48.84,48.62,48.62,31581.0
2025-01-24 11:00:00,48.67,49.0,48.67,48.88,54105.0,48.67,49.0,48.67,48.88,54105.0
2025-01-24 11:10:00,48.87,49.47,48.84,49.44,45299.0,48.87,49.47,48.84,49.44,45299.0
2025-01-24 11:20:00,49.43,49.63,49.37,49.52,63455.0,49.43,49.63,49.37,49.52,63455.0
2025-01-24 11:30:00,49.49,49.66,49.45,49.65,61377.0,49.49,49.66,49.45,49.65,61377.0
2025-01-24 11:40:00,49.65,49.68,49.4,49.44,41936.0,49.65,49.68,49.4,49.44,41936.0
2025-01-24 11:50:00,49.49,49.5,49.24,49.24,41098.0,49.49,49.5,49.24,49.24,41098.0
2025-01-24 12:00:00,49.22,49.24,49.04,49.18,27885.0,49.22,49.24,49.04,49.18,27885.0
2025-01-24 12:10:00,49.17,49.23,48.92,49.0,41576.0,49.17,49.23,48.92,49.0,41576.0
2025-01-24 12:20:00,49.01,49.21,48.97,49.11,30204.0,49.01,49.21,48.97,49.11,30204.0
2025-01-24 12:30:00,49.08,49.08,48.81,48.85,50586.0,49.08,49.08,48.81,48.85,50586.0
2025-01-24 12:40:00,48.85,48.91,48.63,48.73,36550.0,48.85,48.91,48.63,48.73,36550.0
2025-01-24 12:50:00,48.7,48.76,48.5,48.57,30447.0,48.7,48.76,48.5,48.57,30447.0
2025-01-24 13:00:00,48.58,48.72,48.39,48.44,46905.0,48.58,48.72,48.39,48.44,46905.0
2025-01-24 13:10:00,48.41,48.54,48.37,48.52,14120.0,48.41,48.54,48.37,48.52,14120.0
2025-01-24 13:20:00,48.51,48.58,48.49,48.55,23150.0,48.51,48.58,48.49,48.55,23150.0
2025-01-24 13:30:00,48.56,48.78,48.56,48.6,57695.0,48.56,48.78,48.56,48.6,57695.0
2025-01-24 13:40:00,48.58,48.63,48.42,48.47,15876.0,48.58,48.63,48.42,48.47,15876.0
2025-01-24 13:50:00,48.47,48.5,48.2,48.2,21835.0,48.47,48.5,48.2,48.2,21835.0
2025-01-24 14:00:00,48.2,48.29,47.99,48.08,32558.0,48.2,48.29,47.99,48.08,32558.0
2025-01-24 14:10:00,48.1,48.25,48.07,48.15,28634.0,48.1,48.25,48.07,48.15,28634.0
2025-01-24 14:20:00,48.16,48.35,48.06,48.3,73567.0,48.16,48.35,48.06,48.3,73567.0
2025-01-24 14:30:00,48.3,48.48,48.28,48.33,26123.0,48.3,48.48,48.28,48.33,26123.0
2025-01-24 14:40:00,48.37,48.63,48.37,48.48,29055.0,48.37,48.63,48.37,48.48,29055.0
2025-01-24 14:50:00,48.48,48.55,48.45,48.45,99026.0,48.48,48.55,48.45,48.45,99026.0
2025-01-24 15:00:00,48.47,48.53,48.38,48.39,25300.0,48.47,48.53,48.38,48.39,25300.0
2025-01-24 15:10:00,48.39,48.47,48.3,48.41,21153.0,48.39,48.47,48.3,48.41,21153.0
2025-01-24 15:20:00,48.41,48.42,48.09,48.12,29450.0,48.41,48.42,48.09,48.12,29450.0
2025-01-24 15:30:00,48.12,48.26,48.12,48.19,43175.0,48.12,48.26,48.12,48.19,43175.0
2025-01-24 15:40:00,48.2,48.32,48.13,48.25,115122.0,48.2,48.32,48.13,48.25,115122.0
2025-01-24 15:50:00,48.26,48.73,48.18,48.54,390564.0,48.26,48.73,48.18,48.54,390564.0
2025-01-27 09:30:00,47.84,48.34,47.48,48.32,68164.0,47.84,48.34,47.48,48.32,68164.0
2025-01-27 09:40:00,48.32,48.94,48.32,48.82,38019.0,48.32,48.94,48.32,48.82,38019.0
2025-01-27 09:50:00,48.86,48.99,48.63,48.63,33074.0,48.86,48.99,48.63,48.63,33074.0
2025-01-27 10:00:00,48.72,48.8,48.46,48.66,36632.0,48.72,48.8,48.46,48.66,36632.0
2025-01-27 10:10:00,48.61,48.7,48.29,48.36,33665.0,48.61,48.7,48.29,48.36,33665.0
2025-01-27 10:20:00,48.44,49.1,48.44,48.97,41579.0,48.44,49.1,48.44,48.97,41579.0
2025-01-27 10:30:00,48.98,48.98,48.45,48.55,26412.0,48.98,48.98,48.45,48.55,26412.0
2025-01-27 10:40:00,48.52,48.83,48.41,48.77,17092.0,48.52,48.83,48.41,48.77,17092.0
2025-01-27 10:50:00,48.73,48.79,48.4,48.52,30751.0,48.73,48.79,48.4,48.52,30751.0
2025-01-27 11:00:00,48.51,48.57,48.25,48.3,22062.0,48.51,48.57,48.25,48.3,22062.0
2025-01-27 11:10:00,48.31,48.31,48.08,48.11,14503.0,48.31,48.31,48.08,48.11,14503.0
2025-01-27 11:20:00,48.12,48.27,47.8,47.84,17244.0,48.12,48.27,47.8,47.84,17244.0
2025-01-27 11:30:00,47.8,47.87,47.62,47.65,18952.0,47.8,47.87,47.62,47.65,18952.0
2025-01-27 11:40:00,47.6,47.98,47.58,47.9,17388.0,47.6,47.98,47.58,47.9,17388.0
2025-01-27 11:50:00,47.95,48.04,47.75,47.96,15319.0,47.95,48.04,47.75,47.96,15319.0
2025-01-27 12:00:00,47.98,48.12,47.96,48.08,12921.0,47.98,48.12,47.96,48.08,12921.0
2025-01-27 12:10:00,48.08,48.4,48.07,48.2,14984.0,48.08,48.4,48.07,48.2,14984.0
2025-01-27 12:20:00,48.18,48.29,48.14,48.24,16544.0,48.18,48.29,48.14,48.24,16544.0
2025-01-27 12:30:00,48.25,48.39,48.16,48.38,16691.0,48.25,48.39,48.16,48.38,16691.0
2025-01-27 12:40:00,48.35,48.36,48.13,48.16,15157.0,48.35,48.36,48.13,48.16,15157.0
2025-01-27 12:50:00,48.16,48.27,48.08,48.19,21274.0,48.16,48.27,48.08,48.19,21274.0
2025-01-27 13:00:00,48.18,48.28,48.05,48.22,31855.0,48.18,48.28,48.05,48.22,31855.0
2025-01-27 13:10:00,48.23,48.26,48.02,48.26,24418.0,48.23,48.26,48.02,48.26,24418.0
2025-01-27 13:20:00,48.22,48.44,48.04,48.08,36823.0,48.22,48.44,48.04,48.08,36823.0
2025-01-27 13:30:00,48.08,48.28,48.04,48.11,28757.0,48.08,48.28,48.04,48.11,28757.0
2025-01-27 13:40:00,48.13,48.38,48.13,48.33,25268.0,48.13,48.38,48.13,48.33,25268.0
2025-01-27 13:50:00,48.33,48.33,47.93,47.97,33751.0,48.33,48.33,47.93,47.97,33751.0
2025-01-27 14:00:00,47.97,48.1,47.9,47.92,43039.0,47.97,48.1,47.9,47.92,43039.0
2025-01-27 14:10:00,47.93,47.97,47.8,47.96,52724.0,47.93,47.97,47.8,47.96,52724.0
2025-01-27 14:20:00,47.93,48.12,47.88,48.09,30954.0,47.93,48.12,47.88,48.09,30954.0
2025-01-27 14:30:00,48.07,48.07,47.9,47.98,25807.0,48.07,48.07,47.9,47.98,25807.0
2025-01-27 14:40:00,47.99,48.09,47.87,47.87,40320.0,47.99,48.09,47.87,47.87,40320.0
2025-01-27 14:50:00,47.87,47.93,47.72,47.8,28201.0,47.87,47.93,47.72,47.8,28201.0
2025-01-27 15:00:00,47.81,47.96,47.76,47.93,25356.0,47.81,47.96,47.76,47.93,25356.0
2025-01-27 15:10:00,47.97,48.12,47.92,48.07,33699.0,47.97,48.12,47.92,48.07,33699.0
2025-01-27 15:20:00,48.07,48.38,48.06,48.2,39441.0,48.07,48.38,48.06,48.2,39441.0
2025-01-27 15:30:00,48.21,48.49,48.2,48.47,44554.0,48.21,48.49,48.2,48.47,44554.0
2025-01-27 15:40:00,48.47,48.67,48.38,48.55,50961.0,48.47,48.67,48.38,48.55,50961.0
2025-01-27 15:50:00,48.55,48.96,48.51,48.96,327243.0,48.55,48.96,48.51,48.96,327243.0
2025-01-28 09:30:00,48.93,49.1,48.02,48.12,67041.0,48.93,49.1,48.02,48.12,67041.0
2025-01-28 09:40:00,48.12,48.26,47.79,48.1,25634.0,48.12,48.26,47.79,48.1,25634.0
2025-01-28 09:50:00,48.09,48.44,48.02,48.34,16565.0,48.09,48.44,48.02,48.34,16565.0
2025-01-28 10:00:00,48.39,48.54,48.15,48.18,89364.0,48.39,48.54,48.15,48.18,89364.0
2025-01-28 10:10:00,48.18,48.58,48.17,48.55,54596.0,48.18,48.58,48.17,48.55,54596.0
2025-01-28 10:20:00,48.57,48.57,48.2,48.22,36142.0,48.57,48.57,48.2,48.22,36142.0
2025-01-28 10:30:00,48.25,48.3,47.94,48.13,27730.0,48.25,48.3,47.94,48.13,27730.0
2025-01-28 10:40:00,48.13,48.29,48.01,48.25,26178.0,48.13,48.29,48.01,48.25,26178.0
2025-01-28 10:50:00,48.23,48.35,48.1,48.32,16139.0,48.23,48.35,48.1,48.32,16139.0
2025-01-28 11:00:00,48.32,48.35,48.14,48.17,46238.0,48.32,48.35,48.14,48.17,46238.0
2025-01-28 11:10:00,48.17,48.17,47.94,48.04,28787.0,48.17,48.17,47.94,48.04,28787.0
2025-01-28 11:20:00,48.02,48.19,47.96,48.06,21477.0,48.02,48.19,47.96,48.06,21477.0
2025-01-28 11:30:00,48.07,48.11,47.86,48.11,28039.0,48.07,48.11,47.86,48.11,28039.0
2025-01-28 11:40:00,48.1,48.36,48.04,48.36,22457.0,48.1,48.36,48.04,48.36,22457.0
2025-01-28 11:50:00,48.38,48.63,48.34,48.5,55307.0,48.38,48.63,48.34,48.5,55307.0
2025-01-28 12:00:00,48.52,48.85,48.5,48.84,27940.0,48.52,48.85,48.5,48.84,27940.0
2025-01-28 12:10:00,48.84,49.0,48.84,48.97,37468.0,48.84,49.0,48.84,48.97,37468.0
2025-01-28 12:20:00,48.95,49.07,48.81,49.04,26406.0,48.95,49.07,48.81,49.04,26406.0
2025-01-28 12:30:00,49.02,49.03,48.93,48.99,24729.0,49.02,49.03,48.93,48.99,24729.0
2025-01-28 12:40:00,49.0,49.2,48.89,49.2,45046.0,49.0,49.2,48.89,49.2,45046.0
2025-01-28 12:50:00,49.19,49.19,48.93,48.93,27986.0,49.19,49.19,48.93,48.93,27986.0
2025-01-28 13:00:00,48.95,49.07,48.85,48.99,20320.0,48.95,49.07,48.85,48.99,20320.0
2025-01-28 13:10:00,49.02,49.2,48.97,49.17,24182.0,49.02,49.2,48.97,49.17,24182.0
2025-01-28 13:20:00,49.16,49.44,49.16,49.33,47572.0,49.16,49.44,49.16,49.33,47572.0
2025-01-28 13:30:00,49.33,49.44,49.24,49.25,57836.0,49.33,49.44,49.24,49.25,57836.0
2025-01-28 13:40:00,49.25,49.28,49.13,49.22,23637.0,49.25,49.28,49.13,49.22,23637.0
2025-01-28 13:50:00,49.21,49.36,49.16,49.16,22188.0,49.21,49.36,49.16,49.16,22188.0
2025-01-28 14:00:00,49.16,49.54,49.16,49.48,27938.0,49.16,49.54,49.16,49.48,27938.0
2025-01-28 14:10:00,49.46,49.68,49.39,49.64,35090.0,49.46,49.68,49.39,49.64,35090.0
2025-01-28 14:20:00,49.62,49.65,49.42,49.42,37888.0,49.62,49.65,49.42,49.42,37888.0
2025-01-28 14:30:00,49.4,49.68,49.39,49.64,25251.0,49.4,49.68,49.39,49.64,25251.0
2025-01-28 14:40:00,49.65,49.88,49.65,49.79,34535.0,49.65,49.88,49.65,49.79,34535.0
2025-01-28 14:50:00,49.79,49.79,49.56,49.73,27664.0,49.79,49.79,49.56,49.73,27664.0
2025-01-28 15:00:00,49.72,49.73,49.54,49.66,32713.0,49.72,49.73,49.54,49.66,32713.0
2025-01-28 15:10:00,49.64,49.8,49.56,49.74,29379.0,49.64,49.8,49.56,49.74,29379.0
2025-01-28 15:20:00,49.76,49.88,49.61,49.63,57447.0,49.76,49.88,49.61,49.63,57447.0
2025-01-28 15:30:00,49.61,49.75,49.5,49.75,150071.0,49.61,49.75,49.5,49.75,150071.0
2025-01-28 15:40:00,49.76,49.77,49.47,49.51,107022.0,49.76,49.77,49.47,49.51,107022.0
2025-01-28 15:50:00,49.52,49.53,49.09,49.09,449467.0,49.52,49.53,49.09,49.09,449467.0
2025-01-29 09:30:00,49.28,49.67,48.85,49.56,36451.0,49.28,49.67,48.85,49.56,36451.0
2025-01-29 09:40:00,49.56,49.56,49.07,49.08,14129.0,49.56,49.56,49.07,49.08,14129.0
2025-01-29 09:50:00,49.13,49.4,49.1,49.33,45220.0,49.13,49.4,49.1,49.33,45220.0
2025-01-29 10:00:00,49.36,49.66,49.31,49.63,34832.0,49.36,49.66,49.31,49.63,34832.0
2025-01-29 10:10:00,49.57,49.64,49.26,49.54,27727.0,49.57,49.64,49.26,49.54,27727.0
2025-01-29 10:20:00,49.54,49.69,49.29,49.32,21752.0,49.54,49.69,49.29,49.32,21752.0
2025-01-29 10:30:00,49.34,49.39,49.15,49.16,23346.0,49.34,49.39,49.15,49.16,23346.0
2025-01-29 10:40:00,49.17,49.44,49.15,49.23,20940.0,49.17,49.44,49.15,49.23,20940.0
2025-01-29 10:50:00,49.21,49.47,49.17,49.32,14850.0,49.21,49.47,49.17,49.32,14850.0
2025-01-29 11:00:00,49.25,49.36,49.0,49.12,27408.0,49.25,49.36,49.0,49.12,27408.0
2025-01-29 11:10:00,49.12,49.22,49.06,49.12,27641.0,49.12,49.22,49.06,49.12,27641.0
2025-01-29 11:20:00,49.14,49.28,48.97,49.01,27025.0,49.14,49.28,48.97,49.01,27025.0
2025-01-29 11:30:00,48.96,49.17,48.86,49.05,22451.0,48.96,49.17,48.86,49.05,22451.0
2025-01-29 11:40:00,49.05,49.05,48.82,48.87,18608.0,49.05,49.05,48.82,48.87,18608.0
2025-01-29 11:50:00,48.86,48.88,48.45,48.49,23804.0,48.86,48.88,48.45,48.49,23804.0
2025-01-29 12:00:00,48.46,48.72,48.46,48.54,28167.0,48.46,48.72,48.46,48.54,28167.0
2025-01-29 12:10:00,48.53,48.67,48.4,48.67,22833.0,48.53,48.67,48.4,48.67,22833.0
2025-01-29 12:20:00,48.65,48.71,48.55,48.55,18188.0,48.65,48.71,48.55,48.55,18188.0
2025-01-29 12:30:00,48.59,48.75,48.52,48.75,49685.0,48.59,48.75,48.52,48.75,49685.0
2025-01-29 12:40:00,48.72,48.79,48.6,48.79,16993.0,48.72,48.79,48.6,48.79,16993.0
2025-01-29 12:50:00,48.81,48.86,48.74,48.8,15401.0,48.81,48.86,48.74,48.8,15401.0
2025-01-29 13:00:00,48.8,48.85,48.52,48.73,22417.0,48.8,48.85,48.52,48.73,22417.0
2025-01-29 13:10:00,48.77,48.8,48.57,48.64,14992.0,48.77,48.8,48.57,48.64,14992.0
2025-01-29 13:20:00,48.66,48.94,48.6,48.94,17958.0,48.66,48.94,48.6,48.94,17958.0
2025-01-29 13:30:00,48.9,48.94,48.77,48.79,27370.0,48.9,48.94,48.77,48.79,27370.0
2025-01-29 13:40:00,48.76,48.92,48.73,48.84,19957.0,48.76,48.92,48.73,48.84,19957.0
2025-01-29 13:50:00,48.83,48.83,48.52,48.52,20542.0,48.83,48.83,48.52,48.52,20542.0
2025-01-29 14:00:00,48.52,48.52,47.78,47.84,93070.0,48.52,48.52,47.78,47.84,93070.0
2025-01-29 14:10:00,47.83,47.91,47.54,47.72,101474.0,47.83,47.91,47.54,47.72,101474.0
2025-01-29 14:20:00,47.76,47.91,47.67,47.8,40010.0,47.76,47.91,47.67,47.8,40010.0
2025-01-29 14:30:00,47.78,48.05,47.67,48.05,56338.0,47.78,48.05,47.67,48.05,56338.0
2025-01-29 14:40:00,48.05,48.65,48.02,48.44,79548.0,48.05,48.65,48.02,48.44,79548.0
2025-01-29 14:50:00,48.49,48.75,48.34,48.5,69325.0,48.49,48.75,48.34,48.5,69325.0
2025-01-29 15:00:00,48.51,48.55,48.2,48.47,51638.0,48.51,48.55,48.2,48.47,51638.0
2025-01-29 15:10:00,48.52,48.59,48.13,48.4,41176.0,48.52,48.59,48.13,48.4,41176.0
2025-01-29 15:20:00,48.4,48.77,48.4,48.59,31920.0,48.4,48.77,48.4,48.59,31920.0
2025-01-29 15:30:00,48.64,48.78,48.58,48.65,58979.0,48.64,48.78,48.58,48.65,58979.0
2025-01-29 15:40:00,48.65,48.91,48.55,48.62,114536.0,48.65,48.91,48.55,48.62,114536.0
2025-01-29 15:50:00,48.58,48.73,48.35,48.5,248743.0,48.58,48.73,48.35,48.5,248743.0
2025-01-30 09:30:00,49.03,49.44,48.65,49.37,92505.0,49.03,49.44,48.65,49.37,92505.0
2025-01-30 09:40:00,49.37,49.48,48.95,49.37,68895.0,49.37,49.48,48.95,49.37,68895.0
2025-01-30 09:50:00,49.37,49.87,49.27,49.52,181660.0,49.37,49.87,49.27,49.52,181660.0
2025-01-30 10:00:00,49.53,49.66,49.42,49.53,49102.0,49.53,49.66,49.42,49.53,49102.0
2025-01-30 10:10:00,49.54,50.18,49.47,50.08,83902.0,49.54,50.18,49.47,50.08,83902.0
2025-01-30 10:20:00,50.09,50.3,50.0,50.16,46072.0,50.09,50.3,50.0,50.16,46072.0
2025-01-30 10:30:00,50.19,50.4,50.05,50.31,35677.0,50.19,50.4,50.05,50.31,35677.0
2025-01-30 10:40:00,50.38,50.42,49.9,49.94,54987.0,50.38,50.42,49.9,49.94,54987.0
2025-01-30 10:50:00,49.99,50.05,49.43,49.53,47845.0,49.99,50.05,49.43,49.53,47845.0
2025-01-30 11:00:00,49.56,49.8,49.53,49.77,33813.0,49.56,49.8,49.53,49.77,33813.0
2025-01-30 11:10:00,49.8,49.84,49.58,49.59,28470.0,49.8,49.84,49.58,49.59,28470.0
2025-01-30 11:20:00,49.59,50.0,49.59,50.0,27758.0,49.59,50.0,49.59,50.0,27758.0
2025-01-30 11:30:00,50.01,50.33,49.88,50.33,49440.0,50.01,50.33,49.88,50.33,49440.0
2025-01-30 11:40:00,50.31,50.35,50.19,50.28,30478.0,50.31,50.35,50.19,50.28,30478.0
2025-01-30 11:50:00,50.3,50.43,50.29,50.34,21363.0,50.3,50.43,50.29,50.34,21363.0
2025-01-30 12:00:00,50.37,50.38,50.23,50.27,14303.0,50.37,50.38,50.23,50.27,14303.0
2025-01-30 12:10:00,50.35,50.42,50.21,50.41,29039.0,50.35,50.42,50.21,50.41,29039.0
2025-01-30 12:20:00,50.41,50.52,50.25,50.34,36207.0,50.41,50.52,50.25,50.34,36207.0
2025-01-30 12:30:00,50.31,50.44,50.22,50.23,20355.0,50.31,50.44,50.22,50.23,20355.0
2025-01-30 12:40:00,50.23,50.3,50.09,50.19,22792.0,50.23,50.3,50.09,50.19,22792.0
2025-01-30 12:50:00,50.18,50.41,50.16,50.34,18312.0,50.18,50.41,50.16,50.34,18312.0
2025-01-30 13:00:00,50.31,50.35,50.2,50.22,21904.0,50.31,50.35,50.2,50.22,21904.0
2025-01-30 13:10:00,50.23,50.27,50.12,50.27,19629.0,50.23,50.27,50.12,50.27,19629.0
2025-01-30 13:20:00,50.27,50.39,50.22,50.35,15111.0,50.27,50.39,50.22,50.35,15111.0
2025-01-30 13:30:00,50.38,50.5,50.34,50.5,12816.0,50.38,50.5,50.34,50.5,12816.0
2025-01-30 13:40:00,50.47,50.6,50.42,50.59,44760.0,50.47,50.6,50.42,50.59,44760.0
2025-01-30 13:50:00,50.58,50.78,50.53,50.65,31151.0,50.58,50.78,50.53,50.65,31151.0
2025-01-30 14:00:00,50.64,50.74,50.56,50.7,16781.0,50.64,50.74,50.56,50.7,16781.0
2025-01-30 14:10:00,50.73,50.73,50.59,50.6,18399.0,50.73,50.73,50.59,50.6,18399.0
2025-01-30 14:20:00,50.58,50.61,50.35,50.39,40975.0,50.58,50.61,50.35,50.39,40975.0
2025-01-30 14:30:00,50.39,50.51,50.33,50.48,23374.0,50.39,50.51,50.33,50.48,23374.0
2025-01-30 14:40:00,50.51,50.65,50.49,50.51,29418.0,50.51,50.65,50.49,50.51,29418.0
2025-01-30 14:50:00,50.49,50.69,50.47,50.67,26468.0,50.49,50.69,50.47,50.67,26468.0
2025-01-30 15:00:00,50.67,50.79,50.63,50.78,25589.0,50.67,50.79,50.63,50.78,25589.0
2025-01-30 15:10:00,50.8,50.81,50.64,50.72,28002.0,50.8,50.81,50.64,50.72,28002.0
2025-01-30 15:20:00,50.72,50.83,50.61,50.62,41843.0,50.72,50.83,50.61,50.62,41843.0
2025-01-30 15:30:00,50.64,50.68,50.24,50.25,63953.0,50.64,50.68,50.24,50.25,63953.0
2025-01-30 15:40:00,50.23,50.23,49.65,49.83,104732.0,50.23,50.23,49.65,49.83,104732.0
2025-01-30 15:50:00,49.83,50.3,49.79,50.1,317131.0,49.83,50.3,49.79,50.1,317131.0
2025-01-31 09:30:00,50.33,51.16,50.21,50.77,58808.0,50.33,51.16,50.21,50.77,58808.0
2025-01-31 09:40:00,50.75,50.92,50.17,50.26,36323.0,50.75,50.92,50.17,50.26,36323.0
2025-01-31 09:50:00,50.25,50.31,49.9,50.23,26751.0,50.25,50.31,49.9,50.23,26751.0
2025-01-31 10:00:00,50.22,50.63,50.1,50.28,64389.0,50.22,50.63,50.1,50.28,64389.0
2025-01-31 10:10:00,50.32,50.75,50.17,50.66,24285.0,50.32,50.75,50.17,50.66,24285.0
2025-01-31 10:20:00,50.59,50.9,50.59,50.75,25308.0,50.59,50.9,50.59,50.75,25308.0
2025-01-31 10:30:00,50.79,51.03,50.77,50.82,33423.0,50.79,51.03,50.77,50.82,33423.0
2025-01-31 10:40:00,50.76,50.76,50.31,50.5,38746.0,50.76,50.76,50.31,50.5,38746.0
2025-01-31 10:50:00,50.49,50.57,50.16,50.19,44452.0,50.49,50.57,50.16,50.19,44452.0
2025-01-31 11:00:00,50.24,50.29,50.0,50.12,29310.0,50.24,50.29,50.0,50.12,29310.0
2025-01-31 11:10:00,50.14,50.29,50.02,50.11,41462.0,50.14,50.29,50.02,50.11,41462.0
2025-01-31 11:20:00,50.07,50.07,49.91,49.97,24816.0,50.07,50.07,49.91,49.97,24816.0
2025-01-31 11:30:00,49.97,50.27,49.96,49.99,25115.0,49.97,50.27,49.96,49.99,25115.0
2025-01-31 11:40:00,49.93,50.05,49.91,50.01,13998.0,49.93,50.05,49.91,50.01,13998.0
2025-01-31 11:50:00,50.02,50.02,49.63,49.68,21882.0,50.02,50.02,49.63,49.68,21882.0
2025-01-31 12:00:00,49.66,49.71,49.53,49.53,23626.0,49.66,49.71,49.53,49.53,23626.0
2025-01-31 12:10:00,49.52,49.58,49.33,49.37,27546.0,49.52,49.58,49.33,49.37,27546.0
2025-01-31 12:20:00,49.39,49.47,49.29,49.35,15640.0,49.39,49.47,49.29,49.35,15640.0
2025-01-31 12:30:00,49.36,49.41,49.29,49.39,18380.0,49.36,49.41,49.29,49.39,18380.0
2025-01-31 12:40:00,49.42,49.44,49.31,49.43,35002.0,49.42,49.44,49.31,49.43,35002.0
2025-01-31 12:50:00,49.42,49.5,49.17,49.24,36705.0,49.42,49.5,49.17,49.24,36705.0
2025-01-31 13:00:00,49.21,49.23,49.11,49.18,27176.0,49.21,49.23,49.11,49.18,27176.0
2025-01-31 13:10:00,49.21,49.31,49.06,49.07,32290.0,49.21,49.31,49.06,49.07,32290.0
2025-01-31 13:20:00,49.09,49.14,48.74,48.78,38119.0,49.09,49.14,48.74,48.78,38119.0
2025-01-31 13:30:00,48.78,48.83,48.14,48.28,75954.0,48.78,48.83,48.14,48.28,75954.0
2025-01-31 13:40:00,48.32,48.45,48.07,48.42,40482.0,48.32,48.45,48.07,48.42,40482.0
2025-01-31 13:50:00,48.42,48.57,48.26,48.48,50371.0,48.42,48.57,48.26,48.48,50371.0
2025-01-31 14:00:00,48.48,48.56,47.99,48.11,76519.0,48.48,48.56,47.99,48.11,76519.0
2025-01-31 14:10:00,48.11,48.37,48.07,48.11,24334.0,48.11,48.37,48.07,48.11,24334.0
2025-01-31 14:20:00,48.11,48.4,48.01,48.26,61681.0,48.11,48.4,48.01,48.26,61681.0
2025-01-31 14:30:00,48.31,48.45,48.13,48.16,34780.0,48.31,48.45,48.13,48.16,34780.0
2025-01-31 14:40:00,48.16,48.27,47.8,47.95,41957.0,48.16,48.27,47.8,47.95,41957.0
2025-01-31 14:50:00,47.91,48.34,47.91,48.16,49156.0,47.91,48.34,47.91,48.16,49156.0
2025-01-31 15:00:00,48.14,48.14,47.57,47.64,64030.0,48.14,48.14,47.57,47.64,64030.0
2025-01-31 15:10:00,47.62,47.64,47.31,47.36,61488.0,47.62,47.64,47.31,47.36,61488.0
2025-01-31 15:20:00,47.37,47.41,47.14,47.37,62737.0,47.37,47.41,47.14,47.37,62737.0
2025-01-31 15:30:00,47.38,47.98,47.38,47.86,169590.0,47.38,47.98,47.38,47.86,169590.0
2025-01-31 15:40:00,47.87,48.28,47.8,48.24,105146.0,47.87,48.28,47.8,48.24,105146.0
2025-01-31 15:50:00,48.26,48.43,48.04,48.38,467046.0,48.26,48.43,48.04,48.38,467046.0
2025-02-03 09:30:00,46.15,46.5,44.71,45.32,330700.0,46.15,46.5,44.71,45.32,330700.0
2025-02-03 09:40:00,45.31,45.52,44.86,45.02,115420.0,45.31,45.52,44.86,45.02,115420.0
2025-02-03 09:50:00,45.24,46.02,45.05,45.66,80354.0,45.24,46.02,45.05,45.66,80354.0
2025-02-03 10:00:00,45.62,45.67,45.2,45.37,81576.0,45.62,45.67,45.2,45.37,81576.0
2025-02-03 10:10:00,45.27,45.29,44.92,44.92,57271.0,45.27,45.29,44.92,44.92,57271.0
2025-02-03 10:20:00,44.94,47.1,44.87,46.88,169133.0,44.94,47.1,44.87,46.88,169133.0
2025-02-03 10:30:00,46.92,47.11,46.56,46.76,84727.0,46.92,47.11,46.56,46.76,84727.0
2025-02-03 10:40:00,46.76,47.12,46.67,47.01,61734.0,46.76,47.12,46.67,47.01,61734.0
2025-02-03 10:50:00,46.95,47.21,46.94,47.1,28217.0,46.95,47.21,46.94,47.1,28217.0
2025-02-03 11:00:00,47.0,47.18,46.53,47.0,44019.0,47.0,47.18,46.53,47.0,44019.0
2025-02-03 11:10:00,47.08,47.29,46.94,47.11,31135.0,47.08,47.29,46.94,47.11,31135.0
2025-02-03 11:20:00,47.14,47.16,46.96,47.05,21102.0,47.14,47.16,46.96,47.05,21102.0
2025-02-03 11:30:00,47.09,47.36,47.04,47.04,26462.0,47.09,47.36,47.04,47.04,26462.0
2025-02-03 11:40:00,47.03,47.16,46.97,47.05,26961.0,47.03,47.16,46.97,47.05,26961.0
2025-02-03 11:50:00,47.03,47.09,46.57,46.74,35311.0,47.03,47.09,46.57,46.74,35311.0
2025-02-03 12:00:00,46.75,46.86,46.7,46.76,23703.0,46.75,46.86,46.7,46.76,23703.0
2025-02-03 12:10:00,46.76,46.88,46.73,46.84,17175.0,46.76,46.88,46.73,46.84,17175.0
2025-02-03 12:20:00,46.88,47.07,46.75,46.75,17833.0,46.88,47.07,46.75,46.75,17833.0
2025-02-03 12:30:00,46.75,46.8,46.67,46.76,20870.0,46.75,46.8,46.67,46.76,20870.0
2025-02-03 12:40:00,46.75,46.86,46.67,46.86,20007.0,46.75,46.86,46.67,46.86,20007.0
2025-02-03 12:50:00,46.84,46.94,46.57,46.63,44743.0,46.84,46.94,46.57,46.63,44743.0
2025-02-03 13:00:00,46.63,46.82,46.47,46.58,21365.0,46.63,46.82,46.47,46.58,21365.0
2025-02-03 13:10:00,46.57,46.74,46.52,46.58,11116.0,46.57,46.74,46.52,46.58,11116.0
2025-02-03 13:20:00,46.63,46.67,46.53,46.55,8018.0,46.63,46.67,46.53,46.55,8018.0
2025-02-03 13:30:00,46.55,46.69,46.55,46.67,11398.0,46.55,46.69,46.55,46.67,11398.0
2025-02-03 13:40:00,46.66,46.76,46.5,46.76,10965.0,46.66,46.76,46.5,46.76,10965.0
2025-02-03 13:50:00,46.73,46.81,46.65,46.65,33272.0,46.73,46.81,46.65,46.65,33272.0
2025-02-03 14:00:00,46.65,46.76,46.57,46.59,21859.0,46.65,46.76,46.57,46.59,21859.0
2025-02-03 14:10:00,46.65,46.77,46.57,46.6,22025.0,46.65,46.77,46.57,46.6,22025.0
2025-02-03 14:20:00,46.59,46.69,46.48,46.5,14251.0,46.59,46.69,46.48,46.5,14251.0
2025-02-03 14:30:00,46.47,46.57,46.27,46.27,15448.0,46.47,46.57,46.27,46.27,15448.0
2025-02-03 14:40:00,46.28,46.33,46.23,46.32,18804.0,46.28,46.33,46.23,46.32,18804.0
2025-02-03 14:50:00,46.28,46.3,46.04,46.15,26928.0,46.28,46.3,46.04,46.15,26928.0
2025-02-03 15:00:00,46.16,46.18,45.98,45.98,28595.0,46.16,46.18,45.98,45.98,28595.0
2025-02-03 15:10:00,45.98,46.13,45.92,46.1,29661.0,45.98,46.13,45.92,46.1,29661.0
2025-02-03 15:20:00,46.12,46.15,45.93,45.97,34586.0,46.12,46.15,45.93,45.97,34586.0
2025-02-03 15:30:00,45.98,46.17,45.97,46.02,46019.0,45.98,46.17,45.97,46.02,46019.0
2025-02-03 15:40:00,46.01,46.11,45.86,46.05,77495.0,46.01,46.11,45.86,46.05,77495.0
2025-02-03 15:50:00,46.07,46.2,45.9,45.94,333501.0,46.07,46.2,45.9,45.94,333501.0
2025-02-04 09:30:00,46.16,46.69,45.86,46.69,62194.0,46.16,46.69,45.86,46.69,62194.0
2025-02-04 09:40:00,46.7,47.0,46.4,46.83,77344.0,46.7,47.0,46.4,46.83,77344.0
2025-02-04 09:50:00,46.84,47.21,46.71,46.78,30366.0,46.84,47.21,46.71,46.78,30366.0
2025-02-04 10:00:00,46.78,46.96,46.65,46.91,59838.0,46.78,46.96,46.65,46.91,59838.0
2025-02-04 10:10:00,46.91,47.63,46.87,47.55,52443.0,46.91,47.63,46.87,47.55,52443.0
2025-02-04 10:20:00,47.49,47.53,47.05,47.06,29971.0,47.49,47.53,47.05,47.06,29971.0
2025-02-04 10:30:00,47.04,47.13,46.82,47.11,17067.0,47.04,47.13,46.82,47.11,17067.0
2025-02-04 10:40:00,47.05,47.11,46.96,47.09,10037.0,47.05,47.11,46.96,47.09,10037.0
2025-02-04 10:50:00,47.06,47.11,46.89,47.03,26466.0,47.06,47.11,46.89,47.03,26466.0
2025-02-04 11:00:00,47.02,47.07,46.94,46.96,24080.0,47.02,47.07,46.94,46.96,24080.0
2025-02-04 11:10:00,46.97,47.05,46.85,46.92,36395.0,46.97,47.05,46.85,46.92,36395.0
2025-02-04 11:20:00,46.92,47.05,46.82,47.04,15021.0,46.92,47.05,46.82,47.04,15021.0
2025-02-04 11:30:00,47.09,47.31,47.05,47.31,17165.0,47.09,47.31,47.05,47.31,17165.0
2025-02-04 11:40:00,47.3,47.31,47.14,47.23,15465.0,47.3,47.31,47.14,47.23,15465.0
2025-02-04 11:50:00,47.23,47.26,47.07,47.09,40971.0,47.23,47.26,47.07,47.09,40971.0
2025-02-04 12:00:00,47.08,47.31,47.03,47.25,10153.0,47.08,47.31,47.03,47.25,10153.0
2025-02-04 12:10:00,47.28,47.3,47.11,47.14,22098.0,47.28,47.3,47.11,47.14,22098.0
2025-02-04 12:20:00,47.12,47.15,46.98,47.02,11765.0,47.12,47.15,46.98,47.02,11765.0
2025-02-04 12:30:00,47.02,47.26,47.01,47.21,9392.0,47.02,47.26,47.01,47.21,9392.0
2025-02-04 12:40:00,47.19,47.52,47.17,47.52,8033.0,47.19,47.52,47.17,47.52,8033.0
2025-02-04 12:50:00,47.5,47.6,47.49,47.57,10435.0,47.5,47.6,47.49,47.57,10435.0
2025-02-04 13:00:00,47.59,47.65,47.5,47.51,22600.0,47.59,47.65,47.5,47.51,22600.0
2025-02-04 13:10:00,47.51,47.74,47.49,47.54,19638.0,47.51,47.74,47.49,47.54,19638.0
2025-02-04 13:20:00,47.5,47.65,47.5,47.58,13467.0,47.5,47.65,47.5,47.58,13467.0
2025-02-04 13:30:00,47.54,47.8,47.53,47.73,14507.0,47.54,47.8,47.53,47.73,14507.0
2025-02-04 13:40:00,47.71,47.76,47.49,47.57,26847.0,47.71,47.76,47.49,47.57,26847.0
2025-02-04 13:50:00,47.57,47.6,47.43,47.45,20315.0,47.57,47.6,47.43,47.45,20315.0
2025-02-04 14:00:00,47.43,47.46,47.31,47.42,21589.0,47.43,47.46,47.31,47.42,21589.0
2025-02-04 14:10:00,47.38,47.52,47.38,47.49,14943.0,47.38,47.52,47.38,47.49,14943.0
2025-02-04 14:20:00,47.49,47.5,47.15,47.18,80661.0,47.49,47.5,47.15,47.18,80661.0
2025-02-04 14:30:00,47.19,47.35,47.16,47.21,34527.0,47.19,47.35,47.16,47.21,34527.0
2025-02-04 14:40:00,47.21,47.33,47.21,47.29,24363.0,47.21,47.33,47.21,47.29,24363.0
2025-02-04 14:50:00,47.28,47.33,47.12,47.16,37019.0,47.28,47.33,47.12,47.16,37019.0
2025-02-04 15:00:00,47.16,47.18,46.97,47.0,30444.0,47.16,47.18,46.97,47.0,30444.0
2025-02-04 15:10:00,47.02,47.15,47.0,47.14,30258.0,47.02,47.15,47.0,47.14,30258.0
2025-02-04 15:20:00,47.13,47.26,47.06,47.25,59767.0,47.13,47.26,47.06,47.25,59767.0
2025-02-04 15:30:00,47.23,47.44,47.2,47.41,31644.0,47.23,47.44,47.2,47.41,31644.0
2025-02-04 15:40:00,47.43,47.45,47.27,47.28,40345.0,47.43,47.45,47.27,47.28,40345.0
2025-02-04 15:50:00,47.26,47.53,47.08,47.38,155153.0,47.26,47.53,47.08,47.38,155153.0
2025-02-05 09:30:00,47.43,47.58,46.92,47.45,56673.0,47.43,47.58,46.92,47.45,56673.0
2025-02-05 09:40:00,47.4,48.06,47.24,47.64,32285.0,47.4,48.06,47.24,47.64,32285.0
2025-02-05 09:50:00,47.55,47.61,47.16,47.57,16279.0,47.55,47.61,47.16,47.57,16279.0
2025-02-05 10:00:00,47.51,47.7,47.25,47.38,20970.0,47.51,47.7,47.25,47.38,20970.0
2025-02-05 10:10:00,47.38,47.77,47.37,47.73,23116.0,47.38,47.77,47.37,47.73,23116.0
2025-02-05 10:20:00,47.73,47.86,47.53,47.82,17006.0,47.73,47.86,47.53,47.82,17006.0
2025-02-05 10:30:00,47.78,47.97,47.66,47.75,14421.0,47.78,47.97,47.66,47.75,14421.0
2025-02-05 10:40:00,47.8,47.86,47.52,47.65,13523.0,47.8,47.86,47.52,47.65,13523.0
2025-02-05 10:50:00,47.6,47.84,47.47,47.84,12665.0,47.6,47.84,47.47,47.84,12665.0
2025-02-05 11:00:00,47.79,47.85,47.67,47.78,9088.0,47.79,47.85,47.67,47.78,9088.0
2025-02-05 11:10:00,47.77,47.8,47.49,47.6,13040.0,47.77,47.8,47.49,47.6,13040.0
2025-02-05 11:20:00,47.62,48.01,47.61,47.95,9371.0,47.62,48.01,47.61,47.95,9371.0
2025-02-05 11:30:00,47.92,47.94,47.73,47.77,10895.0,47.92,47.94,47.73,47.77,10895.0
2025-02-05 11:40:00,47.73,47.82,47.65,47.69,9101.0,47.73,47.82,47.65,47.69,9101.0
2025-02-05 11:50:00,47.73,47.94,47.73,47.88,29672.0,47.73,47.94,47.73,47.88,29672.0
2025-02-05 12:00:00,47.88,47.89,47.76,47.83,7364.0,47.88,47.89,47.76,47.83,7364.0
2025-02-05 12:10:00,47.82,47.88,47.73,47.73,13006.0,47.82,47.88,47.73,47.73,13006.0
2025-02-05 12:20:00,47.77,47.77,47.52,47.52,11135.0,47.77,47.77,47.52,47.52,11135.0
2025-02-05 12:30:00,47.52,47.68,47.51,47.53,16944.0,47.52,47.68,47.51,47.53,16944.0
2025-02-05 12:40:00,47.53,47.58,47.47,47.57,11283.0,47.53,47.58,47.47,47.57,11283.0
2025-02-05 12:50:00,47.59,47.59,47.4,47.45,14456.0,47.59,47.59,47.4,47.45,14456.0
2025-02-05 13:00:00,47.46,47.52,47.44,47.48,8498.0,47.46,47.52,47.44,47.48,8498.0
2025-02-05 13:10:00,47.5,47.55,47.42,47.55,11627.0,47.5,47.55,47.42,47.55,11627.0
2025-02-05 13:20:00,47.55,47.55,47.23,47.34,31885.0,47.55,47.55,47.23,47.34,31885.0
2025-02-05 13:30:00,47.29,47.39,47.28,47.35,22437.0,47.29,47.39,47.28,47.35,22437.0
2025-02-05 13:40:00,47.35,47.5,47.3,47.47,12548.0,47.35,47.5,47.3,47.47,12548.0
2025-02-05 13:50:00,47.47,47.54,47.4,47.54,18589.0,47.47,47.54,47.4,47.54,18589.0
2025-02-05 14:00:00,47.49,47.64,47.47,47.64,7564.0,47.49,47.64,47.47,47.64,7564.0
2025-02-05 14:10:00,47.62,47.72,47.62,47.71,15795.0,47.62,47.72,47.62,47.71,15795.0
2025-02-05 14:20:00,47.68,47.78,47.59,47.67,23010.0,47.68,47.78,47.59,47.67,23010.0
2025-02-05 14:30:00,47.67,47.78,47.52,47.78,15450.0,47.67,47.78,47.52,47.78,15450.0
2025-02-05 14:40:00,47.73,47.84,47.67,47.84,17014.0,47.73,47.84,47.67,47.84,17014.0
2025-02-05 14:50:00,47.85,47.86,47.75,47.75,17224.0,47.85,47.86,47.75,47.75,17224.0
2025-02-05 15:00:00,47.75,47.75,47.57,47.65,20123.0,47.75,47.75,47.57,47.65,20123.0
2025-02-05 15:10:00,47.65,47.72,47.57,47.61,24209.0,47.65,47.72,47.57,47.61,24209.0
2025-02-05 15:20:00,47.59,47.81,47.57,47.81,16533.0,47.59,47.81,47.57,47.81,16533.0
2025-02-05 15:30:00,47.8,47.98,47.8,47.97,40563.0,47.8,47.98,47.8,47.97,40563.0
2025-02-05 15:40:00,47.96,48.06,47.91,48.02,60605.0,47.96,48.06,47.91,48.02,60605.0
2025-02-05 15:50:00,48.02,48.4,48.02,48.33,224680.0,48.02,48.4,48.02,48.33,224680.0
2025-02-06 09:30:00,48.96,49.38,48.74,49.27,84862.0,48.96,49.38,48.74,49.27,84862.0
2025-02-06 09:40:00,49.28,49.88,49.28,49.65,46202.0,49.28,49.88,49.28,49.65,46202.0
2025-02-06 09:50:00,49.65,49.78,49.13,49.13,62221.0,49.65,49.78,49.13,49.13,62221.0
2025-02-06 10:00:00,49.12,49.33,49.02,49.33,42041.0,49.12,49.33,49.02,49.33,42041.0
2025-02-06 10:10:00,49.35,49.52,49.08,49.31,43452.0,49.35,49.52,49.08,49.31,43452.0
2025-02-06 10:20:00,49.3,49.37,48.6,48.61,34234.0,49.3,49.37,48.6,48.61,34234.0
2025-02-06 10:30:00,48.55,48.76,48.44,48.54,32775.0,48.55,48.76,48.44,48.54,32775.0
2025-02-06 10:40:00,48.56,48.67,48.44,48.62,28591.0,48.56,48.67,48.44,48.62,28591.0
2025-02-06 10:50:00,48.62,48.87,48.55,48.84,23418.0,48.62,48.87,48.55,48.84,23418.0
2025-02-06 11:00:00,48.85,49.05,48.75,49.01,24912.0,48.85,49.05,48.75,49.01,24912.0
2025-02-06 11:10:00,49.01,49.09,48.93,49.05,13754.0,49.01,49.09,48.93,49.05,13754.0
2025-02-06 11:20:00,49.0,49.06,48.84,48.91,25655.0,49.0,49.06,48.84,48.91,25655.0
2025-02-06 11:30:00,48.86,48.86,48.45,48.51,15116.0,48.86,48.86,48.45,48.51,15116.0
2025-02-06 11:40:00,48.55,48.57,48.34,48.4,21926.0,48.55,48.57,48.34,48.4,21926.0
2025-02-06 11:50:00,48.4,48.46,48.26,48.35,12151.0,48.4,48.46,48.26,48.35,12151.0
2025-02-06 12:00:00,48.32,48.41,48.26,48.35,16970.0,48.32,48.41,48.26,48.35,16970.0
2025-02-06 12:10:00,48.35,48.52,48.28,48.41,14125.0,48.35,48.52,48.28,48.41,14125.0
2025-02-06 12:20:00,48.39,48.52,48.37,48.41,17562.0,48.39,48.52,48.37,48.41,17562.0
2025-02-06 12:30:00,48.38,48.56,48.27,48.5,26929.0,48.38,48.56,48.27,48.5,26929.0
2025-02-06 12:40:00,48.5,48.5,48.24,48.3,13846.0,48.5,48.5,48.24,48.3,13846.0
2025-02-06 12:50:00,48.25,48.32,48.17,48.2,20489.0,48.25,48.32,48.17,48.2,20489.0
2025-02-06 13:00:00,48.24,48.31,48.16,48.18,16115.0,48.24,48.31,48.16,48.18,16115.0
2025-02-06 13:10:00,48.21,48.32,48.18,48.29,32602.0,48.21,48.32,48.18,48.29,32602.0
2025-02-06 13:20:00,48.29,48.29,48.13,48.16,11139.0,48.29,48.29,48.13,48.16,11139.0
2025-02-06 13:30:00,48.2,48.31,48.02,48.31,34338.0,48.2,48.31,48.02,48.31,34338.0
2025-02-06 13:40:00,48.3,48.43,48.21,48.25,25653.0,48.3,48.43,48.21,48.25,25653.0
2025-02-06 13:50:00,48.23,48.26,48.05,48.14,8601.0,48.23,48.26,48.05,48.14,8601.0
2025-02-06 14:00:00,48.14,48.14,47.83,47.9,19057.0,48.14,48.14,47.83,47.9,19057.0
2025-02-06 14:10:00,47.85,47.88,47.68,47.72,40356.0,47.85,47.88,47.68,47.72,40356.0
2025-02-06 14:20:00,47.73,47.75,47.4,47.46,54754.0,47.73,47.75,47.4,47.46,54754.0
2025-02-06 14:30:00,47.46,47.46,47.2,47.41,33492.0,47.46,47.46,47.2,47.41,33492.0
2025-02-06 14:40:00,47.33,47.37,47.27,47.33,13321.0,47.33,47.37,47.27,47.33,13321.0
2025-02-06 14:50:00,47.34,47.51,47.33,47.48,27331.0,47.34,47.51,47.33,47.48,27331.0
2025-02-06 15:00:00,47.5,47.57,47.42,47.5,22063.0,47.5,47.57,47.42,47.5,22063.0
2025-02-06 15:10:00,47.48,47.51,47.39,47.43,27366.0,47.48,47.51,47.39,47.43,27366.0
2025-02-06 15:20:00,47.42,47.44,47.28,47.33,48876.0,47.42,47.44,47.28,47.33,48876.0
2025-02-06 15:30:00,47.33,47.56,47.33,47.48,55775.0,47.33,47.56,47.33,47.48,55775.0
2025-02-06 15:40:00,47.48,47.48,47.07,47.27,133708.0,47.48,47.48,47.07,47.27,133708.0
2025-02-06 15:50:00,47.28,47.42,47.19,47.36,257800.0,47.28,47.42,47.19,47.36,257800.0
2025-02-07 09:30:00,47.01,47.18,46.41,46.56,50350.0,47.01,47.18,46.41,46.56,50350.0
2025-02-07 09:40:00,46.53,47.07,46.53,46.92,30326.0,46.53,47.07,46.53,46.92,30326.0
2025-02-07 09:50:00,46.93,46.93,46.44,46.51,19413.0,46.93,46.93,46.44,46.51,19413.0
2025-02-07 10:00:00,46.5,46.55,45.72,45.79,114974.0,46.5,46.55,45.72,45.79,114974.0
2025-02-07 10:10:00,45.79,45.85,44.84,45.22,239511.0,45.79,45.85,44.84,45.22,239511.0
2025-02-07 10:20:00,45.19,45.34,45.02,45.23,90596.0,45.19,45.34,45.02,45.23,90596.0
2025-02-07 10:30:00,45.23,45.46,45.14,45.36,65516.0,45.23,45.46,45.14,45.36,65516.0
2025-02-07 10:40:00,45.41,45.47,45.0,45.12,80541.0,45.41,45.47,45.0,45.12,80541.0
2025-02-07 10:50:00,45.13,45.14,44.48,44.71,71190.0,45.13,45.14,44.48,44.71,71190.0
2025-02-07 11:00:00,44.71,44.82,44.52,44.79,64867.0,44.71,44.82,44.52,44.79,64867.0
2025-02-07 11:10:00,44.79,44.88,44.5,44.75,69580.0,44.79,44.88,44.5,44.75,69580.0
2025-02-07 11:20:00,44.8,44.89,44.25,44.26,51790.0,44.8,44.89,44.25,44.26,51790.0
2025-02-07 11:30:00,44.25,44.4,44.15,44.21,56001.0,44.25,44.4,44.15,44.21,56001.0
2025-02-07 11:40:00,44.2,44.36,44.09,44.13,55967.0,44.2,44.36,44.09,44.13,55967.0
2025-02-07 11:50:00,44.14,44.21,43.98,43.98,71686.0,44.14,44.21,43.98,43.98,71686.0
2025-02-07 12:00:00,44.0,44.28,43.95,44.17,56433.0,44.0,44.28,43.95,44.17,56433.0
2025-02-07 12:10:00,44.15,44.47,44.02,44.45,61240.0,44.15,44.47,44.02,44.45,61240.0
2025-02-07 12:20:00,44.44,44.6,44.37,44.57,48854.0,44.44,44.6,44.37,44.57,48854.0
2025-02-07 12:30:00,44.59,44.59,44.28,44.33,44290.0,44.59,44.59,44.28,44.33,44290.0
2025-02-07 12:40:00,44.4,44.58,44.37,44.49,51073.0,44.4,44.58,44.37,44.49,51073.0
2025-02-07 12:50:00,44.47,44.49,44.14,44.16,58886.0,44.47,44.49,44.14,44.16,58886.0
2025-02-07 13:00:00,44.16,44.23,44.03,44.03,40628.0,44.16,44.23,44.03,44.03,40628.0
2025-02-07 13:10:00,44.03,44.16,44.02,44.07,57134.0,44.03,44.16,44.02,44.07,57134.0
2025-02-07 13:20:00,44.06,44.09,43.8,43.83,54927.0,44.06,44.09,43.8,43.83,54927.0
2025-02-07 13:30:00,43.83,43.95,43.75,43.78,47730.0,43.83,43.95,43.75,43.78,47730.0
2025-02-07 13:40:00,43.8,43.9,43.67,43.82,40416.0,43.8,43.9,43.67,43.82,40416.0
2025-02-07 13:50:00,43.81,43.83,43.4,43.41,105246.0,43.81,43.83,43.4,43.41,105246.0
2025-02-07 14:00:00,43.43,43.43,43.13,43.24,175745.0,43.43,43.43,43.13,43.24,175745.0
2025-02-07 14:10:00,43.21,43.5,43.15,43.28,36166.0,43.21,43.5,43.15,43.28,36166.0
2025-02-07 14:20:00,43.31,43.77,43.24,43.72,148430.0,43.31,43.77,43.24,43.72,148430.0
2025-02-07 14:30:00,43.7,44.0,43.66,44.0,93923.0,43.7,44.0,43.66,44.0,93923.0
2025-02-07 14:40:00,44.0,44.12,43.9,44.11,82053.0,44.0,44.12,43.9,44.11,82053.0
2025-02-07 14:50:00,44.11,44.21,43.8,43.91,124160.0,44.11,44.21,43.8,43.91,124160.0
2025-02-07 15:00:00,43.91,43.91,43.7,43.75,29407.0,43.91,43.91,43.7,43.75,29407.0
2025-02-07 15:10:00,43.72,43.77,43.62,43.63,27985.0,43.72,43.77,43.62,43.63,27985.0
2025-02-07 15:20:00,43.63,43.69,43.58,43.62,44953.0,43.63,43.69,43.58,43.62,44953.0
2025-02-07 15:30:00,43.61,43.69,43.45,43.59,111035.0,43.61,43.69,43.45,43.59,111035.0
2025-02-07 15:40:00,43.6,43.97,43.6,43.86,166343.0,43.6,43.97,43.6,43.86,166343.0
2025-02-07 15:50:00,43.86,43.99,43.75,43.8,729968.0,43.86,43.99,43.75,43.8,729968.0
2025-02-10 09:30:00,45.22,45.49,44.39,44.41,205772.0,45.22,45.49,44.39,44.41,205772.0
2025-02-10 09:40:00,44.36,45.1,44.28,44.79,53260.0,44.36,45.1,44.28,44.79,53260.0
2025-02-10 09:50:00,44.71,44.86,44.39,44.62,109180.0,44.71,44.86,44.39,44.62,109180.0
2025-02-10 10:00:00,44.64,45.09,44.61,45.09,35310.0,44.64,45.09,44.61,45.09,35310.0
2025-02-10 10:10:00,45.09,45.14,44.76,44.95,43936.0,45.09,45.14,44.76,44.95,43936.0
2025-02-10 10:20:00,44.94,45.01,44.71,44.98,48008.0,44.94,45.01,44.71,44.98,48008.0
2025-02-10 10:30:00,45.0,45.0,44.35,44.36,49856.0,45.0,45.0,44.35,44.36,49856.0
2025-02-10 10:40:00,44.33,44.41,44.02,44.19,70366.0,44.33,44.41,44.02,44.19,70366.0
2025-02-10 10:50:00,44.18,44.24,43.97,44.02,39449.0,44.18,44.24,43.97,44.02,39449.0
2025-02-10 11:00:00,44.04,44.36,44.02,44.08,67513.0,44.04,44.36,44.02,44.08,67513.0
2025-02-10 11:10:00,44.05,44.2,43.94,44.11,32669.0,44.05,44.2,43.94,44.11,32669.0
2025-02-10 11:20:00,44.17,44.17,43.78,43.79,30542.0,44.17,44.17,43.78,43.79,30542.0
2025-02-10 11:30:00,43.83,43.95,43.72,43.94,54363.0,43.83,43.95,43.72,43.94,54363.0
2025-02-10 11:40:00,43.95,44.09,43.88,44.08,44766.0,43.95,44.09,43.88,44.08,44766.0
2025-02-10 11:50:00,44.1,44.25,44.09,44.16,18763.0,44.1,44.25,44.09,44.16,18763.0
2025-02-10 12:00:00,44.18,44.29,44.06,44.25,19672.0,44.18,44.29,44.06,44.25,19672.0
2025-02-10 12:10:00,44.29,44.44,44.19,44.36,26929.0,44.29,44.44,44.19,44.36,26929.0
2025-02-10 12:20:00,44.38,44.43,44.26,44.4,18752.0,44.38,44.43,44.26,44.4,18752.0
2025-02-10 12:30:00,44.38,44.47,44.33,44.35,23218.0,44.38,44.47,44.33,44.35,23218.0
2025-02-10 12:40:00,44.36,44.7,44.29,44.64,26665.0,44.36,44.7,44.29,44.64,26665.0
2025-02-10 12:50:00,44.6,44.68,44.56,44.63,15120.0,44.6,44.68,44.56,44.63,15120.0
2025-02-10 13:00:00,44.63,44.72,44.54,44.6,12758.0,44.63,44.72,44.54,44.6,12758.0
2025-02-10 13:10:00,44.6,44.93,44.56,44.91,30622.0,44.6,44.93,44.56,44.91,30622.0
2025-02-10 13:20:00,44.9,44.97,44.72,44.77,35324.0,44.9,44.97,44.72,44.77,35324.0
2025-02-10 13:30:00,44.8,44.85,44.7,44.74,24373.0,44.8,44.85,44.7,44.74,24373.0
2025-02-10 13:40:00,44.72,44.83,44.68,44.81,31974.0,44.72,44.83,44.68,44.81,31974.0
2025-02-10 13:50:00,44.83,44.88,44.75,44.79,16380.0,44.83,44.88,44.75,44.79,16380.0
2025-02-10 14:00:00,44.79,44.8,44.68,44.71,21757.0,44.79,44.8,44.68,44.71,21757.0
2025-02-10 14:10:00,44.73,44.76,44.61,44.65,20590.0,44.73,44.76,44.61,44.65,20590.0
2025-02-10 14:20:00,44.67,44.67,44.49,44.55,29957.0,44.67,44.67,44.49,44.55,29957.0
2025-02-10 14:30:00,44.53,44.56,44.4,44.54,26034.0,44.53,44.56,44.4,44.54,26034.0
2025-02-10 14:40:00,44.52,44.64,44.52,44.55,17270.0,44.52,44.64,44.52,44.55,17270.0
2025-02-10 14:50:00,44.56,44.74,44.53,44.57,21366.0,44.56,44.74,44.53,44.57,21366.0
2025-02-10 15:00:00,44.57,44.6,44.5,44.56,20327.0,44.57,44.6,44.5,44.56,20327.0
2025-02-10 15:10:00,44.54,44.59,44.52,44.54,26768.0,44.54,44.59,44.52,44.54,26768.0
2025-02-10 15:20:00,44.54,44.67,44.51,44.65,45317.0,44.54,44.67,44.51,44.65,45317.0
2025-02-10 15:30:00,44.62,44.78,44.59,44.68,42122.0,44.62,44.78,44.59,44.68,42122.0
2025-02-10 15:40:00,44.68,44.68,44.47,44.52,67820.0,44.68,44.68,44.47,44.52,67820.0
2025-02-10 15:50:00,44.52,44.7,44.48,44.5,240694.0,44.52,44.7,44.48,44.5,240694.0
2025-02-11 09:30:00,44.36,44.79,44.15,44.47,40868.0,44.36,44.79,44.15,44.47,40868.0
2025-02-11 09:40:00,44.39,44.51,44.14,44.43,15018.0,44.39,44.51,44.14,44.43,15018.0
2025-02-11 09:50:00,44.4,44.48,44.06,44.32,27657.0,44.4,44.48,44.06,44.32,27657.0
2025-02-11 10:00:00,44.27,44.45,44.18,44.45,18413.0,44.27,44.45,44.18,44.45,18413.0
2025-02-11 10:10:00,44.48,44.67,44.37,44.43,39532.0,44.48,44.67,44.37,44.43,39532.0
2025-02-11 10:20:00,44.43,44.76,44.31,44.74,38362.0,44.43,44.76,44.31,44.74,38362.0
2025-02-11 10:30:00,44.75,44.75,44.47,44.5,11903.0,44.75,44.75,44.47,44.5,11903.0
2025-02-11 10:40:00,44.5,44.71,44.5,44.66,7185.0,44.5,44.71,44.5,44.66,7185.0
2025-02-11 10:50:00,44.62,44.7,44.46,44.49,9515.0,44.62,44.7,44.46,44.49,9515.0
2025-02-11 11:00:00,44.5,44.58,44.43,44.52,5578.0,44.5,44.58,44.43,44.52,5578.0
2025-02-11 11:10:00,44.48,44.48,43.8,43.84,41456.0,44.48,44.48,43.8,43.84,41456.0
2025-02-11 11:20:00,43.82,44.14,43.79,43.97,14676.0,43.82,44.14,43.79,43.97,14676.0
2025-02-11 11:30:00,43.96,44.07,43.87,43.97,12009.0,43.96,44.07,43.87,43.97,12009.0
2025-02-11 11:40:00,44.01,44.08,43.96,44.0,13158.0,44.01,44.08,43.96,44.0,13158.0
2025-02-11 11:50:00,44.0,44.0,43.68,43.78,41403.0,44.0,44.0,43.68,43.78,41403.0
2025-02-11 12:00:00,43.75,43.82,43.54,43.6,13341.0,43.75,43.82,43.54,43.6,13341.0
2025-02-11 12:10:00,43.55,43.74,43.54,43.74,11110.0,43.55,43.74,43.54,43.74,11110.0
2025-02-11 12:20:00,43.77,43.88,43.76,43.81,11802.0,43.77,43.88,43.76,43.81,11802.0
2025-02-11 12:30:00,43.81,43.88,43.72,43.76,31815.0,43.81,43.88,43.72,43.76,31815.0
2025-02-11 12:40:00,43.75,43.75,43.53,43.58,18807.0,43.75,43.75,43.53,43.58,18807.0
2025-02-11 12:50:00,43.56,43.63,43.54,43.54,10718.0,43.56,43.63,43.54,43.54,10718.0
2025-02-11 13:00:00,43.58,43.69,43.56,43.62,12298.0,43.58,43.69,43.56,43.62,12298.0
2025-02-11 13:10:00,43.62,43.62,43.49,43.49,30769.0,43.62,43.62,43.49,43.49,30769.0
2025-02-11 13:20:00,43.51,43.52,43.42,43.42,14137.0,43.51,43.52,43.42,43.42,14137.0
2025-02-11 13:30:00,43.43,43.68,43.43,43.66,24282.0,43.43,43.68,43.43,43.66,24282.0
2025-02-11 13:40:00,43.64,43.7,43.56,43.59,32348.0,43.64,43.7,43.56,43.59,32348.0
2025-02-11 13:50:00,43.59,43.7,43.52,43.7,22275.0,43.59,43.7,43.52,43.7,22275.0
2025-02-11 14:00:00,43.66,43.88,43.66,43.86,20636.0,43.66,43.88,43.66,43.86,20636.0
2025-02-11 14:10:00,43.85,44.05,43.82,44.05,20148.0,43.85,44.05,43.82,44.05,20148.0
2025-02-11 14:20:00,44.05,44.11,44.03,44.09,10002.0,44.05,44.11,44.03,44.09,10002.0
2025-02-11 14:30:00,44.09,44.21,44.07,44.21,21665.0,44.09,44.21,44.07,44.21,21665.0
2025-02-11 14:40:00,44.21,44.32,44.21,44.24,32248.0,44.21,44.32,44.21,44.24,32248.0
2025-02-11 14:50:00,44.25,44.26,44.16,44.2,20141.0,44.25,44.26,44.16,44.2,20141.0
2025-02-11 15:00:00,44.18,44.21,44.1,44.12,26393.0,44.18,44.21,44.1,44.12,26393.0
2025-02-11 15:10:00,44.12,44.26,44.0,44.26,23836.0,44.12,44.26,44.0,44.26,23836.0
2025-02-11 15:20:00,44.24,44.37,44.19,44.35,40176.0,44.24,44.37,44.19,44.35,40176.0
2025-02-11 15:30:00,44.33,44.45,44.22,44.22,63526.0,44.33,44.45,44.22,44.22,63526.0
2025-02-11 15:40:00,44.19,44.35,44.18,44.33,69730.0,44.19,44.35,44.18,44.33,69730.0
2025-02-11 15:50:00,44.34,44.51,44.34,44.39,230211.0,44.34,44.51,44.34,44.39,230211.0
2025-02-12 09:30:00,43.18,43.24,42.79,43.06,175564.0,43.18,43.24,42.79,43.06,175564.0
2025-02-12 09:40:00,43.06,43.35,43.0,43.26,57605.0,43.06,43.35,43.0,43.26,57605.0
2025-02-12 09:50:00,43.29,43.79,43.21,43.6,63108.0,43.29,43.79,43.21,43.6,63108.0
2025-02-12 10:00:00,43.58,43.86,43.45,43.71,143629.0,43.58,43.86,43.45,43.71,143629.0
2025-02-12 10:10:00,43.71,43.73,43.27,43.56,98108.0,43.71,43.73,43.27,43.56,98108.0
2025-02-12 10:20:00,43.55,43.72,43.45,43.72,55435.0,43.55,43.72,43.45,43.72,55435.0
2025-02-12 10:30:00,43.71,44.1,43.63,44.01,28475.0,43.71,44.1,43.63,44.01,28475.0
2025-02-12 10:40:00,43.98,44.06,43.79,43.84,21461.0,43.98,44.06,43.79,43.84,21461.0
2025-02-12 10:50:00,43.9,43.99,43.72,43.83,31939.0,43.9,43.99,43.72,43.83,31939.0
2025-02-12 11:00:00,43.82,43.85,43.6,43.6,19917.0,43.82,43.85,43.6,43.6,19917.0
2025-02-12 11:10:00,43.6,43.61,43.44,43.59,46092.0,43.6,43.61,43.44,43.59,46092.0
2025-02-12 11:20:00,43.56,43.63,43.48,43.61,30296.0,43.56,43.63,43.48,43.61,30296.0
2025-02-12 11:30:00,43.61,43.79,43.6,43.66,24582.0,43.61,43.79,43.6,43.66,24582.0
2025-02-12 11:40:00,43.64,43.79,43.63,43.77,25029.0,43.64,43.79,43.63,43.77,25029.0
2025-02-12 11:50:00,43.77,43.86,43.47,43.49,36476.0,43.77,43.86,43.47,43.49,36476.0
2025-02-12 12:00:00,43.48,43.49,43.22,43.3,42566.0,43.48,43.49,43.22,43.3,42566.0
2025-02-12 12:10:00,43.34,43.67,43.34,43.61,22458.0,43.34,43.67,43.34,43.61,22458.0
2025-02-12 12:20:00,43.61,43.65,43.45,43.63,23365.0,43.61,43.65,43.45,43.63,23365.0
2025-02-12 12:30:00,43.6,43.73,43.6,43.73,22230.0,43.6,43.73,43.6,43.73,22230.0
2025-02-12 12:40:00,43.72,43.95,43.69,43.84,52094.0,43.72,43.95,43.69,43.84,52094.0
2025-02-12 12:50:00,43.84,44.0,43.8,43.96,25908.0,43.84,44.0,43.8,43.96,25908.0
2025-02-12 13:00:00,43.93,44.05,43.86,43.94,14060.0,43.93,44.05,43.86,43.94,14060.0
2025-02-12 13:10:00,43.96,44.33,43.93,44.33,23219.0,43.96,44.33,43.93,44.33,23219.0
2025-02-12 13:20:00,44.28,44.33,44.17,44.27,17898.0,44.28,44.33,44.17,44.27,17898.0
2025-02-12 13:30:00,44.3,44.74,44.29,44.69,40601.0,44.3,44.74,44.29,44.69,40601.0
2025-02-12 13:40:00,44.71,44.75,44.45,44.63,36200.0,44.71,44.75,44.45,44.63,36200.0
2025-02-12 13:50:00,44.69,44.78,44.64,44.66,17605.0,44.69,44.78,44.64,44.66,17605.0
2025-02-12 14:00:00,44.66,44.7,44.54,44.61,26449.0,44.66,44.7,44.54,44.61,26449.0
2025-02-12 14:10:00,44.62,44.71,44.56,44.66,21132.0,44.62,44.71,44.56,44.66,21132.0
2025-02-12 14:20:00,44.64,44.78,44.54,44.62,587125.0,44.64,44.78,44.54,44.62,587125.0
2025-02-12 14:30:00,44.59,44.85,44.59,44.85,32382.0,44.59,44.85,44.59,44.85,32382.0
2025-02-12 14:40:00,44.85,44.99,44.79,44.9,43941.0,44.85,44.99,44.79,44.9,43941.0
2025-02-12 14:50:00,44.9,44.94,44.8,44.83,31555.0,44.9,44.94,44.8,44.83,31555.0
2025-02-12 15:00:00,44.84,44.94,44.72,44.82,31353.0,44.84,44.94,44.72,44.82,31353.0
2025-02-12 15:10:00,44.83,44.95,44.82,44.95,23553.0,44.83,44.95,44.82,44.95,23553.0
2025-02-12 15:20:00,44.95,44.97,44.73,44.75,82446.0,44.95,44.97,44.73,44.75,82446.0
2025-02-12 15:30:00,44.76,45.05,44.75,45.05,86811.0,44.76,45.05,44.75,45.05,86811.0
2025-02-12 15:40:00,45.05,45.4,44.89,45.34,174258.0,45.05,45.4,44.89,45.34,174258.0
2025-02-12 15:50:00,45.37,45.46,45.29,45.39,447965.0,45.37,45.46,45.29,45.39,447965.0
2025-02-13 09:30:00,45.78,47.0,45.53,46.27,112539.0,45.78,47.0,45.53,46.27,112539.0
2025-02-13 09:40:00,46.36,46.97,46.32,46.86,64347.0,46.36,46.97,46.32,46.86,64347.0
2025-02-13 09:50:00,46.88,47.28,46.36,47.18,121616.0,46.88,47.28,46.36,47.18,121616.0
2025-02-13 10:00:00,47.11,47.57,46.98,47.4,99468.0,47.11,47.57,46.98,47.4,99468.0
2025-02-13 10:10:00,47.49,48.04,47.49,48.04,225729.0,47.49,48.04,47.49,48.04,225729.0
2025-02-13 10:20:00,48.03,48.59,47.91,48.11,170446.0,48.03,48.59,47.91,48.11,170446.0
2025-02-13 10:30:00,48.05,48.25,47.84,48.2,116122.0,48.05,48.25,47.84,48.2,116122.0
2025-02-13 10:40:00,48.13,48.24,47.91,47.93,99487.0,48.13,48.24,47.91,47.93,99487.0
2025-02-13 10:50:00,47.92,47.95,47.7,47.83,44194.0,47.92,47.95,47.7,47.83,44194.0
2025-02-13 11:00:00,47.84,48.4,47.74,48.34,82177.0,47.84,48.4,47.74,48.34,82177.0
2025-02-13 11:10:00,48.3,48.42,48.14,48.34,93213.0,48.3,48.42,48.14,48.34,93213.0
2025-02-13 11:20:00,48.41,48.45,47.94,48.13,100281.0,48.41,48.45,47.94,48.13,100281.0
2025-02-13 11:30:00,48.13,48.68,48.1,48.64,80500.0,48.13,48.68,48.1,48.64,80500.0
2025-02-13 11:40:00,48.65,48.65,48.1,48.12,127464.0,48.65,48.65,48.1,48.12,127464.0
2025-02-13 11:50:00,48.12,48.14,47.35,47.52,71502.0,48.12,48.14,47.35,47.52,71502.0
2025-02-13 12:00:00,47.47,47.7,47.46,47.54,38325.0,47.47,47.7,47.46,47.54,38325.0
2025-02-13 12:10:00,47.52,47.54,47.35,47.39,19287.0,47.52,47.54,47.35,47.39,19287.0
2025-02-13 12:20:00,47.4,47.44,47.33,47.38,11710.0,47.4,47.44,47.33,47.38,11710.0
2025-02-13 12:30:00,47.33,47.35,47.13,47.14,57253.0,47.33,47.35,47.13,47.14,57253.0
2025-02-13 12:40:00,47.1,47.32,47.1,47.29,38434.0,47.1,47.32,47.1,47.29,38434.0
2025-02-13 12:50:00,47.29,47.3,47.05,47.22,21613.0,47.29,47.3,47.05,47.22,21613.0
2025-02-13 13:00:00,47.22,47.3,46.88,46.93,44598.0,47.22,47.3,46.88,46.93,44598.0
2025-02-13 13:10:00,46.93,47.13,46.84,46.93,22947.0,46.93,47.13,46.84,46.93,22947.0
2025-02-13 13:20:00,46.88,46.97,46.83,46.85,21823.0,46.88,46.97,46.83,46.85,21823.0
2025-02-13 13:30:00,46.87,47.01,46.84,46.88,14036.0,46.87,47.01,46.84,46.88,14036.0
2025-02-13 13:40:00,46.84,47.01,46.7,46.96,27568.0,46.84,47.01,46.7,46.96,27568.0
2025-02-13 13:50:00,46.93,47.04,46.88,46.9,24019.0,46.93,47.04,46.88,46.9,24019.0
2025-02-13 14:00:00,46.9,47.07,46.87,47.02,29711.0,46.9,47.07,46.87,47.02,29711.0
2025-02-13 14:10:00,47.05,47.36,46.91,46.98,58961.0,47.05,47.36,46.91,46.98,58961.0
2025-02-13 14:20:00,46.97,46.98,46.71,46.76,45730.0,46.97,46.98,46.71,46.76,45730.0
2025-02-13 14:30:00,46.75,46.93,46.68,46.91,32925.0,46.75,46.93,46.68,46.91,32925.0
2025-02-13 14:40:00,46.92,46.96,46.69,46.88,26898.0,46.92,46.96,46.69,46.88,26898.0
2025-02-13 14:50:00,46.89,47.24,46.88,47.1,43902.0,46.89,47.24,46.88,47.1,43902.0
2025-02-13 15:00:00,47.11,47.26,47.0,47.23,39646.0,47.11,47.26,47.0,47.23,39646.0
2025-02-13 15:10:00,47.23,47.43,47.1,47.42,47312.0,47.23,47.43,47.1,47.42,47312.0
2025-02-13 15:20:00,47.38,47.71,47.35,47.68,35660.0,47.38,47.71,47.35,47.68,35660.0
2025-02-13 15:30:00,47.69,47.73,47.19,47.25,71156.0,47.69,47.73,47.19,47.25,71156.0
2025-02-13 15:40:00,47.25,47.29,47.17,47.26,77527.0,47.25,47.29,47.17,47.26,77527.0
2025-02-13 15:50:00,47.28,47.63,47.19,47.57,274498.0,47.28,47.63,47.19,47.57,274498.0
2025-02-14 09:30:00,49.25,50.24,49.25,50.05,337240.0,49.25,50.24,49.25,50.05,337240.0
2025-02-14 09:40:00,50.02,50.69,49.94,50.58,215394.0,50.02,50.69,49.94,50.58,215394.0
2025-02-14 09:50:00,50.59,51.08,50.25,51.06,166808.0,50.59,51.08,50.25,51.06,166808.0
2025-02-14 10:00:00,51.06,51.13,50.51,50.52,127342.0,51.06,51.13,50.51,50.52,127342.0
2025-02-14 10:10:00,50.52,50.61,49.84,50.16,137990.0,50.52,50.61,49.84,50.16,137990.0
2025-02-14 10:20:00,50.16,50.51,50.09,50.16,91985.0,50.16,50.51,50.09,50.16,91985.0
2025-02-14 10:30:00,50.2,50.41,49.88,49.9,95465.0,50.2,50.41,49.88,49.9,95465.0
2025-02-14 10:40:00,49.85,50.1,49.85,50.05,108525.0,49.85,50.1,49.85,50.05,108525.0
2025-02-14 10:50:00,50.07,50.08,49.68,49.86,40784.0,50.07,50.08,49.68,49.86,40784.0
2025-02-14 11:00:00,49.83,49.88,49.66,49.87,29869.0,49.83,49.88,49.66,49.87,29869.0
2025-02-14 11:10:00,49.86,50.05,49.73,49.86,52199.0,49.86,50.05,49.73,49.86,52199.0
2025-02-14 11:20:00,49.83,50.0,49.71,49.9,32236.0,49.83,50.0,49.71,49.9,32236.0
2025-02-14 11:30:00,49.92,50.24,49.91,50.08,30153.0,49.92,50.24,49.91,50.08,30153.0
2025-02-14 11:40:00,50.09,50.14,49.89,50.02,48249.0,50.09,50.14,49.89,50.02,48249.0
2025-02-14 11:50:00,50.02,50.26,49.97,50.23,53581.0,50.02,50.26,49.97,50.23,53581.0
2025-02-14 12:00:00,50.22,50.23,50.06,50.17,26527.0,50.22,50.23,50.06,50.17,26527.0
2025-02-14 12:10:00,50.17,50.23,50.12,50.16,31365.0,50.17,50.23,50.12,50.16,31365.0
2025-02-14 12:20:00,50.17,50.17,49.89,49.89,37047.0,50.17,50.17,49.89,49.89,37047.0
2025-02-14 12:30:00,49.9,49.95,49.65,49.8,51238.0,49.9,49.95,49.65,49.8,51238.0
2025-02-14 12:40:00,49.86,50.0,49.71,49.93,38333.0,49.86,50.0,49.71,49.93,38333.0
2025-02-14 12:50:00,49.96,50.1,49.93,50.1,51401.0,49.96,50.1,49.93,50.1,51401.0
2025-02-14 13:00:00,50.08,50.08,49.74,49.84,20778.0,50.08,50.08,49.74,49.84,20778.0
2025-02-14 13:10:00,49.85,49.94,49.78,49.82,25271.0,49.85,49.94,49.78,49.82,25271.0
2025-02-14 13:20:00,49.85,49.85,49.71,49.75,26484.0,49.85,49.85,49.71,49.75,26484.0
2025-02-14 13:30:00,49.79,49.86,49.76,49.78,17275.0,49.79,49.86,49.76,49.78,17275.0
2025-02-14 13:40:00,49.79,49.84,49.44,49.45,21545.0,49.79,49.84,49.44,49.45,21545.0
2025-02-14 13:50:00,49.45,49.55,49.38,49.39,19073.0,49.45,49.55,49.38,49.39,19073.0
2025-02-14 14:00:00,49.38,49.58,49.32,49.54,43307.0,49.38,49.58,49.32,49.54,43307.0
2025-02-14 14:10:00,49.57,49.61,49.29,49.31,17952.0,49.57,49.61,49.29,49.31,17952.0
2025-02-14 14:20:00,49.3,49.36,49.18,49.21,26510.0,49.3,49.36,49.18,49.21,26510.0
2025-02-14 14:30:00,49.22,49.29,49.13,49.26,14863.0,49.22,49.29,49.13,49.26,14863.0
2025-02-14 14:40:00,49.26,49.37,49.24,49.32,23291.0,49.26,49.37,49.24,49.32,23291.0
2025-02-14 14:50:00,49.3,49.39,49.24,49.35,17155.0,49.3,49.39,49.24,49.35,17155.0
2025-02-14 15:00:00,49.35,49.42,49.19,49.35,27448.0,49.35,49.42,49.19,49.35,27448.0
2025-02-14 15:10:00,49.34,49.48,49.34,49.41,26934.0,49.34,49.48,49.34,49.41,26934.0
2025-02-14 15:20:00,49.42,49.55,49.38,49.38,33906.0,49.42,49.55,49.38,49.38,33906.0
2025-02-14 15:30:00,49.37,49.48,49.21,49.44,54669.0,49.37,49.48,49.21,49.44,54669.0
2025-02-14 15:40:00,49.44,49.48,49.23,49.24,64279.0,49.44,49.48,49.23,49.24,64279.0
2025-02-14 15:50:00,49.25,49.44,49.16,49.41,346951.0,49.25,49.44,49.16,49.41,346951.0
2025-02-18 09:30:00,48.23,48.59,47.72,47.73,153230.0,48.23,48.59,47.72,47.73,153230.0
2025-02-18 09:40:00,47.82,48.89,47.69,48.82,117230.0,47.82,48.89,47.69,48.82,117230.0
2025-02-18 09:50:00,48.88,48.91,48.32,48.4,67218.0,48.88,48.91,48.32,48.4,67218.0
2025-02-18 10:00:00,48.47,48.79,48.2,48.63,30302.0,48.47,48.79,48.2,48.63,30302.0
2025-02-18 10:10:00,48.61,49.2,48.57,49.1,53569.0,48.61,49.2,48.57,49.1,53569.0
2025-02-18 10:20:00,49.08,49.15,48.79,48.87,70689.0,49.08,49.15,48.79,48.87,70689.0
2025-02-18 10:30:00,48.89,49.21,48.87,49.08,62576.0,48.89,49.21,48.87,49.08,62576.0
2025-02-18 10:40:00,49.11,49.2,48.85,49.2,65635.0,49.11,49.2,48.85,49.2,65635.0
2025-02-18 10:50:00,49.21,49.3,49.11,49.15,32681.0,49.21,49.3,49.11,49.15,32681.0
2025-02-18 11:00:00,49.16,49.18,48.86,49.16,50090.0,49.16,49.18,48.86,49.16,50090.0
2025-02-18 11:10:00,49.13,49.19,48.98,49.12,24333.0,49.13,49.19,48.98,49.12,24333.0
2025-02-18 11:20:00,49.07,49.08,48.8,48.9,38539.0,49.07,49.08,48.8,48.9,38539.0
2025-02-18 11:30:00,48.93,48.93,48.72,48.72,37444.0,48.93,48.93,48.72,48.72,37444.0
2025-02-18 11:40:00,48.73,48.82,48.61,48.78,36802.0,48.73,48.82,48.61,48.78,36802.0
2025-02-18 11:50:00,48.77,49.08,48.69,48.98,45443.0,48.77,49.08,48.69,48.98,45443.0
2025-02-18 12:00:00,48.98,49.08,48.84,49.0,28042.0,48.98,49.08,48.84,49.0,28042.0
2025-02-18 12:10:00,48.97,49.1,48.83,48.83,48758.0,48.97,49.1,48.83,48.83,48758.0
2025-02-18 12:20:00,48.84,48.94,48.76,48.88,37702.0,48.84,48.94,48.76,48.88,37702.0
2025-02-18 12:30:00,48.89,48.93,48.81,48.91,28072.0,48.89,48.93,48.81,48.91,28072.0
2025-02-18 12:40:00,48.91,48.93,48.59,48.61,31032.0,48.91,48.93,48.59,48.61,31032.0
2025-02-18 12:50:00,48.6,48.69,48.45,48.48,42246.0,48.6,48.69,48.45,48.48,42246.0
2025-02-18 13:00:00,48.45,48.53,48.4,48.42,20208.0,48.45,48.53,48.4,48.42,20208.0
2025-02-18 13:10:00,48.4,48.43,48.32,48.35,23404.0,48.4,48.43,48.32,48.35,23404.0
2025-02-18 13:20:00,48.34,48.37,48.2,48.27,22571.0,48.34,48.37,48.2,48.27,22571.0
2025-02-18 13:30:00,48.28,48.28,48.08,48.13,35040.0,48.28,48.28,48.08,48.13,35040.0
2025-02-18 13:40:00,48.12,48.22,48.08,48.16,31777.0,48.12,48.22,48.08,48.16,31777.0
2025-02-18 13:50:00,48.13,48.23,47.97,48.2,63858.0,48.13,48.23,47.97,48.2,63858.0
2025-02-18 14:00:00,48.19,48.34,48.15,48.18,30811.0,48.19,48.34,48.15,48.18,30811.0
2025-02-18 14:10:00,48.17,48.28,48.15,48.24,26478.0,48.17,48.28,48.15,48.24,26478.0
2025-02-18 14:20:00,48.24,48.44,48.24,48.41,59776.0,48.24,48.44,48.24,48.41,59776.0
2025-02-18 14:30:00,48.39,48.52,48.34,48.42,19468.0,48.39,48.52,48.34,48.42,19468.0
2025-02-18 14:40:00,48.41,48.59,48.4,48.57,31519.0,48.41,48.59,48.4,48.57,31519.0
2025-02-18 14:50:00,48.57,48.65,48.52,48.64,33339.0,48.57,48.65,48.52,48.64,33339.0
2025-02-18 15:00:00,48.65,48.65,48.37,48.53,54812.0,48.65,48.65,48.37,48.53,54812.0
2025-02-18 15:10:00,48.52,48.71,48.46,48.68,36665.0,48.52,48.71,48.46,48.68,36665.0
2025-02-18 15:20:00,48.68,49.02,48.67,48.97,38737.0,48.68,49.02,48.67,48.97,38737.0
2025-02-18 15:30:00,48.99,49.07,48.7,48.82,74288.0,48.99,49.07,48.7,48.82,74288.0
2025-02-18 15:40:00,48.82,49.02,48.75,49.0,93610.0,48.82,49.02,48.75,49.0,93610.0
2025-02-18 15:50:00,49.02,49.22,48.91,49.09,524927.0,49.02,49.22,48.91,49.09,524927.0
2025-02-19 09:30:00,47.96,48.38,47.12,47.26,159696.0,47.96,48.38,47.12,47.26,159696.0
2025-02-19 09:40:00,47.14,47.35,46.38,46.53,121800.0,47.14,47.35,46.38,46.53,121800.0
2025-02-19 09:50:00,46.54,46.98,46.43,46.79,103433.0,46.54,46.98,46.43,46.79,103433.0
2025-02-19 10:00:00,46.79,46.89,46.37,46.53,158398.0,46.79,46.89,46.37,46.53,158398.0
2025-02-19 10:10:00,46.53,46.73,46.31,46.55,107817.0,46.53,46.73,46.31,46.55,107817.0
2025-02-19 10:20:00,46.58,46.98,46.41,46.85,168372.0,46.58,46.98,46.41,46.85,168372.0
2025-02-19 10:30:00,46.82,46.92,46.61,46.7,76755.0,46.82,46.92,46.61,46.7,76755.0
2025-02-19 10:40:00,46.65,46.94,46.56,46.78,68999.0,46.65,46.94,46.56,46.78,68999.0
2025-02-19 10:50:00,46.72,47.02,46.64,47.02,45221.0,46.72,47.02,46.64,47.02,45221.0
2025-02-19 11:00:00,47.02,47.24,46.9,47.16,42072.0,47.02,47.24,46.9,47.16,42072.0
2025-02-19 11:10:00,47.16,47.27,47.0,47.27,39655.0,47.16,47.27,47.0,47.27,39655.0
2025-02-19 11:20:00,47.25,47.28,47.07,47.2,35647.0,47.25,47.28,47.07,47.2,35647.0
2025-02-19 11:30:00,47.15,47.23,46.93,46.93,31379.0,47.15,47.23,46.93,46.93,31379.0
2025-02-19 11:40:00,46.93,46.94,46.8,46.86,46097.0,46.93,46.94,46.8,46.86,46097.0
2025-02-19 11:50:00,46.83,47.12,46.77,47.04,43290.0,46.83,47.12,46.77,47.04,43290.0
2025-02-19 12:00:00,47.05,47.48,47.01,47.44,64327.0,47.05,47.48,47.01,47.44,64327.0
2025-02-19 12:10:00,47.41,47.43,47.1,47.1,39843.0,47.41,47.43,47.1,47.1,39843.0
2025-02-19 12:20:00,47.09,47.17,46.9,46.9,36282.0,47.09,47.17,46.9,46.9,36282.0
2025-02-19 12:30:00,46.89,47.05,46.72,46.86,126170.0,46.89,47.05,46.72,46.86,126170.0
2025-02-19 12:40:00,46.87,46.89,46.8,46.86,34721.0,46.87,46.89,46.8,46.86,34721.0
2025-02-19 12:50:00,46.87,46.94,46.79,46.79,47450.0,46.87,46.94,46.79,46.79,47450.0
2025-02-19 13:00:00,46.81,46.9,46.75,46.87,46390.0,46.81,46.9,46.75,46.87,46390.0
2025-02-19 13:10:00,46.84,46.85,46.77,46.84,39807.0,46.84,46.85,46.77,46.84,39807.0
2025-02-19 13:20:00,46.83,46.85,46.72,46.77,78715.0,46.83,46.85,46.72,46.77,78715.0
2025-02-19 13:30:00,46.77,46.86,46.72,46.73,43422.0,46.77,46.86,46.72,46.73,43422.0
2025-02-19 13:40:00,46.72,46.85,46.65,46.8,51756.0,46.72,46.85,46.65,46.8,51756.0
2025-02-19 13:50:00,46.81,47.09,46.76,46.83,83054.0,46.81,47.09,46.76,46.83,83054.0
2025-02-19 14:00:00,46.8,46.86,46.75,46.77,65970.0,46.8,46.86,46.75,46.77,65970.0
2025-02-19 14:10:00,46.79,46.86,46.71,46.83,67326.0,46.79,46.86,46.71,46.83,67326.0
2025-02-19 14:20:00,46.83,46.85,46.72,46.75,108569.0,46.83,46.85,46.72,46.75,108569.0
2025-02-19 14:30:00,46.75,46.95,46.65,46.95,82976.0,46.75,46.95,46.65,46.95,82976.0
2025-02-19 14:40:00,46.94,47.16,46.9,47.05,97892.0,46.94,47.16,46.9,47.05,97892.0
2025-02-19 14:50:00,47.05,47.25,46.96,47.04,77681.0,47.05,47.25,46.96,47.04,77681.0
2025-02-19 15:00:00,47.04,47.05,46.67,46.67,112226.0,47.04,47.05,46.67,46.67,112226.0
2025-02-19 15:10:00,46.66,46.68,46.24,46.38,149677.0,46.66,46.68,46.24,46.38,149677.0
2025-02-19 15:20:00,46.38,46.47,45.76,45.83,233187.0,46.38,46.47,45.76,45.83,233187.0
2025-02-19 15:30:00,45.81,46.46,45.7,46.35,201907.0,45.81,46.46,45.7,46.35,201907.0
2025-02-19 15:40:00,46.37,46.49,46.21,46.28,232759.0,46.37,46.49,46.21,46.28,232759.0
2025-02-19 15:50:00,46.28,46.6,46.03,46.33,631125.0,46.28,46.6,46.03,46.33,631125.0
2025-02-20 09:30:00,49.22,51.0,47.05,47.11,747442.0,49.22,51.0,47.05,47.11,747442.0
2025-02-20 09:40:00,47.09,47.56,46.53,46.88,443458.0,47.09,47.56,46.53,46.88,443458.0
2025-02-20 09:50:00,46.88,47.2,46.16,46.65,330690.0,46.88,47.2,46.16,46.65,330690.0
2025-02-20 10:00:00,46.68,47.29,45.97,46.28,266324.0,46.68,47.29,45.97,46.28,266324.0
2025-02-20 10:10:00,46.24,46.36,45.38,45.39,273681.0,46.24,46.36,45.38,45.39,273681.0
2025-02-20 10:20:00,45.39,45.48,44.58,44.79,232283.0,45.39,45.48,44.58,44.79,232283.0
2025-02-20 10:30:00,44.79,45.24,44.15,44.17,291755.0,44.79,45.24,44.15,44.17,291755.0
2025-02-20 10:40:00,44.15,44.2,43.47,43.54,332986.0,44.15,44.2,43.47,43.54,332986.0
2025-02-20 10:50:00,43.54,44.26,43.47,44.26,135735.0,43.54,44.26,43.47,44.26,135735.0
2025-02-20 11:00:00,44.25,45.43,44.22,45.29,194737.0,44.25,45.43,44.22,45.29,194737.0
2025-02-20 11:10:00,45.3,45.31,44.33,44.55,140981.0,45.3,45.31,44.33,44.55,140981.0
2025-02-20 11:20:00,44.45,44.64,44.21,44.5,189321.0,44.45,44.64,44.21,44.5,189321.0
2025-02-20 11:30:00,44.49,44.57,44.13,44.51,99647.0,44.49,44.57,44.13,44.51,99647.0
2025-02-20 11:40:00,44.51,44.9,44.35,44.74,127471.0,44.51,44.9,44.35,44.74,127471.0
2025-02-20 11:50:00,44.79,45.04,44.54,44.98,95969.0,44.79,45.04,44.54,44.98,95969.0
2025-02-20 12:00:00,44.94,45.31,44.81,45.31,71352.0,44.94,45.31,44.81,45.31,71352.0
2025-02-20 12:10:00,45.29,45.49,45.26,45.41,101003.0,45.29,45.49,45.26,45.41,101003.0
2025-02-20 12:20:00,45.37,45.46,45.12,45.41,50648.0,45.37,45.46,45.12,45.41,50648.0
2025-02-20 12:30:00,45.41,45.74,45.38,45.42,72510.0,45.41,45.74,45.38,45.42,72510.0
2025-02-20 12:40:00,45.41,45.51,45.13,45.39,59518.0,45.41,45.51,45.13,45.39,59518.0
2025-02-20 12:50:00,45.38,45.38,44.92,44.99,56656.0,45.38,45.38,44.92,44.99,56656.0
2025-02-20 13:00:00,44.98,45.29,44.97,45.15,108711.0,44.98,45.29,44.97,45.15,108711.0
2025-02-20 13:10:00,45.16,45.43,45.09,45.24,44765.0,45.16,45.43,45.09,45.24,44765.0
2025-02-20 13:20:00,45.24,45.5,45.23,45.46,37271.0,45.24,45.5,45.23,45.46,37271.0
2025-02-20 13:30:00,45.46,45.87,45.43,45.84,51832.0,45.46,45.87,45.43,45.84,51832.0
2025-02-20 13:40:00,45.84,46.03,45.74,46.0,63422.0,45.84,46.03,45.74,46.0,63422.0
2025-02-20 13:50:00,46.01,46.2,45.71,45.77,74199.0,46.01,46.2,45.71,45.77,74199.0
2025-02-20 14:00:00,45.76,46.0,45.5,45.77,87554.0,45.76,46.0,45.5,45.77,87554.0
2025-02-20 14:10:00,45.77,46.42,45.75,46.28,134100.0,45.77,46.42,45.75,46.28,134100.0
2025-02-20 14:20:00,46.3,46.31,45.81,45.86,160112.0,46.3,46.31,45.81,45.86,160112.0
2025-02-20 14:30:00,45.85,45.95,45.56,45.59,74693.0,45.85,45.95,45.56,45.59,74693.0
2025-02-20 14:40:00,45.59,45.63,45.27,45.33,101275.0,45.59,45.63,45.27,45.33,101275.0
2025-02-20 14:50:00,45.33,45.52,45.25,45.48,88204.0,45.33,45.52,45.25,45.48,88204.0
2025-02-20 15:00:00,45.48,45.71,45.24,45.65,120158.0,45.48,45.71,45.24,45.65,120158.0
2025-02-20 15:10:00,45.65,45.71,45.14,45.28,161762.0,45.65,45.71,45.14,45.28,161762.0
2025-02-20 15:20:00,45.27,45.66,45.24,45.3,179513.0,45.27,45.66,45.24,45.3,179513.0
2025-02-20 15:30:00,45.33,45.46,45.03,45.4,165012.0,45.33,45.46,45.03,45.4,165012.0
2025-02-20 15:40:00,45.4,45.79,45.37,45.61,265620.0,45.4,45.79,45.37,45.61,265620.0
2025-02-20 15:50:00,45.61,46.17,45.6,46.1,714986.0,45.61,46.17,45.6,46.1,714986.0
2025-02-21 09:30:00,46.26,46.8,45.04,45.08,104967.0,46.26,46.8,45.04,45.08,104967.0
2025-02-21 09:40:00,45.14,45.42,44.8,44.91,46705.0,45.14,45.42,44.8,44.91,46705.0
2025-02-21 09:50:00,44.9,44.93,44.32,44.36,63656.0,44.9,44.93,44.32,44.36,63656.0
2025-02-21 10:00:00,44.31,44.53,43.84,43.9,92394.0,44.31,44.53,43.84,43.9,92394.0
2025-02-21 10:10:00,43.93,44.22,43.77,43.77,112919.0,43.93,44.22,43.77,43.77,112919.0
2025-02-21 10:20:00,43.77,44.01,43.3,43.37,129508.0,43.77,44.01,43.3,43.37,129508.0
2025-02-21 10:30:00,43.36,43.45,43.11,43.37,76709.0,43.36,43.45,43.11,43.37,76709.0
2025-02-21 10:40:00,43.39,43.51,43.16,43.37,146038.0,43.39,43.51,43.16,43.37,146038.0
2025-02-21 10:50:00,43.38,43.48,43.2,43.28,135689.0,43.38,43.48,43.2,43.28,135689.0
2025-02-21 11:00:00,43.27,43.52,43.15,43.35,97048.0,43.27,43.52,43.15,43.35,97048.0
2025-02-21 11:10:00,43.33,43.94,43.24,43.8,124654.0,43.33,43.94,43.24,43.8,124654.0
2025-02-21 11:20:00,43.79,44.0,43.7,43.93,59836.0,43.79,44.0,43.7,43.93,59836.0
2025-02-21 11:30:00,43.93,44.02,43.84,43.97,48396.0,43.93,44.02,43.84,43.97,48396.0
2025-02-21 11:40:00,43.95,43.95,43.55,43.64,52486.0,43.95,43.95,43.55,43.64,52486.0
2025-02-21 11:50:00,43.6,43.61,43.44,43.5,75879.0,43.6,43.61,43.44,43.5,75879.0
2025-02-21 12:00:00,43.53,43.68,43.49,43.51,68686.0,43.53,43.68,43.49,43.51,68686.0
2025-02-21 12:10:00,43.51,43.61,43.21,43.27,57554.0,43.51,43.61,43.21,43.27,57554.0
2025-02-21 12:20:00,43.3,43.32,43.15,43.18,43378.0,43.3,43.32,43.15,43.18,43378.0
2025-02-21 12:30:00,43.17,43.23,42.96,43.01,80820.0,43.17,43.23,42.96,43.01,80820.0
2025-02-21 12:40:00,42.98,43.09,42.9,42.93,82836.0,42.98,43.09,42.9,42.93,82836.0
2025-02-21 12:50:00,42.93,43.02,42.83,42.85,55614.0,42.93,43.02,42.83,42.85,55614.0
2025-02-21 13:00:00,42.87,42.92,42.5,42.57,79180.0,42.87,42.92,42.5,42.57,79180.0
2025-02-21 13:10:00,42.59,42.88,42.53,42.88,62355.0,42.59,42.88,42.53,42.88,62355.0
2025-02-21 13:20:00,42.88,43.17,42.8,43.13,64647.0,42.88,43.17,42.8,43.13,64647.0
2025-02-21 13:30:00,43.14,43.24,43.0,43.04,79346.0,43.14,43.24,43.0,43.04,79346.0
2025-02-21 13:40:00,43.03,43.08,42.76,42.87,50805.0,43.03,43.08,42.76,42.87,50805.0
2025-02-21 13:50:00,42.87,42.87,42.5,42.53,62527.0,42.87,42.87,42.5,42.53,62527.0
2025-02-21 14:00:00,42.53,42.63,42.3,42.6,66833.0,42.53,42.63,42.3,42.6,66833.0
2025-02-21 14:10:00,42.6,42.75,42.47,42.5,59970.0,42.6,42.75,42.47,42.5,59970.0
2025-02-21 14:20:00,42.48,42.49,42.26,42.29,71638.0,42.48,42.49,42.26,42.29,71638.0
2025-02-21 14:30:00,42.3,42.47,41.97,42.1,128972.0,42.3,42.47,41.97,42.1,128972.0
2025-02-21 14:40:00,42.11,42.2,41.99,42.01,52097.0,42.11,42.2,41.99,42.01,52097.0
2025-02-21 14:50:00,42.03,42.06,41.72,41.75,61772.0,42.03,42.06,41.72,41.75,61772.0
2025-02-21 15:00:00,41.73,41.95,41.7,41.94,77677.0,41.73,41.95,41.7,41.94,77677.0
2025-02-21 15:10:00,41.97,42.0,41.51,41.68,105661.0,41.97,42.0,41.51,41.68,105661.0
2025-02-21 15:20:00,41.66,42.12,41.62,42.08,112343.0,41.66,42.12,41.62,42.08,112343.0
2025-02-21 15:30:00,42.09,42.32,41.98,42.2,118439.0,42.09,42.32,41.98,42.2,118439.0
2025-02-21 15:40:00,42.18,42.23,41.96,42.19,108401.0,42.18,42.23,41.96,42.19,108401.0
2025-02-21 15:50:00,42.2,42.4,41.82,41.83,519025.0,42.2,42.4,41.82,41.83,519025.0
2025-02-24 09:30:00,41.8,42.4,41.35,41.96,214171.0,41.8,42.4,41.35,41.96,214171.0
2025-02-24 09:40:00,41.98,42.53,41.86,42.32,77838.0,41.98,42.53,41.86,42.32,77838.0
2025-02-24 09:50:00,42.36,42.47,41.85,41.97,91125.0,42.36,42.47,41.85,41.97,91125.0
2025-02-24 10:00:00,41.96,42.03,41.19,41.77,84448.0,41.96,42.03,41.19,41.77,84448.0
2025-02-24 10:10:00,41.76,42.16,41.74,41.88,86625.0,41.76,42.16,41.74,41.88,86625.0
2025-02-24 10:20:00,41.88,41.97,41.44,41.55,83277.0,41.88,41.97,41.44,41.55,83277.0
2025-02-24 10:30:00,41.54,41.78,41.51,41.58,87823.0,41.54,41.78,41.51,41.58,87823.0
2025-02-24 10:40:00,41.58,41.76,41.39,41.53,71879.0,41.58,41.76,41.39,41.53,71879.0
2025-02-24 10:50:00,41.55,41.61,41.26,41.47,38764.0,41.55,41.61,41.26,41.47,38764.0
2025-02-24 11:00:00,41.45,41.55,41.39,41.48,36861.0,41.45,41.55,41.39,41.48,36861.0
2025-02-24 11:10:00,41.51,41.7,41.45,41.7,78689.0,41.51,41.7,41.45,41.7,78689.0
2025-02-24 11:20:00,41.7,42.09,41.6,42.09,82506.0,41.7,42.09,41.6,42.09,82506.0
2025-02-24 11:30:00,42.08,42.37,42.08,42.27,108581.0,42.08,42.37,42.08,42.27,108581.0
2025-02-24 11:40:00,42.27,42.73,42.27,42.39,57033.0,42.27,42.73,42.27,42.39,57033.0
2025-02-24 11:50:00,42.45,42.46,41.7,41.74,32491.0,42.45,42.46,41.7,41.74,32491.0
2025-02-24 12:00:00,41.75,41.85,41.5,41.58,35710.0,41.75,41.85,41.5,41.58,35710.0
2025-02-24 12:10:00,41.56,41.74,41.41,41.74,56538.0,41.56,41.74,41.41,41.74,56538.0
2025-02-24 12:20:00,41.73,41.81,41.58,41.71,41791.0,41.73,41.81,41.58,41.71,41791.0
2025-02-24 12:30:00,41.71,41.87,41.6,41.84,32610.0,41.71,41.87,41.6,41.84,32610.0
2025-02-24 12:40:00,41.86,42.11,41.82,42.03,44490.0,41.86,42.11,41.82,42.03,44490.0
2025-02-24 12:50:00,42.05,42.06,41.83,41.86,34016.0,42.05,42.06,41.83,41.86,34016.0
2025-02-24 13:00:00,41.86,42.09,41.84,42.06,38406.0,41.86,42.09,41.84,42.06,38406.0
2025-02-24 13:10:00,42.09,42.22,41.95,42.18,20155.0,42.09,42.22,41.95,42.18,20155.0
2025-02-24 13:20:00,42.17,42.24,42.1,42.24,27881.0,42.17,42.24,42.1,42.24,27881.0
2025-02-24 13:30:00,42.24,42.46,42.2,42.46,42522.0,42.24,42.46,42.2,42.46,42522.0
2025-02-24 13:40:00,42.46,42.53,42.39,42.46,35481.0,42.46,42.53,42.39,42.46,35481.0
2025-02-24 13:50:00,42.45,42.47,42.36,42.36,30742.0,42.45,42.47,42.36,42.36,30742.0
2025-02-24 14:00:00,42.36,42.47,42.3,42.38,34269.0,42.36,42.47,42.3,42.38,34269.0
2025-02-24 14:10:00,42.39,42.4,42.2,42.23,22997.0,42.39,42.4,42.2,42.23,22997.0
2025-02-24 14:20:00,42.21,42.33,42.19,42.23,29907.0,42.21,42.33,42.19,42.23,29907.0
2025-02-24 14:30:00,42.23,42.35,42.21,42.26,22984.0,42.23,42.35,42.21,42.26,22984.0
2025-02-24 14:40:00,42.26,42.27,42.07,42.1,33616.0,42.26,42.27,42.07,42.1,33616.0
2025-02-24 14:50:00,42.09,42.15,41.94,41.97,33238.0,42.09,42.15,41.94,41.97,33238.0
2025-02-24 15:00:00,41.98,42.18,41.84,42.15,97635.0,41.98,42.18,41.84,42.15,97635.0
2025-02-24 15:10:00,42.17,42.27,42.15,42.16,43079.0,42.17,42.27,42.15,42.16,43079.0
2025-02-24 15:20:00,42.18,42.18,41.78,41.78,54283.0,42.18,42.18,41.78,41.78,54283.0
2025-02-24 15:30:00,41.78,41.98,41.78,41.9,53838.0,41.78,41.98,41.78,41.9,53838.0
2025-02-24 15:40:00,41.89,41.91,41.65,41.74,96337.0,41.89,41.91,41.65,41.74,96337.0
2025-02-24 15:50:00,41.74,41.86,41.24,41.3,455552.0,41.74,41.86,41.24,41.3,455552.0
2025-02-25 09:30:00,41.82,43.06,41.82,42.82,190075.0,41.82,43.06,41.82,42.82,190075.0
2025-02-25 09:40:00,42.81,43.2,42.42,43.01,148568.0,42.81,43.2,42.42,43.01,148568.0
2025-02-25 09:50:00,43.01,43.03,42.32,42.7,78071.0,43.01,43.03,42.32,42.7,78071.0
2025-02-25 10:00:00,42.7,42.7,41.66,41.74,96056.0,42.7,42.7,41.66,41.74,96056.0
2025-02-25 10:10:00,41.85,41.97,41.57,41.57,75980.0,41.85,41.97,41.57,41.57,75980.0
2025-02-25 10:20:00,41.62,41.81,41.42,41.53,78489.0,41.62,41.81,41.42,41.53,78489.0
2025-02-25 10:30:00,41.54,41.96,41.47,41.96,91661.0,41.54,41.96,41.47,41.96,91661.0
2025-02-25 10:40:00,41.91,42.05,41.73,41.95,70779.0,41.91,42.05,41.73,41.95,70779.0
2025-02-25 10:50:00,41.91,42.14,41.71,41.92,34274.0,41.91,42.14,41.71,41.92,34274.0
2025-02-25 11:00:00,41.93,42.04,41.69,41.69,69152.0,41.93,42.04,41.69,41.69,69152.0
2025-02-25 11:10:00,41.7,41.81,41.33,41.4,66426.0,41.7,41.81,41.33,41.4,66426.0
2025-02-25 11:20:00,41.39,41.5,41.32,41.36,32173.0,41.39,41.5,41.32,41.36,32173.0
2025-02-25 11:30:00,41.37,41.54,41.13,41.52,41460.0,41.37,41.54,41.13,41.52,41460.0
2025-02-25 11:40:00,41.52,41.72,41.5,41.72,46926.0,41.52,41.72,41.5,41.72,46926.0
2025-02-25 11:50:00,41.7,41.9,41.54,41.77,38321.0,41.7,41.9,41.54,41.77,38321.0
2025-02-25 12:00:00,41.77,41.78,41.54,41.61,28081.0,41.77,41.78,41.54,41.61,28081.0
2025-02-25 12:10:00,41.63,41.8,41.58,41.72,27836.0,41.63,41.8,41.58,41.72,27836.0
2025-02-25 12:20:00,41.72,41.82,41.64,41.79,24863.0,41.72,41.82,41.64,41.79,24863.0
2025-02-25 12:30:00,41.8,41.92,41.76,41.85,39961.0,41.8,41.92,41.76,41.85,39961.0
2025-02-25 12:40:00,41.86,42.04,41.84,42.02,28518.0,41.86,42.04,41.84,42.02,28518.0
2025-02-25 12:50:00,42.02,42.4,41.99,42.38,29404.0,42.02,42.4,41.99,42.38,29404.0
2025-02-25 13:00:00,42.37,42.72,42.35,42.65,49876.0,42.37,42.72,42.35,42.65,49876.0
2025-02-25 13:10:00,42.65,42.7,42.43,42.47,37214.0,42.65,42.7,42.43,42.47,37214.0
2025-02-25 13:20:00,42.48,42.48,42.29,42.33,38514.0,42.48,42.48,42.29,42.33,38514.0
2025-02-25 13:30:00,42.29,42.37,42.1,42.37,50284.0,42.29,42.37,42.1,42.37,50284.0
2025-02-25 13:40:00,42.34,42.4,42.29,42.34,19380.0,42.34,42.4,42.29,42.34,19380.0
2025-02-25 13:50:00,42.32,42.37,42.12,42.17,26153.0,42.32,42.37,42.12,42.17,26153.0
2025-02-25 14:00:00,42.18,42.23,42.09,42.18,27721.0,42.18,42.23,42.09,42.18,27721.0
2025-02-25 14:10:00,42.17,42.17,41.87,41.94,32419.0,42.17,42.17,41.87,41.94,32419.0
2025-02-25 14:20:00,41.93,41.95,41.72,41.78,40249.0,41.93,41.95,41.72,41.78,40249.0
2025-02-25 14:30:00,41.76,42.31,41.76,42.3,36214.0,41.76,42.31,41.76,42.3,36214.0
2025-02-25 14:40:00,42.3,42.53,42.27,42.52,54765.0,42.3,42.53,42.27,42.52,54765.0
2025-02-25 14:50:00,42.52,42.67,42.48,42.6,53003.0,42.52,42.67,42.48,42.6,53003.0
2025-02-25 15:00:00,42.57,42.82,42.55,42.77,63329.0,42.57,42.82,42.55,42.77,63329.0
2025-02-25 15:10:00,42.77,42.83,42.66,42.69,67675.0,42.77,42.83,42.66,42.69,67675.0
2025-02-25 15:20:00,42.7,43.1,42.69,42.97,94244.0,42.7,43.1,42.69,42.97,94244.0
2025-02-25 15:30:00,42.96,43.03,42.54,42.55,74188.0,42.96,43.03,42.54,42.55,74188.0
2025-02-25 15:40:00,42.55,42.72,42.48,42.69,101266.0,42.55,42.72,42.48,42.69,101266.0
2025-02-25 15:50:00,42.67,42.88,42.47,42.87,514718.0,42.67,42.88,42.47,42.87,514718.0
2025-02-26 09:30:00,43.49,43.5,42.25,42.49,76074.0,43.49,43.5,42.25,42.49,76074.0
2025-02-26 09:40:00,42.52,42.93,42.19,42.93,26450.0,42.52,42.93,42.19,42.93,26450.0
2025-02-26 09:50:00,42.93,43.29,42.8,43.11,91646.0,42.93,43.29,42.8,43.11,91646.0
2025-02-26 10:00:00,43.11,43.11,42.81,42.94,30241.0,43.11,43.11,42.81,42.94,30241.0
2025-02-26 10:10:00,42.97,43.07,42.76,42.89,32446.0,42.97,43.07,42.76,42.89,32446.0
2025-02-26 10:20:00,42.86,42.96,42.48,42.52,24097.0,42.86,42.96,42.48,42.52,24097.0
2025-02-26 10:30:00,42.52,43.0,42.52,42.9,24836.0,42.52,43.0,42.52,42.9,24836.0
2025-02-26 10:40:00,42.93,43.03,42.86,42.99,24449.0,42.93,43.03,42.86,42.99,24449.0
2025-02-26 10:50:00,42.97,43.16,42.92,43.05,24197.0,42.97,43.16,42.92,43.05,24197.0
2025-02-26 11:00:00,43.07,43.27,42.96,42.96,26374.0,43.07,43.27,42.96,42.96,26374.0
2025-02-26 11:10:00,42.96,43.0,42.86,42.88,20905.0,42.96,43.0,42.86,42.88,20905.0
2025-02-26 11:20:00,42.88,43.07,42.78,43.02,30213.0,42.88,43.07,42.78,43.02,30213.0
2025-02-26 11:30:00,43.0,43.16,42.89,43.13,32062.0,43.0,43.16,42.89,43.13,32062.0
2025-02-26 11:40:00,43.13,43.37,43.0,43.32,20895.0,43.13,43.37,43.0,43.32,20895.0
2025-02-26 11:50:00,43.35,43.37,43.12,43.14,21097.0,43.35,43.37,43.12,43.14,21097.0
2025-02-26 12:00:00,43.14,43.37,43.13,43.17,18654.0,43.14,43.37,43.13,43.17,18654.0
2025-02-26 12:10:00,43.16,43.28,43.05,43.07,17281.0,43.16,43.28,43.05,43.07,17281.0
2025-02-26 12:20:00,43.09,43.19,43.0,43.18,65714.0,43.09,43.19,43.0,43.18,65714.0
2025-02-26 12:30:00,43.24,43.26,42.99,43.02,34034.0,43.24,43.26,42.99,43.02,34034.0
2025-02-26 12:40:00,42.98,43.07,42.91,43.02,8614.0,42.98,43.07,42.91,43.02,8614.0
2025-02-26 12:50:00,43.0,43.02,42.73,42.77,18564.0,43.0,43.02,42.73,42.77,18564.0
2025-02-26 13:00:00,42.8,42.82,42.59,42.71,26007.0,42.8,42.82,42.59,42.71,26007.0
2025-02-26 13:10:00,42.7,42.97,42.65,42.82,38538.0,42.7,42.97,42.65,42.82,38538.0
2025-02-26 13:20:00,42.84,43.0,42.72,42.73,13588.0,42.84,43.0,42.72,42.73,13588.0
2025-02-26 13:30:00,42.69,42.86,42.68,42.78,12152.0,42.69,42.86,42.68,42.78,12152.0
2025-02-26 13:40:00,42.77,42.86,42.71,42.76,15154.0,42.77,42.86,42.71,42.76,15154.0
2025-02-26 13:50:00,42.76,42.79,42.38,42.48,56324.0,42.76,42.79,42.38,42.48,56324.0
2025-02-26 14:00:00,42.43,42.54,42.36,42.45,20763.0,42.43,42.54,42.36,42.45,20763.0
2025-02-26 14:10:00,42.47,42.58,42.41,42.49,54666.0,42.47,42.58,42.41,42.49,54666.0
2025-02-26 14:20:00,42.49,42.72,42.49,42.52,29479.0,42.49,42.72,42.49,42.52,29479.0
2025-02-26 14:30:00,42.48,42.7,42.46,42.62,34077.0,42.48,42.7,42.46,42.62,34077.0
2025-02-26 14:40:00,42.61,42.71,42.59,42.63,19914.0,42.61,42.71,42.59,42.63,19914.0
2025-02-26 14:50:00,42.65,42.71,42.49,42.5,46275.0,42.65,42.71,42.49,42.5,46275.0
2025-02-26 15:00:00,42.51,42.67,42.42,42.66,59554.0,42.51,42.67,42.42,42.66,59554.0
2025-02-26 15:10:00,42.66,42.83,42.64,42.78,34945.0,42.66,42.83,42.64,42.78,34945.0
2025-02-26 15:20:00,42.74,42.8,42.6,42.63,25707.0,42.74,42.8,42.6,42.63,25707.0
2025-02-26 15:30:00,42.62,42.67,42.5,42.67,42396.0,42.62,42.67,42.5,42.67,42396.0
2025-02-26 15:40:00,42.64,42.87,42.56,42.85,57592.0,42.64,42.87,42.56,42.85,57592.0
2025-02-26 15:50:00,42.84,42.89,42.55,42.62,255194.0,42.84,42.89,42.55,42.62,255194.0
2025-02-27 09:30:00,42.38,42.4,40.6,40.66,197217.0,42.38,42.4,40.6,40.66,197217.0
2025-02-27 09:40:00,40.66,41.11,40.42,40.98,140685.0,40.66,41.11,40.42,40.98,140685.0
2025-02-27 09:50:00,41.02,41.18,40.38,40.4,130546.0,41.02,41.18,40.38,40.4,130546.0
2025-02-27 10:00:00,40.36,40.65,40.25,40.6,65395.0,40.36,40.65,40.25,40.6,65395.0
2025-02-27 10:10:00,40.54,41.15,40.54,41.15,60543.0,40.54,41.15,40.54,41.15,60543.0
2025-02-27 10:20:00,41.13,41.13,40.73,40.99,81996.0,41.13,41.13,40.73,40.99,81996.0
2025-02-27 10:30:00,40.99,41.02,40.71,41.0,54092.0,40.99,41.02,40.71,41.0,54092.0
2025-02-27 10:40:00,40.96,41.15,40.89,41.02,18853.0,40.96,41.15,40.89,41.02,18853.0
2025-02-27 10:50:00,41.02,41.03,40.68,40.82,65748.0,41.02,41.03,40.68,40.82,65748.0
2025-02-27 11:00:00,40.77,41.1,40.77,41.07,29189.0,40.77,41.1,40.77,41.07,29189.0
2025-02-27 11:10:00,41.1,41.29,41.07,41.15,25824.0,41.1,41.29,41.07,41.15,25824.0
2025-02-27 11:20:00,41.21,41.22,40.7,40.8,34969.0,41.21,41.22,40.7,40.8,34969.0
2025-02-27 11:30:00,40.78,40.9,40.77,40.84,19073.0,40.78,40.9,40.77,40.84,19073.0
2025-02-27 11:40:00,40.82,40.93,40.7,40.91,18975.0,40.82,40.93,40.7,40.91,18975.0
2025-02-27 11:50:00,40.89,40.9,40.72,40.81,43511.0,40.89,40.9,40.72,40.81,43511.0
2025-02-27 12:00:00,40.81,40.97,40.67,40.69,31656.0,40.81,40.97,40.67,40.69,31656.0
2025-02-27 12:10:00,40.66,40.77,40.54,40.55,26184.0,40.66,40.77,40.54,40.55,26184.0
2025-02-27 12:20:00,40.54,40.72,40.48,40.67,43212.0,40.54,40.72,40.48,40.67,43212.0
2025-02-27 12:30:00,40.66,40.75,40.58,40.58,29778.0,40.66,40.75,40.58,40.58,29778.0
2025-02-27 12:40:00,40.58,40.64,40.37,40.54,32609.0,40.58,40.64,40.37,40.54,32609.0
2025-02-27 12:50:00,40.56,40.58,40.38,40.38,32560.0,40.56,40.58,40.38,40.38,32560.0
2025-02-27 13:00:00,40.41,40.53,40.35,40.43,17585.0,40.41,40.53,40.35,40.43,17585.0
2025-02-27 13:10:00,40.41,40.57,40.37,40.56,36551.0,40.41,40.57,40.37,40.56,36551.0
2025-02-27 13:20:00,40.53,40.55,40.44,40.52,19194.0,40.53,40.55,40.44,40.52,19194.0
2025-02-27 13:30:00,40.49,40.51,40.38,40.51,22671.0,40.49,40.51,40.38,40.51,22671.0
2025-02-27 13:40:00,40.52,40.53,40.32,40.35,24274.0,40.52,40.53,40.32,40.35,24274.0
2025-02-27 13:50:00,40.33,40.39,40.26,40.29,38253.0,40.33,40.39,40.26,40.29,38253.0
2025-02-27 14:00:00,40.3,40.33,40.14,40.14,21190.0,40.3,40.33,40.14,40.14,21190.0
2025-02-27 14:10:00,40.14,40.28,40.07,40.16,52118.0,40.14,40.28,40.07,40.16,52118.0
2025-02-27 14:20:00,40.16,40.17,39.75,39.75,74273.0,40.16,40.17,39.75,39.75,74273.0
2025-02-27 14:30:00,39.76,39.8,39.65,39.74,89500.0,39.76,39.8,39.65,39.74,89500.0
2025-02-27 14:40:00,39.76,39.77,39.64,39.75,55231.0,39.76,39.77,39.64,39.75,55231.0
2025-02-27 14:50:00,39.75,39.87,39.63,39.79,63086.0,39.75,39.87,39.63,39.79,63086.0
2025-02-27 15:00:00,39.77,39.78,39.44,39.44,98251.0,39.77,39.78,39.44,39.44,98251.0
2025-02-27 15:10:00,39.47,39.51,39.25,39.3,95498.0,39.47,39.51,39.25,39.3,95498.0
2025-02-27 15:20:00,39.28,39.54,39.27,39.43,84461.0,39.28,39.54,39.27,39.43,84461.0
2025-02-27 15:30:00,39.44,39.56,39.4,39.45,108389.0,39.44,39.56,39.4,39.45,108389.0
2025-02-27 15:40:00,39.42,39.52,39.22,39.51,154392.0,39.42,39.52,39.22,39.51,154392.0
2025-02-27 15:50:00,39.5,39.61,39.41,39.54,449109.0,39.5,39.61,39.41,39.54,449109.0
2025-02-28 09:30:00,39.0,39.59,38.6,39.5,126157.0,39.0,39.59,38.6,39.5,126157.0
2025-02-28 09:40:00,39.49,39.75,39.16,39.73,34384.0,39.49,39.75,39.16,39.73,34384.0
2025-02-28 09:50:00,39.73,39.94,39.56,39.73,67995.0,39.73,39.94,39.56,39.73,67995.0
2025-02-28 10:00:00,39.67,39.9,39.56,39.7,48739.0,39.67,39.9,39.56,39.7,48739.0
2025-02-28 10:10:00,39.71,40.18,39.52,39.58,206448.0,39.71,40.18,39.52,39.58,206448.0
2025-02-28 10:20:00,39.58,40.34,39.57,40.3,107536.0,39.58,40.34,39.57,40.3,107536.0
2025-02-28 10:30:00,40.3,40.4,40.03,40.04,86678.0,40.3,40.4,40.03,40.04,86678.0
2025-02-28 10:40:00,40.04,40.3,39.94,40.21,77269.0,40.04,40.3,39.94,40.21,77269.0
2025-02-28 10:50:00,40.21,40.3,40.06,40.18,27717.0,40.21,40.3,40.06,40.18,27717.0
2025-02-28 11:00:00,40.19,40.28,39.94,39.96,64533.0,40.19,40.28,39.94,39.96,64533.0
2025-02-28 11:10:00,39.98,40.06,39.8,39.91,24767.0,39.98,40.06,39.8,39.91,24767.0
2025-02-28 11:20:00,39.91,40.0,39.68,39.7,49151.0,39.91,40.0,39.68,39.7,49151.0
2025-02-28 11:30:00,39.67,39.92,39.65,39.9,18665.0,39.67,39.92,39.65,39.9,18665.0
2025-02-28 11:40:00,39.91,40.12,39.91,40.12,36872.0,39.91,40.12,39.91,40.12,36872.0
2025-02-28 11:50:00,40.07,40.08,39.88,39.9,32930.0,40.07,40.08,39.88,39.9,32930.0
2025-02-28 12:00:00,39.93,39.94,39.68,39.74,24797.0,39.93,39.94,39.68,39.74,24797.0
2025-02-28 12:10:00,39.75,39.96,39.72,39.96,38879.0,39.75,39.96,39.72,39.96,38879.0
2025-02-28 12:20:00,39.95,39.98,39.76,39.82,23263.0,39.95,39.98,39.76,39.82,23263.0
2025-02-28 12:30:00,39.79,39.86,39.68,39.73,19596.0,39.79,39.86,39.68,39.73,19596.0
2025-02-28 12:40:00,39.73,39.76,39.53,39.6,52767.0,39.73,39.76,39.53,39.6,52767.0
2025-02-28 12:50:00,39.58,39.78,39.35,39.35,25598.0,39.58,39.78,39.35,39.35,25598.0
2025-02-28 13:00:00,39.36,39.56,39.32,39.36,17640.0,39.36,39.56,39.32,39.36,17640.0
2025-02-28 13:10:00,39.32,39.39,39.14,39.22,68056.0,39.32,39.39,39.14,39.22,68056.0
2025-02-28 13:20:00,39.22,39.27,39.01,39.27,47936.0,39.22,39.27,39.01,39.27,47936.0
2025-02-28 13:30:00,39.25,39.32,39.12,39.32,46305.0,39.25,39.32,39.12,39.32,46305.0
2025-02-28 13:40:00,39.36,39.43,39.19,39.3,38888.0,39.36,39.43,39.19,39.3,38888.0
2025-02-28 13:50:00,39.3,39.32,38.98,38.99,28521.0,39.3,39.32,38.98,38.99,28521.0
2025-02-28 14:00:00,39.01,39.13,38.92,38.98,16458.0,39.01,39.13,38.92,38.98,16458.0
2025-02-28 14:10:00,38.98,39.12,38.94,39.04,28405.0,38.98,39.12,38.94,39.04,28405.0
2025-02-28 14:20:00,39.02,39.06,38.89,38.94,49491.0,39.02,39.06,38.89,38.94,49491.0
2025-02-28 14:30:00,38.91,39.08,38.89,39.06,16245.0,38.91,39.08,38.89,39.06,16245.0
2025-02-28 14:40:00,39.02,39.06,38.97,39.06,17636.0,39.02,39.06,38.97,39.06,17636.0
2025-02-28 14:50:00,39.05,39.21,39.0,39.09,34722.0,39.05,39.21,39.0,39.09,34722.0
2025-02-28 15:00:00,39.09,39.51,39.08,39.44,63124.0,39.09,39.51,39.08,39.44,63124.0
2025-02-28 15:10:00,39.47,39.51,39.36,39.39,25901.0,39.47,39.51,39.36,39.39,25901.0
2025-02-28 15:20:00,39.38,39.46,39.32,39.38,34557.0,39.38,39.46,39.32,39.38,34557.0
2025-02-28 15:30:00,39.36,39.46,39.2,39.29,55235.0,39.36,39.46,39.2,39.29,55235.0
2025-02-28 15:40:00,39.3,39.62,39.3,39.49,104859.0,39.3,39.62,39.3,39.49,104859.0
2025-02-28 15:50:00,39.48,39.71,39.4,39.56,395574.0,39.48,39.71,39.4,39.56,395574.0
2025-03-03 09:30:00,39.59,39.8,39.14,39.3,92461.0,39.59,39.8,39.14,39.3,92461.0
2025-03-03 09:40:00,39.37,39.71,39.25,39.63,73771.0,39.37,39.71,39.25,39.63,73771.0
2025-03-03 09:50:00,39.63,39.66,39.15,39.31,40202.0,39.63,39.66,39.15,39.31,40202.0
2025-03-03 10:00:00,39.25,39.48,38.86,39.29,56367.0,39.25,39.48,38.86,39.29,56367.0
2025-03-03 10:10:00,39.25,39.55,39.06,39.14,41851.0,39.25,39.55,39.06,39.14,41851.0
2025-03-03 10:20:00,39.19,39.58,39.13,39.55,70203.0,39.19,39.58,39.13,39.55,70203.0
2025-03-03 10:30:00,39.59,39.61,39.26,39.42,33912.0,39.59,39.61,39.26,39.42,33912.0
2025-03-03 10:40:00,39.37,39.6,39.17,39.3,38633.0,39.37,39.6,39.17,39.3,38633.0
2025-03-03 10:50:00,39.3,39.36,38.91,38.96,49824.0,39.3,39.36,38.91,38.96,49824.0
2025-03-03 11:00:00,39.0,39.14,38.98,39.04,45985.0,39.0,39.14,38.98,39.04,45985.0
2025-03-03 11:10:00,39.05,39.11,38.86,38.9,39143.0,39.05,39.11,38.86,38.9,39143.0
2025-03-03 11:20:00,38.89,39.08,38.82,38.87,25475.0,38.89,39.08,38.82,38.87,25475.0
2025-03-03 11:30:00,38.89,38.93,38.73,38.77,36042.0,38.89,38.93,38.73,38.77,36042.0
2025-03-03 11:40:00,38.78,38.95,38.77,38.92,21608.0,38.78,38.95,38.77,38.92,21608.0
2025-03-03 11:50:00,38.92,39.03,38.9,38.94,20236.0,38.92,39.03,38.9,38.94,20236.0
2025-03-03 12:00:00,38.93,39.34,38.93,39.21,26141.0,38.93,39.34,38.93,39.21,26141.0
2025-03-03 12:10:00,39.24,39.3,39.0,39.0,78686.0,39.24,39.3,39.0,39.0,78686.0
2025-03-03 12:20:00,39.01,39.31,38.99,39.24,47067.0,39.01,39.31,38.99,39.24,47067.0
2025-03-03 12:30:00,39.27,39.3,39.13,39.27,25493.0,39.27,39.3,39.13,39.27,25493.0
2025-03-03 12:40:00,39.27,39.36,39.18,39.18,19743.0,39.27,39.36,39.18,39.18,19743.0
2025-03-03 12:50:00,39.18,39.22,38.99,39.01,40314.0,39.18,39.22,38.99,39.01,40314.0
2025-03-03 13:00:00,39.02,39.08,38.65,38.7,44133.0,39.02,39.08,38.65,38.7,44133.0
2025-03-03 13:10:00,38.68,38.69,38.44,38.52,36026.0,38.68,38.69,38.44,38.52,36026.0
2025-03-03 13:20:00,38.56,38.56,38.31,38.36,44161.0,38.56,38.56,38.31,38.36,44161.0
2025-03-03 13:30:00,38.36,38.4,38.2,38.25,28435.0,38.36,38.4,38.2,38.25,28435.0
2025-03-03 13:40:00,38.25,38.6,38.22,38.44,33888.0,38.25,38.6,38.22,38.44,33888.0
2025-03-03 13:50:00,38.4,38.49,38.24,38.3,29204.0,38.4,38.49,38.24,38.3,29204.0
2025-03-03 14:00:00,38.3,38.5,38.26,38.45,35460.0,38.3,38.5,38.26,38.45,35460.0
2025-03-03 14:10:00,38.43,38.52,38.31,38.32,24983.0,38.43,38.52,38.31,38.32,24983.0
2025-03-03 14:20:00,38.31,38.42,38.16,38.21,37100.0,38.31,38.42,38.16,38.21,37100.0
2025-03-03 14:30:00,38.2,38.4,38.18,38.32,42049.0,38.2,38.4,38.18,38.32,42049.0
2025-03-03 14:40:00,38.33,38.47,38.26,38.27,29383.0,38.33,38.47,38.26,38.27,29383.0
2025-03-03 14:50:00,38.26,38.29,37.68,37.68,64552.0,38.26,38.29,37.68,37.68,64552.0
2025-03-03 15:00:00,37.68,37.7,37.39,37.4,67589.0,37.68,37.7,37.39,37.4,67589.0
2025-03-03 15:10:00,37.4,37.47,37.19,37.26,215208.0,37.4,37.47,37.19,37.26,215208.0
2025-03-03 15:20:00,37.25,37.28,36.71,36.77,95237.0,37.25,37.28,36.71,36.77,95237.0
2025-03-03 15:30:00,36.79,37.04,36.78,36.82,117544.0,36.79,37.04,36.78,36.82,117544.0
2025-03-03 15:40:00,36.83,36.89,36.62,36.78,170148.0,36.83,36.89,36.62,36.78,170148.0
2025-03-03 15:50:00,36.76,36.84,36.58,36.62,562074.0,36.76,36.84,36.58,36.62,562074.0
2025-03-04 09:30:00,35.54,35.95,34.88,35.38,152307.0,35.54,35.95,34.88,35.38,152307.0
2025-03-04 09:40:00,35.3,35.47,34.59,34.94,101729.0,35.3,35.47,34.59,34.94,101729.0
2025-03-04 09:50:00,34.9,35.04,34.27,34.31,131162.0,34.9,35.04,34.27,34.31,131162.0
2025-03-04 10:00:00,34.28,34.36,33.93,33.96,130531.0,34.28,34.36,33.93,33.96,130531.0
2025-03-04 10:10:00,33.94,34.29,33.75,34.02,249134.0,33.94,34.29,33.75,34.02,249134.0
2025-03-04 10:20:00,34.03,34.19,33.79,33.98,185444.0,34.03,34.19,33.79,33.98,185444.0
2025-03-04 10:30:00,33.98,34.52,33.94,34.33,107285.0,33.98,34.52,33.94,34.33,107285.0
2025-03-04 10:40:00,34.3,34.54,34.16,34.41,102142.0,34.3,34.54,34.16,34.41,102142.0
2025-03-04 10:50:00,34.43,34.43,34.08,34.17,86648.0,34.43,34.43,34.08,34.17,86648.0
2025-03-04 11:00:00,34.14,34.23,33.77,33.8,174333.0,34.14,34.23,33.77,33.8,174333.0
2025-03-04 11:10:00,33.82,34.12,33.6,33.64,232547.0,33.82,34.12,33.6,33.64,232547.0
2025-03-04 11:20:00,33.63,33.9,33.61,33.75,170635.0,33.63,33.9,33.61,33.75,170635.0
2025-03-04 11:30:00,33.74,33.92,33.7,33.77,93595.0,33.74,33.92,33.7,33.77,93595.0
2025-03-04 11:40:00,33.76,34.24,33.76,34.24,69390.0,33.76,34.24,33.76,34.24,69390.0
2025-03-04 11:50:00,34.22,34.24,34.02,34.05,135065.0,34.22,34.24,34.02,34.05,135065.0
2025-03-04 12:00:00,34.08,34.14,33.95,34.08,57379.0,34.08,34.14,33.95,34.08,57379.0
2025-03-04 12:10:00,34.08,34.48,34.08,34.34,71546.0,34.08,34.48,34.08,34.34,71546.0
2025-03-04 12:20:00,34.33,34.61,34.3,34.52,119160.0,34.33,34.61,34.3,34.52,119160.0
2025-03-04 12:30:00,34.49,34.67,34.4,34.58,63076.0,34.49,34.67,34.4,34.58,63076.0
2025-03-04 12:40:00,34.58,34.8,34.43,34.73,97291.0,34.58,34.8,34.43,34.73,97291.0
2025-03-04 12:50:00,34.73,34.77,34.56,34.62,66006.0,34.73,34.77,34.56,34.62,66006.0
2025-03-04 13:00:00,34.61,34.74,34.49,34.73,62358.0,34.61,34.74,34.49,34.73,62358.0
2025-03-04 13:10:00,34.7,34.92,34.65,34.75,79918.0,34.7,34.92,34.65,34.75,79918.0
2025-03-04 13:20:00,34.76,34.76,34.54,34.58,51838.0,34.76,34.76,34.54,34.58,51838.0
2025-03-04 13:30:00,34.57,34.67,34.49,34.6,76082.0,34.57,34.67,34.49,34.6,76082.0
2025-03-04 13:40:00,34.63,34.77,34.58,34.64,49183.0,34.63,34.77,34.58,34.64,49183.0
2025-03-04 13:50:00,34.64,34.84,34.61,34.73,61191.0,34.64,34.84,34.61,34.73,61191.0
2025-03-04 14:00:00,34.75,35.01,34.68,34.92,63079.0,34.75,35.01,34.68,34.92,63079.0
2025-03-04 14:10:00,34.91,35.04,34.85,34.88,112502.0,34.91,35.04,34.85,34.88,112502.0
2025-03-04 14:20:00,34.88,35.03,34.82,34.87,172725.0,34.88,35.03,34.82,34.87,172725.0
2025-03-04 14:30:00,34.88,34.9,34.58,34.61,118613.0,34.88,34.9,34.58,34.61,118613.0
2025-03-04 14:40:00,34.63,34.72,34.53,34.56,95139.0,34.63,34.72,34.53,34.56,95139.0
2025-03-04 14:50:00,34.55,34.64,34.49,34.5,82182.0,34.55,34.64,34.49,34.5,82182.0
2025-03-04 15:00:00,34.49,34.67,34.38,34.41,97009.0,34.49,34.67,34.38,34.41,97009.0
2025-03-04 15:10:00,34.39,34.74,34.39,34.74,82291.0,34.39,34.74,34.39,34.74,82291.0
2025-03-04 15:20:00,34.75,35.04,34.68,34.68,196694.0,34.75,35.04,34.68,34.68,196694.0
2025-03-04 15:30:00,34.69,34.7,34.27,34.34,125517.0,34.69,34.7,34.27,34.34,125517.0
2025-03-04 15:40:00,34.34,34.41,33.97,34.0,252365.0,34.34,34.41,33.97,34.0,252365.0
2025-03-04 15:50:00,33.98,33.99,33.53,33.68,606776.0,33.98,33.99,33.53,33.68,606776.0
2025-03-05 09:30:00,34.2,34.34,33.57,33.8,148037.0,34.2,34.34,33.57,33.8,148037.0
2025-03-05 09:40:00,33.79,34.32,33.69,33.7,71092.0,33.79,34.32,33.69,33.7,71092.0
2025-03-05 09:50:00,33.73,33.9,33.51,33.55,65594.0,33.73,33.9,33.51,33.55,65594.0
2025-03-05 10:00:00,33.58,34.36,33.58,34.27,84646.0,33.58,34.36,33.58,34.27,84646.0
2025-03-05 10:10:00,34.28,34.33,33.93,33.95,64757.0,34.28,34.33,33.93,33.95,64757.0
2025-03-05 10:20:00,33.93,34.19,33.88,34.01,173502.0,33.93,34.19,33.88,34.01,173502.0
2025-03-05 10:30:00,33.99,34.27,33.9,34.18,74066.0,33.99,34.27,33.9,34.18,74066.0
2025-03-05 10:40:00,34.18,34.18,33.85,33.88,31863.0,34.18,34.18,33.85,33.88,31863.0
2025-03-05 10:50:00,33.87,34.19,33.86,34.0,45243.0,33.87,34.19,33.86,34.0,45243.0
2025-03-05 11:00:00,34.0,34.0,33.79,33.84,33482.0,34.0,34.0,33.79,33.84,33482.0
2025-03-05 11:10:00,33.85,33.9,33.61,33.64,62676.0,33.85,33.9,33.61,33.64,62676.0
2025-03-05 11:20:00,33.64,33.73,33.56,33.63,43136.0,33.64,33.73,33.56,33.63,43136.0
2025-03-05 11:30:00,33.61,33.65,33.45,33.62,34262.0,33.61,33.65,33.45,33.62,34262.0
2025-03-05 11:40:00,33.58,33.58,33.26,33.28,68852.0,33.58,33.58,33.26,33.28,68852.0
2025-03-05 11:50:00,33.25,33.38,33.12,33.29,88541.0,33.25,33.38,33.12,33.29,88541.0
2025-03-05 12:00:00,33.28,33.65,33.15,33.3,95751.0,33.28,33.65,33.15,33.3,95751.0
2025-03-05 12:10:00,33.29,33.44,33.21,33.3,49193.0,33.29,33.44,33.21,33.3,49193.0
2025-03-05 12:20:00,33.28,33.43,33.24,33.3,30326.0,33.28,33.43,33.24,33.3,30326.0
2025-03-05 12:30:00,33.29,33.37,33.21,33.34,45816.0,33.29,33.37,33.21,33.34,45816.0
2025-03-05 12:40:00,33.36,33.41,33.2,33.3,85432.0,33.36,33.41,33.2,33.3,85432.0
2025-03-05 12:50:00,33.32,33.43,33.31,33.39,47411.0,33.32,33.43,33.31,33.39,47411.0
2025-03-05 13:00:00,33.38,33.42,33.05,33.05,64169.0,33.38,33.42,33.05,33.05,64169.0
2025-03-05 13:10:00,33.13,33.27,33.07,33.1,44640.0,33.13,33.27,33.07,33.1,44640.0
2025-03-05 13:20:00,33.11,33.29,33.06,33.19,94048.0,33.11,33.29,33.06,33.19,94048.0
2025-03-05 13:30:00,33.17,33.36,33.13,33.25,36630.0,33.17,33.36,33.13,33.25,36630.0
2025-03-05 13:40:00,33.27,33.4,33.1,33.39,37437.0,33.27,33.4,33.1,33.39,37437.0
2025-03-05 13:50:00,33.35,33.43,33.32,33.32,36416.0,33.35,33.43,33.32,33.32,36416.0
2025-03-05 14:00:00,33.33,33.68,33.27,33.63,88926.0,33.33,33.68,33.27,33.63,88926.0
2025-03-05 14:10:00,33.64,34.01,33.58,33.97,101801.0,33.64,34.01,33.58,33.97,101801.0
2025-03-05 14:20:00,33.96,34.1,33.73,33.74,69353.0,33.96,34.1,33.73,33.74,69353.0
2025-03-05 14:30:00,33.75,33.85,33.65,33.77,98290.0,33.75,33.85,33.65,33.77,98290.0
2025-03-05 14:40:00,33.82,33.98,33.71,33.9,37299.0,33.82,33.98,33.71,33.9,37299.0
2025-03-05 14:50:00,33.89,34.05,33.87,33.91,38330.0,33.89,34.05,33.87,33.91,38330.0
2025-03-05 15:00:00,33.91,34.04,33.87,33.95,60319.0,33.91,34.04,33.87,33.95,60319.0
2025-03-05 15:10:00,33.96,34.1,33.77,33.84,73489.0,33.96,34.1,33.77,33.84,73489.0
2025-03-05 15:20:00,33.88,34.03,33.83,33.99,45144.0,33.88,34.03,33.83,33.99,45144.0
2025-03-05 15:30:00,33.99,33.99,33.77,33.96,121185.0,33.99,33.99,33.77,33.96,121185.0
2025-03-05 15:40:00,33.93,34.33,33.91,34.11,121116.0,33.93,34.33,33.91,34.11,121116.0
2025-03-05 15:50:00,34.12,34.6,34.02,34.25,694440.0,34.12,34.6,34.02,34.25,694440.0
2025-03-06 09:30:00,33.69,33.69,32.86,33.41,97970.0,33.69,33.69,32.86,33.41,97970.0
2025-03-06 09:40:00,33.41,33.54,32.93,33.41,98739.0,33.41,33.54,32.93,33.41,98739.0
2025-03-06 09:50:00,33.36,33.68,33.27,33.32,69301.0,33.36,33.68,33.27,33.32,69301.0
2025-03-06 10:00:00,33.31,33.81,33.26,33.68,59874.0,33.31,33.81,33.26,33.68,59874.0
2025-03-06 10:10:00,33.68,33.71,33.56,33.58,48297.0,33.68,33.71,33.56,33.58,48297.0
2025-03-06 10:20:00,33.67,33.82,33.5,33.68,66952.0,33.67,33.82,33.5,33.68,66952.0
2025-03-06 10:30:00,33.69,33.8,33.52,33.73,48354.0,33.69,33.8,33.52,33.73,48354.0
2025-03-06 10:40:00,33.69,33.96,33.66,33.88,33489.0,33.69,33.96,33.66,33.88,33489.0
2025-03-06 10:50:00,33.86,33.94,33.68,33.93,81512.0,33.86,33.94,33.68,33.93,81512.0
2025-03-06 11:00:00,33.93,34.04,33.89,34.04,95958.0,33.93,34.04,33.89,34.04,95958.0
2025-03-06 11:10:00,34.03,34.05,33.75,33.76,76496.0,34.03,34.05,33.75,33.76,76496.0
2025-03-06 11:20:00,33.75,33.87,33.57,33.82,59184.0,33.75,33.87,33.57,33.82,59184.0
2025-03-06 11:30:00,33.86,34.07,33.73,33.74,100519.0,33.86,34.07,33.73,33.74,100519.0
2025-03-06 11:40:00,33.72,33.85,33.68,33.68,23478.0,33.72,33.85,33.68,33.68,23478.0
2025-03-06 11:50:00,33.72,33.72,33.41,33.42,54222.0,33.72,33.72,33.41,33.42,54222.0
2025-03-06 12:00:00,33.41,33.54,33.2,33.35,62707.0,33.41,33.54,33.2,33.35,62707.0
2025-03-06 12:10:00,33.35,33.36,33.09,33.19,51661.0,33.35,33.36,33.09,33.19,51661.0
2025-03-06 12:20:00,33.21,33.28,32.95,33.0,79606.0,33.21,33.28,32.95,33.0,79606.0
2025-03-06 12:30:00,32.97,33.17,32.97,33.04,67514.0,32.97,33.17,32.97,33.04,67514.0
2025-03-06 12:40:00,33.03,33.17,32.67,32.7,37137.0,33.03,33.17,32.67,32.7,37137.0
2025-03-06 12:50:00,32.68,32.98,32.68,32.94,30418.0,32.68,32.98,32.68,32.94,30418.0
2025-03-06 13:00:00,32.94,33.01,32.79,32.87,24857.0,32.94,33.01,32.79,32.87,24857.0
2025-03-06 13:10:00,32.85,32.95,32.8,32.91,18655.0,32.85,32.95,32.8,32.91,18655.0
2025-03-06 13:20:00,32.88,32.9,32.74,32.78,35148.0,32.88,32.9,32.74,32.78,35148.0
2025-03-06 13:30:00,32.75,32.8,32.67,32.67,29513.0,32.75,32.8,32.67,32.67,29513.0
2025-03-06 13:40:00,32.66,32.84,32.62,32.73,61397.0,32.66,32.84,32.62,32.73,61397.0
2025-03-06 13:50:00,32.75,32.83,32.69,32.75,25162.0,32.75,32.83,32.69,32.75,25162.0
2025-03-06 14:00:00,32.75,32.77,32.66,32.71,22552.0,32.75,32.77,32.66,32.71,22552.0
2025-03-06 14:10:00,32.73,32.84,32.6,32.64,50946.0,32.73,32.84,32.6,32.64,50946.0
2025-03-06 14:20:00,32.64,32.67,32.5,32.51,32512.0,32.64,32.67,32.5,32.51,32512.0
2025-03-06 14:30:00,32.52,32.8,32.5,32.79,33319.0,32.52,32.8,32.5,32.79,33319.0
2025-03-06 14:40:00,32.77,33.33,32.77,33.32,61372.0,32.77,33.33,32.77,33.32,61372.0
2025-03-06 14:50:00,33.29,33.57,32.88,32.88,56152.0,33.29,33.57,32.88,32.88,56152.0
2025-03-06 15:00:00,32.88,33.06,32.78,33.0,38410.0,32.88,33.06,32.78,33.0,38410.0
2025-03-06 15:10:00,32.97,33.16,32.96,33.06,27475.0,32.97,33.16,32.96,33.06,27475.0
2025-03-06 15:20:00,33.04,33.07,32.82,33.02,31860.0,33.04,33.07,32.82,33.02,31860.0
2025-03-06 15:30:00,33.04,33.09,32.81,32.82,72765.0,33.04,33.09,32.81,32.82,72765.0
2025-03-06 15:40:00,32.8,32.82,32.61,32.81,361095.0,32.8,32.82,32.61,32.81,361095.0
2025-03-06 15:50:00,32.82,33.18,32.75,33.13,466489.0,32.82,33.18,32.75,33.13,466489.0
2025-03-07 09:30:00,34.41,35.21,33.0,33.46,343372.0,34.41,35.21,33.0,33.46,343372.0
2025-03-07 09:40:00,33.6,35.0,33.46,34.79,231650.0,33.6,35.0,33.46,34.79,231650.0
2025-03-07 09:50:00,34.84,35.17,34.83,35.0,123119.0,34.84,35.17,34.83,35.0,123119.0
2025-03-07 10:00:00,35.0,35.58,34.92,35.3,115195.0,35.0,35.58,34.92,35.3,115195.0
2025-03-07 10:10:00,35.31,35.38,34.73,34.81,117910.0,35.31,35.38,34.73,34.81,117910.0
2025-03-07 10:20:00,34.79,35.17,34.65,35.0,72912.0,34.79,35.17,34.65,35.0,72912.0
2025-03-07 10:30:00,34.93,34.97,34.2,34.24,68184.0,34.93,34.97,34.2,34.24,68184.0
2025-03-07 10:40:00,34.2,34.69,34.0,34.58,105212.0,34.2,34.69,34.0,34.58,105212.0
2025-03-07 10:50:00,34.57,34.62,34.11,34.17,61876.0,34.57,34.62,34.11,34.17,61876.0
2025-03-07 11:00:00,34.1,34.29,33.95,34.11,78668.0,34.1,34.29,33.95,34.11,78668.0
2025-03-07 11:10:00,34.12,34.15,33.85,33.91,69158.0,34.12,34.15,33.85,33.91,69158.0
2025-03-07 11:20:00,33.89,33.93,33.6,33.71,60303.0,33.89,33.93,33.6,33.71,60303.0
2025-03-07 11:30:00,33.71,33.73,33.08,33.11,84892.0,33.71,33.73,33.08,33.11,84892.0
2025-03-07 11:40:00,33.13,33.14,32.91,33.07,81075.0,33.13,33.14,32.91,33.07,81075.0
2025-03-07 11:50:00,33.07,33.61,32.96,33.51,62297.0,33.07,33.61,32.96,33.51,62297.0
2025-03-07 12:00:00,33.52,33.72,33.39,33.43,89542.0,33.52,33.72,33.39,33.43,89542.0
2025-03-07 12:10:00,33.43,33.61,33.34,33.4,26663.0,33.43,33.61,33.34,33.4,26663.0
2025-03-07 12:20:00,33.39,33.62,33.36,33.55,58391.0,33.39,33.62,33.36,33.55,58391.0
2025-03-07 12:30:00,33.51,34.26,33.48,34.19,105062.0,33.51,34.26,33.48,34.19,105062.0
2025-03-07 12:40:00,34.18,34.67,34.18,34.49,49425.0,34.18,34.67,34.18,34.49,49425.0
2025-03-07 12:50:00,34.49,34.77,34.33,34.36,40985.0,34.49,34.77,34.33,34.36,40985.0
2025-03-07 13:00:00,34.39,34.87,34.35,34.76,32845.0,34.39,34.87,34.35,34.76,32845.0
2025-03-07 13:10:00,34.7,34.75,34.46,34.69,33756.0,34.7,34.75,34.46,34.69,33756.0
2025-03-07 13:20:00,34.65,34.82,34.48,34.48,34239.0,34.65,34.82,34.48,34.48,34239.0
2025-03-07 13:30:00,34.47,34.64,34.46,34.64,18205.0,34.47,34.64,34.46,34.64,18205.0
2025-03-07 13:40:00,34.64,34.7,34.37,34.4,37123.0,34.64,34.7,34.37,34.4,37123.0
2025-03-07 13:50:00,34.38,34.49,34.33,34.44,26160.0,34.38,34.49,34.33,34.44,26160.0
2025-03-07 14:00:00,34.44,34.58,34.26,34.27,46780.0,34.44,34.58,34.26,34.27,46780.0
2025-03-07 14:10:00,34.26,34.45,34.26,34.45,22883.0,34.26,34.45,34.26,34.45,22883.0
2025-03-07 14:20:00,34.46,34.78,34.46,34.68,43952.0,34.46,34.78,34.46,34.68,43952.0
2025-03-07 14:30:00,34.66,34.8,34.57,34.65,72032.0,34.66,34.8,34.57,34.65,72032.0
2025-03-07 14:40:00,34.65,34.7,34.46,34.54,30967.0,34.65,34.7,34.46,34.54,30967.0
2025-03-07 14:50:00,34.54,34.69,34.48,34.65,27876.0,34.54,34.69,34.48,34.65,27876.0
2025-03-07 15:00:00,34.61,34.82,34.52,34.8,38311.0,34.61,34.82,34.52,34.8,38311.0
2025-03-07 15:10:00,34.8,35.21,34.77,35.16,69894.0,34.8,35.21,34.77,35.16,69894.0
2025-03-07 15:20:00,35.16,35.27,35.07,35.13,71749.0,35.16,35.27,35.07,35.13,71749.0
2025-03-07 15:30:00,35.13,35.13,34.83,34.94,67025.0,35.13,35.13,34.83,34.94,67025.0
2025-03-07 15:40:00,34.96,35.1,34.85,35.09,102745.0,34.96,35.1,34.85,35.09,102745.0
2025-03-07 15:50:00,35.07,35.25,34.96,35.01,333542.0,35.07,35.25,34.96,35.01,333542.0
2025-03-10 09:30:00,34.13,34.41,33.75,34.13,73585.0,34.13,34.41,33.75,34.13,73585.0
2025-03-10 09:40:00,34.14,34.39,34.03,34.22,44799.0,34.14,34.39,34.03,34.22,44799.0
2025-03-10 09:50:00,34.22,34.39,33.88,34.16,60142.0,34.22,34.39,33.88,34.16,60142.0
2025-03-10 10:00:00,34.16,34.22,33.88,34.13,70301.0,34.16,34.22,33.88,34.13,70301.0
2025-03-10 10:10:00,34.16,34.3,33.76,33.77,59164.0,34.16,34.3,33.76,33.77,59164.0
2025-03-10 10:20:00,33.79,34.01,33.7,33.86,51151.0,33.79,34.01,33.7,33.86,51151.0
2025-03-10 10:30:00,33.84,33.93,33.68,33.72,38605.0,33.84,33.93,33.68,33.72,38605.0
2025-03-10 10:40:00,33.71,33.76,33.34,33.45,46611.0,33.71,33.76,33.34,33.45,46611.0
2025-03-10 10:50:00,33.49,33.59,33.18,33.33,66576.0,33.49,33.59,33.18,33.33,66576.0
2025-03-10 11:00:00,33.35,33.48,33.23,33.3,50123.0,33.35,33.48,33.23,33.3,50123.0
2025-03-10 11:10:00,33.33,33.49,33.16,33.21,52786.0,33.33,33.49,33.16,33.21,52786.0
2025-03-10 11:20:00,33.2,33.57,33.17,33.57,42157.0,33.2,33.57,33.17,33.57,42157.0
2025-03-10 11:30:00,33.59,33.97,33.53,33.79,69386.0,33.59,33.97,33.53,33.79,69386.0
2025-03-10 11:40:00,33.81,33.95,33.56,33.93,60585.0,33.81,33.95,33.56,33.93,60585.0
2025-03-10 11:50:00,33.93,33.96,33.7,33.75,45920.0,33.93,33.96,33.7,33.75,45920.0
2025-03-10 12:00:00,33.77,33.9,33.45,33.5,21624.0,33.77,33.9,33.45,33.5,21624.0
2025-03-10 12:10:00,33.49,33.56,33.33,33.39,24575.0,33.49,33.56,33.33,33.39,24575.0
2025-03-10 12:20:00,33.42,33.48,33.33,33.46,29219.0,33.42,33.48,33.33,33.46,29219.0
2025-03-10 12:30:00,33.49,33.65,33.22,33.22,20812.0,33.49,33.65,33.22,33.22,20812.0
2025-03-10 12:40:00,33.21,33.38,33.17,33.3,24890.0,33.21,33.38,33.17,33.3,24890.0
2025-03-10 12:50:00,33.32,33.34,33.19,33.2,29625.0,33.32,33.34,33.19,33.2,29625.0
2025-03-10 13:00:00,33.17,33.3,32.94,32.94,57261.0,33.17,33.3,32.94,32.94,57261.0
2025-03-10 13:10:00,32.93,33.1,32.82,33.06,54762.0,32.93,33.1,32.82,33.06,54762.0
2025-03-10 13:20:00,33.06,33.18,32.99,33.01,34104.0,33.06,33.18,32.99,33.01,34104.0
2025-03-10 13:30:00,32.98,33.04,32.72,32.73,68540.0,32.98,33.04,32.72,32.73,68540.0
2025-03-10 13:40:00,32.73,32.74,32.41,32.65,89373.0,32.73,32.74,32.41,32.65,89373.0
2025-03-10 13:50:00,32.66,32.94,32.65,32.83,44128.0,32.66,32.94,32.65,32.83,44128.0
2025-03-10 14:00:00,32.83,32.88,32.74,32.86,38078.0,32.83,32.88,32.74,32.86,38078.0
2025-03-10 14:10:00,32.88,33.05,32.8,32.86,47095.0,32.88,33.05,32.8,32.86,47095.0
2025-03-10 14:20:00,32.86,32.86,32.61,32.71,56107.0,32.86,32.86,32.61,32.71,56107.0
2025-03-10 14:30:00,32.71,32.91,32.71,32.8,83630.0,32.71,32.91,32.71,32.8,83630.0
2025-03-10 14:40:00,32.8,32.95,32.75,32.92,54278.0,32.8,32.95,32.75,32.92,54278.0
2025-03-10 14:50:00,32.91,32.94,32.62,32.63,39235.0,32.91,32.94,32.62,32.63,39235.0
2025-03-10 15:00:00,32.63,32.75,32.62,32.71,37069.0,32.63,32.75,32.62,32.71,37069.0
2025-03-10 15:10:00,32.73,33.29,32.67,33.28,59516.0,32.73,33.29,32.67,33.28,59516.0
2025-03-10 15:20:00,33.25,33.48,33.19,33.29,75313.0,33.25,33.48,33.19,33.29,75313.0
2025-03-10 15:30:00,33.3,33.89,33.3,33.76,104333.0,33.3,33.89,33.3,33.76,104333.0
2025-03-10 15:40:00,33.74,33.77,33.44,33.55,140176.0,33.74,33.77,33.44,33.55,140176.0
2025-03-10 15:50:00,33.58,33.78,33.34,33.36,379243.0,33.58,33.78,33.34,33.36,379243.0
2025-03-11 09:30:00,34.82,34.93,33.82,34.43,171904.0,34.82,34.93,33.82,34.43,171904.0
2025-03-11 09:40:00,34.35,34.35,33.51,33.98,75042.0,34.35,34.35,33.51,33.98,75042.0
2025-03-11 09:50:00,34.05,34.12,33.48,33.89,84317.0,34.05,34.12,33.48,33.89,84317.0
2025-03-11 10:00:00,33.83,34.14,33.31,33.91,94953.0,33.83,34.14,33.31,33.91,94953.0
2025-03-11 10:10:00,33.86,33.86,33.37,33.45,52407.0,33.86,33.86,33.37,33.45,52407.0
2025-03-11 10:20:00,33.45,33.45,33.0,33.11,69659.0,33.45,33.45,33.0,33.11,69659.0
2025-03-11 10:30:00,33.13,33.3,32.8,32.8,81652.0,33.13,33.3,32.8,32.8,81652.0
2025-03-11 10:40:00,32.91,33.35,32.87,33.17,48490.0,32.91,33.35,32.87,33.17,48490.0
2025-03-11 10:50:00,33.18,33.49,33.14,33.23,42794.0,33.18,33.49,33.14,33.23,42794.0
2025-03-11 11:00:00,33.18,33.97,33.15,33.95,40423.0,33.18,33.97,33.15,33.95,40423.0
2025-03-11 11:10:00,33.93,33.94,33.75,33.79,45952.0,33.93,33.94,33.75,33.79,45952.0
2025-03-11 11:20:00,33.82,33.88,33.65,33.76,42201.0,33.82,33.88,33.65,33.76,42201.0
2025-03-11 11:30:00,33.77,33.99,33.72,33.91,32076.0,33.77,33.99,33.72,33.91,32076.0
2025-03-11 11:40:00,33.87,34.13,33.85,34.05,43546.0,33.87,34.13,33.85,34.05,43546.0
2025-03-11 11:50:00,34.08,34.18,33.86,33.86,41184.0,34.08,34.18,33.86,33.86,41184.0
2025-03-11 12:00:00,33.86,34.09,33.8,33.86,30449.0,33.86,34.09,33.8,33.86,30449.0
2025-03-11 12:10:00,33.83,33.88,33.74,33.8,25494.0,33.83,33.88,33.74,33.8,25494.0
2025-03-11 12:20:00,33.81,33.99,33.79,33.96,34039.0,33.81,33.99,33.79,33.96,34039.0
2025-03-11 12:30:00,33.94,34.13,33.92,33.95,30419.0,33.94,34.13,33.92,33.95,30419.0
2025-03-11 12:40:00,33.95,34.18,33.82,33.96,31833.0,33.95,34.18,33.82,33.96,31833.0
2025-03-11 12:50:00,33.93,34.0,33.8,33.88,25304.0,33.93,34.0,33.8,33.88,25304.0
2025-03-11 13:00:00,33.84,33.88,33.78,33.86,24506.0,33.84,33.88,33.78,33.86,24506.0
2025-03-11 13:10:00,33.86,33.94,33.76,33.81,29554.0,33.86,33.94,33.76,33.81,29554.0
2025-03-11 13:20:00,33.79,33.87,33.57,33.61,57341.0,33.79,33.87,33.57,33.61,57341.0
2025-03-11 13:30:00,33.6,33.76,33.31,33.45,61763.0,33.6,33.76,33.31,33.45,61763.0
2025-03-11 13:40:00,33.44,33.74,33.35,33.7,44665.0,33.44,33.74,33.35,33.7,44665.0
2025-03-11 13:50:00,33.68,33.76,33.39,33.52,51975.0,33.68,33.76,33.39,33.52,51975.0
2025-03-11 14:00:00,33.53,33.93,33.53,33.77,34833.0,33.53,33.93,33.53,33.77,34833.0
2025-03-11 14:10:00,33.76,33.96,33.76,33.92,24022.0,33.76,33.96,33.76,33.92,24022.0
2025-03-11 14:20:00,33.91,34.22,33.89,34.1,53151.0,33.91,34.22,33.89,34.1,53151.0
2025-03-11 14:30:00,34.12,34.2,33.94,34.2,34422.0,34.12,34.2,33.94,34.2,34422.0
2025-03-11 14:40:00,34.2,34.52,34.14,34.46,78542.0,34.2,34.52,34.14,34.46,78542.0
2025-03-11 14:50:00,34.46,34.78,34.46,34.59,86800.0,34.46,34.78,34.46,34.59,86800.0
2025-03-11 15:00:00,34.51,34.71,34.37,34.57,76049.0,34.51,34.71,34.37,34.57,76049.0
2025-03-11 15:10:00,34.51,34.55,34.21,34.32,88032.0,34.51,34.55,34.21,34.32,88032.0
2025-03-11 15:20:00,34.33,34.71,34.32,34.58,86561.0,34.33,34.71,34.32,34.58,86561.0
2025-03-11 15:30:00,34.58,34.62,34.31,34.37,100795.0,34.58,34.62,34.31,34.37,100795.0
2025-03-11 15:40:00,34.38,34.55,34.29,34.54,120365.0,34.38,34.55,34.29,34.54,120365.0
2025-03-11 15:50:00,34.55,34.55,34.04,34.09,383283.0,34.55,34.55,34.04,34.09,383283.0
2025-03-12 09:30:00,34.98,36.02,34.67,34.74,212276.0,34.98,36.02,34.67,34.74,212276.0
2025-03-12 09:40:00,34.76,35.29,34.15,34.24,65098.0,34.76,35.29,34.15,34.24,65098.0
2025-03-12 09:50:00,34.34,34.59,34.02,34.04,59699.0,34.34,34.59,34.02,34.04,59699.0
2025-03-12 10:00:00,34.01,34.15,33.72,33.87,83038.0,34.01,34.15,33.72,33.87,83038.0
2025-03-12 10:10:00,33.88,33.95,33.61,33.67,92369.0,33.88,33.95,33.61,33.67,92369.0
2025-03-12 10:20:00,33.69,33.78,33.39,33.58,94321.0,33.69,33.78,33.39,33.58,94321.0
2025-03-12 10:30:00,33.56,33.64,33.33,33.57,90077.0,33.56,33.64,33.33,33.57,90077.0
2025-03-12 10:40:00,33.57,33.65,33.23,33.27,72970.0,33.57,33.65,33.23,33.27,72970.0
2025-03-12 10:50:00,33.25,33.67,33.21,33.39,76461.0,33.25,33.67,33.21,33.39,76461.0
2025-03-12 11:00:00,33.39,33.45,33.24,33.4,38566.0,33.39,33.45,33.24,33.4,38566.0
2025-03-12 11:10:00,33.39,33.49,33.16,33.26,30980.0,33.39,33.49,33.16,33.26,30980.0
2025-03-12 11:20:00,33.25,33.57,33.21,33.41,36019.0,33.25,33.57,33.21,33.41,36019.0
2025-03-12 11:30:00,33.4,33.65,33.3,33.33,33884.0,33.4,33.65,33.3,33.33,33884.0
2025-03-12 11:40:00,33.32,33.35,33.16,33.19,55700.0,33.32,33.35,33.16,33.19,55700.0
2025-03-12 11:50:00,33.22,33.33,32.99,33.27,70902.0,33.22,33.33,32.99,33.27,70902.0
2025-03-12 12:00:00,33.25,33.3,33.07,33.29,26302.0,33.25,33.3,33.07,33.29,26302.0
2025-03-12 12:10:00,33.32,33.55,33.26,33.53,53288.0,33.32,33.55,33.26,33.53,53288.0
2025-03-12 12:20:00,33.55,33.7,33.4,33.5,37151.0,33.55,33.7,33.4,33.5,37151.0
2025-03-12 12:30:00,33.49,33.5,33.33,33.36,43169.0,33.49,33.5,33.33,33.36,43169.0
2025-03-12 12:40:00,33.31,33.51,33.11,33.51,37359.0,33.31,33.51,33.11,33.51,37359.0
2025-03-12 12:50:00,33.51,33.52,33.3,33.33,35177.0,33.51,33.52,33.3,33.33,35177.0
2025-03-12 13:00:00,33.3,33.43,33.27,33.43,25161.0,33.3,33.43,33.27,33.43,25161.0
2025-03-12 13:10:00,33.43,33.52,33.38,33.44,34098.0,33.43,33.52,33.38,33.44,34098.0
2025-03-12 13:20:00,33.44,33.64,33.43,33.56,36059.0,33.44,33.64,33.43,33.56,36059.0
2025-03-12 13:30:00,33.56,33.69,33.54,33.61,30972.0,33.56,33.69,33.54,33.61,30972.0
2025-03-12 13:40:00,33.63,33.77,33.48,33.66,29021.0,33.63,33.77,33.48,33.66,29021.0
2025-03-12 13:50:00,33.63,33.64,33.21,33.26,29816.0,33.63,33.64,33.21,33.26,29816.0
2025-03-12 14:00:00,33.23,33.48,33.22,33.47,28039.0,33.23,33.48,33.22,33.47,28039.0
2025-03-12 14:10:00,33.47,33.66,33.47,33.63,33948.0,33.47,33.66,33.47,33.63,33948.0
2025-03-12 14:20:00,33.63,33.71,33.46,33.66,32796.0,33.63,33.71,33.46,33.66,32796.0
2025-03-12 14:30:00,33.68,33.73,33.46,33.51,37046.0,33.68,33.73,33.46,33.51,37046.0
2025-03-12 14:40:00,33.52,33.59,33.44,33.54,39016.0,33.52,33.59,33.44,33.54,39016.0
2025-03-12 14:50:00,33.55,33.55,33.33,33.4,48480.0,33.55,33.55,33.33,33.4,48480.0
2025-03-12 15:00:00,33.38,33.46,33.3,33.45,37399.0,33.38,33.46,33.3,33.45,37399.0
2025-03-12 15:10:00,33.44,33.51,33.36,33.5,36280.0,33.44,33.51,33.36,33.5,36280.0
2025-03-12 15:20:00,33.5,33.52,33.32,33.34,62817.0,33.5,33.52,33.32,33.34,62817.0
2025-03-12 15:30:00,33.34,33.39,33.1,33.27,111401.0,33.34,33.39,33.1,33.27,111401.0
2025-03-12 15:40:00,33.29,33.55,33.2,33.55,146326.0,33.29,33.55,33.2,33.55,146326.0
2025-03-12 15:50:00,33.56,33.56,33.13,33.23,429844.0,33.56,33.56,33.13,33.23,429844.0
2025-03-13 09:30:00,33.09,33.35,32.12,32.41,105489.0,33.09,33.35,32.12,32.41,105489.0
2025-03-13 09:40:00,32.32,32.43,31.78,31.99,101669.0,32.32,32.43,31.78,31.99,101669.0
2025-03-13 09:50:00,32.01,32.13,31.55,31.67,88431.0,32.01,32.13,31.55,31.67,88431.0
2025-03-13 10:00:00,31.64,31.75,31.41,31.65,108769.0,31.64,31.75,31.41,31.65,108769.0
2025-03-13 10:10:00,31.63,31.97,31.55,31.93,50188.0,31.63,31.97,31.55,31.93,50188.0
2025-03-13 10:20:00,31.91,32.07,31.69,31.72,81253.0,31.91,32.07,31.69,31.72,81253.0
2025-03-13 10:30:00,31.75,31.96,31.68,31.71,45117.0,31.75,31.96,31.68,31.71,45117.0
2025-03-13 10:40:00,31.71,31.74,31.51,31.51,68471.0,31.71,31.74,31.51,31.51,68471.0
2025-03-13 10:50:00,31.54,31.76,31.52,31.71,40210.0,31.54,31.76,31.52,31.71,40210.0
2025-03-13 11:00:00,31.73,31.86,31.58,31.58,29162.0,31.73,31.86,31.58,31.58,29162.0
2025-03-13 11:10:00,31.59,31.6,31.4,31.45,131901.0,31.59,31.6,31.4,31.45,131901.0
2025-03-13 11:20:00,31.47,31.64,31.44,31.52,128936.0,31.47,31.64,31.44,31.52,128936.0
2025-03-13 11:30:00,31.55,31.55,31.23,31.27,47867.0,31.55,31.55,31.23,31.27,47867.0
2025-03-13 11:40:00,31.26,31.4,31.11,31.17,93368.0,31.26,31.4,31.11,31.17,93368.0
2025-03-13 11:50:00,31.17,31.18,31.02,31.1,56192.0,31.17,31.18,31.02,31.1,56192.0
2025-03-13 12:00:00,31.08,31.36,31.06,31.29,48953.0,31.08,31.36,31.06,31.29,48953.0
2025-03-13 12:10:00,31.29,31.46,31.22,31.45,66423.0,31.29,31.46,31.22,31.45,66423.0
2025-03-13 12:20:00,31.43,31.61,31.38,31.4,46595.0,31.43,31.61,31.38,31.4,46595.0
2025-03-13 12:30:00,31.37,31.78,31.33,31.76,36063.0,31.37,31.78,31.33,31.76,36063.0
2025-03-13 12:40:00,31.76,31.8,31.33,31.46,41785.0,31.76,31.8,31.33,31.46,41785.0
2025-03-13 12:50:00,31.46,31.56,31.34,31.41,20292.0,31.46,31.56,31.34,31.41,20292.0
2025-03-13 13:00:00,31.42,31.52,31.37,31.5,27731.0,31.42,31.52,31.37,31.5,27731.0
2025-03-13 13:10:00,31.48,31.48,31.28,31.29,22960.0,31.48,31.48,31.28,31.29,22960.0
2025-03-13 13:20:00,31.28,31.43,31.26,31.43,19331.0,31.28,31.43,31.26,31.43,19331.0
2025-03-13 13:30:00,31.41,31.43,31.05,31.09,31012.0,31.41,31.43,31.05,31.09,31012.0
2025-03-13 13:40:00,31.09,31.14,31.01,31.07,39431.0,31.09,31.14,31.01,31.07,39431.0
2025-03-13 13:50:00,31.08,31.2,31.06,31.13,39223.0,31.08,31.2,31.06,31.13,39223.0
2025-03-13 14:00:00,31.12,31.55,31.11,31.42,49935.0,31.12,31.55,31.11,31.42,49935.0
2025-03-13 14:10:00,31.38,31.53,31.27,31.29,31622.0,31.38,31.53,31.27,31.29,31622.0
2025-03-13 14:20:00,31.27,31.36,31.22,31.24,24590.0,31.27,31.36,31.22,31.24,24590.0
2025-03-13 14:30:00,31.23,31.44,31.2,31.34,20405.0,31.23,31.44,31.2,31.34,20405.0
2025-03-13 14:40:00,31.34,31.46,31.29,31.41,23060.0,31.34,31.46,31.29,31.41,23060.0
2025-03-13 14:50:00,31.42,31.44,31.25,31.39,29062.0,31.42,31.44,31.25,31.39,29062.0
2025-03-13 15:00:00,31.38,31.56,31.23,31.31,37805.0,31.38,31.56,31.23,31.31,37805.0
2025-03-13 15:10:00,31.29,31.47,31.26,31.46,48973.0,31.29,31.47,31.26,31.46,48973.0
2025-03-13 15:20:00,31.46,31.47,31.19,31.25,56359.0,31.46,31.47,31.19,31.25,56359.0
2025-03-13 15:30:00,31.26,31.33,31.12,31.13,91090.0,31.26,31.33,31.12,31.13,91090.0
2025-03-13 15:40:00,31.13,31.4,31.08,31.35,138316.0,31.13,31.4,31.08,31.35,138316.0
2025-03-13 15:50:00,31.33,31.35,31.0,31.0,365694.0,31.33,31.35,31.0,31.0,365694.0
2025-03-14 09:30:00,31.47,31.81,31.35,31.54,75476.0,31.47,31.81,31.35,31.54,75476.0
2025-03-14 09:40:00,31.58,31.92,31.49,31.89,52191.0,31.58,31.92,31.49,31.89,52191.0
2025-03-14 09:50:00,31.86,31.94,31.59,31.6,45098.0,31.86,31.94,31.59,31.6,45098.0
2025-03-14 10:00:00,31.59,31.9,31.2,31.66,52156.0,31.59,31.9,31.2,31.66,52156.0
2025-03-14 10:10:00,31.66,31.79,31.35,31.42,48623.0,31.66,31.79,31.35,31.42,48623.0
2025-03-14 10:20:00,31.44,31.56,31.33,31.56,38179.0,31.44,31.56,31.33,31.56,38179.0
2025-03-14 10:30:00,31.57,31.75,31.51,31.74,31100.0,31.57,31.75,31.51,31.74,31100.0
2025-03-14 10:40:00,31.74,31.78,31.46,31.64,29008.0,31.74,31.78,31.46,31.64,29008.0
2025-03-14 10:50:00,31.66,31.79,31.55,31.79,22452.0,31.66,31.79,31.55,31.79,22452.0
2025-03-14 11:00:00,31.8,32.08,31.8,31.83,49445.0,31.8,32.08,31.8,31.83,49445.0
2025-03-14 11:10:00,31.83,31.99,31.8,31.85,36858.0,31.83,31.99,31.8,31.85,36858.0
2025-03-14 11:20:00,31.88,31.89,31.63,31.68,29740.0,31.88,31.89,31.63,31.68,29740.0
2025-03-14 11:30:00,31.68,31.83,31.66,31.75,17611.0,31.68,31.83,31.66,31.75,17611.0
2025-03-14 11:40:00,31.74,31.82,31.7,31.73,26087.0,31.74,31.82,31.7,31.73,26087.0
2025-03-14 11:50:00,31.73,31.73,31.61,31.64,15034.0,31.73,31.73,31.61,31.64,15034.0
2025-03-14 12:00:00,31.65,31.68,31.5,31.54,32375.0,31.65,31.68,31.5,31.54,32375.0
2025-03-14 12:10:00,31.55,31.55,31.37,31.48,28267.0,31.55,31.55,31.37,31.48,28267.0
2025-03-14 12:20:00,31.48,31.51,31.36,31.45,19608.0,31.48,31.51,31.36,31.45,19608.0
2025-03-14 12:30:00,31.43,31.54,31.37,31.43,39752.0,31.43,31.54,31.37,31.43,39752.0
2025-03-14 12:40:00,31.44,31.53,31.43,31.5,12975.0,31.44,31.53,31.43,31.5,12975.0
2025-03-14 12:50:00,31.5,31.85,31.5,31.83,39365.0,31.5,31.85,31.5,31.83,39365.0
2025-03-14 13:00:00,31.83,31.85,31.65,31.85,48789.0,31.83,31.85,31.65,31.85,48789.0
2025-03-14 13:10:00,31.84,32.0,31.72,31.94,32173.0,31.84,32.0,31.72,31.94,32173.0
2025-03-14 13:20:00,31.94,32.11,31.93,32.02,65743.0,31.94,32.11,31.93,32.02,65743.0
2025-03-14 13:30:00,32.02,32.03,31.85,31.94,29225.0,32.02,32.03,31.85,31.94,29225.0
2025-03-14 13:40:00,31.92,31.95,31.75,31.82,23477.0,31.92,31.95,31.75,31.82,23477.0
2025-03-14 13:50:00,31.83,31.9,31.75,31.82,20258.0,31.83,31.9,31.75,31.82,20258.0
2025-03-14 14:00:00,31.83,31.99,31.72,31.98,32826.0,31.83,31.99,31.72,31.98,32826.0
2025-03-14 14:10:00,31.99,32.07,31.98,32.02,54871.0,31.99,32.07,31.98,32.02,54871.0
2025-03-14 14:20:00,32.02,32.17,32.0,32.1,30786.0,32.02,32.17,32.0,32.1,30786.0
2025-03-14 14:30:00,32.1,32.16,32.1,32.12,32202.0,32.1,32.16,32.1,32.12,32202.0
2025-03-14 14:40:00,32.11,32.14,32.04,32.05,32176.0,32.11,32.14,32.04,32.05,32176.0
2025-03-14 14:50:00,32.05,32.13,31.97,32.02,34404.0,32.05,32.13,31.97,32.02,34404.0
2025-03-14 15:00:00,31.99,32.01,31.88,31.9,21368.0,31.99,32.01,31.88,31.9,21368.0
2025-03-14 15:10:00,31.89,31.99,31.82,31.96,41234.0,31.89,31.99,31.82,31.96,41234.0
2025-03-14 15:20:00,31.96,31.99,31.86,31.86,42754.0,31.96,31.99,31.86,31.86,42754.0
2025-03-14 15:30:00,31.86,31.95,31.8,31.89,74825.0,31.86,31.95,31.8,31.89,74825.0
2025-03-14 15:40:00,31.88,31.95,31.8,31.84,78361.0,31.88,31.95,31.8,31.84,78361.0
2025-03-14 15:50:00,31.83,31.9,31.73,31.87,343271.0,31.83,31.9,31.73,31.87,343271.0
2025-03-17 09:30:00,31.51,32.7,31.4,32.63,99238.0,31.51,32.7,31.4,32.63,99238.0
2025-03-17 09:40:00,32.63,32.77,32.18,32.21,37614.0,32.63,32.77,32.18,32.21,37614.0
2025-03-17 09:50:00,32.22,32.34,31.94,31.96,43101.0,32.22,32.34,31.94,31.96,43101.0
2025-03-17 10:00:00,32.0,32.09,31.61,31.84,72647.0,32.0,32.09,31.61,31.84,72647.0
2025-03-17 10:10:00,31.84,31.99,31.8,31.91,33596.0,31.84,31.99,31.8,31.91,33596.0
2025-03-17 10:20:00,31.88,31.96,31.67,31.72,41120.0,31.88,31.96,31.67,31.72,41120.0
2025-03-17 10:30:00,31.72,31.8,31.5,31.78,142726.0,31.72,31.8,31.5,31.78,142726.0
2025-03-17 10:40:00,31.79,31.95,31.66,31.92,133937.0,31.79,31.95,31.66,31.92,133937.0
2025-03-17 10:50:00,31.87,31.99,31.73,31.79,35545.0,31.87,31.99,31.73,31.79,35545.0
2025-03-17 11:00:00,31.81,31.95,31.7,31.74,28363.0,31.81,31.95,31.7,31.74,28363.0
2025-03-17 11:10:00,31.74,31.93,31.67,31.93,28893.0,31.74,31.93,31.67,31.93,28893.0
2025-03-17 11:20:00,31.92,32.05,31.86,31.95,30230.0,31.92,32.05,31.86,31.95,30230.0
2025-03-17 11:30:00,31.98,31.98,31.7,31.72,51826.0,31.98,31.98,31.7,31.72,51826.0
2025-03-17 11:40:00,31.7,31.78,31.69,31.74,15229.0,31.7,31.78,31.69,31.74,15229.0
2025-03-17 11:50:00,31.73,31.73,31.62,31.65,18426.0,31.73,31.73,31.62,31.65,18426.0
2025-03-17 12:00:00,31.63,31.98,31.62,31.96,18770.0,31.63,31.98,31.62,31.96,18770.0
2025-03-17 12:10:00,31.95,31.99,31.85,31.89,13125.0,31.95,31.99,31.85,31.89,13125.0
2025-03-17 12:20:00,31.89,31.89,31.72,31.73,18293.0,31.89,31.89,31.72,31.73,18293.0
2025-03-17 12:30:00,31.76,31.87,31.76,31.76,15241.0,31.76,31.87,31.76,31.76,15241.0
2025-03-17 12:40:00,31.78,31.83,31.7,31.83,25452.0,31.78,31.83,31.7,31.83,25452.0
2025-03-17 12:50:00,31.83,31.93,31.81,31.92,16768.0,31.83,31.93,31.81,31.92,16768.0
2025-03-17 13:00:00,31.92,32.04,31.86,31.95,16609.0,31.92,32.04,31.86,31.95,16609.0
2025-03-17 13:10:00,31.95,32.06,31.93,32.03,15267.0,31.95,32.06,31.93,32.03,15267.0
2025-03-17 13:20:00,32.02,32.12,31.97,32.05,33859.0,32.02,32.12,31.97,32.05,33859.0
2025-03-17 13:30:00,32.05,32.3,32.02,32.24,29230.0,32.05,32.3,32.02,32.24,29230.0
2025-03-17 13:40:00,32.25,32.29,32.11,32.19,23593.0,32.25,32.29,32.11,32.19,23593.0
2025-03-17 13:50:00,32.22,32.27,32.15,32.18,16985.0,32.22,32.27,32.15,32.18,16985.0
2025-03-17 14:00:00,32.2,32.42,32.19,32.38,22037.0,32.2,32.42,32.19,32.38,22037.0
2025-03-17 14:10:00,32.35,32.72,32.33,32.66,53588.0,32.35,32.72,32.33,32.66,53588.0
2025-03-17 14:20:00,32.68,32.7,32.5,32.52,24712.0,32.68,32.7,32.5,32.52,24712.0
2025-03-17 14:30:00,32.5,32.71,32.49,32.56,55187.0,32.5,32.71,32.49,32.56,55187.0
2025-03-17 14:40:00,32.52,32.56,32.41,32.53,29067.0,32.52,32.56,32.41,32.53,29067.0
2025-03-17 14:50:00,32.52,32.68,32.5,32.51,38576.0,32.52,32.68,32.5,32.51,38576.0
2025-03-17 15:00:00,32.53,32.61,32.44,32.54,44316.0,32.53,32.61,32.44,32.54,44316.0
2025-03-17 15:10:00,32.55,32.6,32.44,32.46,37034.0,32.55,32.6,32.44,32.46,37034.0
2025-03-17 15:20:00,32.46,32.54,32.28,32.31,121682.0,32.46,32.54,32.28,32.31,121682.0
2025-03-17 15:30:00,32.29,32.43,32.26,32.39,70479.0,32.29,32.43,32.26,32.39,70479.0
2025-03-17 15:40:00,32.39,32.45,32.27,32.33,94198.0,32.39,32.45,32.27,32.33,94198.0
2025-03-17 15:50:00,32.32,32.32,32.02,32.07,279195.0,32.32,32.32,32.02,32.07,279195.0
2025-03-18 09:30:00,31.28,31.42,30.86,31.1,131398.0,31.28,31.42,30.86,31.1,131398.0
2025-03-18 09:40:00,31.13,31.4,30.97,31.13,48554.0,31.13,31.4,30.97,31.13,48554.0
2025-03-18 09:50:00,31.08,31.19,30.97,31.0,47369.0,31.08,31.19,30.97,31.0,47369.0
2025-03-18 10:00:00,31.0,31.07,30.82,31.0,75858.0,31.0,31.07,30.82,31.0,75858.0
2025-03-18 10:10:00,31.02,31.03,30.37,30.48,129832.0,31.02,31.03,30.37,30.48,129832.0
2025-03-18 10:20:00,30.48,30.53,30.23,30.4,217227.0,30.48,30.53,30.23,30.4,217227.0
2025-03-18 10:30:00,30.34,30.41,30.17,30.2,79953.0,30.34,30.41,30.17,30.2,79953.0
2025-03-18 10:40:00,30.21,30.22,29.94,30.0,176959.0,30.21,30.22,29.94,30.0,176959.0
2025-03-18 10:50:00,29.99,30.16,29.95,30.0,61061.0,29.99,30.16,29.95,30.0,61061.0
2025-03-18 11:00:00,30.0,30.0,29.68,29.72,112653.0,30.0,30.0,29.68,29.72,112653.0
2025-03-18 11:10:00,29.71,30.11,29.7,30.11,86314.0,29.71,30.11,29.7,30.11,86314.0
2025-03-18 11:20:00,30.1,30.16,29.95,29.99,49585.0,30.1,30.16,29.95,29.99,49585.0
2025-03-18 11:30:00,29.97,30.1,29.96,30.07,59178.0,29.97,30.1,29.96,30.07,59178.0
2025-03-18 11:40:00,30.11,30.17,30.0,30.01,48259.0,30.11,30.17,30.0,30.01,48259.0
2025-03-18 11:50:00,30.0,30.22,29.97,30.21,44590.0,30.0,30.22,29.97,30.21,44590.0
2025-03-18 12:00:00,30.18,30.48,30.18,30.44,69793.0,30.18,30.48,30.18,30.44,69793.0
2025-03-18 12:10:00,30.44,30.59,30.43,30.44,104878.0,30.44,30.59,30.43,30.44,104878.0
2025-03-18 12:20:00,30.44,30.6,30.35,30.5,44021.0,30.44,30.6,30.35,30.5,44021.0
2025-03-18 12:30:00,30.48,30.61,30.41,30.46,69222.0,30.48,30.61,30.41,30.46,69222.0
2025-03-18 12:40:00,30.46,30.47,30.19,30.19,29168.0,30.46,30.47,30.19,30.19,29168.0
2025-03-18 12:50:00,30.19,30.28,30.1,30.26,24494.0,30.19,30.28,30.1,30.26,24494.0
2025-03-18 13:00:00,30.23,30.28,30.06,30.12,27503.0,30.23,30.28,30.06,30.12,27503.0
2025-03-18 13:10:00,30.14,30.35,30.11,30.25,43391.0,30.14,30.35,30.11,30.25,43391.0
2025-03-18 13:20:00,30.28,30.44,30.23,30.28,34272.0,30.28,30.44,30.23,30.28,34272.0
2025-03-18 13:30:00,30.34,30.65,30.31,30.61,72075.0,30.34,30.65,30.31,30.61,72075.0
2025-03-18 13:40:00,30.59,30.61,30.4,30.42,50069.0,30.59,30.61,30.4,30.42,50069.0
2025-03-18 13:50:00,30.42,30.52,30.29,30.34,25411.0,30.42,30.52,30.29,30.34,25411.0
2025-03-18 14:00:00,30.34,30.41,30.24,30.26,24139.0,30.34,30.41,30.24,30.26,24139.0
2025-03-18 14:10:00,30.28,30.3,30.2,30.27,25991.0,30.28,30.3,30.2,30.27,25991.0
2025-03-18 14:20:00,30.26,30.41,30.26,30.3,54247.0,30.26,30.41,30.26,30.3,54247.0
2025-03-18 14:30:00,30.32,30.49,30.32,30.4,31832.0,30.32,30.49,30.32,30.4,31832.0
2025-03-18 14:40:00,30.42,30.49,30.3,30.35,44185.0,30.42,30.49,30.3,30.35,44185.0
2025-03-18 14:50:00,30.39,30.51,30.34,30.4,31964.0,30.39,30.51,30.34,30.4,31964.0
2025-03-18 15:00:00,30.38,30.49,30.35,30.45,53752.0,30.38,30.49,30.35,30.45,53752.0
2025-03-18 15:10:00,30.45,30.54,30.43,30.46,43637.0,30.45,30.54,30.43,30.46,43637.0
2025-03-18 15:20:00,30.45,30.51,30.36,30.43,60618.0,30.45,30.51,30.36,30.43,60618.0
2025-03-18 15:30:00,30.44,30.63,30.4,30.4,94457.0,30.44,30.63,30.4,30.4,94457.0
2025-03-18 15:40:00,30.39,30.49,30.27,30.33,109712.0,30.39,30.49,30.27,30.33,109712.0
2025-03-18 15:50:00,30.33,30.39,30.06,30.07,504662.0,30.33,30.39,30.06,30.07,504662.0
2025-03-19 09:30:00,30.0,30.56,30.0,30.49,163210.0,30.0,30.56,30.0,30.49,163210.0
2025-03-19 09:40:00,30.49,30.58,30.03,30.54,55503.0,30.49,30.58,30.03,30.54,55503.0
2025-03-19 09:50:00,30.6,30.69,30.12,30.33,94046.0,30.6,30.69,30.12,30.33,94046.0
2025-03-19 10:00:00,30.33,30.75,30.28,30.75,61996.0,30.33,30.75,30.28,30.75,61996.0
2025-03-19 10:10:00,30.74,30.84,30.56,30.8,48817.0,30.74,30.84,30.56,30.8,48817.0
2025-03-19 10:20:00,30.76,30.94,30.66,30.8,137060.0,30.76,30.94,30.66,30.8,137060.0
2025-03-19 10:30:00,30.79,30.93,30.71,30.93,119709.0,30.79,30.93,30.71,30.93,119709.0
2025-03-19 10:40:00,30.93,31.0,30.86,30.95,53564.0,30.93,31.0,30.86,30.95,53564.0
2025-03-19 10:50:00,30.94,31.14,30.87,31.05,104772.0,30.94,31.14,30.87,31.05,104772.0
2025-03-19 11:00:00,31.02,31.24,30.92,31.19,53972.0,31.02,31.24,30.92,31.19,53972.0
2025-03-19 11:10:00,31.21,31.39,31.11,31.37,36729.0,31.21,31.39,31.11,31.37,36729.0
2025-03-19 11:20:00,31.35,31.78,31.34,31.47,67515.0,31.35,31.78,31.34,31.47,67515.0
2025-03-19 11:30:00,31.47,31.5,31.21,31.27,30219.0,31.47,31.5,31.21,31.27,30219.0
2025-03-19 11:40:00,31.25,31.29,31.09,31.17,30288.0,31.25,31.29,31.09,31.17,30288.0
2025-03-19 11:50:00,31.16,31.24,31.07,31.1,12749.0,31.16,31.24,31.07,31.1,12749.0
2025-03-19 12:00:00,31.11,31.11,30.96,31.02,29817.0,31.11,31.11,30.96,31.02,29817.0
2025-03-19 12:10:00,30.99,30.99,30.8,30.87,26854.0,30.99,30.99,30.8,30.87,26854.0
2025-03-19 12:20:00,30.88,31.04,30.87,31.03,51116.0,30.88,31.04,30.87,31.03,51116.0
2025-03-19 12:30:00,31.01,31.04,30.93,31.03,18951.0,31.01,31.04,30.93,31.03,18951.0
2025-03-19 12:40:00,31.0,31.1,30.94,31.1,15222.0,31.0,31.1,30.94,31.1,15222.0
2025-03-19 12:50:00,31.08,31.18,31.02,31.09,10879.0,31.08,31.18,31.02,31.09,10879.0
2025-03-19 13:00:00,31.09,31.12,30.94,31.01,21246.0,31.09,31.12,30.94,31.01,21246.0
2025-03-19 13:10:00,31.02,31.09,30.97,31.09,20080.0,31.02,31.09,30.97,31.09,20080.0
2025-03-19 13:20:00,31.07,31.26,31.06,31.16,54952.0,31.07,31.26,31.06,31.16,54952.0
2025-03-19 13:30:00,31.14,31.47,31.11,31.41,70760.0,31.14,31.47,31.11,31.41,70760.0
2025-03-19 13:40:00,31.41,31.44,31.15,31.21,42913.0,31.41,31.44,31.15,31.21,42913.0
2025-03-19 13:50:00,31.24,31.3,31.15,31.15,24092.0,31.24,31.3,31.15,31.15,24092.0
2025-03-19 14:00:00,31.13,31.54,31.06,31.38,64864.0,31.13,31.54,31.06,31.38,64864.0
2025-03-19 14:10:00,31.41,31.77,31.41,31.73,141421.0,31.41,31.77,31.41,31.73,141421.0
2025-03-19 14:20:00,31.73,31.91,31.65,31.67,82813.0,31.73,31.91,31.65,31.67,82813.0
2025-03-19 14:30:00,31.71,32.07,31.68,31.82,125845.0,31.71,32.07,31.68,31.82,125845.0
2025-03-19 14:40:00,31.82,32.04,31.77,31.99,57155.0,31.82,32.04,31.77,31.99,57155.0
2025-03-19 14:50:00,31.97,32.25,31.92,32.21,50849.0,31.97,32.25,31.92,32.21,50849.0
2025-03-19 15:00:00,32.2,32.33,32.06,32.22,80664.0,32.2,32.33,32.06,32.22,80664.0
2025-03-19 15:10:00,32.23,32.27,31.93,32.15,91745.0,32.23,32.27,31.93,32.15,91745.0
2025-03-19 15:20:00,32.12,32.14,31.61,31.62,54037.0,32.12,32.14,31.61,31.62,54037.0
2025-03-19 15:30:00,31.65,31.99,31.64,31.93,57668.0,31.65,31.99,31.64,31.93,57668.0
2025-03-19 15:40:00,31.93,32.05,31.89,31.99,92175.0,31.93,32.05,31.89,31.99,92175.0
2025-03-19 15:50:00,31.98,31.99,31.65,31.7,299402.0,31.98,31.99,31.65,31.7,299402.0
2025-03-20 09:30:00,30.97,31.23,30.81,31.23,122674.0,30.97,31.23,30.81,31.23,122674.0
2025-03-20 09:40:00,31.24,31.55,31.16,31.41,49600.0,31.24,31.55,31.16,31.41,49600.0
2025-03-20 09:50:00,31.46,31.68,31.24,31.68,98029.0,31.46,31.68,31.24,31.68,98029.0
2025-03-20 10:00:00,31.66,32.4,31.65,32.35,182571.0,31.66,32.4,31.65,32.35,182571.0
2025-03-20 10:10:00,32.35,32.54,32.09,32.39,92722.0,32.35,32.54,32.09,32.39,92722.0
2025-03-20 10:20:00,32.41,32.44,32.17,32.22,62887.0,32.41,32.44,32.17,32.22,62887.0
2025-03-20 10:30:00,32.19,32.21,31.97,32.04,38333.0,32.19,32.21,31.97,32.04,38333.0
2025-03-20 10:40:00,32.03,32.4,31.95,32.36,74712.0,32.03,32.4,31.95,32.36,74712.0
2025-03-20 10:50:00,32.36,32.49,32.19,32.47,72150.0,32.36,32.49,32.19,32.47,72150.0
2025-03-20 11:00:00,32.45,32.5,32.25,32.3,128402.0,32.45,32.5,32.25,32.3,128402.0
2025-03-20 11:10:00,32.3,32.46,32.29,32.37,69890.0,32.3,32.46,32.29,32.37,69890.0
2025-03-20 11:20:00,32.37,32.52,32.35,32.48,76986.0,32.37,32.52,32.35,32.48,76986.0
2025-03-20 11:30:00,32.5,32.51,32.26,32.38,81314.0,32.5,32.51,32.26,32.38,81314.0
2025-03-20 11:40:00,32.4,32.46,32.31,32.38,53952.0,32.4,32.46,32.31,32.38,53952.0
2025-03-20 11:50:00,32.38,32.39,32.05,32.05,61963.0,32.38,32.39,32.05,32.05,61963.0
2025-03-20 12:00:00,32.05,32.13,31.81,31.92,176091.0,32.05,32.13,31.81,31.92,176091.0
2025-03-20 12:10:00,31.92,31.98,31.77,31.98,43883.0,31.92,31.98,31.77,31.98,43883.0
2025-03-20 12:20:00,31.94,32.01,31.82,31.95,102774.0,31.94,32.01,31.82,31.95,102774.0
2025-03-20 12:30:00,31.95,31.99,31.76,31.79,37618.0,31.95,31.99,31.76,31.79,37618.0
2025-03-20 12:40:00,31.79,31.79,31.57,31.57,39916.0,31.79,31.79,31.57,31.57,39916.0
2025-03-20 12:50:00,31.58,31.62,31.5,31.59,24443.0,31.58,31.62,31.5,31.59,24443.0
2025-03-20 13:00:00,31.59,31.78,31.48,31.77,42992.0,31.59,31.78,31.48,31.77,42992.0
2025-03-20 13:10:00,31.78,31.79,31.6,31.66,41476.0,31.78,31.79,31.6,31.66,41476.0
2025-03-20 13:20:00,31.65,31.65,31.44,31.47,33912.0,31.65,31.65,31.44,31.47,33912.0
2025-03-20 13:30:00,31.46,31.59,31.46,31.53,31140.0,31.46,31.59,31.46,31.53,31140.0
2025-03-20 13:40:00,31.53,31.58,31.44,31.5,29340.0,31.53,31.58,31.44,31.5,29340.0
2025-03-20 13:50:00,31.49,31.53,31.28,31.31,28256.0,31.49,31.53,31.28,31.31,28256.0
2025-03-20 14:00:00,31.32,31.35,31.22,31.3,30517.0,31.32,31.35,31.22,31.3,30517.0
2025-03-20 14:10:00,31.3,31.37,31.26,31.28,26563.0,31.3,31.37,31.26,31.28,26563.0
2025-03-20 14:20:00,31.25,31.26,30.98,31.03,79616.0,31.25,31.26,30.98,31.03,79616.0
2025-03-20 14:30:00,31.05,31.11,31.01,31.07,27673.0,31.05,31.11,31.01,31.07,27673.0
2025-03-20 14:40:00,31.08,31.14,30.97,31.14,46910.0,31.08,31.14,30.97,31.14,46910.0
2025-03-20 14:50:00,31.12,31.27,30.99,31.01,42554.0,31.12,31.27,30.99,31.01,42554.0
2025-03-20 15:00:00,31.0,31.18,30.99,31.04,30130.0,31.0,31.18,30.99,31.04,30130.0
2025-03-20 15:10:00,31.04,31.21,31.03,31.2,41402.0,31.04,31.21,31.03,31.2,41402.0
2025-03-20 15:20:00,31.2,31.31,31.08,31.09,66374.0,31.2,31.31,31.08,31.09,66374.0
2025-03-20 15:30:00,31.09,31.25,31.04,31.08,76218.0,31.09,31.25,31.04,31.08,76218.0
2025-03-20 15:40:00,31.08,31.47,31.07,31.46,102642.0,31.08,31.47,31.07,31.46,102642.0
2025-03-20 15:50:00,31.44,31.57,31.26,31.54,520003.0,31.44,31.57,31.26,31.54,520003.0
2025-03-21 09:30:00,30.76,30.89,30.26,30.76,106943.0,30.76,30.89,30.26,30.76,106943.0
2025-03-21 09:40:00,30.89,31.31,30.75,31.23,38108.0,30.89,31.31,30.75,31.23,38108.0
2025-03-21 09:50:00,31.23,31.65,31.22,31.57,41445.0,31.23,31.65,31.22,31.57,41445.0
2025-03-21 10:00:00,31.51,32.25,31.39,32.15,86126.0,31.51,32.25,31.39,32.15,86126.0
2025-03-21 10:10:00,32.17,32.34,31.88,32.2,141297.0,32.17,32.34,31.88,32.2,141297.0
2025-03-21 10:20:00,32.2,32.4,32.01,32.32,91531.0,32.2,32.4,32.01,32.32,91531.0
2025-03-21 10:30:00,32.32,32.49,32.22,32.31,95140.0,32.32,32.49,32.22,32.31,95140.0
2025-03-21 10:40:00,32.31,32.7,32.29,32.6,127176.0,32.31,32.7,32.29,32.6,127176.0
2025-03-21 10:50:00,32.58,32.87,32.52,32.8,59546.0,32.58,32.87,32.52,32.8,59546.0
2025-03-21 11:00:00,32.82,32.86,32.7,32.76,39220.0,32.82,32.86,32.7,32.76,39220.0
2025-03-21 11:10:00,32.78,32.94,32.76,32.9,87374.0,32.78,32.94,32.76,32.9,87374.0
2025-03-21 11:20:00,32.87,32.98,32.81,32.89,37811.0,32.87,32.98,32.81,32.89,37811.0
2025-03-21 11:30:00,32.87,32.96,32.8,32.83,32300.0,32.87,32.96,32.8,32.83,32300.0
2025-03-21 11:40:00,32.82,32.9,32.63,32.72,42391.0,32.82,32.9,32.63,32.72,42391.0
2025-03-21 11:50:00,32.69,32.77,32.55,32.6,52133.0,32.69,32.77,32.55,32.6,52133.0
2025-03-21 12:00:00,32.61,32.78,32.47,32.71,31898.0,32.61,32.78,32.47,32.71,31898.0
2025-03-21 12:10:00,32.78,33.1,32.76,33.09,43411.0,32.78,33.1,32.76,33.09,43411.0
2025-03-21 12:20:00,33.08,33.27,33.08,33.08,48611.0,33.08,33.27,33.08,33.08,48611.0
2025-03-21 12:30:00,33.12,33.24,33.12,33.16,35871.0,33.12,33.24,33.12,33.16,35871.0
2025-03-21 12:40:00,33.16,33.46,33.11,33.43,62797.0,33.16,33.46,33.11,33.43,62797.0
2025-03-21 12:50:00,33.43,33.56,33.41,33.55,77435.0,33.43,33.56,33.41,33.55,77435.0
2025-03-21 13:00:00,33.55,33.63,33.51,33.62,52161.0,33.55,33.63,33.51,33.62,52161.0
2025-03-21 13:10:00,33.6,33.63,33.44,33.49,74230.0,33.6,33.63,33.44,33.49,74230.0
2025-03-21 13:20:00,33.47,33.58,33.46,33.52,53456.0,33.47,33.58,33.46,33.52,53456.0
2025-03-21 13:30:00,33.52,33.63,33.46,33.61,80954.0,33.52,33.63,33.46,33.61,80954.0
2025-03-21 13:40:00,33.6,33.77,33.54,33.75,68116.0,33.6,33.77,33.54,33.75,68116.0
2025-03-21 13:50:00,33.76,33.77,33.5,33.52,57215.0,33.76,33.77,33.5,33.52,57215.0
2025-03-21 14:00:00,33.53,33.63,33.47,33.51,61388.0,33.53,33.63,33.47,33.51,61388.0
2025-03-21 14:10:00,33.51,33.51,33.38,33.47,72157.0,33.51,33.51,33.38,33.47,72157.0
2025-03-21 14:20:00,33.46,33.58,33.43,33.52,76758.0,33.46,33.58,33.43,33.52,76758.0
2025-03-21 14:30:00,33.51,33.68,33.49,33.65,49480.0,33.51,33.68,33.49,33.65,49480.0
2025-03-21 14:40:00,33.65,33.8,33.65,33.73,52428.0,33.65,33.8,33.65,33.73,52428.0
2025-03-21 14:50:00,33.73,33.79,33.6,33.66,61306.0,33.73,33.79,33.6,33.66,61306.0
2025-03-21 15:00:00,33.64,33.73,33.55,33.62,57624.0,33.64,33.73,33.55,33.62,57624.0
2025-03-21 15:10:00,33.61,33.66,33.53,33.6,95288.0,33.61,33.66,33.53,33.6,95288.0
2025-03-21 15:20:00,33.61,33.74,33.55,33.57,83819.0,33.61,33.74,33.55,33.57,83819.0
2025-03-21 15:30:00,33.57,33.72,33.57,33.67,101840.0,33.57,33.72,33.57,33.67,101840.0
2025-03-21 15:40:00,33.67,33.68,33.48,33.54,214239.0,33.67,33.68,33.48,33.54,214239.0
2025-03-21 15:50:00,33.55,33.83,33.54,33.64,838010.0,33.55,33.83,33.54,33.64,838010.0
2025-03-24 09:30:00,34.87,35.85,34.75,35.67,385464.0,34.87,35.85,34.75,35.67,385464.0
2025-03-24 09:40:00,35.67,36.47,35.64,36.4,310930.0,35.67,36.47,35.64,36.4,310930.0
2025-03-24 09:50:00,36.35,36.59,36.25,36.26,157753.0,36.35,36.59,36.25,36.26,157753.0
2025-03-24 10:00:00,36.3,36.35,35.98,36.09,111907.0,36.3,36.35,35.98,36.09,111907.0
2025-03-24 10:10:00,36.09,36.38,36.09,36.36,88766.0,36.09,36.38,36.09,36.36,88766.0
2025-03-24 10:20:00,36.33,36.33,35.91,36.02,76048.0,36.33,36.33,35.91,36.02,76048.0
2025-03-24 10:30:00,36.02,36.16,35.97,36.06,100503.0,36.02,36.16,35.97,36.06,100503.0
2025-03-24 10:40:00,36.07,36.13,35.88,35.91,76773.0,36.07,36.13,35.88,35.91,76773.0
2025-03-24 10:50:00,35.91,36.3,35.89,36.25,92297.0,35.91,36.3,35.89,36.25,92297.0
2025-03-24 11:00:00,36.23,36.45,36.17,36.28,54958.0,36.23,36.45,36.17,36.28,54958.0
2025-03-24 11:10:00,36.27,36.28,36.04,36.04,45023.0,36.27,36.28,36.04,36.04,45023.0
2025-03-24 11:20:00,36.04,36.13,35.93,36.11,50098.0,36.04,36.13,35.93,36.11,50098.0
2025-03-24 11:30:00,36.11,36.31,36.07,36.3,63767.0,36.11,36.31,36.07,36.3,63767.0
2025-03-24 11:40:00,36.3,36.66,36.26,36.63,83647.0,36.3,36.66,36.26,36.63,83647.0
2025-03-24 11:50:00,36.62,36.82,36.62,36.8,80300.0,36.62,36.82,36.62,36.8,80300.0
2025-03-24 12:00:00,36.77,37.03,36.75,36.88,90871.0,36.77,37.03,36.75,36.88,90871.0
2025-03-24 12:10:00,36.86,37.02,36.63,36.66,115346.0,36.86,37.02,36.63,36.66,115346.0
2025-03-24 12:20:00,36.66,36.77,36.22,36.36,98187.0,36.66,36.77,36.22,36.36,98187.0
2025-03-24 12:30:00,36.36,36.69,36.35,36.6,62006.0,36.36,36.69,36.35,36.6,62006.0
2025-03-24 12:40:00,36.6,36.68,36.37,36.66,69016.0,36.6,36.68,36.37,36.66,69016.0
2025-03-24 12:50:00,36.66,36.72,36.58,36.63,35755.0,36.66,36.72,36.58,36.63,35755.0
2025-03-24 13:00:00,36.63,36.67,36.45,36.52,78099.0,36.63,36.67,36.45,36.52,78099.0
2025-03-24 13:10:00,36.52,36.58,36.39,36.48,76207.0,36.52,36.58,36.39,36.48,76207.0
2025-03-24 13:20:00,36.48,36.68,36.42,36.63,50398.0,36.48,36.68,36.42,36.63,50398.0
2025-03-24 13:30:00,36.63,36.9,36.6,36.85,56286.0,36.63,36.9,36.6,36.85,56286.0
2025-03-24 13:40:00,36.84,36.88,36.76,36.86,35331.0,36.84,36.88,36.76,36.86,35331.0
2025-03-24 13:50:00,36.87,36.93,36.83,36.89,49676.0,36.87,36.93,36.83,36.89,49676.0
2025-03-24 14:00:00,36.88,36.92,36.77,36.78,51074.0,36.88,36.92,36.77,36.78,51074.0
2025-03-24 14:10:00,36.78,36.86,36.57,36.68,59498.0,36.78,36.86,36.57,36.68,59498.0
2025-03-24 14:20:00,36.65,36.88,36.64,36.86,63925.0,36.65,36.88,36.64,36.86,63925.0
2025-03-24 14:30:00,36.88,36.9,36.66,36.88,65967.0,36.88,36.9,36.66,36.88,65967.0
2025-03-24 14:40:00,36.88,37.15,36.86,37.12,95484.0,36.88,37.15,36.86,37.12,95484.0
2025-03-24 14:50:00,37.12,37.46,37.12,37.32,150683.0,37.12,37.46,37.12,37.32,150683.0
2025-03-24 15:00:00,37.34,37.55,37.32,37.52,91431.0,37.34,37.55,37.32,37.52,91431.0
2025-03-24 15:10:00,37.52,37.67,37.46,37.65,142413.0,37.52,37.67,37.46,37.65,142413.0
2025-03-24 15:20:00,37.65,37.82,37.52,37.54,176590.0,37.65,37.82,37.52,37.54,176590.0
2025-03-24 15:30:00,37.55,37.76,37.49,37.67,243209.0,37.55,37.76,37.49,37.67,243209.0
2025-03-24 15:40:00,37.67,37.87,37.63,37.83,258000.0,37.67,37.87,37.63,37.83,258000.0
2025-03-24 15:50:00,37.8,37.93,37.65,37.88,970586.0,37.8,37.93,37.65,37.88,970586.0
2025-03-25 09:30:00,38.0,38.98,37.6,38.8,288386.0,38.0,38.98,37.6,38.8,288386.0
2025-03-25 09:40:00,38.76,38.98,38.47,38.51,156100.0,38.76,38.98,38.47,38.51,156100.0
2025-03-25 09:50:00,38.51,39.14,38.38,38.84,166114.0,38.51,39.14,38.38,38.84,166114.0
2025-03-25 10:00:00,38.83,38.87,37.95,38.13,144063.0,38.83,38.87,37.95,38.13,144063.0
2025-03-25 10:10:00,38.1,38.14,37.8,37.91,110461.0,38.1,38.14,37.8,37.91,110461.0
2025-03-25 10:20:00,37.9,38.46,37.82,38.45,90980.0,37.9,38.46,37.82,38.45,90980.0
2025-03-25 10:30:00,38.41,38.82,38.31,38.82,82504.0,38.41,38.82,38.31,38.82,82504.0
2025-03-25 10:40:00,38.78,38.97,38.65,38.81,76161.0,38.78,38.97,38.65,38.81,76161.0
2025-03-25 10:50:00,38.79,38.95,38.66,38.95,48043.0,38.79,38.95,38.66,38.95,48043.0
2025-03-25 11:00:00,38.96,38.98,38.77,38.77,98727.0,38.96,38.98,38.77,38.77,98727.0
2025-03-25 11:10:00,38.8,38.94,38.71,38.84,53904.0,38.8,38.94,38.71,38.84,53904.0
2025-03-25 11:20:00,38.87,39.14,38.84,39.06,99678.0,38.87,39.14,38.84,39.06,99678.0
2025-03-25 11:30:00,39.07,39.07,38.78,39.04,59594.0,39.07,39.07,38.78,39.04,59594.0
2025-03-25 11:40:00,39.06,39.1,38.72,38.78,69437.0,39.06,39.1,38.72,38.78,69437.0
2025-03-25 11:50:00,38.78,38.87,38.36,38.43,102528.0,38.78,38.87,38.36,38.43,102528.0
2025-03-25 12:00:00,38.43,38.48,38.1,38.37,48928.0,38.43,38.48,38.1,38.37,48928.0
2025-03-25 12:10:00,38.37,38.41,38.16,38.2,37793.0,38.37,38.41,38.16,38.2,37793.0
2025-03-25 12:20:00,38.19,38.21,37.7,38.03,72164.0,38.19,38.21,37.7,38.03,72164.0
2025-03-25 12:30:00,38.1,38.17,38.04,38.11,52728.0,38.1,38.17,38.04,38.11,52728.0
2025-03-25 12:40:00,38.12,38.34,38.11,38.33,51176.0,38.12,38.34,38.11,38.33,51176.0
2025-03-25 12:50:00,38.31,38.43,38.26,38.31,60894.0,38.31,38.43,38.26,38.31,60894.0
2025-03-25 13:00:00,38.31,38.49,38.28,38.44,76757.0,38.31,38.49,38.28,38.44,76757.0
2025-03-25 13:10:00,38.44,38.73,38.44,38.61,63775.0,38.44,38.73,38.44,38.61,63775.0
2025-03-25 13:20:00,38.61,38.62,38.31,38.33,43372.0,38.61,38.62,38.31,38.33,43372.0
2025-03-25 13:30:00,38.33,38.36,38.05,38.08,60877.0,38.33,38.36,38.05,38.08,60877.0
2025-03-25 13:40:00,38.11,38.29,38.11,38.17,28088.0,38.11,38.29,38.11,38.17,28088.0
2025-03-25 13:50:00,38.17,38.25,38.13,38.18,33113.0,38.17,38.25,38.13,38.18,33113.0
2025-03-25 14:00:00,38.18,38.26,38.1,38.2,29894.0,38.18,38.26,38.1,38.2,29894.0
2025-03-25 14:10:00,38.21,38.28,38.16,38.27,35904.0,38.21,38.28,38.16,38.27,35904.0
2025-03-25 14:20:00,38.25,38.28,38.05,38.09,20502.0,38.25,38.28,38.05,38.09,20502.0
2025-03-25 14:30:00,38.1,38.19,38.06,38.16,33895.0,38.1,38.19,38.06,38.16,33895.0
2025-03-25 14:40:00,38.16,38.25,38.0,38.25,51309.0,38.16,38.25,38.0,38.25,51309.0
2025-03-25 14:50:00,38.25,38.38,38.17,38.36,45524.0,38.25,38.38,38.17,38.36,45524.0
2025-03-25 15:00:00,38.36,38.58,38.36,38.54,55143.0,38.36,38.58,38.36,38.54,55143.0
2025-03-25 15:10:00,38.52,38.58,38.24,38.26,62114.0,38.52,38.58,38.24,38.26,62114.0
2025-03-25 15:20:00,38.26,38.5,38.21,38.39,59920.0,38.26,38.5,38.21,38.39,59920.0
2025-03-25 15:30:00,38.4,38.52,37.97,38.3,94591.0,38.4,38.52,37.97,38.3,94591.0
2025-03-25 15:40:00,38.31,38.59,38.3,38.59,81882.0,38.31,38.59,38.3,38.59,81882.0
2025-03-25 15:50:00,38.55,38.75,38.51,38.65,589199.0,38.55,38.75,38.51,38.65,589199.0
2025-03-26 09:30:00,38.87,38.99,38.32,38.48,60065.0,38.87,38.99,38.32,38.48,60065.0
2025-03-26 09:40:00,38.32,38.48,37.82,37.88,56923.0,38.32,38.48,37.82,37.88,56923.0
2025-03-26 09:50:00,37.89,37.97,37.46,37.51,139517.0,37.89,37.97,37.46,37.51,139517.0
2025-03-26 10:00:00,37.5,37.63,37.19,37.29,158521.0,37.5,37.63,37.19,37.29,158521.0
2025-03-26 10:10:00,37.29,37.44,37.15,37.18,60283.0,37.29,37.44,37.15,37.18,60283.0
2025-03-26 10:20:00,37.17,37.21,36.91,37.02,119497.0,37.17,37.21,36.91,37.02,119497.0
2025-03-26 10:30:00,37.0,37.08,36.63,36.72,141053.0,37.0,37.08,36.63,36.72,141053.0
2025-03-26 10:40:00,36.73,36.82,36.59,36.73,82783.0,36.73,36.82,36.59,36.73,82783.0
2025-03-26 10:50:00,36.73,37.1,36.72,36.99,97547.0,36.73,37.1,36.72,36.99,97547.0
2025-03-26 11:00:00,36.99,37.17,36.96,37.04,45502.0,36.99,37.17,36.96,37.04,45502.0
2025-03-26 11:10:00,37.05,37.42,37.03,37.16,79353.0,37.05,37.42,37.03,37.16,79353.0
2025-03-26 11:20:00,37.15,37.17,37.0,37.05,46928.0,37.15,37.17,37.0,37.05,46928.0
2025-03-26 11:30:00,37.07,37.11,36.9,37.08,33043.0,37.07,37.11,36.9,37.08,33043.0
2025-03-26 11:40:00,37.08,37.13,36.88,36.91,37184.0,37.08,37.13,36.88,36.91,37184.0
2025-03-26 11:50:00,36.89,36.92,36.52,36.64,61987.0,36.89,36.92,36.52,36.64,61987.0
2025-03-26 12:00:00,36.63,36.64,36.37,36.48,84356.0,36.63,36.64,36.37,36.48,84356.0
2025-03-26 12:10:00,36.46,36.55,36.28,36.37,58233.0,36.46,36.55,36.28,36.37,58233.0
2025-03-26 12:20:00,36.35,36.55,36.32,36.55,43949.0,36.35,36.55,36.32,36.55,43949.0
2025-03-26 12:30:00,36.53,36.68,36.53,36.56,52808.0,36.53,36.68,36.53,36.56,52808.0
2025-03-26 12:40:00,36.59,36.78,36.56,36.77,44101.0,36.59,36.78,36.56,36.77,44101.0
2025-03-26 12:50:00,36.77,36.8,36.49,36.5,95804.0,36.77,36.8,36.49,36.5,95804.0
2025-03-26 13:00:00,36.52,36.63,36.33,36.42,96147.0,36.52,36.63,36.33,36.42,96147.0
2025-03-26 13:10:00,36.42,36.46,36.25,36.27,39425.0,36.42,36.46,36.25,36.27,39425.0
2025-03-26 13:20:00,36.25,36.31,36.0,36.09,49925.0,36.25,36.31,36.0,36.09,49925.0
2025-03-26 13:30:00,36.1,36.11,35.98,36.08,40011.0,36.1,36.11,35.98,36.08,40011.0
2025-03-26 13:40:00,36.08,36.32,36.07,36.17,33056.0,36.08,36.32,36.07,36.17,33056.0
2025-03-26 13:50:00,36.2,36.22,36.07,36.08,24035.0,36.2,36.22,36.07,36.08,24035.0
2025-03-26 14:00:00,36.1,36.21,36.07,36.21,43645.0,36.1,36.21,36.07,36.21,43645.0
2025-03-26 14:10:00,36.2,36.5,36.19,36.32,45710.0,36.2,36.5,36.19,36.32,45710.0
2025-03-26 14:20:00,36.29,36.52,36.29,36.44,45771.0,36.29,36.52,36.29,36.44,45771.0
2025-03-26 14:30:00,36.42,36.61,36.42,36.52,39233.0,36.42,36.61,36.42,36.52,39233.0
2025-03-26 14:40:00,36.54,36.57,36.39,36.4,45813.0,36.54,36.57,36.39,36.4,45813.0
2025-03-26 14:50:00,36.4,36.44,36.28,36.33,52237.0,36.4,36.44,36.28,36.33,52237.0
2025-03-26 15:00:00,36.34,36.54,36.33,36.5,72804.0,36.34,36.54,36.33,36.5,72804.0
2025-03-26 15:10:00,36.51,36.52,36.37,36.42,57436.0,36.51,36.52,36.37,36.42,57436.0
2025-03-26 15:20:00,36.44,36.66,36.4,36.52,64116.0,36.44,36.66,36.4,36.52,64116.0
2025-03-26 15:30:00,36.54,36.76,36.54,36.64,88089.0,36.54,36.76,36.54,36.64,88089.0
2025-03-26 15:40:00,36.64,36.99,36.6,36.98,130604.0,36.64,36.99,36.6,36.98,130604.0
2025-03-26 15:50:00,36.95,37.12,36.85,36.98,407700.0,36.95,37.12,36.85,36.98,407700.0
2025-03-27 09:30:00,36.52,36.75,36.2,36.23,60283.0,36.52,36.75,36.2,36.23,60283.0
2025-03-27 09:40:00,36.23,36.23,35.51,35.84,180910.0,36.23,36.23,35.51,35.84,180910.0
2025-03-27 09:50:00,35.84,36.12,35.78,36.03,190001.0,35.84,36.12,35.78,36.03,190001.0
2025-03-27 10:00:00,36.02,36.35,35.96,35.97,137094.0,36.02,36.35,35.96,35.97,137094.0
2025-03-27 10:10:00,35.99,36.38,35.79,36.32,90959.0,35.99,36.38,35.79,36.32,90959.0
2025-03-27 10:20:00,36.34,36.59,36.17,36.56,46616.0,36.34,36.59,36.17,36.56,46616.0
2025-03-27 10:30:00,36.59,36.87,36.49,36.76,53729.0,36.59,36.87,36.49,36.76,53729.0
2025-03-27 10:40:00,36.8,37.05,36.72,36.76,81056.0,36.8,37.05,36.72,36.76,81056.0
2025-03-27 10:50:00,36.73,36.86,36.66,36.75,49924.0,36.73,36.86,36.66,36.75,49924.0
2025-03-27 11:00:00,36.74,36.9,36.53,36.53,29506.0,36.74,36.9,36.53,36.53,29506.0
2025-03-27 11:10:00,36.58,36.86,36.47,36.67,63663.0,36.58,36.86,36.47,36.67,63663.0
2025-03-27 11:20:00,36.65,36.69,36.36,36.36,29292.0,36.65,36.69,36.36,36.36,29292.0
2025-03-27 11:30:00,36.36,36.38,36.09,36.2,50482.0,36.36,36.38,36.09,36.2,50482.0
2025-03-27 11:40:00,36.18,36.3,36.06,36.06,29360.0,36.18,36.3,36.06,36.06,29360.0
2025-03-27 11:50:00,36.07,36.21,36.06,36.12,35926.0,36.07,36.21,36.06,36.12,35926.0
2025-03-27 12:00:00,36.12,36.24,36.02,36.2,28018.0,36.12,36.24,36.02,36.2,28018.0
2025-03-27 12:10:00,36.24,36.39,36.16,36.27,23154.0,36.24,36.39,36.16,36.27,23154.0
2025-03-27 12:20:00,36.27,36.33,35.9,35.9,50076.0,36.27,36.33,35.9,35.9,50076.0
2025-03-27 12:30:00,35.92,36.01,35.77,35.84,20507.0,35.92,36.01,35.77,35.84,20507.0
2025-03-27 12:40:00,35.86,35.89,35.74,35.75,25068.0,35.86,35.89,35.74,35.75,25068.0
2025-03-27 12:50:00,35.73,35.77,35.58,35.58,34640.0,35.73,35.77,35.58,35.58,34640.0
2025-03-27 13:00:00,35.62,35.89,35.61,35.86,35399.0,35.62,35.89,35.61,35.86,35399.0
2025-03-27 13:10:00,35.83,36.06,35.81,35.86,61057.0,35.83,36.06,35.81,35.86,61057.0
2025-03-27 13:20:00,35.82,35.91,35.76,35.76,21707.0,35.82,35.91,35.76,35.76,21707.0
2025-03-27 13:30:00,35.8,35.9,35.73,35.75,30060.0,35.8,35.9,35.73,35.75,30060.0
2025-03-27 13:40:00,35.77,35.8,35.7,35.71,22310.0,35.77,35.8,35.7,35.71,22310.0
2025-03-27 13:50:00,35.74,35.8,35.63,35.77,34556.0,35.74,35.8,35.63,35.77,34556.0
2025-03-27 14:00:00,35.77,36.05,35.77,36.01,52444.0,35.77,36.05,35.77,36.01,52444.0
2025-03-27 14:10:00,36.02,36.07,35.96,36.03,56892.0,36.02,36.07,35.96,36.03,56892.0
2025-03-27 14:20:00,36.02,36.08,35.95,36.06,47486.0,36.02,36.08,35.95,36.06,47486.0
2025-03-27 14:30:00,36.08,36.28,36.07,36.27,45467.0,36.08,36.28,36.07,36.27,45467.0
2025-03-27 14:40:00,36.25,36.46,36.24,36.46,53892.0,36.25,36.46,36.24,36.46,53892.0
2025-03-27 14:50:00,36.47,36.7,36.43,36.46,83064.0,36.47,36.7,36.43,36.46,83064.0
2025-03-27 15:00:00,36.45,36.53,36.36,36.44,48506.0,36.45,36.53,36.36,36.44,48506.0
2025-03-27 15:10:00,36.44,36.62,36.41,36.52,49532.0,36.44,36.62,36.41,36.52,49532.0
2025-03-27 15:20:00,36.51,36.58,36.44,36.5,58989.0,36.51,36.58,36.44,36.5,58989.0
2025-03-27 15:30:00,36.5,36.5,36.21,36.23,60235.0,36.5,36.5,36.21,36.23,60235.0
2025-03-27 15:40:00,36.24,36.31,36.14,36.18,101941.0,36.24,36.31,36.14,36.18,101941.0
2025-03-27 15:50:00,36.16,36.16,35.54,35.59,473436.0,36.16,36.16,35.54,35.59,473436.0
2025-03-28 09:30:00,35.02,35.18,34.34,34.53,94434.0,35.02,35.18,34.34,34.53,94434.0
2025-03-28 09:40:00,34.67,34.69,34.14,34.51,68497.0,34.67,34.69,34.14,34.51,68497.0
2025-03-28 09:50:00,34.48,34.58,34.09,34.22,54205.0,34.48,34.58,34.09,34.22,54205.0
2025-03-28 10:00:00,34.11,34.29,33.86,34.18,136457.0,34.11,34.29,33.86,34.18,136457.0
2025-03-28 10:10:00,34.15,34.22,33.56,33.61,175084.0,34.15,34.22,33.56,33.61,175084.0
2025-03-28 10:20:00,33.6,33.66,33.32,33.36,144736.0,33.6,33.66,33.32,33.36,144736.0
2025-03-28 10:30:00,33.36,33.4,32.84,32.99,321126.0,33.36,33.4,32.84,32.99,321126.0
2025-03-28 10:40:00,33.0,33.17,32.9,33.07,147390.0,33.0,33.17,32.9,33.07,147390.0
2025-03-28 10:50:00,33.09,33.19,33.0,33.1,62749.0,33.09,33.19,33.0,33.1,62749.0
2025-03-28 11:00:00,33.09,33.16,32.99,33.0,50580.0,33.09,33.16,32.99,33.0,50580.0
2025-03-28 11:10:00,33.02,33.27,33.01,33.17,91178.0,33.02,33.27,33.01,33.17,91178.0
2025-03-28 11:20:00,33.19,33.27,33.14,33.22,93684.0,33.19,33.27,33.14,33.22,93684.0
2025-03-28 11:30:00,33.22,33.46,33.21,33.44,49852.0,33.22,33.46,33.21,33.44,49852.0
2025-03-28 11:40:00,33.41,33.42,33.19,33.35,55783.0,33.41,33.42,33.19,33.35,55783.0
2025-03-28 11:50:00,33.32,33.66,33.25,33.51,219619.0,33.32,33.66,33.25,33.51,219619.0
2025-03-28 12:00:00,33.51,33.66,33.45,33.48,89384.0,33.51,33.66,33.45,33.48,89384.0
2025-03-28 12:10:00,33.46,33.58,33.33,33.36,67339.0,33.46,33.58,33.33,33.36,67339.0
2025-03-28 12:20:00,33.36,33.43,33.3,33.36,105883.0,33.36,33.43,33.3,33.36,105883.0
2025-03-28 12:30:00,33.36,33.56,33.35,33.46,74003.0,33.36,33.56,33.35,33.46,74003.0
2025-03-28 12:40:00,33.46,33.58,33.39,33.41,59474.0,33.46,33.58,33.39,33.41,59474.0
2025-03-28 12:50:00,33.41,33.61,33.36,33.55,90564.0,33.41,33.61,33.36,33.55,90564.0
2025-03-28 13:00:00,33.55,33.76,33.54,33.55,85804.0,33.55,33.76,33.54,33.55,85804.0
2025-03-28 13:10:00,33.55,33.73,33.54,33.62,113384.0,33.55,33.73,33.54,33.62,113384.0
2025-03-28 13:20:00,33.63,33.76,33.46,33.48,92004.0,33.63,33.76,33.46,33.48,92004.0
2025-03-28 13:30:00,33.5,33.62,33.45,33.61,49436.0,33.5,33.62,33.45,33.61,49436.0
2025-03-28 13:40:00,33.61,33.83,33.56,33.7,104735.0,33.61,33.83,33.56,33.7,104735.0
2025-03-28 13:50:00,33.7,33.88,33.66,33.82,54966.0,33.7,33.88,33.66,33.82,54966.0
2025-03-28 14:00:00,33.82,34.09,33.79,34.03,192095.0,33.82,34.09,33.79,34.03,192095.0
2025-03-28 14:10:00,34.01,34.15,33.99,34.05,66643.0,34.01,34.15,33.99,34.05,66643.0
2025-03-28 14:20:00,34.02,34.06,33.86,33.96,70379.0,34.02,34.06,33.86,33.96,70379.0
2025-03-28 14:30:00,33.95,33.97,33.8,33.81,68214.0,33.95,33.97,33.8,33.81,68214.0
2025-03-28 14:40:00,33.8,33.88,33.68,33.82,116209.0,33.8,33.88,33.68,33.82,116209.0
2025-03-28 14:50:00,33.82,33.98,33.68,33.97,109636.0,33.82,33.98,33.68,33.97,109636.0
2025-03-28 15:00:00,33.95,34.32,33.95,34.2,104527.0,33.95,34.32,33.95,34.2,104527.0
2025-03-28 15:10:00,34.2,34.2,33.87,33.96,116267.0,34.2,34.2,33.87,33.96,116267.0
2025-03-28 15:20:00,33.96,33.96,33.46,33.5,158572.0,33.96,33.96,33.46,33.5,158572.0
2025-03-28 15:30:00,33.52,33.59,33.39,33.59,99683.0,33.52,33.59,33.39,33.59,99683.0
2025-03-28 15:40:00,33.59,33.61,33.4,33.55,242060.0,33.59,33.61,33.4,33.55,242060.0
2025-03-28 15:50:00,33.57,33.89,33.41,33.87,611918.0,33.57,33.89,33.41,33.87,611918.0
2025-03-31 09:30:00,32.14,32.93,32.01,32.49,140946.0,32.14,32.93,32.01,32.49,140946.0
2025-03-31 09:40:00,32.5,32.52,31.83,32.11,104529.0,32.5,32.52,31.83,32.11,104529.0
2025-03-31 09:50:00,32.06,32.77,32.04,32.23,137180.0,32.06,32.77,32.04,32.23,137180.0
2025-03-31 10:00:00,32.25,32.48,32.21,32.41,61199.0,32.25,32.48,32.21,32.41,61199.0
2025-03-31 10:10:00,32.42,32.64,32.29,32.36,81585.0,32.42,32.64,32.29,32.36,81585.0
2025-03-31 10:20:00,32.38,32.4,32.24,32.27,65785.0,32.38,32.4,32.24,32.27,65785.0
2025-03-31 10:30:00,32.27,32.72,32.25,32.47,69170.0,32.27,32.72,32.25,32.47,69170.0
2025-03-31 10:40:00,32.44,32.79,32.41,32.64,55111.0,32.44,32.79,32.41,32.64,55111.0
2025-03-31 10:50:00,32.64,32.68,32.31,32.31,45465.0,32.64,32.68,32.31,32.31,45465.0
2025-03-31 11:00:00,32.36,32.62,32.31,32.54,68090.0,32.36,32.62,32.31,32.54,68090.0
2025-03-31 11:10:00,32.57,32.6,32.4,32.53,45227.0,32.57,32.6,32.4,32.53,45227.0
2025-03-31 11:20:00,32.54,32.78,32.51,32.6,48399.0,32.54,32.78,32.51,32.6,48399.0
2025-03-31 11:30:00,32.6,32.86,32.58,32.81,71692.0,32.6,32.86,32.58,32.81,71692.0
2025-03-31 11:40:00,32.78,32.99,32.69,32.8,133258.0,32.78,32.99,32.69,32.8,133258.0
2025-03-31 11:50:00,32.8,32.8,32.38,32.47,95570.0,32.8,32.8,32.38,32.47,95570.0
2025-03-31 12:00:00,32.47,32.59,32.14,32.17,59904.0,32.47,32.59,32.14,32.17,59904.0
2025-03-31 12:10:00,32.15,32.21,31.96,32.19,49799.0,32.15,32.21,31.96,32.19,49799.0
2025-03-31 12:20:00,32.19,32.32,32.1,32.3,49220.0,32.19,32.32,32.1,32.3,49220.0
2025-03-31 12:30:00,32.3,32.39,32.21,32.29,110616.0,32.3,32.39,32.21,32.29,110616.0
2025-03-31 12:40:00,32.22,32.3,32.03,32.05,33797.0,32.22,32.3,32.03,32.05,33797.0
2025-03-31 12:50:00,32.04,32.2,32.01,32.17,38482.0,32.04,32.2,32.01,32.17,38482.0
2025-03-31 13:00:00,32.15,32.28,32.07,32.28,66371.0,32.15,32.28,32.07,32.28,66371.0
2025-03-31 13:10:00,32.3,32.41,32.05,32.05,49559.0,32.3,32.41,32.05,32.05,49559.0
2025-03-31 13:20:00,32.07,32.08,31.82,32.08,98540.0,32.07,32.08,31.82,32.08,98540.0
2025-03-31 13:30:00,32.05,32.06,31.89,31.89,47217.0,32.05,32.06,31.89,31.89,47217.0
2025-03-31 13:40:00,31.9,31.96,31.8,31.93,80590.0,31.9,31.96,31.8,31.93,80590.0
2025-03-31 13:50:00,31.93,31.96,31.89,31.95,45413.0,31.93,31.96,31.89,31.95,45413.0
2025-03-31 14:00:00,31.94,32.19,31.93,32.19,88102.0,31.94,32.19,31.93,32.19,88102.0
2025-03-31 14:10:00,32.18,32.4,32.18,32.31,83840.0,32.18,32.4,32.18,32.31,83840.0
2025-03-31 14:20:00,32.31,32.31,32.11,32.19,34291.0,32.31,32.31,32.11,32.19,34291.0
2025-03-31 14:30:00,32.19,32.26,32.13,32.26,39117.0,32.19,32.26,32.13,32.26,39117.0
2025-03-31 14:40:00,32.25,32.3,32.0,32.09,71730.0,32.25,32.3,32.0,32.09,71730.0
2025-03-31 14:50:00,32.11,32.35,32.08,32.13,75203.0,32.11,32.35,32.08,32.13,75203.0
2025-03-31 15:00:00,32.13,32.24,32.02,32.04,65120.0,32.13,32.24,32.02,32.04,65120.0
2025-03-31 15:10:00,32.05,32.21,32.03,32.21,60085.0,32.05,32.21,32.03,32.21,60085.0
2025-03-31 15:20:00,32.2,32.47,32.19,32.22,78703.0,32.2,32.47,32.19,32.22,78703.0
2025-03-31 15:30:00,32.22,32.45,32.11,32.32,193079.0,32.22,32.45,32.11,32.32,193079.0
2025-03-31 15:40:00,32.32,32.52,32.17,32.19,176875.0,32.32,32.52,32.17,32.19,176875.0
2025-03-31 15:50:00,32.18,32.32,31.96,31.99,723787.0,32.18,32.32,31.96,31.99,723787.0
2025-04-01 09:30:00,31.72,32.41,31.61,32.09,156149.0,31.72,32.41,31.61,32.09,156149.0
2025-04-01 09:40:00,32.09,33.47,32.01,33.18,243523.0,32.09,33.47,32.01,33.18,243523.0
2025-04-01 09:50:00,33.17,33.28,32.45,32.58,114274.0,33.17,33.28,32.45,32.58,114274.0
2025-04-01 10:00:00,32.59,32.76,31.86,31.86,98534.0,32.59,32.76,31.86,31.86,98534.0
2025-04-01 10:10:00,31.86,31.96,31.42,31.71,118384.0,31.86,31.96,31.42,31.71,118384.0
2025-04-01 10:20:00,31.72,32.05,31.58,31.73,41237.0,31.72,32.05,31.58,31.73,41237.0
2025-04-01 10:30:00,31.7,32.08,31.65,31.93,46688.0,31.7,32.08,31.65,31.93,46688.0
2025-04-01 10:40:00,31.9,32.18,31.86,32.06,75734.0,31.9,32.18,31.86,32.06,75734.0
2025-04-01 10:50:00,32.06,32.55,32.03,32.52,81407.0,32.06,32.55,32.03,32.52,81407.0
2025-04-01 11:00:00,32.52,32.88,32.44,32.74,103174.0,32.52,32.88,32.44,32.74,103174.0
2025-04-01 11:10:00,32.75,32.96,32.63,32.86,47261.0,32.75,32.96,32.63,32.86,47261.0
2025-04-01 11:20:00,32.8,32.93,32.68,32.71,38404.0,32.8,32.93,32.68,32.71,38404.0
2025-04-01 11:30:00,32.71,32.77,32.6,32.69,29184.0,32.71,32.77,32.6,32.69,29184.0
2025-04-01 11:40:00,32.7,32.89,32.64,32.87,29783.0,32.7,32.89,32.64,32.87,29783.0
2025-04-01 11:50:00,32.87,32.95,32.73,32.73,40333.0,32.87,32.95,32.73,32.73,40333.0
2025-04-01 12:00:00,32.77,32.92,32.73,32.88,28299.0,32.77,32.92,32.73,32.88,28299.0
2025-04-01 12:10:00,32.88,32.92,32.78,32.89,17878.0,32.88,32.92,32.78,32.89,17878.0
2025-04-01 12:20:00,32.89,32.97,32.56,32.59,36295.0,32.89,32.97,32.56,32.59,36295.0
2025-04-01 12:30:00,32.56,32.64,32.4,32.47,40378.0,32.56,32.64,32.4,32.47,40378.0
2025-04-01 12:40:00,32.47,32.56,32.26,32.45,78328.0,32.47,32.56,32.26,32.45,78328.0
2025-04-01 12:50:00,32.45,32.64,32.45,32.51,24519.0,32.45,32.64,32.45,32.51,24519.0
2025-04-01 13:00:00,32.55,32.63,32.51,32.56,17082.0,32.55,32.63,32.51,32.56,17082.0
2025-04-01 13:10:00,32.56,32.6,32.37,32.4,36702.0,32.56,32.6,32.37,32.4,36702.0
2025-04-01 13:20:00,32.4,32.52,32.34,32.34,24387.0,32.4,32.52,32.34,32.34,24387.0
2025-04-01 13:30:00,32.4,32.53,32.36,32.51,36103.0,32.4,32.53,32.36,32.51,36103.0
2025-04-01 13:40:00,32.51,32.6,32.43,32.49,35780.0,32.51,32.6,32.43,32.49,35780.0
2025-04-01 13:50:00,32.51,32.55,32.33,32.33,22872.0,32.51,32.55,32.33,32.33,22872.0
2025-04-01 14:00:00,32.37,32.4,32.11,32.18,56036.0,32.37,32.4,32.11,32.18,56036.0
2025-04-01 14:10:00,32.18,32.22,32.06,32.07,25216.0,32.18,32.22,32.06,32.07,25216.0
2025-04-01 14:20:00,32.09,32.1,31.96,31.96,61408.0,32.09,32.1,31.96,31.96,61408.0
2025-04-01 14:30:00,31.98,32.1,31.87,31.92,57810.0,31.98,32.1,31.87,31.92,57810.0
2025-04-01 14:40:00,31.92,31.94,31.81,31.82,98963.0,31.92,31.94,31.81,31.82,98963.0
2025-04-01 14:50:00,31.81,31.99,31.77,31.84,109520.0,31.81,31.99,31.77,31.84,109520.0
2025-04-01 15:00:00,31.84,31.94,31.8,31.83,31175.0,31.84,31.94,31.8,31.83,31175.0
2025-04-01 15:10:00,31.83,32.08,31.8,32.02,115978.0,31.83,32.08,31.8,32.02,115978.0
2025-04-01 15:20:00,32.02,32.17,31.98,32.03,46639.0,32.02,32.17,31.98,32.03,46639.0
2025-04-01 15:30:00,32.03,32.31,32.0,32.27,87824.0,32.03,32.31,32.0,32.27,87824.0
2025-04-01 15:40:00,32.27,32.27,31.99,32.02,104067.0,32.27,32.27,31.99,32.02,104067.0
2025-04-01 15:50:00,32.05,32.07,31.83,31.93,471777.0,32.05,32.07,31.83,31.93,471777.0
2025-04-02 09:30:00,30.99,31.39,30.73,31.21,518134.0,30.99,31.39,30.73,31.21,518134.0
2025-04-02 09:40:00,31.16,31.66,31.0,31.39,298848.0,31.16,31.66,31.0,31.39,298848.0
2025-04-02 09:50:00,31.46,31.55,31.31,31.38,102147.0,31.46,31.55,31.31,31.38,102147.0
2025-04-02 10:00:00,31.33,31.85,31.25,31.39,107044.0,31.33,31.85,31.25,31.39,107044.0
2025-04-02 10:10:00,31.39,31.42,31.05,31.18,134990.0,31.39,31.42,31.05,31.18,134990.0
2025-04-02 10:20:00,31.19,31.66,31.1,31.62,130548.0,31.19,31.66,31.1,31.62,130548.0
2025-04-02 10:30:00,31.62,31.98,31.61,31.98,78799.0,31.62,31.98,31.61,31.98,78799.0
2025-04-02 10:40:00,31.97,32.02,31.72,31.82,70499.0,31.97,32.02,31.72,31.82,70499.0
2025-04-02 10:50:00,31.82,32.03,31.78,31.99,32538.0,31.82,32.03,31.78,31.99,32538.0
2025-04-02 11:00:00,31.94,32.22,31.9,32.1,51819.0,31.94,32.22,31.9,32.1,51819.0
2025-04-02 11:10:00,32.09,32.09,31.8,32.08,103058.0,32.09,32.09,31.8,32.08,103058.0
2025-04-02 11:20:00,32.1,32.75,32.06,32.55,111355.0,32.1,32.75,32.06,32.55,111355.0
2025-04-02 11:30:00,32.51,32.56,32.33,32.5,56447.0,32.51,32.56,32.33,32.5,56447.0
2025-04-02 11:40:00,32.48,32.73,32.43,32.64,83252.0,32.48,32.73,32.43,32.64,83252.0
2025-04-02 11:50:00,32.64,32.98,32.59,32.83,115727.0,32.64,32.98,32.59,32.83,115727.0
2025-04-02 12:00:00,32.83,32.94,32.79,32.83,32961.0,32.83,32.94,32.79,32.83,32961.0
2025-04-02 12:10:00,32.83,33.31,32.82,33.31,74137.0,32.83,33.31,32.82,33.31,74137.0
2025-04-02 12:20:00,33.27,33.48,33.15,33.2,54945.0,33.27,33.48,33.15,33.2,54945.0
2025-04-02 12:30:00,33.2,33.35,33.14,33.2,50752.0,33.2,33.35,33.14,33.2,50752.0
2025-04-02 12:40:00,33.19,33.35,33.12,33.32,54534.0,33.19,33.35,33.12,33.32,54534.0
2025-04-02 12:50:00,33.34,33.73,33.32,33.61,174684.0,33.34,33.73,33.32,33.61,174684.0
2025-04-02 13:00:00,33.61,33.89,33.58,33.86,55429.0,33.61,33.89,33.58,33.86,55429.0
2025-04-02 13:10:00,33.83,34.13,33.83,33.93,85052.0,33.83,34.13,33.83,33.93,85052.0
2025-04-02 13:20:00,34.0,34.0,33.81,33.94,43301.0,34.0,34.0,33.81,33.94,43301.0
2025-04-02 13:30:00,33.9,33.93,33.71,33.8,53172.0,33.9,33.93,33.71,33.8,53172.0
2025-04-02 13:40:00,33.79,33.85,33.67,33.73,43587.0,33.79,33.85,33.67,33.73,43587.0
2025-04-02 13:50:00,33.76,34.13,33.7,34.02,87442.0,33.76,34.13,33.7,34.02,87442.0
2025-04-02 14:00:00,34.02,34.03,33.63,33.65,58705.0,34.02,34.03,33.63,33.65,58705.0
2025-04-02 14:10:00,33.65,33.65,33.45,33.48,121597.0,33.65,33.65,33.45,33.48,121597.0
2025-04-02 14:20:00,33.48,33.63,33.13,33.14,118306.0,33.48,33.63,33.13,33.14,118306.0
2025-04-02 14:30:00,33.14,33.48,33.1,33.47,78807.0,33.14,33.48,33.1,33.47,78807.0
2025-04-02 14:40:00,33.5,33.81,33.49,33.79,58460.0,33.5,33.81,33.49,33.79,58460.0
2025-04-02 14:50:00,33.76,33.85,33.52,33.55,73752.0,33.76,33.85,33.52,33.55,73752.0
2025-04-02 15:00:00,33.55,33.89,33.55,33.71,96936.0,33.55,33.89,33.55,33.71,96936.0
2025-04-02 15:10:00,33.67,33.74,33.43,33.45,45189.0,33.67,33.74,33.43,33.45,45189.0
2025-04-02 15:20:00,33.48,33.94,33.47,33.87,70387.0,33.48,33.94,33.47,33.87,70387.0
2025-04-02 15:30:00,33.84,34.04,33.79,33.9,75134.0,33.84,34.04,33.79,33.9,75134.0
2025-04-02 15:40:00,33.88,34.11,33.86,33.97,180404.0,33.88,34.11,33.86,33.97,180404.0
2025-04-02 15:50:00,33.98,34.02,33.66,33.72,505442.0,33.98,34.02,33.66,33.72,505442.0
2025-04-03 09:30:00,28.23,28.59,27.4,27.5,881030.0,28.23,28.59,27.4,27.5,881030.0
2025-04-03 09:40:00,27.51,27.53,26.25,26.25,819628.0,27.51,27.53,26.25,26.25,819628.0
2025-04-03 09:50:00,26.26,26.96,26.23,26.35,626364.0,26.26,26.96,26.23,26.35,626364.0
2025-04-03 10:00:00,26.36,26.4,25.01,25.04,813012.0,26.36,26.4,25.01,25.04,813012.0
2025-04-03 10:10:00,25.05,25.05,24.3,24.51,896352.0,25.05,25.05,24.3,24.51,896352.0
2025-04-03 10:20:00,24.51,24.58,23.92,24.2,572832.0,24.51,24.58,23.92,24.2,572832.0
2025-04-03 10:30:00,24.19,24.4,23.88,23.91,641562.0,24.19,24.4,23.88,23.91,641562.0
2025-04-03 10:40:00,23.91,24.23,23.6,23.76,591994.0,23.91,24.23,23.6,23.76,591994.0
2025-04-03 10:50:00,23.77,24.09,23.66,23.92,746007.0,23.77,24.09,23.66,23.92,746007.0
2025-04-03 11:00:00,23.91,24.94,23.88,24.93,699340.0,23.91,24.94,23.88,24.93,699340.0
2025-04-03 11:10:00,24.93,25.78,24.89,25.33,1115467.0,24.93,25.78,24.89,25.33,1115467.0
2025-04-03 11:20:00,25.28,25.68,25.01,25.16,450386.0,25.28,25.68,25.01,25.16,450386.0
2025-04-03 11:30:00,25.16,25.78,25.09,25.71,445922.0,25.16,25.78,25.09,25.71,445922.0
2025-04-03 11:40:00,25.7,25.84,25.26,25.41,311780.0,25.7,25.84,25.26,25.41,311780.0
2025-04-03 11:50:00,25.42,25.43,24.85,25.38,319514.0,25.42,25.43,24.85,25.38,319514.0
2025-04-03 12:00:00,25.38,26.11,25.34,25.63,428203.0,25.38,26.11,25.34,25.63,428203.0
2025-04-03 12:10:00,25.63,26.02,25.46,26.0,307983.0,25.63,26.02,25.46,26.0,307983.0
2025-04-03 12:20:00,26.0,26.01,25.37,25.45,329525.0,26.0,26.01,25.37,25.45,329525.0
2025-04-03 12:30:00,25.48,25.54,25.14,25.19,277034.0,25.48,25.54,25.14,25.19,277034.0
2025-04-03 12:40:00,25.21,25.39,25.06,25.16,148274.0,25.21,25.39,25.06,25.16,148274.0
2025-04-03 12:50:00,25.16,25.18,24.41,24.42,201849.0,25.16,25.18,24.41,24.42,201849.0
2025-04-03 13:00:00,24.45,24.72,24.4,24.56,255976.0,24.45,24.72,24.4,24.56,255976.0
2025-04-03 13:10:00,24.58,24.58,24.21,24.26,198622.0,24.58,24.58,24.21,24.26,198622.0
2025-04-03 13:20:00,24.27,24.36,24.13,24.21,165413.0,24.27,24.36,24.13,24.21,165413.0
2025-04-03 13:30:00,24.21,24.72,24.21,24.51,226310.0,24.21,24.72,24.21,24.51,226310.0
2025-04-03 13:40:00,24.51,24.68,24.47,24.58,154714.0,24.51,24.68,24.47,24.58,154714.0
2025-04-03 13:50:00,24.59,24.78,24.4,24.51,264013.0,24.59,24.78,24.4,24.51,264013.0
2025-04-03 14:00:00,24.49,24.66,24.49,24.56,192424.0,24.49,24.66,24.49,24.56,192424.0
2025-04-03 14:10:00,24.55,24.69,24.5,24.55,169930.0,24.55,24.69,24.5,24.55,169930.0
2025-04-03 14:20:00,24.55,24.83,24.49,24.78,184342.0,24.55,24.83,24.49,24.78,184342.0
2025-04-03 14:30:00,24.78,24.85,24.58,24.66,222260.0,24.78,24.85,24.58,24.66,222260.0
2025-04-03 14:40:00,24.66,24.79,24.44,24.56,195800.0,24.66,24.79,24.44,24.56,195800.0
2025-04-03 14:50:00,24.55,24.82,24.49,24.82,176686.0,24.55,24.82,24.49,24.82,176686.0
2025-04-03 15:00:00,24.83,25.08,24.74,25.04,296821.0,24.83,25.08,24.74,25.04,296821.0
2025-04-03 15:10:00,25.04,25.08,24.53,24.61,265977.0,25.04,25.08,24.53,24.61,265977.0
2025-04-03 15:20:00,24.6,24.81,24.35,24.73,382634.0,24.6,24.81,24.35,24.73,382634.0
2025-04-03 15:30:00,24.73,25.0,24.53,24.9,323743.0,24.73,25.0,24.53,24.9,323743.0
2025-04-03 15:40:00,24.89,25.39,24.85,25.39,632556.0,24.89,25.39,24.85,25.39,632556.0
2025-04-03 15:50:00,25.37,25.4,24.96,25.11,1937553.0,25.37,25.4,24.96,25.11,1937553.0
2025-04-04 09:30:00,22.88,23.01,22.4,22.65,541757.0,22.88,23.01,22.4,22.65,541757.0
2025-04-04 09:40:00,22.73,22.8,22.15,22.59,376998.0,22.73,22.8,22.15,22.59,376998.0
2025-04-04 09:50:00,22.59,23.02,22.55,22.71,203443.0,22.59,23.02,22.55,22.71,203443.0
2025-04-04 10:00:00,22.72,22.74,22.05,22.09,286371.0,22.72,22.74,22.05,22.09,286371.0
2025-04-04 10:10:00,22.09,22.12,21.61,21.76,292937.0,22.09,22.12,21.61,21.76,292937.0
2025-04-04 10:20:00,21.76,21.83,21.35,21.5,289809.0,21.76,21.83,21.35,21.5,289809.0
2025-04-04 10:30:00,21.5,21.72,20.97,21.03,290276.0,21.5,21.72,20.97,21.03,290276.0
2025-04-04 10:40:00,21.03,21.15,20.57,20.58,243934.0,21.03,21.15,20.57,20.58,243934.0
2025-04-04 10:50:00,20.6,21.3,20.41,21.07,269968.0,20.6,21.3,20.41,21.07,269968.0
2025-04-04 11:00:00,21.07,24.22,20.97,24.22,1562154.0,21.07,24.22,20.97,24.22,1562154.0
2025-04-04 11:10:00,25.0,26.25,24.5,24.75,1266731.0,25.0,26.25,24.5,24.75,1266731.0
2025-04-04 11:20:00,24.74,26.92,24.74,25.74,1520726.0,24.74,26.92,24.74,25.74,1520726.0
2025-04-04 11:30:00,25.71,25.9,25.3,25.67,659036.0,25.71,25.9,25.3,25.67,659036.0
2025-04-04 11:40:00,25.68,26.23,25.55,26.09,277439.0,25.68,26.23,25.55,26.09,277439.0
2025-04-04 11:50:00,26.04,26.32,25.76,25.77,305360.0,26.04,26.32,25.76,25.77,305360.0
2025-04-04 12:00:00,25.82,26.31,25.68,25.72,307303.0,25.82,26.31,25.68,25.72,307303.0
2025-04-04 12:10:00,25.72,26.18,25.56,25.77,405094.0,25.72,26.18,25.56,25.77,405094.0
2025-04-04 12:20:00,25.79,26.07,25.72,25.92,318123.0,25.79,26.07,25.72,25.92,318123.0
2025-04-04 12:30:00,25.92,26.16,25.81,25.89,209723.0,25.92,26.16,25.81,25.89,209723.0
2025-04-04 12:40:00,25.9,26.0,25.46,25.66,203631.0,25.9,26.0,25.46,25.66,203631.0
2025-04-04 12:50:00,25.66,25.95,25.56,25.93,120537.0,25.66,25.95,25.56,25.93,120537.0
2025-04-04 13:00:00,25.92,26.08,25.75,25.95,110980.0,25.92,26.08,25.75,25.95,110980.0
2025-04-04 13:10:00,25.96,26.05,25.61,25.81,107189.0,25.96,26.05,25.61,25.81,107189.0
2025-04-04 13:20:00,25.8,26.32,25.79,26.24,208274.0,25.8,26.32,25.79,26.24,208274.0
2025-04-04 13:30:00,26.24,26.43,25.9,26.3,168899.0,26.24,26.43,25.9,26.3,168899.0
2025-04-04 13:40:00,26.3,26.55,26.18,26.45,202403.0,26.3,26.55,26.18,26.45,202403.0
2025-04-04 13:50:00,26.45,26.45,25.82,26.11,211078.0,26.45,26.45,25.82,26.11,211078.0
2025-04-04 14:00:00,26.12,26.43,25.93,25.97,181026.0,26.12,26.43,25.93,25.97,181026.0
2025-04-04 14:10:00,25.95,26.0,25.56,25.64,170796.0,25.95,26.0,25.56,25.64,170796.0
2025-04-04 14:20:00,25.66,25.75,25.42,25.61,162633.0,25.66,25.75,25.42,25.61,162633.0
2025-04-04 14:30:00,25.61,25.77,25.51,25.57,172124.0,25.61,25.77,25.51,25.57,172124.0
2025-04-04 14:40:00,25.59,25.86,25.37,25.82,230853.0,25.59,25.86,25.37,25.82,230853.0
2025-04-04 14:50:00,25.82,26.03,25.68,25.94,201475.0,25.82,26.03,25.68,25.94,201475.0
2025-04-04 15:00:00,25.94,26.1,25.84,26.1,172590.0,25.94,26.1,25.84,26.1,172590.0
2025-04-04 15:10:00,26.1,26.38,26.05,26.07,187828.0,26.1,26.38,26.05,26.07,187828.0
2025-04-04 15:20:00,26.07,26.47,26.03,26.25,264735.0,26.07,26.47,26.03,26.25,264735.0
2025-04-04 15:30:00,26.25,26.37,25.95,26.2,306632.0,26.25,26.37,25.95,26.2,306632.0
2025-04-04 15:40:00,26.19,26.5,26.1,26.39,402460.0,26.19,26.5,26.1,26.39,402460.0
2025-04-04 15:50:00,26.39,26.48,25.83,26.02,1535290.0,26.39,26.48,25.83,26.02,1535290.0
2025-04-07 09:30:00,24.0,24.24,23.52,23.98,282164.0,24.0,24.24,23.52,23.98,282164.0
2025-04-07 09:40:00,23.98,24.64,23.34,24.33,203916.0,23.98,24.64,23.34,24.33,203916.0
2025-04-07 09:50:00,24.34,25.75,24.33,25.69,265305.0,24.34,25.75,24.33,25.69,265305.0
2025-04-07 10:00:00,25.75,26.02,25.39,25.76,191164.0,25.75,26.02,25.39,25.76,191164.0
2025-04-07 10:10:00,25.74,29.62,25.74,28.02,771687.0,25.74,29.62,25.74,28.02,771687.0
2025-04-07 10:20:00,28.02,28.33,25.72,26.14,577962.0,28.02,28.33,25.72,26.14,577962.0
2025-04-07 10:30:00,26.15,26.85,25.65,25.72,218276.0,26.15,26.85,25.65,25.72,218276.0
2025-04-07 10:40:00,25.72,26.46,25.61,26.37,246898.0,25.72,26.46,25.61,26.37,246898.0
2025-04-07 10:50:00,26.37,27.2,26.25,26.76,226892.0,26.37,27.2,26.25,26.76,226892.0
2025-04-07 11:00:00,26.75,27.09,26.22,26.33,234229.0,26.75,27.09,26.22,26.33,234229.0
2025-04-07 11:10:00,26.29,26.44,25.29,25.62,261266.0,26.29,26.44,25.29,25.62,261266.0
2025-04-07 11:20:00,25.57,25.78,25.02,25.3,169997.0,25.57,25.78,25.02,25.3,169997.0
2025-04-07 11:30:00,25.3,25.95,25.26,25.61,114502.0,25.3,25.95,25.26,25.61,114502.0
2025-04-07 11:40:00,25.61,26.08,25.54,25.99,96405.0,25.61,26.08,25.54,25.99,96405.0
2025-04-07 11:50:00,25.98,26.13,25.69,25.99,136311.0,25.98,26.13,25.69,25.99,136311.0
2025-04-07 12:00:00,25.98,26.03,25.51,25.51,111046.0,25.98,26.03,25.51,25.51,111046.0
2025-04-07 12:10:00,25.55,25.78,25.41,25.63,98190.0,25.55,25.78,25.41,25.63,98190.0
2025-04-07 12:20:00,25.63,26.17,25.5,26.0,101504.0,25.63,26.17,25.5,26.0,101504.0
2025-04-07 12:30:00,25.97,26.65,25.97,26.34,125993.0,25.97,26.65,25.97,26.34,125993.0
2025-04-07 12:40:00,26.34,26.46,25.87,25.95,114475.0,26.34,26.46,25.87,25.95,114475.0
2025-04-07 12:50:00,25.99,26.08,25.7,25.87,149407.0,25.99,26.08,25.7,25.87,149407.0
2025-04-07 13:00:00,25.86,26.82,25.86,26.18,117401.0,25.86,26.82,25.86,26.18,117401.0
2025-04-07 13:10:00,26.19,27.42,26.19,27.26,236231.0,26.19,27.42,26.19,27.26,236231.0
2025-04-07 13:20:00,27.3,27.38,26.74,27.04,115029.0,27.3,27.38,26.74,27.04,115029.0
2025-04-07 13:30:00,27.02,27.36,26.68,27.3,121472.0,27.02,27.36,26.68,27.3,121472.0
2025-04-07 13:40:00,27.3,27.95,27.09,27.54,206859.0,27.3,27.95,27.09,27.54,206859.0
2025-04-07 13:50:00,27.59,27.59,27.17,27.43,125297.0,27.59,27.59,27.17,27.43,125297.0
2025-04-07 14:00:00,27.43,27.54,26.88,27.07,98698.0,27.43,27.54,26.88,27.07,98698.0
2025-04-07 14:10:00,27.07,27.28,26.83,27.09,85500.0,27.07,27.28,26.83,27.09,85500.0
2025-04-07 14:20:00,27.08,27.2,26.51,26.53,81798.0,27.08,27.2,26.51,26.53,81798.0
2025-04-07 14:30:00,26.53,27.12,26.5,27.1,80753.0,26.53,27.12,26.5,27.1,80753.0
2025-04-07 14:40:00,27.1,27.17,26.74,27.07,126418.0,27.1,27.17,26.74,27.07,126418.0
2025-04-07 14:50:00,27.06,27.11,26.4,26.55,121644.0,27.06,27.11,26.4,26.55,121644.0
2025-04-07 15:00:00,26.54,26.92,26.54,26.63,95895.0,26.54,26.92,26.54,26.63,95895.0
2025-04-07 15:10:00,26.61,26.89,26.43,26.85,98867.0,26.61,26.89,26.43,26.85,98867.0
2025-04-07 15:20:00,26.88,26.92,26.46,26.53,111621.0,26.88,26.92,26.46,26.53,111621.0
2025-04-07 15:30:00,26.52,27.06,26.5,26.77,190208.0,26.52,27.06,26.5,26.77,190208.0
2025-04-07 15:40:00,26.68,26.73,26.35,26.69,329479.0,26.68,26.73,26.35,26.69,329479.0
2025-04-07 15:50:00,26.67,27.46,26.5,27.43,863448.0,26.67,27.46,26.5,27.43,863448.0
2025-04-08 09:30:00,28.76,28.76,27.28,28.11,344355.0,28.76,28.76,27.28,28.11,344355.0
2025-04-08 09:40:00,28.0,28.26,27.6,27.84,184387.0,28.0,28.26,27.6,27.84,184387.0
2025-04-08 09:50:00,27.85,27.96,26.87,27.19,254238.0,27.85,27.96,26.87,27.19,254238.0
2025-04-08 10:00:00,27.22,27.47,26.86,27.35,241978.0,27.22,27.47,26.86,27.35,241978.0
2025-04-08 10:10:00,27.35,27.69,27.18,27.36,190025.0,27.35,27.69,27.18,27.36,190025.0
2025-04-08 10:20:00,27.34,27.42,26.98,26.98,145642.0,27.34,27.42,26.98,26.98,145642.0
2025-04-08 10:30:00,27.05,27.05,26.65,26.66,166112.0,27.05,27.05,26.65,26.66,166112.0
2025-04-08 10:40:00,26.67,26.75,26.08,26.12,203980.0,26.67,26.75,26.08,26.12,203980.0
2025-04-08 10:50:00,26.12,26.2,25.51,25.51,210980.0,26.12,26.2,25.51,25.51,210980.0
2025-04-08 11:00:00,25.49,25.7,25.12,25.31,419359.0,25.49,25.7,25.12,25.31,419359.0
2025-04-08 11:10:00,25.3,25.41,25.1,25.27,357339.0,25.3,25.41,25.1,25.27,357339.0
2025-04-08 11:20:00,25.29,25.45,25.04,25.1,223325.0,25.29,25.45,25.04,25.1,223325.0
2025-04-08 11:30:00,25.09,25.27,24.95,25.2,236506.0,25.09,25.27,24.95,25.2,236506.0
2025-04-08 11:40:00,25.22,25.43,25.07,25.1,188525.0,25.22,25.43,25.07,25.1,188525.0
2025-04-08 11:50:00,25.1,25.46,24.91,25.43,194427.0,25.1,25.46,24.91,25.43,194427.0
2025-04-08 12:00:00,25.43,25.68,25.24,25.34,193569.0,25.43,25.68,25.24,25.34,193569.0
2025-04-08 12:10:00,25.34,25.74,25.1,25.23,148562.0,25.34,25.74,25.1,25.23,148562.0
2025-04-08 12:20:00,25.23,25.45,25.18,25.42,79367.0,25.23,25.45,25.18,25.42,79367.0
2025-04-08 12:30:00,25.41,25.47,24.99,25.0,198282.0,25.41,25.47,24.99,25.0,198282.0
2025-04-08 12:40:00,25.0,25.31,24.82,25.2,109191.0,25.0,25.31,24.82,25.2,109191.0
2025-04-08 12:50:00,25.25,25.25,24.72,24.75,139089.0,25.25,25.25,24.72,24.75,139089.0
2025-04-08 13:00:00,24.75,24.95,24.34,24.35,243638.0,24.75,24.95,24.34,24.35,243638.0
2025-04-08 13:10:00,24.37,24.5,24.18,24.35,200612.0,24.37,24.5,24.18,24.35,200612.0
2025-04-08 13:20:00,24.35,24.36,24.0,24.05,163147.0,24.35,24.36,24.0,24.05,163147.0
2025-04-08 13:30:00,24.04,24.34,23.93,24.29,171076.0,24.04,24.34,23.93,24.29,171076.0
2025-04-08 13:40:00,24.31,24.73,24.26,24.43,140107.0,24.31,24.73,24.26,24.43,140107.0
2025-04-08 13:50:00,24.39,24.57,24.27,24.5,66591.0,24.39,24.57,24.27,24.5,66591.0
2025-04-08 14:00:00,24.49,24.49,24.08,24.16,75812.0,24.49,24.49,24.08,24.16,75812.0
2025-04-08 14:10:00,24.15,24.36,24.09,24.32,85192.0,24.15,24.36,24.09,24.32,85192.0
2025-04-08 14:20:00,24.28,24.47,24.1,24.11,181785.0,24.28,24.47,24.1,24.11,181785.0
2025-04-08 14:30:00,24.11,24.82,24.11,24.27,195866.0,24.11,24.82,24.11,24.27,195866.0
2025-04-08 14:40:00,24.28,24.31,24.1,24.18,131953.0,24.28,24.31,24.1,24.18,131953.0
2025-04-08 14:50:00,24.15,24.26,24.1,24.16,113827.0,24.15,24.26,24.1,24.16,113827.0
2025-04-08 15:00:00,24.15,24.24,23.65,23.78,283011.0,24.15,24.24,23.65,23.78,283011.0
2025-04-08 15:10:00,23.78,24.01,23.58,23.64,193669.0,23.78,24.01,23.58,23.64,193669.0
2025-04-08 15:20:00,23.63,23.95,23.6,23.83,273759.0,23.63,23.95,23.6,23.83,273759.0
2025-04-08 15:30:00,23.83,23.84,23.32,23.37,314278.0,23.83,23.84,23.32,23.37,314278.0
2025-04-08 15:40:00,23.38,23.75,23.3,23.69,290724.0,23.38,23.75,23.3,23.69,290724.0
2025-04-08 15:50:00,23.69,24.2,23.66,24.1,738272.0,23.69,24.2,23.66,24.1,738272.0
2025-04-09 09:30:00,23.39,23.91,23.11,23.62,213552.0,23.39,23.91,23.11,23.62,213552.0
2025-04-09 09:40:00,23.65,23.82,22.93,23.35,406204.0,23.65,23.82,22.93,23.35,406204.0
2025-04-09 09:50:00,23.37,23.67,23.25,23.62,216151.0,23.37,23.67,23.25,23.62,216151.0
2025-04-09 10:00:00,23.56,23.69,23.14,23.17,287539.0,23.56,23.69,23.14,23.17,287539.0
2025-04-09 10:10:00,23.16,23.39,23.06,23.27,192804.0,23.16,23.39,23.06,23.27,192804.0
2025-04-09 10:20:00,23.3,23.66,23.11,23.64,150718.0,23.3,23.66,23.11,23.64,150718.0
2025-04-09 10:30:00,23.66,24.07,23.5,23.52,124504.0,23.66,24.07,23.5,23.52,124504.0
2025-04-09 10:40:00,23.52,23.85,23.41,23.6,114399.0,23.52,23.85,23.41,23.6,114399.0
2025-04-09 10:50:00,23.61,23.61,23.11,23.12,102191.0,23.61,23.61,23.11,23.12,102191.0
2025-04-09 11:00:00,23.12,23.4,23.04,23.2,68679.0,23.12,23.4,23.04,23.2,68679.0
2025-04-09 11:10:00,23.19,23.3,23.06,23.21,69063.0,23.19,23.3,23.06,23.21,69063.0
2025-04-09 11:20:00,23.23,23.36,23.08,23.2,93596.0,23.23,23.36,23.08,23.2,93596.0
2025-04-09 11:30:00,23.21,23.26,22.75,22.76,140083.0,23.21,23.26,22.75,22.76,140083.0
2025-04-09 11:40:00,22.79,22.91,22.64,22.8,81397.0,22.79,22.91,22.64,22.8,81397.0
2025-04-09 11:50:00,22.78,22.8,22.4,22.55,154419.0,22.78,22.8,22.4,22.55,154419.0
2025-04-09 12:00:00,22.58,23.07,22.51,23.01,83228.0,22.58,23.07,22.51,23.01,83228.0
2025-04-09 12:10:00,23.01,23.15,22.91,23.14,83457.0,23.01,23.15,22.91,23.14,83457.0
2025-04-09 12:20:00,23.14,23.15,22.8,22.82,219614.0,23.14,23.15,22.8,22.82,219614.0
2025-04-09 12:30:00,22.82,23.41,22.75,23.41,140363.0,22.82,23.41,22.75,23.41,140363.0
2025-04-09 12:40:00,23.41,23.62,23.32,23.46,107552.0,23.41,23.62,23.32,23.46,107552.0
2025-04-09 12:50:00,23.46,23.71,23.41,23.59,144652.0,23.46,23.71,23.41,23.59,144652.0
2025-04-09 13:00:00,23.6,24.31,23.58,23.79,125245.0,23.6,24.31,23.58,23.79,125245.0
2025-04-09 13:10:00,23.79,24.89,23.57,24.59,181942.0,23.79,24.89,23.57,24.59,181942.0
2025-04-09 13:20:00,24.59,28.28,24.27,28.26,744157.0,24.59,28.28,24.27,28.26,744157.0
2025-04-09 13:30:00,28.29,29.54,26.73,27.83,1510639.0,28.29,29.54,26.73,27.83,1510639.0
2025-04-09 13:40:00,27.8,29.66,27.55,29.21,994968.0,27.8,29.66,27.55,29.21,994968.0
2025-04-09 13:50:00,29.22,29.22,27.72,28.55,340386.0,29.22,29.22,27.72,28.55,340386.0
2025-04-09 14:00:00,28.55,29.78,28.2,28.82,613180.0,28.55,29.78,28.2,28.82,613180.0
2025-04-09 14:10:00,28.75,30.1,28.44,29.93,443165.0,28.75,30.1,28.44,29.93,443165.0
2025-04-09 14:20:00,29.89,31.48,29.88,30.69,525363.0,29.89,31.48,29.88,30.69,525363.0
2025-04-09 14:30:00,30.76,30.78,29.48,29.63,379459.0,30.76,30.78,29.48,29.63,379459.0
2025-04-09 14:40:00,29.6,29.68,28.24,28.89,529308.0,29.6,29.68,28.24,28.89,529308.0
2025-04-09 14:50:00,28.89,29.01,28.21,28.29,442117.0,28.89,29.01,28.21,28.29,442117.0
2025-04-09 15:00:00,28.28,29.19,27.94,28.81,550174.0,28.28,29.19,27.94,28.81,550174.0
2025-04-09 15:10:00,28.85,29.63,28.84,29.61,293488.0,28.85,29.63,28.84,29.61,293488.0
2025-04-09 15:20:00,29.59,29.9,29.47,29.57,278909.0,29.59,29.9,29.47,29.57,278909.0
2025-04-09 15:30:00,29.58,29.64,28.86,29.23,350432.0,29.58,29.64,28.86,29.23,350432.0
2025-04-09 15:40:00,29.21,29.56,29.06,29.53,453020.0,29.21,29.56,29.06,29.53,453020.0
2025-04-09 15:50:00,29.54,29.84,29.23,29.56,1311053.0,29.54,29.84,29.23,29.56,1311053.0
2025-04-10 09:30:00,27.8,28.4,26.73,27.45,373891.0,27.8,28.4,26.73,27.45,373891.0
2025-04-10 09:40:00,27.45,27.69,27.08,27.16,266619.0,27.45,27.69,27.08,27.16,266619.0
2025-04-10 09:50:00,27.14,27.43,26.66,26.92,231626.0,27.14,27.43,26.66,26.92,231626.0
2025-04-10 10:00:00,26.92,27.02,26.56,26.93,122698.0,26.92,27.02,26.56,26.93,122698.0
2025-04-10 10:10:00,26.93,27.08,26.71,26.9,139038.0,26.93,27.08,26.71,26.9,139038.0
2025-04-10 10:20:00,26.95,27.72,26.92,27.33,149630.0,26.95,27.72,26.92,27.33,149630.0
2025-04-10 10:30:00,27.34,27.78,27.32,27.58,88707.0,27.34,27.78,27.32,27.58,88707.0
2025-04-10 10:40:00,27.6,27.7,27.34,27.47,77923.0,27.6,27.7,27.34,27.47,77923.0
2025-04-10 10:50:00,27.43,27.52,26.95,26.99,97767.0,27.43,27.52,26.95,26.99,97767.0
2025-04-10 11:00:00,26.96,27.62,26.93,27.56,110415.0,26.96,27.62,26.93,27.56,110415.0
2025-04-10 11:10:00,27.55,27.57,27.14,27.27,84722.0,27.55,27.57,27.14,27.27,84722.0
2025-04-10 11:20:00,27.24,27.32,27.07,27.08,103756.0,27.24,27.32,27.07,27.08,103756.0
2025-04-10 11:30:00,27.08,27.21,26.76,26.84,205551.0,27.08,27.21,26.76,26.84,205551.0
2025-04-10 11:40:00,26.86,27.01,26.62,26.67,104291.0,26.86,27.01,26.62,26.67,104291.0
2025-04-10 11:50:00,26.65,26.71,26.2,26.27,167480.0,26.65,26.71,26.2,26.27,167480.0
2025-04-10 12:00:00,26.27,26.53,26.01,26.44,84515.0,26.27,26.53,26.01,26.44,84515.0
2025-04-10 12:10:00,26.46,26.48,25.78,25.79,214866.0,26.46,26.48,25.78,25.79,214866.0
2025-04-10 12:20:00,25.8,26.04,25.58,25.94,124942.0,25.8,26.04,25.58,25.94,124942.0
2025-04-10 12:30:00,25.94,26.54,25.93,26.42,85680.0,25.94,26.54,25.93,26.42,85680.0
2025-04-10 12:40:00,26.37,26.63,26.25,26.63,42871.0,26.37,26.63,26.25,26.63,42871.0
2025-04-10 12:50:00,26.6,26.61,26.2,26.35,70088.0,26.6,26.61,26.2,26.35,70088.0
2025-04-10 13:00:00,26.3,26.74,26.14,26.2,79843.0,26.3,26.74,26.14,26.2,79843.0
2025-04-10 13:10:00,26.17,26.21,25.68,25.92,65609.0,26.17,26.21,25.68,25.92,65609.0
2025-04-10 13:20:00,25.89,26.1,25.74,26.06,57554.0,25.89,26.1,25.74,26.06,57554.0
2025-04-10 13:30:00,26.03,26.33,25.95,26.07,59932.0,26.03,26.33,25.95,26.07,59932.0
2025-04-10 13:40:00,26.03,26.51,25.98,26.3,63522.0,26.03,26.51,25.98,26.3,63522.0
2025-04-10 13:50:00,26.3,26.63,26.18,26.42,56822.0,26.3,26.63,26.18,26.42,56822.0
2025-04-10 14:00:00,26.4,26.9,26.31,26.35,127290.0,26.4,26.9,26.31,26.35,127290.0
2025-04-10 14:10:00,26.35,26.54,26.25,26.42,48882.0,26.35,26.54,26.25,26.42,48882.0
2025-04-10 14:20:00,26.45,26.88,26.44,26.83,77224.0,26.45,26.88,26.44,26.83,77224.0
2025-04-10 14:30:00,26.82,26.96,26.59,26.71,149889.0,26.82,26.96,26.59,26.71,149889.0
2025-04-10 14:40:00,26.75,26.96,26.55,26.67,93747.0,26.75,26.96,26.55,26.67,93747.0
2025-04-10 14:50:00,26.67,26.82,26.15,26.33,100914.0,26.67,26.82,26.15,26.33,100914.0
2025-04-10 15:00:00,26.31,26.54,26.0,26.05,155271.0,26.31,26.54,26.0,26.05,155271.0
2025-04-10 15:10:00,26.07,26.29,26.03,26.26,101662.0,26.07,26.29,26.03,26.26,101662.0
2025-04-10 15:20:00,26.26,26.38,25.78,25.81,163406.0,26.26,26.38,25.78,25.81,163406.0
2025-04-10 15:30:00,25.8,26.05,25.77,25.78,151296.0,25.8,26.05,25.77,25.78,151296.0
2025-04-10 15:40:00,25.78,25.93,25.59,25.91,248601.0,25.78,25.93,25.59,25.91,248601.0
2025-04-10 15:50:00,25.89,26.31,25.88,26.27,671058.0,25.89,26.31,25.88,26.27,671058.0
2025-04-11 09:30:00,26.36,26.59,25.76,26.46,121528.0,26.36,26.59,25.76,26.46,121528.0
2025-04-11 09:40:00,26.59,26.6,25.76,26.05,200936.0,26.59,26.6,25.76,26.05,200936.0
2025-04-11 09:50:00,25.94,26.5,25.76,25.96,84242.0,25.94,26.5,25.76,25.96,84242.0
2025-04-11 10:00:00,25.95,26.09,25.65,25.97,111482.0,25.95,26.09,25.65,25.97,111482.0
2025-04-11 10:10:00,25.97,26.04,25.25,25.25,179090.0,25.97,26.04,25.25,25.25,179090.0
2025-04-11 10:20:00,25.25,25.27,24.45,24.46,361704.0,25.25,25.27,24.45,24.46,361704.0
2025-04-11 10:30:00,24.46,25.02,24.41,24.8,201843.0,24.46,25.02,24.41,24.8,201843.0
2025-04-11 10:40:00,24.79,25.26,24.68,25.09,91853.0,24.79,25.26,24.68,25.09,91853.0
2025-04-11 10:50:00,25.07,25.07,24.76,24.85,72123.0,25.07,25.07,24.76,24.85,72123.0
2025-04-11 11:00:00,24.8,25.28,24.68,24.93,78790.0,24.8,25.28,24.68,24.93,78790.0
2025-04-11 11:10:00,24.9,25.0,24.7,24.92,58539.0,24.9,25.0,24.7,24.92,58539.0
2025-04-11 11:20:00,24.91,24.98,24.73,24.87,59595.0,24.91,24.98,24.73,24.87,59595.0
2025-04-11 11:30:00,24.83,25.04,24.79,25.02,73752.0,24.83,25.04,24.79,25.02,73752.0
2025-04-11 11:40:00,25.05,25.24,24.87,25.13,41423.0,25.05,25.24,24.87,25.13,41423.0
2025-04-11 11:50:00,25.12,25.34,25.04,25.34,64110.0,25.12,25.34,25.04,25.34,64110.0
2025-04-11 12:00:00,25.33,25.42,25.16,25.21,33548.0,25.33,25.42,25.16,25.21,33548.0
2025-04-11 12:10:00,25.24,25.48,25.24,25.47,25946.0,25.24,25.48,25.24,25.47,25946.0
2025-04-11 12:20:00,25.48,25.49,25.27,25.45,40074.0,25.48,25.49,25.27,25.45,40074.0
2025-04-11 12:30:00,25.48,25.96,25.48,25.94,54801.0,25.48,25.96,25.48,25.94,54801.0
2025-04-11 12:40:00,25.95,25.96,25.81,25.88,48012.0,25.95,25.96,25.81,25.88,48012.0
2025-04-11 12:50:00,25.88,25.88,25.69,25.71,82540.0,25.88,25.88,25.69,25.71,82540.0
2025-04-11 13:00:00,25.68,25.8,25.56,25.72,47470.0,25.68,25.8,25.56,25.72,47470.0
2025-04-11 13:10:00,25.68,25.71,25.18,25.22,87813.0,25.68,25.71,25.18,25.22,87813.0
2025-04-11 13:20:00,25.21,25.32,25.11,25.12,95487.0,25.21,25.32,25.11,25.12,95487.0
2025-04-11 13:30:00,25.16,25.62,25.01,25.62,54628.0,25.16,25.62,25.01,25.62,54628.0
2025-04-11 13:40:00,25.62,26.21,25.56,26.1,119863.0,25.62,26.21,25.56,26.1,119863.0
2025-04-11 13:50:00,26.06,26.55,26.02,26.31,74855.0,26.06,26.55,26.02,26.31,74855.0
2025-04-11 14:00:00,26.31,26.44,26.18,26.31,77073.0,26.31,26.44,26.18,26.31,77073.0
2025-04-11 14:10:00,26.29,26.42,26.06,26.11,69425.0,26.29,26.42,26.06,26.11,69425.0
2025-04-11 14:20:00,26.08,26.15,25.78,26.09,73559.0,26.08,26.15,25.78,26.09,73559.0
2025-04-11 14:30:00,26.11,26.36,26.07,26.2,46995.0,26.11,26.36,26.07,26.2,46995.0
2025-04-11 14:40:00,26.19,26.25,26.13,26.23,22257.0,26.19,26.25,26.13,26.23,22257.0
2025-04-11 14:50:00,26.21,26.24,25.95,25.99,31998.0,26.21,26.24,25.95,25.99,31998.0
2025-04-11 15:00:00,26.01,26.52,25.97,26.42,49887.0,26.01,26.52,25.97,26.42,49887.0
2025-04-11 15:10:00,26.45,26.56,26.31,26.51,82431.0,26.45,26.56,26.31,26.51,82431.0
2025-04-11 15:20:00,26.49,26.65,26.36,26.39,60079.0,26.49,26.65,26.36,26.39,60079.0
2025-04-11 15:30:00,26.36,26.64,26.33,26.63,102098.0,26.36,26.64,26.33,26.63,102098.0
2025-04-11 15:40:00,26.62,26.8,26.55,26.66,204671.0,26.62,26.8,26.55,26.66,204671.0
2025-04-11 15:50:00,26.67,26.98,26.63,26.97,601918.0,26.67,26.98,26.63,26.97,601918.0
2025-04-14 09:30:00,27.2,27.88,27.01,27.47,231084.0,27.2,27.88,27.01,27.47,231084.0
2025-04-14 09:40:00,27.47,27.5,26.97,27.43,92247.0,27.47,27.5,26.97,27.43,92247.0
2025-04-14 09:50:00,27.41,27.47,27.11,27.22,80066.0,27.41,27.47,27.11,27.22,80066.0
2025-04-14 10:00:00,27.18,27.79,26.99,27.47,129898.0,27.18,27.79,26.99,27.47,129898.0
2025-04-14 10:10:00,27.51,27.52,27.11,27.22,105132.0,27.51,27.52,27.11,27.22,105132.0
2025-04-14 10:20:00,27.22,27.57,27.22,27.49,77568.0,27.22,27.57,27.22,27.49,77568.0
2025-04-14 10:30:00,27.5,27.68,27.38,27.58,72868.0,27.5,27.68,27.38,27.58,72868.0
2025-04-14 10:40:00,27.59,27.59,27.32,27.43,85807.0,27.59,27.59,27.32,27.43,85807.0
2025-04-14 10:50:00,27.45,27.55,27.11,27.25,76072.0,27.45,27.55,27.11,27.25,76072.0
2025-04-14 11:00:00,27.26,27.37,26.97,27.13,55510.0,27.26,27.37,26.97,27.13,55510.0
2025-04-14 11:10:00,27.13,27.17,26.85,26.99,78419.0,27.13,27.17,26.85,26.99,78419.0
2025-04-14 11:20:00,26.99,27.09,26.81,26.9,47183.0,26.99,27.09,26.81,26.9,47183.0
2025-04-14 11:30:00,26.89,27.06,26.64,26.69,60929.0,26.89,27.06,26.64,26.69,60929.0
2025-04-14 11:40:00,26.67,26.76,26.45,26.48,58611.0,26.67,26.76,26.45,26.48,58611.0
2025-04-14 11:50:00,26.48,26.49,26.31,26.36,87086.0,26.48,26.49,26.31,26.36,87086.0
2025-04-14 12:00:00,26.35,26.55,26.32,26.4,79030.0,26.35,26.55,26.32,26.4,79030.0
2025-04-14 12:10:00,26.38,26.57,26.22,26.5,71095.0,26.38,26.57,26.22,26.5,71095.0
2025-04-14 12:20:00,26.52,26.64,26.29,26.41,48016.0,26.52,26.64,26.29,26.41,48016.0
2025-04-14 12:30:00,26.39,26.67,26.39,26.56,45196.0,26.39,26.67,26.39,26.56,45196.0
2025-04-14 12:40:00,26.57,26.81,26.56,26.74,86339.0,26.57,26.81,26.56,26.74,86339.0
2025-04-14 12:50:00,26.72,26.77,26.62,26.66,53361.0,26.72,26.77,26.62,26.66,53361.0
2025-04-14 13:00:00,26.66,27.13,26.61,26.73,58595.0,26.66,27.13,26.61,26.73,58595.0
2025-04-14 13:10:00,26.73,26.83,26.69,26.81,22839.0,26.73,26.83,26.69,26.81,22839.0
2025-04-14 13:20:00,26.82,26.94,26.68,26.72,68801.0,26.82,26.94,26.68,26.72,68801.0
2025-04-14 13:30:00,26.74,26.9,26.65,26.8,49924.0,26.74,26.9,26.65,26.8,49924.0
2025-04-14 13:40:00,26.83,26.87,26.73,26.82,17398.0,26.83,26.87,26.73,26.82,17398.0
2025-04-14 13:50:00,26.82,27.01,26.77,26.89,27042.0,26.82,27.01,26.77,26.89,27042.0
2025-04-14 14:00:00,26.89,27.14,26.89,27.1,64240.0,26.89,27.14,26.89,27.1,64240.0
2025-04-14 14:10:00,27.1,27.16,26.97,27.13,51481.0,27.1,27.16,26.97,27.13,51481.0
2025-04-14 14:20:00,27.12,27.28,27.12,27.21,48212.0,27.12,27.28,27.12,27.21,48212.0
2025-04-14 14:30:00,27.22,27.39,27.19,27.39,53604.0,27.22,27.39,27.19,27.39,53604.0
2025-04-14 14:40:00,27.38,27.47,27.3,27.35,42533.0,27.38,27.47,27.3,27.35,42533.0
2025-04-14 14:50:00,27.35,27.48,27.34,27.41,49688.0,27.35,27.48,27.34,27.41,49688.0
2025-04-14 15:00:00,27.44,27.52,27.36,27.52,40967.0,27.44,27.52,27.36,27.52,40967.0
2025-04-14 15:10:00,27.54,27.58,27.45,27.52,44337.0,27.54,27.58,27.45,27.52,44337.0
2025-04-14 15:20:00,27.52,27.52,27.25,27.36,81559.0,27.52,27.52,27.25,27.36,81559.0
2025-04-14 15:30:00,27.37,27.49,27.33,27.44,93847.0,27.37,27.49,27.33,27.44,93847.0
2025-04-14 15:40:00,27.44,27.53,27.26,27.3,130535.0,27.44,27.53,27.26,27.3,130535.0
2025-04-14 15:50:00,27.3,27.35,27.08,27.15,513764.0,27.3,27.35,27.08,27.15,513764.0
2025-04-15 09:30:00,27.05,27.34,26.7,27.28,65509.0,27.05,27.34,26.7,27.28,65509.0
2025-04-15 09:40:00,27.21,27.34,26.93,27.2,32464.0,27.21,27.34,26.93,27.2,32464.0
2025-04-15 09:50:00,27.19,27.35,27.09,27.14,29823.0,27.19,27.35,27.09,27.14,29823.0
2025-04-15 10:00:00,27.12,27.39,27.03,27.37,62776.0,27.12,27.39,27.03,27.37,62776.0
2025-04-15 10:10:00,27.39,27.47,26.9,26.94,66509.0,27.39,27.47,26.9,26.94,66509.0
2025-04-15 10:20:00,26.95,27.02,26.53,26.75,130930.0,26.95,27.02,26.53,26.75,130930.0
2025-04-15 10:30:00,26.71,26.91,26.64,26.64,29434.0,26.71,26.91,26.64,26.64,29434.0
2025-04-15 10:40:00,26.64,26.88,26.61,26.74,31307.0,26.64,26.88,26.61,26.74,31307.0
2025-04-15 10:50:00,26.73,26.8,26.64,26.74,39066.0,26.73,26.8,26.64,26.74,39066.0
2025-04-15 11:00:00,26.74,26.9,26.59,26.72,46924.0,26.74,26.9,26.59,26.72,46924.0
2025-04-15 11:10:00,26.72,26.83,26.64,26.64,33930.0,26.72,26.83,26.64,26.64,33930.0
2025-04-15 11:20:00,26.68,26.75,26.48,26.55,61931.0,26.68,26.75,26.48,26.55,61931.0
2025-04-15 11:30:00,26.55,26.65,26.45,26.54,91933.0,26.55,26.65,26.45,26.54,91933.0
2025-04-15 11:40:00,26.53,26.63,26.47,26.5,37135.0,26.53,26.63,26.47,26.5,37135.0
2025-04-15 11:50:00,26.53,26.61,26.46,26.56,47718.0,26.53,26.61,26.46,26.56,47718.0
2025-04-15 12:00:00,26.56,26.63,26.48,26.59,33653.0,26.56,26.63,26.48,26.59,33653.0
2025-04-15 12:10:00,26.6,26.71,26.58,26.65,36863.0,26.6,26.71,26.58,26.65,36863.0
2025-04-15 12:20:00,26.65,26.73,26.55,26.55,42815.0,26.65,26.73,26.55,26.55,42815.0
2025-04-15 12:30:00,26.58,26.66,26.55,26.59,24793.0,26.58,26.66,26.55,26.59,24793.0
2025-04-15 12:40:00,26.59,26.7,26.57,26.64,22499.0,26.59,26.7,26.57,26.64,22499.0
2025-04-15 12:50:00,26.64,26.66,26.45,26.48,53731.0,26.64,26.66,26.45,26.48,53731.0
2025-04-15 13:00:00,26.49,26.73,26.45,26.64,26997.0,26.49,26.73,26.45,26.64,26997.0
2025-04-15 13:10:00,26.64,26.67,26.53,26.58,22062.0,26.64,26.67,26.53,26.58,22062.0
2025-04-15 13:20:00,26.58,26.65,26.27,26.31,43257.0,26.58,26.65,26.27,26.31,43257.0
2025-04-15 13:30:00,26.32,26.51,26.31,26.51,33984.0,26.32,26.51,26.31,26.51,33984.0
2025-04-15 13:40:00,26.52,26.56,26.48,26.52,23932.0,26.52,26.56,26.48,26.52,23932.0
2025-04-15 13:50:00,26.53,26.53,26.35,26.42,41003.0,26.53,26.53,26.35,26.42,41003.0
2025-04-15 14:00:00,26.44,26.46,26.31,26.35,24330.0,26.44,26.46,26.31,26.35,24330.0
2025-04-15 14:10:00,26.37,26.37,26.14,26.17,39736.0,26.37,26.37,26.14,26.17,39736.0
2025-04-15 14:20:00,26.18,26.31,26.13,26.26,76473.0,26.18,26.31,26.13,26.26,76473.0
2025-04-15 14:30:00,26.26,26.4,26.25,26.36,25041.0,26.26,26.4,26.25,26.36,25041.0
2025-04-15 14:40:00,26.36,26.52,26.33,26.4,77308.0,26.36,26.52,26.33,26.4,77308.0
2025-04-15 14:50:00,26.42,26.43,26.33,26.36,65720.0,26.42,26.43,26.33,26.36,65720.0
2025-04-15 15:00:00,26.35,26.4,26.21,26.27,68285.0,26.35,26.4,26.21,26.27,68285.0
2025-04-15 15:10:00,26.27,26.42,26.25,26.39,42005.0,26.27,26.42,26.25,26.39,42005.0
2025-04-15 15:20:00,26.39,26.42,26.33,26.38,62250.0,26.39,26.42,26.33,26.38,62250.0
2025-04-15 15:30:00,26.39,26.62,26.39,26.46,118824.0,26.39,26.62,26.39,26.46,118824.0
2025-04-15 15:40:00,26.46,26.6,26.45,26.58,94084.0,26.46,26.6,26.45,26.58,94084.0
2025-04-15 15:50:00,26.57,26.69,26.5,26.64,309757.0,26.57,26.69,26.5,26.64,309757.0
2025-04-16 09:30:00,26.05,26.3,26.01,26.07,105388.0,26.05,26.3,26.01,26.07,105388.0
2025-04-16 09:40:00,26.07,26.24,25.75,25.83,55988.0,26.07,26.24,25.75,25.83,55988.0
2025-04-16 09:50:00,25.85,25.99,25.68,25.81,55198.0,25.85,25.99,25.68,25.81,55198.0
2025-04-16 10:00:00,25.86,26.17,25.85,26.04,47401.0,25.86,26.17,25.85,26.04,47401.0
2025-04-16 10:10:00,26.04,26.14,25.77,25.83,68970.0,26.04,26.14,25.77,25.83,68970.0
2025-04-16 10:20:00,25.8,26.12,25.8,26.0,76218.0,25.8,26.12,25.8,26.0,76218.0
2025-04-16 10:30:00,25.96,26.04,25.86,25.98,31401.0,25.96,26.04,25.86,25.98,31401.0
2025-04-16 10:40:00,25.99,26.0,25.7,25.7,48594.0,25.99,26.0,25.7,25.7,48594.0
2025-04-16 10:50:00,25.71,25.79,25.56,25.65,68732.0,25.71,25.79,25.56,25.65,68732.0
2025-04-16 11:00:00,25.64,25.74,25.5,25.64,62785.0,25.64,25.74,25.5,25.64,62785.0
2025-04-16 11:10:00,25.64,25.66,25.45,25.52,85033.0,25.64,25.66,25.45,25.52,85033.0
2025-04-16 11:20:00,25.5,26.04,25.47,25.89,103438.0,25.5,26.04,25.47,25.89,103438.0
2025-04-16 11:30:00,25.91,25.98,25.77,25.83,88488.0,25.91,25.98,25.77,25.83,88488.0
2025-04-16 11:40:00,25.82,25.84,25.65,25.66,28131.0,25.82,25.84,25.65,25.66,28131.0
2025-04-16 11:50:00,25.65,25.7,25.46,25.51,43831.0,25.65,25.7,25.46,25.51,43831.0
2025-04-16 12:00:00,25.52,25.62,25.47,25.59,44555.0,25.52,25.62,25.47,25.59,44555.0
2025-04-16 12:10:00,25.57,25.69,25.57,25.66,59888.0,25.57,25.69,25.57,25.66,59888.0
2025-04-16 12:20:00,25.66,25.73,25.59,25.62,47895.0,25.66,25.73,25.59,25.62,47895.0
2025-04-16 12:30:00,25.62,25.74,25.57,25.6,29933.0,25.62,25.74,25.57,25.6,29933.0
2025-04-16 12:40:00,25.59,25.65,25.52,25.53,46481.0,25.59,25.65,25.52,25.53,46481.0
2025-04-16 12:50:00,25.54,25.59,25.45,25.46,51548.0,25.54,25.59,25.45,25.46,51548.0
2025-04-16 13:00:00,25.46,25.51,25.38,25.4,53871.0,25.46,25.51,25.38,25.4,53871.0
2025-04-16 13:10:00,25.4,25.41,25.31,25.38,66525.0,25.4,25.41,25.31,25.38,66525.0
2025-04-16 13:20:00,25.39,25.4,25.23,25.3,53358.0,25.39,25.4,25.23,25.3,53358.0
2025-04-16 13:30:00,25.3,25.3,25.01,25.04,134265.0,25.3,25.3,25.01,25.04,134265.0
2025-04-16 13:40:00,25.01,25.03,24.82,24.89,128358.0,25.01,25.03,24.82,24.89,128358.0
2025-04-16 13:50:00,24.9,24.93,24.64,24.69,102032.0,24.9,24.93,24.64,24.69,102032.0
2025-04-16 14:00:00,24.69,24.96,24.67,24.78,128304.0,24.69,24.96,24.67,24.78,128304.0
2025-04-16 14:10:00,24.8,24.96,24.76,24.9,49640.0,24.8,24.96,24.76,24.9,49640.0
2025-04-16 14:20:00,24.92,25.01,24.82,24.91,46716.0,24.92,25.01,24.82,24.91,46716.0
2025-04-16 14:30:00,24.9,24.93,24.67,24.67,46299.0,24.9,24.93,24.67,24.67,46299.0
2025-04-16 14:40:00,24.69,24.73,24.61,24.63,61364.0,24.69,24.73,24.61,24.63,61364.0
2025-04-16 14:50:00,24.62,24.69,24.58,24.59,62416.0,24.62,24.69,24.58,24.59,62416.0
2025-04-16 15:00:00,24.59,24.73,24.55,24.71,107496.0,24.59,24.73,24.55,24.71,107496.0
2025-04-16 15:10:00,24.71,24.83,24.55,24.57,119775.0,24.71,24.83,24.55,24.57,119775.0
2025-04-16 15:20:00,24.55,24.61,24.46,24.53,128872.0,24.55,24.61,24.46,24.53,128872.0
2025-04-16 15:30:00,24.54,24.71,24.45,24.69,116840.0,24.54,24.71,24.45,24.69,116840.0
2025-04-16 15:40:00,24.69,25.05,24.67,25.02,146154.0,24.69,25.05,24.67,25.02,146154.0
2025-04-16 15:50:00,25.03,25.27,24.97,25.14,609856.0,25.03,25.27,24.97,25.14,609856.0
2025-04-17 09:30:00,25.64,25.85,25.24,25.33,162225.0,25.64,25.85,25.24,25.33,162225.0
2025-04-17 09:40:00,25.35,25.44,24.93,25.12,110243.0,25.35,25.44,24.93,25.12,110243.0
2025-04-17 09:50:00,25.12,25.29,24.93,24.93,92383.0,25.12,25.29,24.93,24.93,92383.0
2025-04-17 10:00:00,25.0,25.16,24.83,24.92,178372.0,25.0,25.16,24.83,24.92,178372.0
2025-04-17 10:10:00,24.92,25.07,24.83,24.88,53548.0,24.92,25.07,24.83,24.88,53548.0
2025-04-17 10:20:00,24.92,25.02,24.65,24.68,145908.0,24.92,25.02,24.65,24.68,145908.0
2025-04-17 10:30:00,24.69,24.94,24.66,24.94,68061.0,24.69,24.94,24.66,24.94,68061.0
2025-04-17 10:40:00,24.93,25.18,24.91,25.04,52200.0,24.93,25.18,24.91,25.04,52200.0
2025-04-17 10:50:00,25.06,25.11,24.83,24.87,51902.0,25.06,25.11,24.83,24.87,51902.0
2025-04-17 11:00:00,24.85,25.25,24.85,25.24,60113.0,24.85,25.25,24.85,25.24,60113.0
2025-04-17 11:10:00,25.24,25.45,25.19,25.42,80670.0,25.24,25.45,25.19,25.42,80670.0
2025-04-17 11:20:00,25.41,25.41,25.25,25.28,40070.0,25.41,25.41,25.25,25.28,40070.0
2025-04-17 11:30:00,25.28,25.5,25.26,25.47,54215.0,25.28,25.5,25.26,25.47,54215.0
2025-04-17 11:40:00,25.53,25.59,25.4,25.44,51689.0,25.53,25.59,25.4,25.44,51689.0
2025-04-17 11:50:00,25.43,25.5,25.31,25.32,52037.0,25.43,25.5,25.31,25.32,52037.0
2025-04-17 12:00:00,25.37,25.63,25.19,25.53,127044.0,25.37,25.63,25.19,25.53,127044.0
2025-04-17 12:10:00,25.53,25.71,25.4,25.68,64743.0,25.53,25.71,25.4,25.68,64743.0
2025-04-17 12:20:00,25.68,25.78,25.54,25.64,130272.0,25.68,25.78,25.54,25.64,130272.0
2025-04-17 12:30:00,25.63,25.95,25.54,25.71,147843.0,25.63,25.95,25.54,25.71,147843.0
2025-04-17 12:40:00,25.72,25.96,25.59,25.96,54710.0,25.72,25.96,25.59,25.96,54710.0
2025-04-17 12:50:00,25.97,26.05,25.89,25.9,142697.0,25.97,26.05,25.89,25.9,142697.0
2025-04-17 13:00:00,25.9,26.0,25.86,25.93,47850.0,25.9,26.0,25.86,25.93,47850.0
2025-04-17 13:10:00,25.93,25.95,25.81,25.87,40265.0,25.93,25.95,25.81,25.87,40265.0
2025-04-17 13:20:00,25.83,25.84,25.67,25.75,59004.0,25.83,25.84,25.67,25.75,59004.0
2025-04-17 13:30:00,25.75,26.06,25.75,26.06,28206.0,25.75,26.06,25.75,26.06,28206.0
2025-04-17 13:40:00,26.1,26.28,25.98,26.18,46610.0,26.1,26.28,25.98,26.18,46610.0
2025-04-17 13:50:00,26.22,26.38,26.16,26.18,59511.0,26.22,26.38,26.16,26.18,59511.0
2025-04-17 14:00:00,26.19,26.33,26.17,26.31,51175.0,26.19,26.33,26.17,26.31,51175.0
2025-04-17 14:10:00,26.32,26.58,26.29,26.44,69154.0,26.32,26.58,26.29,26.44,69154.0
2025-04-17 14:20:00,26.45,26.57,26.44,26.52,56169.0,26.45,26.57,26.44,26.52,56169.0
2025-04-17 14:30:00,26.54,26.76,26.52,26.74,72007.0,26.54,26.76,26.52,26.74,72007.0
2025-04-17 14:40:00,26.74,26.79,26.55,26.69,123383.0,26.74,26.79,26.55,26.69,123383.0
2025-04-17 14:50:00,26.69,26.69,26.42,26.45,137715.0,26.69,26.69,26.42,26.45,137715.0
2025-04-17 15:00:00,26.45,26.6,26.45,26.5,60663.0,26.45,26.6,26.45,26.5,60663.0
2025-04-17 15:10:00,26.49,26.52,26.29,26.43,88137.0,26.49,26.52,26.29,26.43,88137.0
2025-04-17 15:20:00,26.45,26.45,26.15,26.32,170703.0,26.45,26.45,26.15,26.32,170703.0
2025-04-17 15:30:00,26.29,26.46,26.29,26.36,96024.0,26.29,26.46,26.29,26.36,96024.0
2025-04-17 15:40:00,26.34,26.64,26.32,26.64,187346.0,26.34,26.64,26.32,26.64,187346.0
2025-04-17 15:50:00,26.61,26.64,26.46,26.58,523139.0,26.61,26.64,26.46,26.58,523139.0
2025-04-21 09:30:00,25.98,26.05,25.4,25.82,114521.0,25.98,26.05,25.4,25.82,114521.0
2025-04-21 09:40:00,25.81,25.89,25.61,25.82,60424.0,25.81,25.89,25.61,25.82,60424.0
2025-04-21 09:50:00,25.82,25.97,25.52,25.52,48722.0,25.82,25.97,25.52,25.52,48722.0
2025-04-21 10:00:00,25.51,25.74,25.47,25.64,23906.0,25.51,25.74,25.47,25.64,23906.0
2025-04-21 10:10:00,25.64,25.74,25.41,25.49,23359.0,25.64,25.74,25.41,25.49,23359.0
2025-04-21 10:20:00,25.51,25.52,25.24,25.25,126511.0,25.51,25.52,25.24,25.25,126511.0
2025-04-21 10:30:00,25.27,25.37,25.23,25.33,83001.0,25.27,25.37,25.23,25.33,83001.0
2025-04-21 10:40:00,25.33,25.39,25.13,25.15,33095.0,25.33,25.39,25.13,25.15,33095.0
2025-04-21 10:50:00,25.16,25.33,25.12,25.18,18501.0,25.16,25.33,25.12,25.18,18501.0
2025-04-21 11:00:00,25.18,25.22,25.06,25.22,19261.0,25.18,25.22,25.06,25.22,19261.0
2025-04-21 11:10:00,25.22,25.27,25.07,25.08,61347.0,25.22,25.27,25.07,25.08,61347.0
2025-04-21 11:20:00,25.08,25.15,24.98,25.06,47377.0,25.08,25.15,24.98,25.06,47377.0
2025-04-21 11:30:00,25.06,25.1,24.95,25.07,57801.0,25.06,25.1,24.95,25.07,57801.0
2025-04-21 11:40:00,25.08,25.11,25.0,25.05,38379.0,25.08,25.11,25.0,25.05,38379.0
2025-04-21 11:50:00,25.06,25.06,24.96,25.04,35540.0,25.06,25.06,24.96,25.04,35540.0
2025-04-21 12:00:00,25.04,25.3,25.03,25.3,51108.0,25.04,25.3,25.03,25.3,51108.0
2025-04-21 12:10:00,25.27,25.32,25.19,25.22,18914.0,25.27,25.32,25.19,25.22,18914.0
2025-04-21 12:20:00,25.23,25.27,25.14,25.21,14690.0,25.23,25.27,25.14,25.21,14690.0
2025-04-21 12:30:00,25.23,25.38,25.22,25.34,25499.0,25.23,25.38,25.22,25.34,25499.0
2025-04-21 12:40:00,25.36,25.46,25.36,25.41,34428.0,25.36,25.46,25.36,25.41,34428.0
2025-04-21 12:50:00,25.37,25.37,25.1,25.16,37192.0,25.37,25.37,25.1,25.16,37192.0
2025-04-21 13:00:00,25.14,25.22,25.06,25.12,20555.0,25.14,25.22,25.06,25.12,20555.0
2025-04-21 13:10:00,25.09,25.2,25.04,25.15,38736.0,25.09,25.2,25.04,25.15,38736.0
2025-04-21 13:20:00,25.13,25.18,25.07,25.08,21668.0,25.13,25.18,25.07,25.08,21668.0
2025-04-21 13:30:00,25.08,25.17,25.07,25.12,29443.0,25.08,25.17,25.07,25.12,29443.0
2025-04-21 13:40:00,25.16,25.23,25.12,25.12,30393.0,25.16,25.23,25.12,25.12,30393.0
2025-04-21 13:50:00,25.13,25.15,24.99,25.05,29299.0,25.13,25.15,24.99,25.05,29299.0
2025-04-21 14:00:00,25.04,25.19,25.02,25.18,63914.0,25.04,25.19,25.02,25.18,63914.0
2025-04-21 14:10:00,25.19,25.36,25.15,25.27,91616.0,25.19,25.36,25.15,25.27,91616.0
2025-04-21 14:20:00,25.26,25.27,25.19,25.22,31557.0,25.26,25.27,25.19,25.22,31557.0
2025-04-21 14:30:00,25.22,25.32,25.22,25.3,33033.0,25.22,25.32,25.22,25.3,33033.0
2025-04-21 14:40:00,25.3,25.3,25.19,25.25,28467.0,25.3,25.3,25.19,25.25,28467.0
2025-04-21 14:50:00,25.25,25.25,25.14,25.18,29884.0,25.25,25.25,25.14,25.18,29884.0
2025-04-21 15:00:00,25.19,25.39,25.19,25.37,28115.0,25.19,25.39,25.19,25.37,28115.0
2025-04-21 15:10:00,25.38,25.46,25.36,25.46,30094.0,25.38,25.46,25.36,25.46,30094.0
2025-04-21 15:20:00,25.47,25.48,25.41,25.44,32219.0,25.47,25.48,25.41,25.44,32219.0
2025-04-21 15:30:00,25.45,25.54,25.4,25.5,60191.0,25.45,25.54,25.4,25.5,60191.0
2025-04-21 15:40:00,25.5,25.67,25.46,25.67,104007.0,25.5,25.67,25.46,25.67,104007.0
2025-04-21 15:50:00,25.67,25.9,25.58,25.77,388917.0,25.67,25.9,25.58,25.77,388917.0
2025-04-22 09:30:00,26.38,27.0,26.12,26.32,148446.0,26.38,27.0,26.12,26.32,148446.0
2025-04-22 09:40:00,26.34,26.59,26.18,26.29,68598.0,26.34,26.59,26.18,26.29,68598.0
2025-04-22 09:50:00,26.24,26.29,26.06,26.15,56771.0,26.24,26.29,26.06,26.15,56771.0
2025-04-22 10:00:00,26.16,26.28,25.93,26.21,65497.0,26.16,26.28,25.93,26.21,65497.0
2025-04-22 10:10:00,26.16,26.5,26.12,26.49,77634.0,26.16,26.5,26.12,26.49,77634.0
2025-04-22 10:20:00,26.47,26.65,26.4,26.6,54491.0,26.47,26.65,26.4,26.6,54491.0
2025-04-22 10:30:00,26.61,26.91,26.53,26.86,57563.0,26.61,26.91,26.53,26.86,57563.0
2025-04-22 10:40:00,26.88,26.88,26.67,26.68,67714.0,26.88,26.88,26.67,26.68,67714.0
2025-04-22 10:50:00,26.67,26.67,26.5,26.63,29991.0,26.67,26.67,26.5,26.63,29991.0
2025-04-22 11:00:00,26.64,27.02,26.6,26.97,99017.0,26.64,27.02,26.6,26.97,99017.0
2025-04-22 11:10:00,26.97,27.18,26.97,27.17,44046.0,26.97,27.18,26.97,27.17,44046.0
2025-04-22 11:20:00,27.18,27.3,27.13,27.21,69337.0,27.18,27.3,27.13,27.21,69337.0
2025-04-22 11:30:00,27.21,27.22,27.06,27.09,53709.0,27.21,27.22,27.06,27.09,53709.0
2025-04-22 11:40:00,27.09,27.12,26.81,26.95,39719.0,27.09,27.12,26.81,26.95,39719.0
2025-04-22 11:50:00,26.92,27.34,26.81,27.27,91360.0,26.92,27.34,26.81,27.27,91360.0
2025-04-22 12:00:00,27.27,28.05,27.23,27.76,304384.0,27.27,28.05,27.23,27.76,304384.0
2025-04-22 12:10:00,27.8,27.99,27.67,27.88,96246.0,27.8,27.99,27.67,27.88,96246.0
2025-04-22 12:20:00,27.91,28.16,27.86,27.86,115288.0,27.91,28.16,27.86,27.86,115288.0
2025-04-22 12:30:00,27.87,27.95,27.58,27.58,132283.0,27.87,27.95,27.58,27.58,132283.0
2025-04-22 12:40:00,27.59,27.62,27.36,27.38,59803.0,27.59,27.62,27.36,27.38,59803.0
2025-04-22 12:50:00,27.39,27.51,27.32,27.37,34746.0,27.39,27.51,27.32,27.37,34746.0
2025-04-22 13:00:00,27.39,27.44,27.24,27.31,61327.0,27.39,27.44,27.24,27.31,61327.0
2025-04-22 13:10:00,27.37,27.37,26.89,27.24,122744.0,27.37,27.37,26.89,27.24,122744.0
2025-04-22 13:20:00,27.18,27.2,26.82,26.94,114344.0,27.18,27.2,26.82,26.94,114344.0
2025-04-22 13:30:00,26.94,27.28,26.89,27.16,43144.0,26.94,27.28,26.89,27.16,43144.0
2025-04-22 13:40:00,27.18,27.29,27.16,27.22,45277.0,27.18,27.29,27.16,27.22,45277.0
2025-04-22 13:50:00,27.21,27.3,27.11,27.13,50755.0,27.21,27.3,27.11,27.13,50755.0
2025-04-22 14:00:00,27.16,27.38,27.16,27.31,52966.0,27.16,27.38,27.16,27.31,52966.0
2025-04-22 14:10:00,27.33,27.45,27.33,27.45,40792.0,27.33,27.45,27.33,27.45,40792.0
2025-04-22 14:20:00,27.45,27.55,27.34,27.38,68126.0,27.45,27.55,27.34,27.38,68126.0
2025-04-22 14:30:00,27.38,27.46,27.12,27.14,68682.0,27.38,27.46,27.12,27.14,68682.0
2025-04-22 14:40:00,27.14,27.22,27.1,27.16,46561.0,27.14,27.22,27.1,27.16,46561.0
2025-04-22 14:50:00,27.16,27.32,27.15,27.29,57127.0,27.16,27.32,27.15,27.29,57127.0
2025-04-22 15:00:00,27.3,27.3,27.1,27.13,39875.0,27.3,27.3,27.1,27.13,39875.0
2025-04-22 15:10:00,27.13,27.27,27.05,27.21,92444.0,27.13,27.27,27.05,27.21,92444.0
2025-04-22 15:20:00,27.22,27.34,27.11,27.14,81786.0,27.22,27.34,27.11,27.14,81786.0
2025-04-22 15:30:00,27.14,27.26,27.03,27.05,73144.0,27.14,27.26,27.03,27.05,73144.0
2025-04-22 15:40:00,27.05,27.35,27.02,27.35,133318.0,27.05,27.35,27.02,27.35,133318.0
2025-04-22 15:50:00,27.35,27.47,27.18,27.43,465214.0,27.35,27.47,27.18,27.43,465214.0
2025-04-23 09:30:00,30.36,30.51,29.48,29.9,461906.0,30.36,30.51,29.48,29.9,461906.0
2025-04-23 09:40:00,29.86,30.75,29.64,30.7,417615.0,29.86,30.75,29.64,30.7,417615.0
2025-04-23 09:50:00,30.67,30.85,29.7,29.85,385232.0,30.67,30.85,29.7,29.85,385232.0
2025-04-23 10:00:00,29.9,30.23,29.61,29.98,291090.0,29.9,30.23,29.61,29.98,291090.0
2025-04-23 10:10:00,30.01,30.08,29.64,29.85,179971.0,30.01,30.08,29.64,29.85,179971.0
2025-04-23 10:20:00,29.85,29.85,29.5,29.68,244008.0,29.85,29.85,29.5,29.68,244008.0
2025-04-23 10:30:00,29.72,30.02,29.67,29.92,132792.0,29.72,30.02,29.67,29.92,132792.0
2025-04-23 10:40:00,29.91,30.0,29.78,29.86,112947.0,29.91,30.0,29.78,29.86,112947.0
2025-04-23 10:50:00,29.86,29.86,29.65,29.69,95456.0,29.86,29.86,29.65,29.69,95456.0
2025-04-23 11:00:00,29.68,30.02,29.58,29.85,148272.0,29.68,30.02,29.58,29.85,148272.0
2025-04-23 11:10:00,29.85,30.09,29.81,29.81,147334.0,29.85,30.09,29.81,29.81,147334.0
2025-04-23 11:20:00,29.81,29.92,29.08,29.13,200928.0,29.81,29.92,29.08,29.13,200928.0
2025-04-23 11:30:00,29.13,29.2,28.84,29.08,114264.0,29.13,29.2,28.84,29.08,114264.0
2025-04-23 11:40:00,29.09,29.19,28.7,28.77,109487.0,29.09,29.19,28.7,28.77,109487.0
2025-04-23 11:50:00,28.79,28.85,28.53,28.67,180818.0,28.79,28.85,28.53,28.67,180818.0
2025-04-23 12:00:00,28.69,28.79,28.6,28.67,121716.0,28.69,28.79,28.6,28.67,121716.0
2025-04-23 12:10:00,28.67,28.81,28.58,28.65,81891.0,28.67,28.81,28.58,28.65,81891.0
2025-04-23 12:20:00,28.62,28.81,28.48,28.77,50943.0,28.62,28.81,28.48,28.77,50943.0
2025-04-23 12:30:00,28.77,29.0,28.75,28.92,65011.0,28.77,29.0,28.75,28.92,65011.0
2025-04-23 12:40:00,28.91,29.1,28.83,28.86,109908.0,28.91,29.1,28.83,28.86,109908.0
2025-04-23 12:50:00,28.84,29.12,28.84,29.06,77198.0,28.84,29.12,28.84,29.06,77198.0
2025-04-23 13:00:00,29.06,29.28,28.84,29.23,43359.0,29.06,29.28,28.84,29.23,43359.0
2025-04-23 13:10:00,29.24,29.42,29.2,29.34,64332.0,29.24,29.42,29.2,29.34,64332.0
2025-04-23 13:20:00,29.32,29.37,29.21,29.22,42022.0,29.32,29.37,29.21,29.22,42022.0
2025-04-23 13:30:00,29.22,29.28,29.02,29.21,73073.0,29.22,29.28,29.02,29.21,73073.0
2025-04-23 13:40:00,29.23,29.4,29.14,29.37,96437.0,29.23,29.4,29.14,29.37,96437.0
2025-04-23 13:50:00,29.36,29.55,29.34,29.45,104403.0,29.36,29.55,29.34,29.45,104403.0
2025-04-23 14:00:00,29.45,29.5,29.34,29.46,47011.0,29.45,29.5,29.34,29.46,47011.0
2025-04-23 14:10:00,29.46,29.49,29.2,29.33,100667.0,29.46,29.49,29.2,29.33,100667.0
2025-04-23 14:20:00,29.36,29.5,29.12,29.14,49127.0,29.36,29.5,29.12,29.14,49127.0
2025-04-23 14:30:00,29.15,29.22,29.08,29.16,57122.0,29.15,29.22,29.08,29.16,57122.0
2025-04-23 14:40:00,29.14,29.17,29.0,29.08,95354.0,29.14,29.17,29.0,29.08,95354.0
2025-04-23 14:50:00,29.09,29.1,28.87,28.98,100613.0,29.09,29.1,28.87,28.98,100613.0
2025-04-23 15:00:00,28.98,29.12,28.77,28.8,105586.0,28.98,29.12,28.77,28.8,105586.0
2025-04-23 15:10:00,28.79,28.85,28.68,28.76,85839.0,28.79,28.85,28.68,28.76,85839.0
2025-04-23 15:20:00,28.76,28.79,28.59,28.64,96996.0,28.76,28.79,28.59,28.64,96996.0
2025-04-23 15:30:00,28.65,28.72,28.27,28.37,124804.0,28.65,28.72,28.27,28.37,124804.0
2025-04-23 15:40:00,28.38,28.42,28.19,28.36,164265.0,28.38,28.42,28.19,28.36,164265.0
2025-04-23 15:50:00,28.32,28.46,28.19,28.28,770691.0,28.32,28.46,28.19,28.28,770691.0
2025-04-24 09:30:00,28.35,28.74,28.27,28.56,97019.0,28.35,28.74,28.27,28.56,97019.0
2025-04-24 09:40:00,28.55,29.07,28.54,28.66,69793.0,28.55,29.07,28.54,28.66,69793.0
2025-04-24 09:50:00,28.63,28.98,28.61,28.98,46805.0,28.63,28.98,28.61,28.98,46805.0
2025-04-24 10:00:00,28.96,29.21,28.88,28.88,97490.0,28.96,29.21,28.88,28.88,97490.0
2025-04-24 10:10:00,28.87,28.89,28.54,28.74,124563.0,28.87,28.89,28.54,28.74,124563.0
2025-04-24 10:20:00,28.74,28.91,28.67,28.85,87761.0,28.74,28.91,28.67,28.85,87761.0
2025-04-24 10:30:00,28.88,29.25,28.87,29.17,69297.0,28.88,29.25,28.87,29.17,69297.0
2025-04-24 10:40:00,29.18,29.27,29.09,29.2,66881.0,29.18,29.27,29.09,29.2,66881.0
2025-04-24 10:50:00,29.23,29.42,29.15,29.37,64211.0,29.23,29.42,29.15,29.37,64211.0
2025-04-24 11:00:00,29.37,29.47,29.3,29.46,138672.0,29.37,29.47,29.3,29.46,138672.0
2025-04-24 11:10:00,29.46,29.62,29.36,29.43,152728.0,29.46,29.62,29.36,29.43,152728.0
2025-04-24 11:20:00,29.44,29.44,29.1,29.13,41569.0,29.44,29.44,29.1,29.13,41569.0
2025-04-24 11:30:00,29.13,29.24,29.03,29.14,35771.0,29.13,29.24,29.03,29.14,35771.0
2025-04-24 11:40:00,29.16,29.21,29.04,29.11,37307.0,29.16,29.21,29.04,29.11,37307.0
2025-04-24 11:50:00,29.06,29.25,29.05,29.12,28478.0,29.06,29.25,29.05,29.12,28478.0
2025-04-24 12:00:00,29.14,29.26,29.14,29.21,36445.0,29.14,29.26,29.14,29.21,36445.0
2025-04-24 12:10:00,29.2,29.34,29.18,29.21,46771.0,29.2,29.34,29.18,29.21,46771.0
2025-04-24 12:20:00,29.19,29.4,29.18,29.36,69165.0,29.19,29.4,29.18,29.36,69165.0
2025-04-24 12:30:00,29.34,29.52,29.34,29.52,49273.0,29.34,29.52,29.34,29.52,49273.0
2025-04-24 12:40:00,29.52,29.55,29.4,29.45,23656.0,29.52,29.55,29.4,29.45,23656.0
2025-04-24 12:50:00,29.47,29.57,29.45,29.47,29352.0,29.47,29.57,29.45,29.47,29352.0
2025-04-24 13:00:00,29.46,29.53,29.33,29.33,29109.0,29.46,29.53,29.33,29.33,29109.0
2025-04-24 13:10:00,29.36,29.45,29.28,29.31,24121.0,29.36,29.45,29.28,29.31,24121.0
2025-04-24 13:20:00,29.31,29.43,29.29,29.41,19582.0,29.31,29.43,29.29,29.41,19582.0
2025-04-24 13:30:00,29.41,29.53,29.4,29.45,24471.0,29.41,29.53,29.4,29.45,24471.0
2025-04-24 13:40:00,29.46,29.51,29.4,29.51,24857.0,29.46,29.51,29.4,29.51,24857.0
2025-04-24 13:50:00,29.51,29.62,29.49,29.6,38244.0,29.51,29.62,29.49,29.6,38244.0
2025-04-24 14:00:00,29.6,29.68,29.53,29.54,38770.0,29.6,29.68,29.53,29.54,38770.0
2025-04-24 14:10:00,29.54,29.58,29.46,29.53,34021.0,29.54,29.58,29.46,29.53,34021.0
2025-04-24 14:20:00,29.53,29.6,29.52,29.55,21094.0,29.53,29.6,29.52,29.55,21094.0
2025-04-24 14:30:00,29.56,29.71,29.55,29.67,27994.0,29.56,29.71,29.55,29.67,27994.0
2025-04-24 14:40:00,29.66,29.8,29.65,29.76,61814.0,29.66,29.8,29.65,29.76,61814.0
2025-04-24 14:50:00,29.76,29.84,29.75,29.75,34390.0,29.76,29.84,29.75,29.75,34390.0
2025-04-24 15:00:00,29.73,29.79,29.65,29.67,57599.0,29.73,29.79,29.65,29.67,57599.0
2025-04-24 15:10:00,29.67,29.72,29.55,29.64,46605.0,29.67,29.72,29.55,29.64,46605.0
2025-04-24 15:20:00,29.63,29.69,29.47,29.47,54498.0,29.63,29.69,29.47,29.47,54498.0
2025-04-24 15:30:00,29.48,29.77,29.47,29.7,75382.0,29.48,29.77,29.47,29.7,75382.0
2025-04-24 15:40:00,29.7,29.75,29.63,29.75,76466.0,29.7,29.75,29.63,29.75,76466.0
2025-04-24 15:50:00,29.76,29.78,29.36,29.43,405557.0,29.76,29.78,29.36,29.43,405557.0
2025-04-25 09:30:00,28.8,29.13,28.58,28.88,182049.0,28.8,29.13,28.58,28.88,182049.0
2025-04-25 09:40:00,28.93,29.0,28.37,28.41,96353.0,28.93,29.0,28.37,28.41,96353.0
2025-04-25 09:50:00,28.41,28.53,28.2,28.41,89226.0,28.41,28.53,28.2,28.41,89226.0
2025-04-25 10:00:00,28.42,28.94,28.35,28.94,89710.0,28.42,28.94,28.35,28.94,89710.0
2025-04-25 10:10:00,28.92,29.11,28.83,28.94,41782.0,28.92,29.11,28.83,28.94,41782.0
2025-04-25 10:20:00,28.96,29.0,28.77,28.88,38122.0,28.96,29.0,28.77,28.88,38122.0
2025-04-25 10:30:00,28.87,29.21,28.76,29.2,60782.0,28.87,29.21,28.76,29.2,60782.0
2025-04-25 10:40:00,29.21,29.35,29.12,29.17,99986.0,29.21,29.35,29.12,29.17,99986.0
2025-04-25 10:50:00,29.15,29.18,29.03,29.18,42878.0,29.15,29.18,29.03,29.18,42878.0
2025-04-25 11:00:00,29.18,29.37,29.06,29.33,35407.0,29.18,29.37,29.06,29.33,35407.0
2025-04-25 11:10:00,29.3,29.45,29.2,29.45,48034.0,29.3,29.45,29.2,29.45,48034.0
2025-04-25 11:20:00,29.41,29.44,29.22,29.24,28352.0,29.41,29.44,29.22,29.24,28352.0
2025-04-25 11:30:00,29.24,29.27,28.97,29.08,45549.0,29.24,29.27,28.97,29.08,45549.0
2025-04-25 11:40:00,29.07,29.21,29.04,29.08,27691.0,29.07,29.21,29.04,29.08,27691.0
2025-04-25 11:50:00,29.08,29.16,29.06,29.07,22769.0,29.08,29.16,29.06,29.07,22769.0
2025-04-25 12:00:00,29.1,29.22,29.09,29.19,23981.0,29.1,29.22,29.09,29.19,23981.0
2025-04-25 12:10:00,29.18,29.26,29.14,29.14,22137.0,29.18,29.26,29.14,29.14,22137.0
2025-04-25 12:20:00,29.15,29.2,29.04,29.11,26373.0,29.15,29.2,29.04,29.11,26373.0
2025-04-25 12:30:00,29.11,29.31,29.1,29.25,17804.0,29.11,29.31,29.1,29.25,17804.0
2025-04-25 12:40:00,29.25,29.4,29.23,29.33,24953.0,29.25,29.4,29.23,29.33,24953.0
2025-04-25 12:50:00,29.29,29.34,29.2,29.23,40663.0,29.29,29.34,29.2,29.23,40663.0
2025-04-25 13:00:00,29.21,29.43,29.21,29.4,30961.0,29.21,29.43,29.21,29.4,30961.0
2025-04-25 13:10:00,29.4,29.55,29.37,29.52,30442.0,29.4,29.55,29.37,29.52,30442.0
2025-04-25 13:20:00,29.51,29.66,29.39,29.66,67210.0,29.51,29.66,29.39,29.66,67210.0
2025-04-25 13:30:00,29.64,29.66,29.43,29.43,47969.0,29.64,29.66,29.43,29.43,47969.0
2025-04-25 13:40:00,29.4,29.52,29.19,29.24,35170.0,29.4,29.52,29.19,29.24,35170.0
2025-04-25 13:50:00,29.24,29.24,28.8,28.92,41580.0,29.24,29.24,28.8,28.92,41580.0
2025-04-25 14:00:00,28.93,29.2,28.92,29.2,34600.0,28.93,29.2,28.92,29.2,34600.0
2025-04-25 14:10:00,29.2,29.23,29.11,29.19,36519.0,29.2,29.23,29.11,29.19,36519.0
2025-04-25 14:20:00,29.17,29.33,29.14,29.23,33072.0,29.17,29.33,29.14,29.23,33072.0
2025-04-25 14:30:00,29.24,29.39,29.24,29.39,33854.0,29.24,29.39,29.24,29.39,33854.0
2025-04-25 14:40:00,29.4,29.48,29.37,29.45,33643.0,29.4,29.48,29.37,29.45,33643.0
2025-04-25 14:50:00,29.44,29.49,29.28,29.32,47166.0,29.44,29.49,29.28,29.32,47166.0
2025-04-25 15:00:00,29.29,29.35,29.22,29.26,33006.0,29.29,29.35,29.22,29.26,33006.0
2025-04-25 15:10:00,29.26,29.3,29.11,29.17,67657.0,29.26,29.3,29.11,29.17,67657.0
2025-04-25 15:20:00,29.17,29.24,29.12,29.14,75318.0,29.17,29.24,29.12,29.14,75318.0
2025-04-25 15:30:00,29.14,29.29,29.11,29.2,126410.0,29.14,29.29,29.11,29.2,126410.0
2025-04-25 15:40:00,29.17,29.27,29.14,29.26,107395.0,29.17,29.27,29.14,29.26,107395.0
2025-04-25 15:50:00,29.29,29.36,29.15,29.23,346659.0,29.29,29.36,29.15,29.23,346659.0
2025-04-28 09:30:00,29.64,30.84,29.63,30.61,358264.0,29.64,30.84,29.63,30.61,358264.0
2025-04-28 09:40:00,30.55,31.09,30.44,30.9,203081.0,30.55,31.09,30.44,30.9,203081.0
2025-04-28 09:50:00,30.87,30.9,29.91,30.25,181524.0,30.87,30.9,29.91,30.25,181524.0
2025-04-28 10:00:00,30.24,30.92,30.08,30.83,144674.0,30.24,30.92,30.08,30.83,144674.0
2025-04-28 10:10:00,30.83,31.07,30.73,30.96,156330.0,30.83,31.07,30.73,30.96,156330.0
2025-04-28 10:20:00,30.99,31.03,30.84,30.95,132722.0,30.99,31.03,30.84,30.95,132722.0
2025-04-28 10:30:00,30.94,31.2,30.79,31.13,115905.0,30.94,31.2,30.79,31.13,115905.0
2025-04-28 10:40:00,31.14,31.16,30.91,30.99,69337.0,31.14,31.16,30.91,30.99,69337.0
2025-04-28 10:50:00,30.97,30.98,30.65,30.83,88019.0,30.97,30.98,30.65,30.83,88019.0
2025-04-28 11:00:00,30.74,30.93,30.57,30.61,77893.0,30.74,30.93,30.57,30.61,77893.0
2025-04-28 11:10:00,30.62,30.71,30.4,30.44,111327.0,30.62,30.71,30.4,30.44,111327.0
2025-04-28 11:20:00,30.44,30.45,30.08,30.12,92871.0,30.44,30.45,30.08,30.12,92871.0
2025-04-28 11:30:00,30.16,30.54,30.15,30.5,54004.0,30.16,30.54,30.15,30.5,54004.0
2025-04-28 11:40:00,30.51,30.56,30.39,30.4,63783.0,30.51,30.56,30.39,30.4,63783.0
2025-04-28 11:50:00,30.39,30.56,30.33,30.47,63833.0,30.39,30.56,30.33,30.47,63833.0
2025-04-28 12:00:00,30.48,30.51,30.34,30.36,40202.0,30.48,30.51,30.34,30.36,40202.0
2025-04-28 12:10:00,30.37,30.41,30.22,30.35,48274.0,30.37,30.41,30.22,30.35,48274.0
2025-04-28 12:20:00,30.38,30.41,30.11,30.2,86895.0,30.38,30.41,30.11,30.2,86895.0
2025-04-28 12:30:00,30.24,30.35,30.2,30.28,55992.0,30.24,30.35,30.2,30.28,55992.0
2025-04-28 12:40:00,30.29,30.4,30.23,30.39,49005.0,30.29,30.4,30.23,30.39,49005.0
2025-04-28 12:50:00,30.39,30.42,30.21,30.23,62833.0,30.39,30.42,30.21,30.23,62833.0
2025-04-28 13:00:00,30.24,30.27,30.15,30.19,39117.0,30.24,30.27,30.15,30.19,39117.0
2025-04-28 13:10:00,30.19,30.2,29.91,29.96,123612.0,30.19,30.2,29.91,29.96,123612.0
2025-04-28 13:20:00,29.96,30.12,29.91,29.99,66289.0,29.96,30.12,29.91,29.99,66289.0
2025-04-28 13:30:00,29.98,30.25,29.98,30.21,59758.0,29.98,30.25,29.98,30.21,59758.0
2025-04-28 13:40:00,30.22,30.38,30.21,30.34,60034.0,30.22,30.38,30.21,30.34,60034.0
2025-04-28 13:50:00,30.35,30.41,30.28,30.38,73289.0,30.35,30.41,30.28,30.38,73289.0
2025-04-28 14:00:00,30.37,30.51,30.34,30.46,74616.0,30.37,30.51,30.34,30.46,74616.0
2025-04-28 14:10:00,30.45,30.49,30.36,30.42,67454.0,30.45,30.49,30.36,30.42,67454.0
2025-04-28 14:20:00,30.42,30.54,30.37,30.48,76327.0,30.42,30.54,30.37,30.48,76327.0
2025-04-28 14:30:00,30.48,30.76,30.48,30.76,46070.0,30.48,30.76,30.48,30.76,46070.0
2025-04-28 14:40:00,30.76,30.85,30.75,30.82,65184.0,30.76,30.85,30.75,30.82,65184.0
2025-04-28 14:50:00,30.79,30.86,30.71,30.74,82468.0,30.79,30.86,30.71,30.74,82468.0
2025-04-28 15:00:00,30.76,30.99,30.76,30.84,93537.0,30.76,30.99,30.76,30.84,93537.0
2025-04-28 15:10:00,30.83,30.85,30.73,30.75,88556.0,30.83,30.85,30.73,30.75,88556.0
2025-04-28 15:20:00,30.75,30.93,30.73,30.84,339507.0,30.75,30.93,30.73,30.84,339507.0
2025-04-28 15:30:00,30.84,30.89,30.69,30.74,184783.0,30.84,30.89,30.69,30.74,184783.0
2025-04-28 15:40:00,30.75,30.89,30.72,30.84,195419.0,30.75,30.89,30.72,30.84,195419.0
2025-04-28 15:50:00,30.85,31.05,30.81,31.02,1008812.0,30.85,31.05,30.81,31.02,1008812.0
2025-04-29 09:30:00,30.66,31.05,30.51,30.73,180933.0,30.66,31.05,30.51,30.73,180933.0
2025-04-29 09:40:00,30.74,31.01,30.62,30.9,118669.0,30.74,31.01,30.62,30.9,118669.0
2025-04-29 09:50:00,30.94,31.14,30.88,30.91,76237.0,30.94,31.14,30.88,30.91,76237.0
2025-04-29 10:00:00,30.86,31.39,30.84,31.25,84032.0,30.86,31.39,30.84,31.25,84032.0
2025-04-29 10:10:00,31.25,31.28,30.97,31.03,61177.0,31.25,31.28,30.97,31.03,61177.0
2025-04-29 10:20:00,31.03,31.03,30.6,30.69,62803.0,31.03,31.03,30.6,30.69,62803.0
2025-04-29 10:30:00,30.68,30.86,30.44,30.83,134851.0,30.68,30.86,30.44,30.83,134851.0
2025-04-29 10:40:00,30.83,30.89,30.68,30.82,45269.0,30.83,30.89,30.68,30.82,45269.0
2025-04-29 10:50:00,30.8,30.89,30.65,30.79,50592.0,30.8,30.89,30.65,30.79,50592.0
2025-04-29 11:00:00,30.79,30.81,30.52,30.58,45245.0,30.79,30.81,30.52,30.58,45245.0
2025-04-29 11:10:00,30.56,30.8,30.52,30.7,31952.0,30.56,30.8,30.52,30.7,31952.0
2025-04-29 11:20:00,30.72,30.89,30.72,30.8,43549.0,30.72,30.89,30.72,30.8,43549.0
2025-04-29 11:30:00,30.82,30.83,30.69,30.81,27499.0,30.82,30.83,30.69,30.81,27499.0
2025-04-29 11:40:00,30.81,31.0,30.8,30.83,101120.0,30.81,31.0,30.8,30.83,101120.0
2025-04-29 11:50:00,30.83,30.94,30.77,30.81,36359.0,30.83,30.94,30.77,30.81,36359.0
2025-04-29 12:00:00,30.83,31.04,30.81,31.02,51113.0,30.83,31.04,30.81,31.02,51113.0
2025-04-29 12:10:00,31.02,31.21,30.95,31.15,56693.0,31.02,31.21,30.95,31.15,56693.0
2025-04-29 12:20:00,31.13,31.22,30.93,31.02,32995.0,31.13,31.22,30.93,31.02,32995.0
2025-04-29 12:30:00,31.02,31.07,30.99,31.03,18700.0,31.02,31.07,30.99,31.03,18700.0
2025-04-29 12:40:00,31.03,31.17,30.83,30.88,36895.0,31.03,31.17,30.83,30.88,36895.0
2025-04-29 12:50:00,30.9,30.94,30.6,30.65,51711.0,30.9,30.94,30.6,30.65,51711.0
2025-04-29 13:00:00,30.64,30.79,30.61,30.75,61880.0,30.64,30.79,30.61,30.75,61880.0
2025-04-29 13:10:00,30.75,30.98,30.75,30.98,60199.0,30.75,30.98,30.75,30.98,60199.0
2025-04-29 13:20:00,30.96,31.01,30.91,30.96,17979.0,30.96,31.01,30.91,30.96,17979.0
2025-04-29 13:30:00,30.96,31.09,30.93,31.08,32058.0,30.96,31.09,30.93,31.08,32058.0
2025-04-29 13:40:00,31.1,31.17,31.03,31.17,47834.0,31.1,31.17,31.03,31.17,47834.0
2025-04-29 13:50:00,31.16,31.18,31.0,31.02,76168.0,31.16,31.18,31.0,31.02,76168.0
2025-04-29 14:00:00,31.03,31.3,30.98,31.24,44659.0,31.03,31.3,30.98,31.24,44659.0
2025-04-29 14:10:00,31.24,31.3,31.21,31.22,24987.0,31.24,31.3,31.21,31.22,24987.0
2025-04-29 14:20:00,31.23,31.29,31.15,31.25,34040.0,31.23,31.29,31.15,31.25,34040.0
2025-04-29 14:30:00,31.25,31.29,31.18,31.28,31589.0,31.25,31.29,31.18,31.28,31589.0
2025-04-29 14:40:00,31.27,31.35,31.24,31.29,37493.0,31.27,31.35,31.24,31.29,37493.0
2025-04-29 14:50:00,31.31,31.37,31.28,31.33,35117.0,31.31,31.37,31.28,31.33,35117.0
2025-04-29 15:00:00,31.33,31.39,31.23,31.27,58876.0,31.33,31.39,31.23,31.27,58876.0
2025-04-29 15:10:00,31.3,31.33,31.16,31.16,50699.0,31.3,31.33,31.16,31.16,50699.0
2025-04-29 15:20:00,31.16,31.29,31.14,31.27,70051.0,31.16,31.29,31.14,31.27,70051.0
2025-04-29 15:30:00,31.27,31.31,31.12,31.13,242303.0,31.27,31.31,31.12,31.13,242303.0
2025-04-29 15:40:00,31.14,31.32,31.11,31.3,155771.0,31.14,31.32,31.11,31.3,155771.0
2025-04-29 15:50:00,31.31,31.32,31.06,31.18,683744.0,31.31,31.32,31.06,31.18,683744.0
2025-04-30 09:30:00,29.8,30.04,29.18,29.24,240735.0,29.8,30.04,29.18,29.24,240735.0
2025-04-30 09:40:00,29.24,29.34,29.05,29.27,240693.0,29.24,29.34,29.05,29.27,240693.0
2025-04-30 09:50:00,29.25,29.27,28.8,28.8,213885.0,29.25,29.27,28.8,28.8,213885.0
2025-04-30 10:00:00,28.77,29.31,28.77,29.17,227118.0,28.77,29.31,28.77,29.17,227118.0
2025-04-30 10:10:00,29.21,29.43,29.19,29.26,110993.0,29.21,29.43,29.19,29.26,110993.0
2025-04-30 10:20:00,29.26,29.47,29.2,29.43,94227.0,29.26,29.47,29.2,29.43,94227.0
2025-04-30 10:30:00,29.43,29.64,29.25,29.28,259882.0,29.43,29.64,29.25,29.28,259882.0
2025-04-30 10:40:00,29.27,29.31,29.02,29.07,131722.0,29.27,29.31,29.02,29.07,131722.0
2025-04-30 10:50:00,29.07,29.26,28.98,29.24,163150.0,29.07,29.26,28.98,29.24,163150.0
2025-04-30 11:00:00,29.25,29.49,29.19,29.46,99878.0,29.25,29.49,29.19,29.46,99878.0
2025-04-30 11:10:00,29.46,29.62,29.43,29.48,97206.0,29.46,29.62,29.43,29.48,97206.0
2025-04-30 11:20:00,29.46,29.57,29.38,29.54,107763.0,29.46,29.57,29.38,29.54,107763.0
2025-04-30 11:30:00,29.51,29.52,29.4,29.52,64163.0,29.51,29.52,29.4,29.52,64163.0
2025-04-30 11:40:00,29.52,29.63,29.45,29.61,49640.0,29.52,29.63,29.45,29.61,49640.0
2025-04-30 11:50:00,29.63,29.82,29.58,29.78,54612.0,29.63,29.82,29.58,29.78,54612.0
2025-04-30 12:00:00,29.79,29.8,29.61,29.68,64341.0,29.79,29.8,29.61,29.68,64341.0
2025-04-30 12:10:00,29.72,29.76,29.44,29.45,123984.0,29.72,29.76,29.44,29.45,123984.0
2025-04-30 12:20:00,29.47,29.5,29.3,29.32,39251.0,29.47,29.5,29.3,29.32,39251.0
2025-04-30 12:30:00,29.31,29.55,29.3,29.53,35472.0,29.31,29.55,29.3,29.53,35472.0
2025-04-30 12:40:00,29.53,29.64,29.5,29.55,55398.0,29.53,29.64,29.5,29.55,55398.0
2025-04-30 12:50:00,29.54,29.59,29.48,29.54,69334.0,29.54,29.59,29.48,29.54,69334.0
2025-04-30 13:00:00,29.55,29.65,29.47,29.6,41660.0,29.55,29.65,29.47,29.6,41660.0
2025-04-30 13:10:00,29.59,29.69,29.52,29.64,48248.0,29.59,29.69,29.52,29.64,48248.0
2025-04-30 13:20:00,29.62,29.69,29.57,29.67,69748.0,29.62,29.69,29.57,29.67,69748.0
2025-04-30 13:30:00,29.67,29.77,29.59,29.62,118166.0,29.67,29.77,29.59,29.62,118166.0
2025-04-30 13:40:00,29.62,29.67,29.57,29.59,88965.0,29.62,29.67,29.57,29.59,88965.0
2025-04-30 13:50:00,29.59,29.61,29.47,29.48,115870.0,29.59,29.61,29.47,29.48,115870.0
2025-04-30 14:00:00,29.47,29.63,29.41,29.42,167391.0,29.47,29.63,29.41,29.42,167391.0
2025-04-30 14:10:00,29.44,29.74,29.42,29.74,130462.0,29.44,29.74,29.42,29.74,130462.0
2025-04-30 14:20:00,29.74,29.8,29.59,29.68,176603.0,29.74,29.8,29.59,29.68,176603.0
2025-04-30 14:30:00,29.68,29.75,29.52,29.52,74592.0,29.68,29.75,29.52,29.52,74592.0
2025-04-30 14:40:00,29.54,29.65,29.52,29.64,90681.0,29.54,29.65,29.52,29.64,90681.0
2025-04-30 14:50:00,29.64,29.68,29.51,29.51,127056.0,29.64,29.68,29.51,29.51,127056.0
2025-04-30 15:00:00,29.52,29.69,29.46,29.66,145614.0,29.52,29.69,29.46,29.66,145614.0
2025-04-30 15:10:00,29.67,29.79,29.61,29.66,206109.0,29.67,29.79,29.61,29.66,206109.0
2025-04-30 15:20:00,29.66,29.74,29.57,29.64,199619.0,29.66,29.74,29.57,29.64,199619.0
2025-04-30 15:30:00,29.65,29.74,29.61,29.67,270467.0,29.65,29.74,29.61,29.67,270467.0
2025-04-30 15:40:00,29.67,30.23,29.66,30.23,472126.0,29.67,30.23,29.66,30.23,472126.0
2025-04-30 15:50:00,30.24,30.67,29.98,30.2,1668891.0,30.24,30.67,29.98,30.2,1668891.0
2025-05-01 09:30:00,32.4,32.74,31.27,31.62,682901.0,32.4,32.74,31.27,31.62,682901.0
2025-05-01 09:40:00,31.64,31.83,30.65,30.7,562083.0,31.64,31.83,30.65,30.7,562083.0
2025-05-01 09:50:00,30.73,30.83,29.95,30.0,315115.0,30.73,30.83,29.95,30.0,315115.0
2025-05-01 10:00:00,30.11,30.97,30.01,30.17,200876.0,30.11,30.97,30.01,30.17,200876.0
2025-05-01 10:10:00,30.12,30.76,30.12,30.62,183549.0,30.12,30.76,30.12,30.62,183549.0
2025-05-01 10:20:00,30.62,30.76,30.42,30.56,169492.0,30.62,30.76,30.42,30.56,169492.0
2025-05-01 10:30:00,30.59,31.2,30.58,31.15,143333.0,30.59,31.2,30.58,31.15,143333.0
2025-05-01 10:40:00,31.14,31.37,31.09,31.29,121106.0,31.14,31.37,31.09,31.29,121106.0
2025-05-01 10:50:00,31.29,31.37,31.05,31.28,104700.0,31.29,31.37,31.05,31.28,104700.0
2025-05-01 11:00:00,31.31,31.73,31.2,31.73,194645.0,31.31,31.73,31.2,31.73,194645.0
2025-05-01 11:10:00,31.73,31.78,31.46,31.55,183823.0,31.73,31.78,31.46,31.55,183823.0
2025-05-01 11:20:00,31.58,31.58,31.33,31.49,129818.0,31.58,31.58,31.33,31.49,129818.0
2025-05-01 11:30:00,31.47,31.66,31.38,31.5,109631.0,31.47,31.66,31.38,31.5,109631.0
2025-05-01 11:40:00,31.54,31.55,31.11,31.18,56208.0,31.54,31.55,31.11,31.18,56208.0
2025-05-01 11:50:00,31.18,31.29,30.95,31.13,80894.0,31.18,31.29,30.95,31.13,80894.0
2025-05-01 12:00:00,31.1,31.16,30.97,31.13,52786.0,31.1,31.16,30.97,31.13,52786.0
2025-05-01 12:10:00,31.13,31.17,30.9,31.0,50657.0,31.13,31.17,30.9,31.0,50657.0
2025-05-01 12:20:00,31.02,31.14,30.93,31.07,71639.0,31.02,31.14,30.93,31.07,71639.0
2025-05-01 12:30:00,31.09,31.25,31.05,31.2,45907.0,31.09,31.25,31.05,31.2,45907.0
2025-05-01 12:40:00,31.21,31.22,30.74,30.83,61522.0,31.21,31.22,30.74,30.83,61522.0
2025-05-01 12:50:00,30.83,30.89,30.71,30.72,81205.0,30.83,30.89,30.71,30.72,81205.0
2025-05-01 13:00:00,30.75,30.85,30.65,30.7,46491.0,30.75,30.85,30.65,30.7,46491.0
2025-05-01 13:10:00,30.72,31.05,30.68,31.0,72193.0,30.72,31.05,30.68,31.0,72193.0
2025-05-01 13:20:00,30.99,30.99,30.66,30.77,31408.0,30.99,30.99,30.66,30.77,31408.0
2025-05-01 13:30:00,30.79,30.89,30.73,30.84,31321.0,30.79,30.89,30.73,30.84,31321.0
2025-05-01 13:40:00,30.81,31.11,30.74,30.99,47910.0,30.81,31.11,30.74,30.99,47910.0
2025-05-01 13:50:00,30.96,31.05,30.88,30.88,34733.0,30.96,31.05,30.88,30.88,34733.0
2025-05-01 14:00:00,30.91,31.24,30.91,31.17,58586.0,30.91,31.24,30.91,31.17,58586.0
2025-05-01 14:10:00,31.16,31.27,31.11,31.19,50590.0,31.16,31.27,31.11,31.19,50590.0
2025-05-01 14:20:00,31.22,31.23,31.04,31.08,63837.0,31.22,31.23,31.04,31.08,63837.0
2025-05-01 14:30:00,31.09,31.24,31.02,31.23,53078.0,31.09,31.24,31.02,31.23,53078.0
2025-05-01 14:40:00,31.25,31.44,31.21,31.33,68896.0,31.25,31.44,31.21,31.33,68896.0
2025-05-01 14:50:00,31.34,31.4,31.19,31.2,49103.0,31.34,31.4,31.19,31.2,49103.0
2025-05-01 15:00:00,31.19,31.24,31.06,31.14,58158.0,31.19,31.24,31.06,31.14,58158.0
2025-05-01 15:10:00,31.15,31.31,31.12,31.17,60752.0,31.15,31.31,31.12,31.17,60752.0
2025-05-01 15:20:00,31.17,31.74,31.17,31.66,189208.0,31.17,31.74,31.17,31.66,189208.0
2025-05-01 15:30:00,31.67,32.0,31.63,31.84,225122.0,31.67,32.0,31.63,31.84,225122.0
2025-05-01 15:40:00,31.84,32.01,31.6,31.63,271009.0,31.84,32.01,31.6,31.63,271009.0
2025-05-01 15:50:00,31.63,31.65,31.14,31.26,873364.0,31.63,31.65,31.14,31.26,873364.0
2025-05-02 09:30:00,32.94,32.95,32.04,32.27,543922.0,32.94,32.95,32.04,32.27,543922.0
2025-05-02 09:40:00,32.27,32.43,31.66,31.78,193182.0,32.27,32.43,31.66,31.78,193182.0
2025-05-02 09:50:00,31.84,31.91,31.52,31.63,144032.0,31.84,31.91,31.52,31.63,144032.0
2025-05-02 10:00:00,31.59,32.08,31.57,32.05,204314.0,31.59,32.08,31.57,32.05,204314.0
2025-05-02 10:10:00,32.05,32.38,31.98,32.11,221907.0,32.05,32.38,31.98,32.11,221907.0
2025-05-02 10:20:00,32.12,32.21,31.94,32.02,159573.0,32.12,32.21,31.94,32.02,159573.0
2025-05-02 10:30:00,32.02,32.1,31.82,31.89,114702.0,32.02,32.1,31.82,31.89,114702.0
2025-05-02 10:40:00,31.89,32.03,31.71,32.0,88782.0,31.89,32.03,31.71,32.0,88782.0
2025-05-02 10:50:00,32.02,32.19,31.94,32.16,168550.0,32.02,32.19,31.94,32.16,168550.0
2025-05-02 11:00:00,32.19,32.74,32.16,32.69,175658.0,32.19,32.74,32.16,32.69,175658.0
2025-05-02 11:10:00,32.69,33.1,32.67,32.91,299265.0,32.69,33.1,32.67,32.91,299265.0
2025-05-02 11:20:00,32.9,33.04,32.64,32.67,89830.0,32.9,33.04,32.64,32.67,89830.0
2025-05-02 11:30:00,32.64,33.04,32.62,32.9,99592.0,32.64,33.04,32.62,32.9,99592.0
2025-05-02 11:40:00,32.88,33.09,32.8,32.95,111014.0,32.88,33.09,32.8,32.95,111014.0
2025-05-02 11:50:00,32.94,32.99,32.63,32.97,106282.0,32.94,32.99,32.63,32.97,106282.0
2025-05-02 12:00:00,32.97,33.59,32.93,33.37,128986.0,32.97,33.59,32.93,33.37,128986.0
2025-05-02 12:10:00,33.39,33.64,33.33,33.59,113748.0,33.39,33.64,33.33,33.59,113748.0
2025-05-02 12:20:00,33.58,33.75,33.49,33.57,97877.0,33.58,33.75,33.49,33.57,97877.0
2025-05-02 12:30:00,33.59,33.8,33.49,33.73,132642.0,33.59,33.8,33.49,33.73,132642.0
2025-05-02 12:40:00,33.71,33.98,33.65,33.97,100517.0,33.71,33.98,33.65,33.97,100517.0
2025-05-02 12:50:00,33.98,33.99,33.71,33.78,112764.0,33.98,33.99,33.71,33.78,112764.0
2025-05-02 13:00:00,33.77,33.82,33.63,33.63,43708.0,33.77,33.82,33.63,33.63,43708.0
2025-05-02 13:10:00,33.64,33.73,33.36,33.53,160713.0,33.64,33.73,33.36,33.53,160713.0
2025-05-02 13:20:00,33.53,33.8,33.41,33.7,137640.0,33.53,33.8,33.41,33.7,137640.0
2025-05-02 13:30:00,33.7,33.88,33.58,33.6,106136.0,33.7,33.88,33.58,33.6,106136.0
2025-05-02 13:40:00,33.58,33.67,33.46,33.65,129233.0,33.58,33.67,33.46,33.65,129233.0
2025-05-02 13:50:00,33.65,33.85,33.57,33.85,101509.0,33.65,33.85,33.57,33.85,101509.0
2025-05-02 14:00:00,33.85,34.01,33.8,33.95,104382.0,33.85,34.01,33.8,33.95,104382.0
2025-05-02 14:10:00,33.95,34.09,33.88,34.08,85238.0,33.95,34.09,33.88,34.08,85238.0
2025-05-02 14:20:00,34.08,34.13,33.98,34.01,103487.0,34.08,34.13,33.98,34.01,103487.0
2025-05-02 14:30:00,34.02,34.19,34.0,34.05,100169.0,34.02,34.19,34.0,34.05,100169.0
2025-05-02 14:40:00,34.05,34.18,33.89,33.9,89290.0,34.05,34.18,33.89,33.9,89290.0
2025-05-02 14:50:00,33.9,33.94,33.75,33.76,111081.0,33.9,33.94,33.75,33.76,111081.0
2025-05-02 15:00:00,33.77,33.94,33.73,33.94,96339.0,33.77,33.94,33.73,33.94,96339.0
2025-05-02 15:10:00,33.93,33.98,33.69,33.69,269017.0,33.93,33.98,33.69,33.69,269017.0
2025-05-02 15:20:00,33.68,33.71,33.44,33.54,159403.0,33.68,33.71,33.44,33.54,159403.0
2025-05-02 15:30:00,33.57,33.69,33.44,33.61,169206.0,33.57,33.69,33.44,33.61,169206.0
2025-05-02 15:40:00,33.64,33.87,33.64,33.65,214638.0,33.64,33.87,33.64,33.65,214638.0
2025-05-02 15:50:00,33.65,33.88,33.6,33.65,811507.0,33.65,33.88,33.6,33.65,811507.0
2025-05-05 09:30:00,32.35,32.86,31.98,32.01,258971.0,32.35,32.86,31.98,32.01,258971.0
2025-05-05 09:40:00,31.99,32.15,31.41,31.57,192373.0,31.99,32.15,31.41,31.57,192373.0
2025-05-05 09:50:00,31.57,31.72,31.47,31.5,96254.0,31.57,31.72,31.47,31.5,96254.0
2025-05-05 10:00:00,31.52,31.82,31.15,31.39,96579.0,31.52,31.82,31.15,31.39,96579.0
2025-05-05 10:10:00,31.38,31.5,31.17,31.36,90138.0,31.38,31.5,31.17,31.36,90138.0
2025-05-05 10:20:00,31.37,31.58,31.23,31.55,86057.0,31.37,31.58,31.23,31.55,86057.0
2025-05-05 10:30:00,31.57,31.83,31.57,31.62,100362.0,31.57,31.83,31.57,31.62,100362.0
2025-05-05 10:40:00,31.65,31.74,31.4,31.42,114703.0,31.65,31.74,31.4,31.42,114703.0
2025-05-05 10:50:00,31.42,31.49,31.28,31.48,123021.0,31.42,31.49,31.28,31.48,123021.0
2025-05-05 11:00:00,31.47,31.57,31.28,31.36,112340.0,31.47,31.57,31.28,31.36,112340.0
2025-05-05 11:10:00,31.37,31.38,31.03,31.21,118982.0,31.37,31.38,31.03,31.21,118982.0
2025-05-05 11:20:00,31.21,31.4,31.2,31.3,132036.0,31.21,31.4,31.2,31.3,132036.0
2025-05-05 11:30:00,31.31,31.32,30.92,30.98,139265.0,31.31,31.32,30.92,30.98,139265.0
2025-05-05 11:40:00,30.99,31.06,30.87,30.91,103499.0,30.99,31.06,30.87,30.91,103499.0
2025-05-05 11:50:00,30.91,31.06,30.85,30.99,86596.0,30.91,31.06,30.85,30.99,86596.0
2025-05-05 12:00:00,30.99,31.08,30.93,30.94,63166.0,30.99,31.08,30.93,30.94,63166.0
2025-05-05 12:10:00,30.95,31.2,30.94,31.15,91044.0,30.95,31.2,30.94,31.15,91044.0
2025-05-05 12:20:00,31.15,31.18,31.01,31.06,54629.0,31.15,31.18,31.01,31.06,54629.0
2025-05-05 12:30:00,31.06,31.07,30.87,30.92,74654.0,31.06,31.07,30.87,30.92,74654.0
2025-05-05 12:40:00,30.93,31.11,30.92,31.1,70788.0,30.93,31.11,30.92,31.1,70788.0
2025-05-05 12:50:00,31.11,31.38,31.07,31.36,63705.0,31.11,31.38,31.07,31.36,63705.0
2025-05-05 13:00:00,31.32,31.33,31.17,31.24,61260.0,31.32,31.33,31.17,31.24,61260.0
2025-05-05 13:10:00,31.24,31.28,31.19,31.22,29273.0,31.24,31.28,31.19,31.22,29273.0
2025-05-05 13:20:00,31.21,31.35,31.21,31.29,26442.0,31.21,31.35,31.21,31.29,26442.0
2025-05-05 13:30:00,31.29,31.52,31.28,31.52,73789.0,31.29,31.52,31.28,31.52,73789.0
2025-05-05 13:40:00,31.5,31.51,31.33,31.36,86114.0,31.5,31.51,31.33,31.36,86114.0
2025-05-05 13:50:00,31.36,31.49,31.36,31.43,43974.0,31.36,31.49,31.36,31.43,43974.0
2025-05-05 14:00:00,31.42,31.62,31.42,31.58,63153.0,31.42,31.62,31.42,31.58,63153.0
2025-05-05 14:10:00,31.57,31.57,31.44,31.49,61197.0,31.57,31.57,31.44,31.49,61197.0
2025-05-05 14:20:00,31.5,31.53,31.34,31.4,49096.0,31.5,31.53,31.34,31.4,49096.0
2025-05-05 14:30:00,31.39,31.46,31.37,31.38,44619.0,31.39,31.46,31.37,31.38,44619.0
2025-05-05 14:40:00,31.39,31.52,31.34,31.4,61222.0,31.39,31.52,31.34,31.4,61222.0
2025-05-05 14:50:00,31.41,31.45,31.24,31.26,80948.0,31.41,31.45,31.24,31.26,80948.0
2025-05-05 15:00:00,31.25,31.25,31.04,31.1,63557.0,31.25,31.25,31.04,31.1,63557.0
2025-05-05 15:10:00,31.1,31.15,31.03,31.04,66746.0,31.1,31.15,31.03,31.04,66746.0
2025-05-05 15:20:00,31.04,31.1,30.98,30.99,110311.0,31.04,31.1,30.98,30.99,110311.0
2025-05-05 15:30:00,30.98,31.28,30.97,31.27,103263.0,30.98,31.28,30.97,31.27,103263.0
2025-05-05 15:40:00,31.25,31.34,31.16,31.17,182544.0,31.25,31.34,31.16,31.17,182544.0
2025-05-05 15:50:00,31.17,31.17,30.9,30.91,650404.0,31.17,31.17,30.9,30.91,650404.0
2025-05-06 09:30:00,30.03,30.46,29.91,30.41,180756.0,30.03,30.46,29.91,30.41,180756.0
2025-05-06 09:40:00,30.31,30.31,30.11,30.15,90367.0,30.31,30.31,30.11,30.15,90367.0
2025-05-06 09:50:00,30.15,30.27,29.99,30.14,83310.0,30.15,30.27,29.99,30.14,83310.0
2025-05-06 10:00:00,30.16,30.27,30.01,30.16,72006.0,30.16,30.27,30.01,30.16,72006.0
2025-05-06 10:10:00,30.15,30.35,30.12,30.3,51614.0,30.15,30.35,30.12,30.3,51614.0
2025-05-06 10:20:00,30.3,30.56,30.28,30.49,68613.0,30.3,30.56,30.28,30.49,68613.0
2025-05-06 10:30:00,30.47,30.49,30.19,30.44,43983.0,30.47,30.49,30.19,30.44,43983.0
2025-05-06 10:40:00,30.42,30.49,30.24,30.25,37688.0,30.42,30.49,30.24,30.25,37688.0
2025-05-06 10:50:00,30.25,30.27,30.11,30.27,41466.0,30.25,30.27,30.11,30.27,41466.0
2025-05-06 11:00:00,30.29,30.43,30.23,30.26,52417.0,30.29,30.43,30.23,30.26,52417.0
2025-05-06 11:10:00,30.26,30.43,30.24,30.4,35826.0,30.26,30.43,30.24,30.4,35826.0
2025-05-06 11:20:00,30.41,30.53,30.36,30.53,48531.0,30.41,30.53,30.36,30.53,48531.0
2025-05-06 11:30:00,30.53,30.53,30.32,30.34,54539.0,30.53,30.53,30.32,30.34,54539.0
2025-05-06 11:40:00,30.38,30.4,30.29,30.31,61552.0,30.38,30.4,30.29,30.31,61552.0
2025-05-06 11:50:00,30.29,30.34,30.24,30.29,59527.0,30.29,30.34,30.24,30.29,59527.0
2025-05-06 12:00:00,30.29,30.4,30.27,30.3,42470.0,30.29,30.4,30.27,30.3,42470.0
2025-05-06 12:10:00,30.3,30.64,30.29,30.53,47256.0,30.3,30.64,30.29,30.53,47256.0
2025-05-06 12:20:00,30.51,30.52,30.3,30.3,42865.0,30.51,30.52,30.3,30.3,42865.0
2025-05-06 12:30:00,30.31,30.36,30.17,30.2,52457.0,30.31,30.36,30.17,30.2,52457.0
2025-05-06 12:40:00,30.2,30.26,29.91,29.98,70581.0,30.2,30.26,29.91,29.98,70581.0
2025-05-06 12:50:00,29.98,29.98,29.81,29.82,44535.0,29.98,29.98,29.81,29.82,44535.0
2025-05-06 13:00:00,29.84,30.11,29.83,30.09,53288.0,29.84,30.11,29.83,30.09,53288.0
2025-05-06 13:10:00,30.08,30.2,30.05,30.19,47336.0,30.08,30.2,30.05,30.19,47336.0
2025-05-06 13:20:00,30.19,30.19,30.0,30.02,53199.0,30.19,30.19,30.0,30.02,53199.0
2025-05-06 13:30:00,30.02,30.07,29.95,29.96,50610.0,30.02,30.07,29.95,29.96,50610.0
2025-05-06 13:40:00,29.95,29.96,29.75,29.79,49748.0,29.95,29.96,29.75,29.79,49748.0
2025-05-06 13:50:00,29.79,29.83,29.68,29.81,52812.0,29.79,29.83,29.68,29.81,52812.0
2025-05-06 14:00:00,29.81,29.93,29.78,29.87,51515.0,29.81,29.93,29.78,29.87,51515.0
2025-05-06 14:10:00,29.87,30.16,29.81,30.08,89941.0,29.87,30.16,29.81,30.08,89941.0
2025-05-06 14:20:00,30.08,30.47,30.08,30.46,94854.0,30.08,30.47,30.08,30.46,94854.0
2025-05-06 14:30:00,30.46,30.56,30.4,30.43,105828.0,30.46,30.56,30.4,30.43,105828.0
2025-05-06 14:40:00,30.44,30.47,30.37,30.4,101779.0,30.44,30.47,30.37,30.4,101779.0
2025-05-06 14:50:00,30.39,30.46,30.3,30.42,78980.0,30.39,30.46,30.3,30.42,78980.0
2025-05-06 15:00:00,30.4,30.49,30.4,30.46,64874.0,30.4,30.49,30.4,30.46,64874.0
2025-05-06 15:10:00,30.46,30.46,30.35,30.39,89993.0,30.46,30.46,30.35,30.39,89993.0
2025-05-06 15:20:00,30.39,30.45,30.34,30.44,129281.0,30.39,30.45,30.34,30.44,129281.0
2025-05-06 15:30:00,30.43,30.47,30.32,30.43,152446.0,30.43,30.47,30.32,30.43,152446.0
2025-05-06 15:40:00,30.43,30.58,30.38,30.53,202586.0,30.43,30.58,30.38,30.53,202586.0
2025-05-06 15:50:00,30.54,30.54,30.13,30.14,651951.0,30.54,30.54,30.13,30.14,651951.0
2025-05-07 09:30:00,30.56,30.83,29.9,30.28,132486.0,30.56,30.83,29.9,30.28,132486.0
2025-05-07 09:40:00,30.3,30.68,30.22,30.28,62909.0,30.3,30.68,30.22,30.28,62909.0
2025-05-07 09:50:00,30.28,30.32,30.03,30.21,77221.0,30.28,30.32,30.03,30.21,77221.0
2025-05-07 10:00:00,30.19,30.34,30.05,30.11,71594.0,30.19,30.34,30.05,30.11,71594.0
2025-05-07 10:10:00,30.1,30.34,30.02,30.16,58650.0,30.1,30.34,30.02,30.16,58650.0
2025-05-07 10:20:00,30.12,30.24,29.97,30.21,67099.0,30.12,30.24,29.97,30.21,67099.0
2025-05-07 10:30:00,30.24,30.41,30.21,30.36,41488.0,30.24,30.41,30.21,30.36,41488.0
2025-05-07 10:40:00,30.35,30.53,30.23,30.45,255848.0,30.35,30.53,30.23,30.45,255848.0
2025-05-07 10:50:00,30.44,30.44,29.99,29.99,134258.0,30.44,30.44,29.99,29.99,134258.0
2025-05-07 11:00:00,30.03,30.07,29.77,30.0,45433.0,30.03,30.07,29.77,30.0,45433.0
2025-05-07 11:10:00,30.02,30.1,29.91,29.98,41377.0,30.02,30.1,29.91,29.98,41377.0
2025-05-07 11:20:00,29.99,30.18,29.95,30.03,53935.0,29.99,30.18,29.95,30.03,53935.0
2025-05-07 11:30:00,30.0,30.13,29.99,30.07,25379.0,30.0,30.13,29.99,30.07,25379.0
2025-05-07 11:40:00,30.05,30.21,29.99,30.02,35956.0,30.05,30.21,29.99,30.02,35956.0
2025-05-07 11:50:00,30.04,30.14,29.98,30.06,22256.0,30.04,30.14,29.98,30.06,22256.0
2025-05-07 12:00:00,30.08,30.13,30.0,30.07,15914.0,30.08,30.13,30.0,30.07,15914.0
2025-05-07 12:10:00,30.08,30.19,30.06,30.19,23128.0,30.08,30.19,30.06,30.19,23128.0
2025-05-07 12:20:00,30.21,30.22,30.04,30.06,30159.0,30.21,30.22,30.04,30.06,30159.0
2025-05-07 12:30:00,30.05,30.13,29.98,30.12,21147.0,30.05,30.13,29.98,30.12,21147.0
2025-05-07 12:40:00,30.12,30.29,30.11,30.27,27006.0,30.12,30.29,30.11,30.27,27006.0
2025-05-07 12:50:00,30.28,30.35,30.26,30.32,20995.0,30.28,30.35,30.26,30.32,20995.0
2025-05-07 13:00:00,30.32,30.36,30.29,30.31,19461.0,30.32,30.36,30.29,30.31,19461.0
2025-05-07 13:10:00,30.33,30.38,30.28,30.3,20575.0,30.33,30.38,30.28,30.3,20575.0
2025-05-07 13:20:00,30.29,30.29,30.17,30.19,33738.0,30.29,30.29,30.17,30.19,33738.0
2025-05-07 13:30:00,30.19,30.33,30.13,30.31,29018.0,30.19,30.33,30.13,30.31,29018.0
2025-05-07 13:40:00,30.32,30.34,30.26,30.31,17046.0,30.32,30.34,30.26,30.31,17046.0
2025-05-07 13:50:00,30.32,30.37,30.04,30.26,72655.0,30.32,30.37,30.04,30.26,72655.0
2025-05-07 14:00:00,30.26,30.46,29.92,29.99,114707.0,30.26,30.46,29.92,29.99,114707.0
2025-05-07 14:10:00,29.99,30.08,29.85,30.03,101247.0,29.99,30.08,29.85,30.03,101247.0
2025-05-07 14:20:00,30.03,30.17,29.75,30.12,79183.0,30.03,30.17,29.75,30.12,79183.0
2025-05-07 14:30:00,30.12,30.32,30.07,30.29,53496.0,30.12,30.32,30.07,30.29,53496.0
2025-05-07 14:40:00,30.3,30.41,30.12,30.17,53588.0,30.3,30.41,30.12,30.17,53588.0
2025-05-07 14:50:00,30.19,30.35,30.02,30.33,55928.0,30.19,30.35,30.02,30.33,55928.0
2025-05-07 15:00:00,30.33,30.39,30.19,30.34,44879.0,30.33,30.39,30.19,30.34,44879.0
2025-05-07 15:10:00,30.35,30.35,30.18,30.26,51485.0,30.35,30.35,30.18,30.26,51485.0
2025-05-07 15:20:00,30.27,30.28,29.86,29.93,85127.0,30.27,30.28,29.86,29.93,85127.0
2025-05-07 15:30:00,29.94,30.16,29.91,30.12,91690.0,29.94,30.16,29.91,30.12,91690.0
2025-05-07 15:40:00,30.13,30.56,30.1,30.33,184884.0,30.13,30.56,30.1,30.33,184884.0
2025-05-07 15:50:00,30.32,30.47,30.16,30.42,379611.0,30.32,30.47,30.16,30.42,379611.0
2025-05-08 09:30:00,31.14,31.24,30.85,30.98,131634.0,31.14,31.24,30.85,30.98,131634.0
2025-05-08 09:40:00,30.99,31.58,30.99,31.56,156679.0,30.99,31.58,30.99,31.56,156679.0
2025-05-08 09:50:00,31.55,31.96,31.51,31.92,143524.0,31.55,31.96,31.51,31.92,143524.0
2025-05-08 10:00:00,31.9,32.11,31.88,32.01,104693.0,31.9,32.11,31.88,32.01,104693.0
2025-05-08 10:10:00,32.02,32.13,31.83,32.02,119080.0,32.02,32.13,31.83,32.02,119080.0
2025-05-08 10:20:00,32.0,32.16,31.93,32.08,61251.0,32.0,32.16,31.93,32.08,61251.0
2025-05-08 10:30:00,32.09,32.42,32.08,32.35,90396.0,32.09,32.42,32.08,32.35,90396.0
2025-05-08 10:40:00,32.33,32.34,31.83,31.87,107931.0,32.33,32.34,31.83,31.87,107931.0
2025-05-08 10:50:00,31.89,31.97,31.56,31.71,113288.0,31.89,31.97,31.56,31.71,113288.0
2025-05-08 11:00:00,31.71,31.88,31.6,31.77,114637.0,31.71,31.88,31.6,31.77,114637.0
2025-05-08 11:10:00,31.79,31.88,31.59,31.88,36076.0,31.79,31.88,31.59,31.88,36076.0
2025-05-08 11:20:00,31.86,32.45,31.86,32.33,100181.0,31.86,32.45,31.86,32.33,100181.0
2025-05-08 11:30:00,32.34,32.39,32.19,32.35,60366.0,32.34,32.39,32.19,32.35,60366.0
2025-05-08 11:40:00,32.35,32.66,32.35,32.63,95882.0,32.35,32.66,32.35,32.63,95882.0
2025-05-08 11:50:00,32.64,32.97,32.61,32.94,180018.0,32.64,32.97,32.61,32.94,180018.0
2025-05-08 12:00:00,32.94,33.11,32.89,33.06,173751.0,32.94,33.11,32.89,33.06,173751.0
2025-05-08 12:10:00,33.13,33.31,33.1,33.29,115776.0,33.13,33.31,33.1,33.29,115776.0
2025-05-08 12:20:00,33.28,33.38,33.19,33.22,225798.0,33.28,33.38,33.19,33.22,225798.0
2025-05-08 12:30:00,33.23,33.8,33.14,33.26,133741.0,33.23,33.8,33.14,33.26,133741.0
2025-05-08 12:40:00,33.26,33.33,33.22,33.29,82452.0,33.26,33.33,33.22,33.29,82452.0
2025-05-08 12:50:00,33.3,33.58,33.3,33.57,79504.0,33.3,33.58,33.3,33.57,79504.0
2025-05-08 13:00:00,33.56,33.57,33.35,33.46,73315.0,33.56,33.57,33.35,33.46,73315.0
2025-05-08 13:10:00,33.45,33.52,33.35,33.5,73942.0,33.45,33.52,33.35,33.5,73942.0
2025-05-08 13:20:00,33.5,33.55,33.36,33.44,103358.0,33.5,33.55,33.36,33.44,103358.0
2025-05-08 13:30:00,33.44,33.63,33.26,33.3,147848.0,33.44,33.63,33.26,33.3,147848.0
2025-05-08 13:40:00,33.3,33.45,33.23,33.34,105935.0,33.3,33.45,33.23,33.34,105935.0
2025-05-08 13:50:00,33.34,33.4,33.21,33.27,85965.0,33.34,33.4,33.21,33.27,85965.0
2025-05-08 14:00:00,33.26,33.4,33.15,33.38,90492.0,33.26,33.4,33.15,33.38,90492.0
2025-05-08 14:10:00,33.37,33.52,33.29,33.52,65385.0,33.37,33.52,33.29,33.52,65385.0
2025-05-08 14:20:00,33.52,33.65,33.48,33.55,84974.0,33.52,33.65,33.48,33.55,84974.0
2025-05-08 14:30:00,33.55,33.7,33.49,33.68,83516.0,33.55,33.7,33.49,33.68,83516.0
2025-05-08 14:40:00,33.69,33.75,33.57,33.57,100482.0,33.69,33.75,33.57,33.57,100482.0
2025-05-08 14:50:00,33.57,33.66,33.48,33.5,77741.0,33.57,33.66,33.48,33.5,77741.0
2025-05-08 15:00:00,33.51,33.56,33.3,33.38,95455.0,33.51,33.56,33.3,33.38,95455.0
2025-05-08 15:10:00,33.39,33.47,33.34,33.45,101171.0,33.39,33.47,33.34,33.45,101171.0
2025-05-08 15:20:00,33.45,34.07,33.45,34.05,236484.0,33.45,34.07,33.45,34.05,236484.0
2025-05-08 15:30:00,34.03,34.14,33.76,33.92,294317.0,34.03,34.14,33.76,33.92,294317.0
2025-05-08 15:40:00,33.92,34.07,33.73,33.84,324749.0,33.92,34.07,33.73,33.84,324749.0
2025-05-08 15:50:00,33.84,33.86,33.46,33.66,991406.0,33.84,33.86,33.46,33.66,991406.0
2025-05-09 09:30:00,33.69,34.38,33.51,33.97,174535.0,33.69,34.38,33.51,33.97,174535.0
2025-05-09 09:40:00,33.97,34.27,33.74,33.77,132215.0,33.97,34.27,33.74,33.77,132215.0
2025-05-09 09:50:00,33.77,34.04,33.73,33.94,92617.0,33.77,34.04,33.73,33.94,92617.0
2025-05-09 10:00:00,33.91,34.43,33.83,34.37,95184.0,33.91,34.43,33.83,34.37,95184.0
2025-05-09 10:10:00,34.37,34.41,34.21,34.22,199509.0,34.37,34.41,34.21,34.22,199509.0
2025-05-09 10:20:00,34.23,34.24,33.69,33.74,172646.0,34.23,34.24,33.69,33.74,172646.0
2025-05-09 10:30:00,33.76,33.96,33.48,33.59,136166.0,33.76,33.96,33.48,33.59,136166.0
2025-05-09 10:40:00,33.6,33.81,33.48,33.77,79004.0,33.6,33.81,33.48,33.77,79004.0
2025-05-09 10:50:00,33.77,33.87,33.65,33.75,78527.0,33.77,33.87,33.65,33.75,78527.0
2025-05-09 11:00:00,33.75,33.78,33.6,33.77,54718.0,33.75,33.78,33.6,33.77,54718.0
2025-05-09 11:10:00,33.77,33.79,33.62,33.73,52055.0,33.77,33.79,33.62,33.73,52055.0
2025-05-09 11:20:00,33.71,33.75,33.47,33.52,65251.0,33.71,33.75,33.47,33.52,65251.0
2025-05-09 11:30:00,33.51,33.52,33.18,33.43,114847.0,33.51,33.52,33.18,33.43,114847.0
2025-05-09 11:40:00,33.43,33.44,33.26,33.34,96738.0,33.43,33.44,33.26,33.34,96738.0
2025-05-09 11:50:00,33.34,33.4,33.04,33.08,86824.0,33.34,33.4,33.04,33.08,86824.0
2025-05-09 12:00:00,33.08,33.08,32.8,32.85,148384.0,33.08,33.08,32.8,32.85,148384.0
2025-05-09 12:10:00,32.87,33.11,32.84,33.0,63479.0,32.87,33.11,32.84,33.0,63479.0
2025-05-09 12:20:00,33.0,33.18,32.94,32.98,73595.0,33.0,33.18,32.94,32.98,73595.0
2025-05-09 12:30:00,32.95,32.95,32.73,32.83,45487.0,32.95,32.95,32.73,32.83,45487.0
2025-05-09 12:40:00,32.83,32.96,32.77,32.82,55109.0,32.83,32.96,32.77,32.82,55109.0
2025-05-09 12:50:00,32.81,32.84,32.74,32.77,36795.0,32.81,32.84,32.74,32.77,36795.0
2025-05-09 13:00:00,32.76,32.88,32.75,32.88,31989.0,32.76,32.88,32.75,32.88,31989.0
2025-05-09 13:10:00,32.88,33.04,32.87,33.04,45151.0,32.88,33.04,32.87,33.04,45151.0
2025-05-09 13:20:00,33.03,33.07,32.88,33.04,79671.0,33.03,33.07,32.88,33.04,79671.0
2025-05-09 13:30:00,33.02,33.19,32.92,33.19,64963.0,33.02,33.19,32.92,33.19,64963.0
2025-05-09 13:40:00,33.19,33.19,33.04,33.16,74508.0,33.19,33.19,33.04,33.16,74508.0
2025-05-09 13:50:00,33.16,33.23,33.02,33.17,48313.0,33.16,33.23,33.02,33.17,48313.0
2025-05-09 14:00:00,33.16,33.22,33.04,33.11,58967.0,33.16,33.22,33.04,33.11,58967.0
2025-05-09 14:10:00,33.11,33.15,32.96,33.05,42600.0,33.11,33.15,32.96,33.05,42600.0
2025-05-09 14:20:00,33.04,33.06,32.94,32.97,39146.0,33.04,33.06,32.94,32.97,39146.0
2025-05-09 14:30:00,32.97,33.08,32.96,33.05,41421.0,32.97,33.08,32.96,33.05,41421.0
2025-05-09 14:40:00,33.06,33.11,32.97,32.98,42784.0,33.06,33.11,32.97,32.98,42784.0
2025-05-09 14:50:00,32.98,33.04,32.95,32.95,62785.0,32.98,33.04,32.95,32.95,62785.0
2025-05-09 15:00:00,32.95,33.03,32.91,32.96,55931.0,32.95,33.03,32.91,32.96,55931.0
2025-05-09 15:10:00,32.97,32.99,32.86,32.86,60723.0,32.97,32.99,32.86,32.86,60723.0
2025-05-09 15:20:00,32.86,32.91,32.77,32.85,98387.0,32.86,32.91,32.77,32.85,98387.0
2025-05-09 15:30:00,32.86,32.88,32.74,32.78,129910.0,32.86,32.88,32.74,32.78,129910.0
2025-05-09 15:40:00,32.77,32.89,32.73,32.83,170697.0,32.77,32.89,32.73,32.83,170697.0
2025-05-09 15:50:00,32.84,32.94,32.67,32.77,609251.0,32.84,32.94,32.67,32.77,609251.0
2025-05-12 09:30:00,38.19,39.28,37.84,38.72,968672.0,38.19,39.28,37.84,38.72,968672.0
2025-05-12 09:40:00,38.72,39.65,38.64,39.36,786863.0,38.72,39.65,38.64,39.36,786863.0
2025-05-12 09:50:00,39.35,39.75,39.07,39.35,452033.0,39.35,39.75,39.07,39.35,452033.0
2025-05-12 10:00:00,39.39,39.99,39.35,39.74,556925.0,39.39,39.99,39.35,39.74,556925.0
2025-05-12 10:10:00,39.73,40.16,39.57,39.61,431120.0,39.73,40.16,39.57,39.61,431120.0
2025-05-12 10:20:00,39.61,39.9,38.8,39.04,405949.0,39.61,39.9,38.8,39.04,405949.0
2025-05-12 10:30:00,39.07,39.17,38.6,39.08,593759.0,39.07,39.17,38.6,39.08,593759.0
2025-05-12 10:40:00,39.09,39.7,39.04,39.48,233708.0,39.09,39.7,39.04,39.48,233708.0
2025-05-12 10:50:00,39.47,39.7,39.34,39.54,162636.0,39.47,39.7,39.34,39.54,162636.0
2025-05-12 11:00:00,39.53,39.68,39.3,39.59,151820.0,39.53,39.68,39.3,39.59,151820.0
2025-05-12 11:10:00,39.56,39.57,39.26,39.55,151778.0,39.56,39.57,39.26,39.55,151778.0
2025-05-12 11:20:00,39.55,39.85,38.89,38.96,355866.0,39.55,39.85,38.89,38.96,355866.0
2025-05-12 11:30:00,38.97,39.72,38.97,39.59,149514.0,38.97,39.72,38.97,39.59,149514.0
2025-05-12 11:40:00,39.63,39.74,39.49,39.72,107803.0,39.63,39.74,39.49,39.72,107803.0
2025-05-12 11:50:00,39.72,39.8,39.42,39.45,123811.0,39.72,39.8,39.42,39.45,123811.0
2025-05-12 12:00:00,39.42,40.21,39.4,40.09,266410.0,39.42,40.21,39.4,40.09,266410.0
2025-05-12 12:10:00,40.09,40.19,39.89,39.93,273017.0,40.09,40.19,39.89,39.93,273017.0
2025-05-12 12:20:00,39.94,40.08,39.82,39.82,89900.0,39.94,40.08,39.82,39.82,89900.0
2025-05-12 12:30:00,39.84,39.97,39.76,39.78,70205.0,39.84,39.97,39.76,39.78,70205.0
2025-05-12 12:40:00,39.8,39.82,39.67,39.77,114779.0,39.8,39.82,39.67,39.77,114779.0
2025-05-12 12:50:00,39.78,39.94,39.68,39.77,145794.0,39.78,39.94,39.68,39.77,145794.0
2025-05-12 13:00:00,39.77,40.02,39.7,39.98,105893.0,39.77,40.02,39.7,39.98,105893.0
2025-05-12 13:10:00,39.97,39.99,39.64,39.84,77092.0,39.97,39.99,39.64,39.84,77092.0
2025-05-12 13:20:00,39.88,40.03,39.7,39.93,115313.0,39.88,40.03,39.7,39.93,115313.0
2025-05-12 13:30:00,39.95,40.12,39.79,39.91,99721.0,39.95,40.12,39.79,39.91,99721.0
2025-05-12 13:40:00,39.9,39.97,39.81,39.85,140036.0,39.9,39.97,39.81,39.85,140036.0
2025-05-12 13:50:00,39.85,39.93,39.55,39.55,106156.0,39.85,39.93,39.55,39.55,106156.0
2025-05-12 14:00:00,39.56,39.63,39.39,39.48,69525.0,39.56,39.63,39.39,39.48,69525.0
2025-05-12 14:10:00,39.48,39.57,39.28,39.46,106375.0,39.48,39.57,39.28,39.46,106375.0
2025-05-12 14:20:00,39.45,39.68,39.39,39.49,123033.0,39.45,39.68,39.39,39.49,123033.0
2025-05-12 14:30:00,39.49,39.59,39.14,39.44,173691.0,39.49,39.59,39.14,39.44,173691.0
2025-05-12 14:40:00,39.43,39.64,39.38,39.58,104318.0,39.43,39.64,39.38,39.58,104318.0
2025-05-12 14:50:00,39.57,39.7,39.5,39.52,130944.0,39.57,39.7,39.5,39.52,130944.0
2025-05-12 15:00:00,39.52,39.85,39.39,39.85,128720.0,39.52,39.85,39.39,39.85,128720.0
2025-05-12 15:10:00,39.86,39.87,39.5,39.72,109397.0,39.86,39.87,39.5,39.72,109397.0
2025-05-12 15:20:00,39.71,39.73,39.58,39.59,116602.0,39.71,39.73,39.58,39.59,116602.0
2025-05-12 15:30:00,39.58,39.68,39.44,39.51,261934.0,39.58,39.68,39.44,39.51,261934.0
2025-05-12 15:40:00,39.51,39.76,39.48,39.71,288182.0,39.51,39.76,39.48,39.71,288182.0
2025-05-12 15:50:00,39.71,39.92,39.52,39.57,815796.0,39.71,39.92,39.52,39.57,815796.0
2025-05-13 09:30:00,40.5,40.71,39.43,39.52,259602.0,40.5,40.71,39.43,39.52,259602.0
2025-05-13 09:40:00,39.5,39.63,39.09,39.16,125751.0,39.5,39.63,39.09,39.16,125751.0
2025-05-13 09:50:00,39.22,39.36,38.96,39.05,165124.0,39.22,39.36,38.96,39.05,165124.0
2025-05-13 10:00:00,39.05,39.13,38.78,39.02,89790.0,39.05,39.13,38.78,39.02,89790.0
2025-05-13 10:10:00,39.02,39.59,38.97,39.44,130544.0,39.02,39.59,38.97,39.44,130544.0
2025-05-13 10:20:00,39.46,39.52,39.01,39.11,68826.0,39.46,39.52,39.01,39.11,68826.0
2025-05-13 10:30:00,39.11,39.51,39.02,39.51,94344.0,39.11,39.51,39.02,39.51,94344.0
2025-05-13 10:40:00,39.51,39.52,39.07,39.16,177075.0,39.51,39.52,39.07,39.16,177075.0
2025-05-13 10:50:00,39.14,39.61,39.12,39.58,55424.0,39.14,39.61,39.12,39.58,55424.0
2025-05-13 11:00:00,39.55,39.55,39.36,39.45,68380.0,39.55,39.55,39.36,39.45,68380.0
2025-05-13 11:10:00,39.43,39.75,39.38,39.72,75865.0,39.43,39.75,39.38,39.72,75865.0
2025-05-13 11:20:00,39.7,39.94,39.55,39.86,83501.0,39.7,39.94,39.55,39.86,83501.0
2025-05-13 11:30:00,39.86,40.05,39.75,40.04,118291.0,39.86,40.05,39.75,40.04,118291.0
2025-05-13 11:40:00,40.04,40.13,39.86,39.87,347375.0,40.04,40.13,39.86,39.87,347375.0
2025-05-13 11:50:00,39.88,39.96,39.55,39.55,56462.0,39.88,39.96,39.55,39.55,56462.0
2025-05-13 12:00:00,39.54,39.65,39.31,39.57,131996.0,39.54,39.65,39.31,39.57,131996.0
2025-05-13 12:10:00,39.58,39.69,39.47,39.66,90166.0,39.58,39.69,39.47,39.66,90166.0
2025-05-13 12:20:00,39.66,39.77,39.65,39.7,34039.0,39.66,39.77,39.65,39.7,34039.0
2025-05-13 12:30:00,39.69,39.9,39.6,39.87,56028.0,39.69,39.9,39.6,39.87,56028.0
2025-05-13 12:40:00,39.85,39.87,39.72,39.77,56479.0,39.85,39.87,39.72,39.77,56479.0
2025-05-13 12:50:00,39.79,39.82,39.52,39.53,64977.0,39.79,39.82,39.52,39.53,64977.0
2025-05-13 13:00:00,39.53,39.6,39.29,39.3,62667.0,39.53,39.6,39.29,39.3,62667.0
2025-05-13 13:10:00,39.3,39.54,39.3,39.54,39232.0,39.3,39.54,39.3,39.54,39232.0
2025-05-13 13:20:00,39.54,39.8,39.39,39.8,54372.0,39.54,39.8,39.39,39.8,54372.0
2025-05-13 13:30:00,39.78,39.96,39.7,39.96,50604.0,39.78,39.96,39.7,39.96,50604.0
2025-05-13 13:40:00,39.96,40.0,39.88,39.98,51516.0,39.96,40.0,39.88,39.98,51516.0
2025-05-13 13:50:00,39.98,40.02,39.77,39.79,78044.0,39.98,40.02,39.77,39.79,78044.0
2025-05-13 14:00:00,39.8,39.85,39.59,39.6,88834.0,39.8,39.85,39.59,39.6,88834.0
2025-05-13 14:10:00,39.6,39.71,39.6,39.69,38485.0,39.6,39.71,39.6,39.69,38485.0
2025-05-13 14:20:00,39.68,39.73,39.65,39.66,36878.0,39.68,39.73,39.65,39.66,36878.0
2025-05-13 14:30:00,39.66,39.71,39.56,39.61,48551.0,39.66,39.71,39.56,39.61,48551.0
2025-05-13 14:40:00,39.6,39.62,39.41,39.47,47597.0,39.6,39.62,39.41,39.47,47597.0
2025-05-13 14:50:00,39.48,39.69,39.3,39.63,75954.0,39.48,39.69,39.3,39.63,75954.0
2025-05-13 15:00:00,39.64,39.64,39.34,39.34,49100.0,39.64,39.64,39.34,39.34,49100.0
2025-05-13 15:10:00,39.36,39.39,39.06,39.15,92210.0,39.36,39.39,39.06,39.15,92210.0
2025-05-13 15:20:00,39.15,39.16,38.93,38.98,65269.0,39.15,39.16,38.93,38.98,65269.0
2025-05-13 15:30:00,38.96,39.09,38.94,38.95,112676.0,38.96,39.09,38.94,38.95,112676.0
2025-05-13 15:40:00,38.96,39.13,38.91,38.97,154992.0,38.96,39.13,38.91,38.97,154992.0
2025-05-13 15:50:00,38.98,39.1,38.76,38.97,835285.0,38.98,39.1,38.76,38.97,835285.0
2025-05-14 09:30:00,38.39,39.74,38.16,39.74,560941.0,38.39,39.74,38.16,39.74,560941.0
2025-05-14 09:40:00,39.71,39.95,39.4,39.45,159916.0,39.71,39.95,39.4,39.45,159916.0
2025-05-14 09:50:00,39.38,39.49,39.05,39.41,127366.0,39.38,39.49,39.05,39.41,127366.0
2025-05-14 10:00:00,39.41,40.04,39.29,40.02,98176.0,39.41,40.04,39.29,40.02,98176.0
2025-05-14 10:10:00,39.98,40.09,39.83,39.84,313424.0,39.98,40.09,39.83,39.84,313424.0
2025-05-14 10:20:00,39.85,39.96,39.73,39.81,88066.0,39.85,39.96,39.73,39.81,88066.0
2025-05-14 10:30:00,39.79,40.16,39.64,39.66,72490.0,39.79,40.16,39.64,39.66,72490.0
2025-05-14 10:40:00,39.66,39.85,39.61,39.67,87598.0,39.66,39.85,39.61,39.67,87598.0
2025-05-14 10:50:00,39.68,39.72,39.53,39.64,45261.0,39.68,39.72,39.53,39.64,45261.0
2025-05-14 11:00:00,39.63,39.63,39.22,39.3,42197.0,39.63,39.63,39.22,39.3,42197.0
2025-05-14 11:10:00,39.28,39.41,39.19,39.25,204977.0,39.28,39.41,39.19,39.25,204977.0
2025-05-14 11:20:00,39.25,39.45,39.24,39.3,101616.0,39.25,39.45,39.24,39.3,101616.0
2025-05-14 11:30:00,39.29,39.47,39.22,39.28,67675.0,39.29,39.47,39.22,39.28,67675.0
2025-05-14 11:40:00,39.28,39.45,39.18,39.4,59437.0,39.28,39.45,39.18,39.4,59437.0
2025-05-14 11:50:00,39.39,39.46,39.35,39.39,28035.0,39.39,39.46,39.35,39.39,28035.0
2025-05-14 12:00:00,39.37,39.45,39.31,39.42,32173.0,39.37,39.45,39.31,39.42,32173.0
2025-05-14 12:10:00,39.43,39.51,39.33,39.36,29153.0,39.43,39.51,39.33,39.36,29153.0
2025-05-14 12:20:00,39.37,39.37,39.22,39.27,19486.0,39.37,39.37,39.22,39.27,19486.0
2025-05-14 12:30:00,39.28,39.42,39.23,39.25,22661.0,39.28,39.42,39.23,39.25,22661.0
2025-05-14 12:40:00,39.25,39.26,39.01,39.03,32121.0,39.25,39.26,39.01,39.03,32121.0
2025-05-14 12:50:00,39.02,39.09,39.0,39.07,33466.0,39.02,39.09,39.0,39.07,33466.0
2025-05-14 13:00:00,39.07,39.08,38.92,38.98,66494.0,39.07,39.08,38.92,38.98,66494.0
2025-05-14 13:10:00,39.0,39.0,38.74,38.8,82065.0,39.0,39.0,38.74,38.8,82065.0
2025-05-14 13:20:00,38.77,38.81,38.57,38.78,83167.0,38.77,38.81,38.57,38.78,83167.0
2025-05-14 13:30:00,38.77,38.92,38.75,38.89,55673.0,38.77,38.92,38.75,38.89,55673.0
2025-05-14 13:40:00,38.89,38.96,38.85,38.85,27429.0,38.89,38.96,38.85,38.85,27429.0
2025-05-14 13:50:00,38.85,38.95,38.74,38.76,75319.0,38.85,38.95,38.74,38.76,75319.0
2025-05-14 14:00:00,38.77,38.78,38.48,38.51,74805.0,38.77,38.78,38.48,38.51,74805.0
2025-05-14 14:10:00,38.52,38.6,38.41,38.58,56894.0,38.52,38.6,38.41,38.58,56894.0
2025-05-14 14:20:00,38.58,38.6,38.36,38.36,24916.0,38.58,38.6,38.36,38.36,24916.0
2025-05-14 14:30:00,38.36,38.52,38.36,38.42,69533.0,38.36,38.52,38.36,38.42,69533.0
2025-05-14 14:40:00,38.41,38.48,38.38,38.45,23960.0,38.41,38.48,38.38,38.45,23960.0
2025-05-14 14:50:00,38.45,38.47,38.38,38.38,47937.0,38.45,38.47,38.38,38.38,47937.0
2025-05-14 15:00:00,38.4,38.42,38.28,38.34,50132.0,38.4,38.42,38.28,38.34,50132.0
2025-05-14 15:10:00,38.35,38.4,38.27,38.31,39550.0,38.35,38.4,38.27,38.31,39550.0
2025-05-14 15:20:00,38.31,38.31,38.18,38.26,86378.0,38.31,38.31,38.18,38.26,86378.0
2025-05-14 15:30:00,38.24,38.48,38.24,38.34,153705.0,38.24,38.48,38.24,38.34,153705.0
2025-05-14 15:40:00,38.35,38.41,38.08,38.29,235203.0,38.35,38.41,38.08,38.29,235203.0
2025-05-14 15:50:00,38.3,38.6,38.2,38.54,741298.0,38.3,38.6,38.2,38.54,741298.0
2025-05-15 09:30:00,38.56,38.65,38.25,38.33,127858.0,38.56,38.65,38.25,38.33,127858.0
2025-05-15 09:40:00,38.36,38.6,38.25,38.48,49851.0,38.36,38.6,38.25,38.48,49851.0
2025-05-15 09:50:00,38.47,38.66,38.33,38.45,65975.0,38.47,38.66,38.33,38.45,65975.0
2025-05-15 10:00:00,38.45,38.95,38.45,38.8,88665.0,38.45,38.95,38.45,38.8,88665.0
2025-05-15 10:10:00,38.77,38.85,38.49,38.7,102289.0,38.77,38.85,38.49,38.7,102289.0
2025-05-15 10:20:00,38.72,38.85,38.22,38.23,64661.0,38.72,38.85,38.22,38.23,64661.0
2025-05-15 10:30:00,38.23,38.33,38.15,38.32,59198.0,38.23,38.33,38.15,38.32,59198.0
2025-05-15 10:40:00,38.33,38.64,38.31,38.32,72078.0,38.33,38.64,38.31,38.32,72078.0
2025-05-15 10:50:00,38.32,38.48,38.18,38.46,22549.0,38.32,38.48,38.18,38.46,22549.0
2025-05-15 11:00:00,38.42,38.86,38.37,38.86,81839.0,38.42,38.86,38.37,38.86,81839.0
2025-05-15 11:10:00,38.83,38.96,38.69,38.76,65248.0,38.83,38.96,38.69,38.76,65248.0
2025-05-15 11:20:00,38.75,38.89,38.75,38.87,19293.0,38.75,38.89,38.75,38.87,19293.0
2025-05-15 11:30:00,38.84,38.97,38.74,38.96,26136.0,38.84,38.97,38.74,38.96,26136.0
2025-05-15 11:40:00,38.97,39.31,38.97,39.31,51553.0,38.97,39.31,38.97,39.31,51553.0
2025-05-15 11:50:00,39.31,39.33,39.15,39.16,86739.0,39.31,39.33,39.15,39.16,86739.0
2025-05-15 12:00:00,39.16,39.45,39.16,39.36,57262.0,39.16,39.45,39.16,39.36,57262.0
2025-05-15 12:10:00,39.37,39.56,39.29,39.37,99332.0,39.37,39.56,39.29,39.37,99332.0
2025-05-15 12:20:00,39.34,39.41,39.26,39.3,47476.0,39.34,39.41,39.26,39.3,47476.0
2025-05-15 12:30:00,39.3,39.53,39.18,39.48,196183.0,39.3,39.53,39.18,39.48,196183.0
2025-05-15 12:40:00,39.48,39.51,39.37,39.42,41310.0,39.48,39.51,39.37,39.42,41310.0
2025-05-15 12:50:00,39.43,39.59,39.38,39.58,51451.0,39.43,39.59,39.38,39.58,51451.0
2025-05-15 13:00:00,39.59,39.8,39.59,39.65,78858.0,39.59,39.8,39.59,39.65,78858.0
2025-05-15 13:10:00,39.63,39.68,39.48,39.55,27293.0,39.63,39.68,39.48,39.55,27293.0
2025-05-15 13:20:00,39.57,39.63,39.39,39.41,30282.0,39.57,39.63,39.39,39.41,30282.0
2025-05-15 13:30:00,39.41,39.52,39.27,39.45,55783.0,39.41,39.52,39.27,39.45,55783.0
2025-05-15 13:40:00,39.45,39.73,39.39,39.54,334282.0,39.45,39.73,39.39,39.54,334282.0
2025-05-15 13:50:00,39.55,39.57,39.3,39.32,50545.0,39.55,39.57,39.3,39.32,50545.0
2025-05-15 14:00:00,39.31,39.39,39.18,39.22,46189.0,39.31,39.39,39.18,39.22,46189.0
2025-05-15 14:10:00,39.22,39.28,39.19,39.21,25623.0,39.22,39.28,39.19,39.21,25623.0
2025-05-15 14:20:00,39.22,39.33,39.18,39.27,30241.0,39.22,39.33,39.18,39.27,30241.0
2025-05-15 14:30:00,39.25,39.35,39.19,39.23,31143.0,39.25,39.35,39.19,39.23,31143.0
2025-05-15 14:40:00,39.24,39.32,39.23,39.31,20939.0,39.24,39.32,39.23,39.31,20939.0
2025-05-15 14:50:00,39.32,39.37,39.28,39.32,26666.0,39.32,39.37,39.28,39.32,26666.0
2025-05-15 15:00:00,39.34,39.4,39.3,39.32,52045.0,39.34,39.4,39.3,39.32,52045.0
2025-05-15 15:10:00,39.32,39.33,38.96,39.1,95768.0,39.32,39.33,38.96,39.1,95768.0
2025-05-15 15:20:00,39.1,39.1,38.84,38.84,70086.0,39.1,39.1,38.84,38.84,70086.0
2025-05-15 15:30:00,38.84,39.0,38.83,38.97,99199.0,38.84,39.0,38.83,38.97,99199.0
2025-05-15 15:40:00,38.97,39.01,38.67,38.77,132935.0,38.97,39.01,38.67,38.77,132935.0
2025-05-15 15:50:00,38.78,38.82,38.64,38.76,485173.0,38.78,38.82,38.64,38.76,485173.0
2025-05-16 09:30:00,39.32,39.41,38.85,39.02,127186.0,39.32,39.41,38.85,39.02,127186.0
2025-05-16 09:40:00,39.02,39.05,38.79,38.97,32789.0,39.02,39.05,38.79,38.97,32789.0
2025-05-16 09:50:00,38.99,39.09,38.88,39.02,24720.0,38.99,39.09,38.88,39.02,24720.0
2025-05-16 10:00:00,39.02,39.02,38.8,38.93,46273.0,39.02,39.02,38.8,38.93,46273.0
2025-05-16 10:10:00,38.92,39.17,38.81,39.16,28645.0,38.92,39.17,38.81,39.16,28645.0
2025-05-16 10:20:00,39.15,39.44,39.11,39.38,45183.0,39.15,39.44,39.11,39.38,45183.0
2025-05-16 10:30:00,39.38,39.38,39.17,39.34,32358.0,39.38,39.38,39.17,39.34,32358.0
2025-05-16 10:40:00,39.3,39.32,39.03,39.26,26954.0,39.3,39.32,39.03,39.26,26954.0
2025-05-16 10:50:00,39.27,39.54,39.25,39.47,35746.0,39.27,39.54,39.25,39.47,35746.0
2025-05-16 11:00:00,39.48,39.72,39.44,39.69,119543.0,39.48,39.72,39.44,39.69,119543.0
2025-05-16 11:10:00,39.71,39.8,39.51,39.55,110544.0,39.71,39.8,39.51,39.55,110544.0
2025-05-16 11:20:00,39.57,39.59,39.34,39.39,46783.0,39.57,39.59,39.34,39.39,46783.0
2025-05-16 11:30:00,39.39,39.63,39.39,39.58,29202.0,39.39,39.63,39.39,39.58,29202.0
2025-05-16 11:40:00,39.58,39.71,39.58,39.66,21349.0,39.58,39.71,39.58,39.66,21349.0
2025-05-16 11:50:00,39.65,39.65,39.53,39.54,20343.0,39.65,39.65,39.53,39.54,20343.0
2025-05-16 12:00:00,39.54,39.63,39.52,39.61,15014.0,39.54,39.63,39.52,39.61,15014.0
2025-05-16 12:10:00,39.61,39.7,39.59,39.68,13815.0,39.61,39.7,39.59,39.68,13815.0
2025-05-16 12:20:00,39.68,39.79,39.61,39.63,23606.0,39.68,39.79,39.61,39.63,23606.0
2025-05-16 12:30:00,39.64,39.71,39.56,39.57,57802.0,39.64,39.71,39.56,39.57,57802.0
2025-05-16 12:40:00,39.59,39.6,39.29,39.29,93207.0,39.59,39.6,39.29,39.29,93207.0
2025-05-16 12:50:00,39.29,39.3,39.03,39.16,67552.0,39.29,39.3,39.03,39.16,67552.0
2025-05-16 13:00:00,39.14,39.17,39.03,39.05,60080.0,39.14,39.17,39.03,39.05,60080.0
2025-05-16 13:10:00,39.05,39.25,38.99,39.21,39407.0,39.05,39.25,38.99,39.21,39407.0
2025-05-16 13:20:00,39.2,39.34,39.2,39.31,21388.0,39.2,39.34,39.2,39.31,21388.0
2025-05-16 13:30:00,39.33,39.36,39.25,39.26,18857.0,39.33,39.36,39.25,39.26,18857.0
2025-05-16 13:40:00,39.26,39.49,39.24,39.47,39067.0,39.26,39.49,39.24,39.47,39067.0
2025-05-16 13:50:00,39.46,39.54,39.42,39.52,16814.0,39.46,39.54,39.42,39.52,16814.0
2025-05-16 14:00:00,39.52,39.71,39.5,39.68,21624.0,39.52,39.71,39.5,39.68,21624.0
2025-05-16 14:10:00,39.67,39.75,39.65,39.71,28796.0,39.67,39.75,39.65,39.71,28796.0
2025-05-16 14:20:00,39.71,39.78,39.67,39.67,69217.0,39.71,39.78,39.67,39.67,69217.0
2025-05-16 14:30:00,39.66,39.73,39.39,39.4,79303.0,39.66,39.73,39.39,39.4,79303.0
2025-05-16 14:40:00,39.41,39.62,39.14,39.55,187998.0,39.41,39.62,39.14,39.55,187998.0
2025-05-16 14:50:00,39.53,39.6,39.45,39.55,32828.0,39.53,39.6,39.45,39.55,32828.0
2025-05-16 15:00:00,39.56,39.58,39.41,39.47,23349.0,39.56,39.58,39.41,39.47,23349.0
2025-05-16 15:10:00,39.46,39.5,39.33,39.49,26761.0,39.46,39.5,39.33,39.49,26761.0
2025-05-16 15:20:00,39.46,39.5,39.41,39.47,31619.0,39.46,39.5,39.41,39.47,31619.0
2025-05-16 15:30:00,39.46,39.5,39.41,39.45,28598.0,39.46,39.5,39.41,39.45,28598.0
2025-05-16 15:40:00,39.46,39.48,39.28,39.32,93822.0,39.46,39.48,39.28,39.32,93822.0
2025-05-16 15:50:00,39.3,39.65,39.19,39.61,339661.0,39.3,39.65,39.19,39.61,339661.0
2025-05-19 09:30:00,38.12,38.41,37.51,38.03,154226.0,38.12,38.41,37.51,38.03,154226.0
2025-05-19 09:40:00,38.08,38.1,37.76,37.8,206844.0,38.08,38.1,37.76,37.8,206844.0
2025-05-19 09:50:00,37.78,37.86,37.57,37.59,178449.0,37.78,37.86,37.57,37.59,178449.0
2025-05-19 10:00:00,37.55,38.01,37.48,37.99,195114.0,37.55,38.01,37.48,37.99,195114.0
2025-05-19 10:10:00,37.98,38.49,37.93,38.41,151654.0,37.98,38.49,37.93,38.41,151654.0
2025-05-19 10:20:00,38.43,38.44,38.09,38.19,55460.0,38.43,38.44,38.09,38.19,55460.0
2025-05-19 10:30:00,38.18,38.53,38.14,38.43,79089.0,38.18,38.53,38.14,38.43,79089.0
2025-05-19 10:40:00,38.43,38.53,38.38,38.39,50654.0,38.43,38.53,38.38,38.39,50654.0
2025-05-19 10:50:00,38.38,38.45,38.32,38.34,24989.0,38.38,38.45,38.32,38.34,24989.0
2025-05-19 11:00:00,38.34,38.55,38.2,38.29,61045.0,38.34,38.55,38.2,38.29,61045.0
2025-05-19 11:10:00,38.31,38.5,38.26,38.48,37972.0,38.31,38.5,38.26,38.48,37972.0
2025-05-19 11:20:00,38.5,38.58,38.35,38.35,42655.0,38.5,38.58,38.35,38.35,42655.0
2025-05-19 11:30:00,38.35,38.51,38.32,38.49,18769.0,38.35,38.51,38.32,38.49,18769.0
2025-05-19 11:40:00,38.5,38.59,38.33,38.37,22140.0,38.5,38.59,38.33,38.37,22140.0
2025-05-19 11:50:00,38.37,38.54,38.3,38.51,24563.0,38.37,38.54,38.3,38.51,24563.0
2025-05-19 12:00:00,38.48,38.64,38.48,38.59,20836.0,38.48,38.64,38.48,38.59,20836.0
2025-05-19 12:10:00,38.58,38.7,38.57,38.63,25729.0,38.58,38.7,38.57,38.63,25729.0
2025-05-19 12:20:00,38.63,38.82,38.62,38.8,27436.0,38.63,38.82,38.62,38.8,27436.0
2025-05-19 12:30:00,38.8,38.81,38.63,38.65,33505.0,38.8,38.81,38.63,38.65,33505.0
2025-05-19 12:40:00,38.64,38.74,38.63,38.69,31457.0,38.64,38.74,38.63,38.69,31457.0
2025-05-19 12:50:00,38.72,38.83,38.72,38.74,24664.0,38.72,38.83,38.72,38.74,24664.0
2025-05-19 13:00:00,38.74,38.94,38.72,38.91,24137.0,38.74,38.94,38.72,38.91,24137.0
2025-05-19 13:10:00,38.91,38.94,38.74,38.74,24603.0,38.91,38.94,38.74,38.74,24603.0
2025-05-19 13:20:00,38.72,38.81,38.7,38.79,25554.0,38.72,38.81,38.7,38.79,25554.0
2025-05-19 13:30:00,38.79,38.84,38.75,38.78,27440.0,38.79,38.84,38.75,38.78,27440.0
2025-05-19 13:40:00,38.78,38.87,38.74,38.85,29296.0,38.78,38.87,38.74,38.85,29296.0
2025-05-19 13:50:00,38.83,38.88,38.68,38.7,25106.0,38.83,38.88,38.68,38.7,25106.0
2025-05-19 14:00:00,38.68,38.73,38.55,38.55,36165.0,38.68,38.73,38.55,38.55,36165.0
2025-05-19 14:10:00,38.53,38.53,38.34,38.34,37839.0,38.53,38.53,38.34,38.34,37839.0
2025-05-19 14:20:00,38.34,38.37,38.2,38.22,64838.0,38.34,38.37,38.2,38.22,64838.0
2025-05-19 14:30:00,38.24,38.36,38.2,38.35,45505.0,38.24,38.36,38.2,38.35,45505.0
2025-05-19 14:40:00,38.34,38.34,38.23,38.3,34353.0,38.34,38.34,38.23,38.3,34353.0
2025-05-19 14:50:00,38.3,38.43,38.3,38.42,40939.0,38.3,38.43,38.3,38.42,40939.0
2025-05-19 15:00:00,38.43,38.43,38.3,38.37,40236.0,38.43,38.43,38.3,38.37,40236.0
2025-05-19 15:10:00,38.37,38.44,38.33,38.36,37312.0,38.37,38.44,38.33,38.36,37312.0
2025-05-19 15:20:00,38.37,38.44,38.36,38.37,42441.0,38.37,38.44,38.36,38.37,42441.0
2025-05-19 15:30:00,38.36,38.61,38.36,38.6,74188.0,38.36,38.61,38.36,38.6,74188.0
2025-05-19 15:40:00,38.6,38.66,38.51,38.61,101837.0,38.6,38.66,38.51,38.61,101837.0
2025-05-19 15:50:00,38.62,38.74,38.54,38.69,487456.0,38.62,38.74,38.54,38.69,487456.0
2025-05-20 09:30:00,38.52,38.58,38.08,38.3,68727.0,38.52,38.58,38.08,38.3,68727.0
2025-05-20 09:40:00,38.3,38.41,38.22,38.37,27148.0,38.3,38.41,38.22,38.37,27148.0
2025-05-20 09:50:00,38.42,38.72,38.37,38.61,30389.0,38.42,38.72,38.37,38.61,30389.0
2025-05-20 10:00:00,38.64,38.94,38.57,38.84,33480.0,38.64,38.94,38.57,38.84,33480.0
2025-05-20 10:10:00,38.84,39.01,38.84,38.96,27856.0,38.84,39.01,38.84,38.96,27856.0
2025-05-20 10:20:00,38.92,39.01,38.81,38.86,27522.0,38.92,39.01,38.81,38.86,27522.0
2025-05-20 10:30:00,38.83,39.18,38.83,39.18,36919.0,38.83,39.18,38.83,39.18,36919.0
2025-05-20 10:40:00,39.16,39.16,38.92,38.92,11664.0,39.16,39.16,38.92,38.92,11664.0
2025-05-20 10:50:00,38.86,38.86,38.72,38.76,15403.0,38.86,38.86,38.72,38.76,15403.0
2025-05-20 11:00:00,38.73,38.76,38.55,38.71,25455.0,38.73,38.76,38.55,38.71,25455.0
2025-05-20 11:10:00,38.72,38.96,38.66,38.9,30559.0,38.72,38.96,38.66,38.9,30559.0
2025-05-20 11:20:00,38.89,39.03,38.88,38.98,17226.0,38.89,39.03,38.88,38.98,17226.0
2025-05-20 11:30:00,38.98,39.17,38.95,39.14,33673.0,38.98,39.17,38.95,39.14,33673.0
2025-05-20 11:40:00,39.12,39.23,39.1,39.12,49512.0,39.12,39.23,39.1,39.12,49512.0
2025-05-20 11:50:00,39.11,39.14,38.9,38.96,25625.0,39.11,39.14,38.9,38.96,25625.0
2025-05-20 12:00:00,38.96,38.96,38.43,38.89,24549.0,38.96,38.96,38.43,38.89,24549.0
2025-05-20 12:10:00,38.9,38.9,38.79,38.9,13624.0,38.9,38.9,38.79,38.9,13624.0
2025-05-20 12:20:00,38.89,38.93,38.84,38.86,18387.0,38.89,38.93,38.84,38.86,18387.0
2025-05-20 12:30:00,38.84,38.87,38.68,38.71,24508.0,38.84,38.87,38.68,38.71,24508.0
2025-05-20 12:40:00,38.7,38.86,38.66,38.84,23544.0,38.7,38.86,38.66,38.84,23544.0
2025-05-20 12:50:00,38.84,38.88,38.76,38.8,12498.0,38.84,38.88,38.76,38.8,12498.0
2025-05-20 13:00:00,38.78,38.79,38.7,38.75,15687.0,38.78,38.79,38.7,38.75,15687.0
2025-05-20 13:10:00,38.75,38.75,38.56,38.59,62780.0,38.75,38.75,38.56,38.59,62780.0
2025-05-20 13:20:00,38.56,38.62,38.52,38.55,38999.0,38.56,38.62,38.52,38.55,38999.0
2025-05-20 13:30:00,38.57,38.57,38.38,38.4,31013.0,38.57,38.57,38.38,38.4,31013.0
2025-05-20 13:40:00,38.4,38.47,38.38,38.43,13273.0,38.4,38.47,38.38,38.43,13273.0
2025-05-20 13:50:00,38.45,38.45,38.35,38.39,18611.0,38.45,38.45,38.35,38.39,18611.0
2025-05-20 14:00:00,38.41,38.45,38.34,38.38,19393.0,38.41,38.45,38.34,38.38,19393.0
2025-05-20 14:10:00,38.38,38.47,38.3,38.34,19117.0,38.38,38.47,38.3,38.34,19117.0
2025-05-20 14:20:00,38.32,38.32,38.0,38.03,46112.0,38.32,38.32,38.0,38.03,46112.0
2025-05-20 14:30:00,38.01,38.04,37.83,37.97,85801.0,38.01,38.04,37.83,37.97,85801.0
2025-05-20 14:40:00,37.94,37.94,37.79,37.87,71083.0,37.94,37.94,37.79,37.87,71083.0
2025-05-20 14:50:00,37.87,37.99,37.86,37.91,58969.0,37.87,37.99,37.86,37.91,58969.0
2025-05-20 15:00:00,37.92,37.95,37.69,37.77,75751.0,37.92,37.95,37.69,37.77,75751.0
2025-05-20 15:10:00,37.77,38.03,37.71,38.02,45588.0,37.77,38.03,37.71,38.02,45588.0
2025-05-20 15:20:00,38.02,38.04,37.93,37.93,84691.0,38.02,38.04,37.93,37.93,84691.0
2025-05-20 15:30:00,37.93,38.13,37.93,38.1,91468.0,37.93,38.13,37.93,38.1,91468.0
2025-05-20 15:40:00,38.11,38.16,37.93,37.95,123902.0,38.11,38.16,37.93,37.95,123902.0
2025-05-20 15:50:00,37.95,38.21,37.93,38.13,406328.0,37.95,38.21,37.93,38.13,406328.0
2025-05-21 09:30:00,37.08,37.4,36.71,36.79,113534.0,37.08,37.4,36.71,36.79,113534.0
2025-05-21 09:40:00,36.8,37.1,36.74,36.96,72113.0,36.8,37.1,36.74,36.96,72113.0
2025-05-21 09:50:00,36.98,37.07,36.78,36.82,69104.0,36.98,37.07,36.78,36.82,69104.0
2025-05-21 10:00:00,36.79,37.27,36.78,37.23,103783.0,36.79,37.27,36.78,37.23,103783.0
2025-05-21 10:10:00,37.23,37.23,36.95,37.08,41326.0,37.23,37.23,36.95,37.08,41326.0
2025-05-21 10:20:00,37.1,37.19,36.99,37.02,13568.0,37.1,37.19,36.99,37.02,13568.0
2025-05-21 10:30:00,37.0,37.04,36.84,36.97,26762.0,37.0,37.04,36.84,36.97,26762.0
2025-05-21 10:40:00,36.95,37.02,36.93,36.99,12081.0,36.95,37.02,36.93,36.99,12081.0
2025-05-21 10:50:00,36.98,37.12,36.94,37.12,13458.0,36.98,37.12,36.94,37.12,13458.0
2025-05-21 11:00:00,37.12,37.23,37.06,37.21,43777.0,37.12,37.23,37.06,37.21,43777.0
2025-05-21 11:10:00,37.22,37.22,37.06,37.1,20660.0,37.22,37.22,37.06,37.1,20660.0
2025-05-21 11:20:00,37.1,37.18,36.95,37.12,22401.0,37.1,37.18,36.95,37.12,22401.0
2025-05-21 11:30:00,37.1,37.21,36.99,37.04,17402.0,37.1,37.21,36.99,37.04,17402.0
2025-05-21 11:40:00,37.08,37.11,37.02,37.05,12883.0,37.08,37.11,37.02,37.05,12883.0
2025-05-21 11:50:00,37.07,37.08,36.99,37.01,29694.0,37.07,37.08,36.99,37.01,29694.0
2025-05-21 12:00:00,37.01,37.06,36.94,37.05,26873.0,37.01,37.06,36.94,37.05,26873.0
2025-05-21 12:10:00,37.05,37.14,37.0,37.02,30027.0,37.05,37.14,37.0,37.02,30027.0
2025-05-21 12:20:00,37.02,37.09,36.94,37.08,17206.0,37.02,37.09,36.94,37.08,17206.0
2025-05-21 12:30:00,37.09,37.12,36.99,37.01,22586.0,37.09,37.12,36.99,37.01,22586.0
2025-05-21 12:40:00,37.01,37.05,36.97,37.05,11673.0,37.01,37.05,36.97,37.05,11673.0
2025-05-21 12:50:00,37.05,37.06,36.93,36.94,7981.0,37.05,37.06,36.93,36.94,7981.0
2025-05-21 13:00:00,36.95,36.98,36.77,36.8,38424.0,36.95,36.98,36.77,36.8,38424.0
2025-05-21 13:10:00,36.75,36.77,36.58,36.61,46281.0,36.75,36.77,36.58,36.61,46281.0
2025-05-21 13:20:00,36.6,36.6,36.18,36.21,116289.0,36.6,36.6,36.18,36.21,116289.0
2025-05-21 13:30:00,36.16,36.77,36.06,36.77,58437.0,36.16,36.77,36.06,36.77,58437.0
2025-05-21 13:40:00,36.77,36.91,36.6,36.65,47563.0,36.77,36.91,36.6,36.65,47563.0
2025-05-21 13:50:00,36.61,36.68,36.5,36.56,24206.0,36.61,36.68,36.5,36.56,24206.0
2025-05-21 14:00:00,36.59,36.69,36.49,36.68,52131.0,36.59,36.69,36.49,36.68,52131.0
2025-05-21 14:10:00,36.67,36.67,36.51,36.58,40819.0,36.67,36.67,36.51,36.58,40819.0
2025-05-21 14:20:00,36.57,36.65,36.47,36.63,39187.0,36.57,36.65,36.47,36.63,39187.0
2025-05-21 14:30:00,36.6,36.75,36.58,36.64,23556.0,36.6,36.75,36.58,36.64,23556.0
2025-05-21 14:40:00,36.67,36.75,36.58,36.58,25967.0,36.67,36.75,36.58,36.58,25967.0
2025-05-21 14:50:00,36.59,36.6,36.44,36.45,38328.0,36.59,36.6,36.44,36.45,38328.0
2025-05-21 15:00:00,36.44,36.52,36.27,36.28,30258.0,36.44,36.52,36.27,36.28,30258.0
2025-05-21 15:10:00,36.28,36.29,36.13,36.17,38406.0,36.28,36.29,36.13,36.17,38406.0
2025-05-21 15:20:00,36.19,36.2,35.99,36.09,44120.0,36.19,36.2,35.99,36.09,44120.0
2025-05-21 15:30:00,36.09,36.35,36.09,36.33,72423.0,36.09,36.35,36.09,36.33,72423.0
2025-05-21 15:40:00,36.32,36.57,36.3,36.52,103895.0,36.32,36.57,36.3,36.52,103895.0
2025-05-21 15:50:00,36.54,36.6,36.4,36.43,575838.0,36.54,36.6,36.4,36.43,575838.0
2025-05-22 09:30:00,35.97,35.97,35.26,35.36,170644.0,35.97,35.97,35.26,35.36,170644.0
2025-05-22 09:40:00,35.34,35.61,35.25,35.57,146256.0,35.34,35.61,35.25,35.57,146256.0
2025-05-22 09:50:00,35.56,35.95,35.53,35.95,114230.0,35.56,35.95,35.53,35.95,114230.0
2025-05-22 10:00:00,35.93,36.21,35.73,36.15,52590.0,35.93,36.21,35.73,36.15,52590.0
2025-05-22 10:10:00,36.18,36.18,35.75,35.87,53551.0,36.18,36.18,35.75,35.87,53551.0
2025-05-22 10:20:00,35.87,35.87,35.6,35.75,34173.0,35.87,35.87,35.6,35.75,34173.0
2025-05-22 10:30:00,35.77,35.79,35.54,35.56,32952.0,35.77,35.79,35.54,35.56,32952.0
2025-05-22 10:40:00,35.55,35.74,35.52,35.69,27103.0,35.55,35.74,35.52,35.69,27103.0
2025-05-22 10:50:00,35.73,35.79,35.65,35.76,35668.0,35.73,35.79,35.65,35.76,35668.0
2025-05-22 11:00:00,35.76,36.04,35.75,36.04,82060.0,35.76,36.04,35.75,36.04,82060.0
2025-05-22 11:10:00,36.04,36.16,35.83,35.88,31224.0,36.04,36.16,35.83,35.88,31224.0
2025-05-22 11:20:00,35.89,36.12,35.87,36.02,34110.0,35.89,36.12,35.87,36.02,34110.0
2025-05-22 11:30:00,36.05,36.26,35.97,36.17,128668.0,36.05,36.26,35.97,36.17,128668.0
2025-05-22 11:40:00,36.19,36.29,36.15,36.22,24604.0,36.19,36.29,36.15,36.22,24604.0
2025-05-22 11:50:00,36.23,36.32,36.13,36.32,25502.0,36.23,36.32,36.13,36.32,25502.0
2025-05-22 12:00:00,36.3,36.49,36.27,36.48,24049.0,36.3,36.49,36.27,36.48,24049.0
2025-05-22 12:10:00,36.48,36.52,36.35,36.38,33969.0,36.48,36.52,36.35,36.38,33969.0
2025-05-22 12:20:00,36.37,36.37,36.28,36.3,26842.0,36.37,36.37,36.28,36.3,26842.0
2025-05-22 12:30:00,36.3,36.3,36.23,36.27,20080.0,36.3,36.3,36.23,36.27,20080.0
2025-05-22 12:40:00,36.25,36.33,36.21,36.3,28990.0,36.25,36.33,36.21,36.3,28990.0
2025-05-22 12:50:00,36.32,36.33,36.09,36.12,38478.0,36.32,36.33,36.09,36.12,38478.0
2025-05-22 13:00:00,36.12,36.2,36.12,36.2,48502.0,36.12,36.2,36.12,36.2,48502.0
2025-05-22 13:10:00,36.21,36.45,36.19,36.43,53282.0,36.21,36.45,36.19,36.43,53282.0
2025-05-22 13:20:00,36.43,36.58,36.43,36.49,30439.0,36.43,36.58,36.43,36.49,30439.0
2025-05-22 13:30:00,36.48,36.56,36.43,36.49,29520.0,36.48,36.56,36.43,36.49,29520.0
2025-05-22 13:40:00,36.49,36.56,36.47,36.55,26457.0,36.49,36.56,36.47,36.55,26457.0
2025-05-22 13:50:00,36.55,36.57,36.42,36.54,28321.0,36.55,36.57,36.42,36.54,28321.0
2025-05-22 14:00:00,36.55,36.55,36.39,36.43,26343.0,36.55,36.55,36.39,36.43,26343.0
2025-05-22 14:10:00,36.43,36.44,36.38,36.39,14999.0,36.43,36.44,36.38,36.39,14999.0
2025-05-22 14:20:00,36.39,36.39,36.22,36.26,21690.0,36.39,36.39,36.22,36.26,21690.0
2025-05-22 14:30:00,36.26,36.41,36.26,36.31,26929.0,36.26,36.41,36.26,36.31,26929.0
2025-05-22 14:40:00,36.31,36.31,36.16,36.16,37772.0,36.31,36.31,36.16,36.16,37772.0
2025-05-22 14:50:00,36.16,36.36,36.15,36.3,41381.0,36.16,36.36,36.15,36.3,41381.0
2025-05-22 15:00:00,36.31,36.48,36.3,36.41,31995.0,36.31,36.48,36.3,36.41,31995.0
2025-05-22 15:10:00,36.4,36.49,36.37,36.41,52832.0,36.4,36.49,36.37,36.41,52832.0
2025-05-22 15:20:00,36.41,36.51,36.39,36.49,47263.0,36.41,36.51,36.39,36.49,47263.0
2025-05-22 15:30:00,36.48,36.52,36.41,36.41,64706.0,36.48,36.52,36.41,36.41,64706.0
2025-05-22 15:40:00,36.39,36.42,36.13,36.14,142591.0,36.39,36.42,36.13,36.14,142591.0
2025-05-22 15:50:00,36.15,36.24,35.87,36.24,410208.0,36.15,36.24,35.87,36.24,410208.0
2025-05-23 09:30:00,34.73,35.34,34.46,35.25,201350.0,34.73,35.34,34.46,35.25,201350.0
2025-05-23 09:40:00,35.3,35.56,35.19,35.51,85377.0,35.3,35.56,35.19,35.51,85377.0
2025-05-23 09:50:00,35.46,35.8,35.46,35.59,55377.0,35.46,35.8,35.46,35.59,55377.0
2025-05-23 10:00:00,35.59,35.87,35.39,35.69,37810.0,35.59,35.87,35.39,35.69,37810.0
2025-05-23 10:10:00,35.64,35.72,35.54,35.55,23627.0,35.64,35.72,35.54,35.55,23627.0
2025-05-23 10:20:00,35.51,35.64,35.41,35.42,27740.0,35.51,35.64,35.41,35.42,27740.0
2025-05-23 10:30:00,35.45,35.7,35.42,35.5,20128.0,35.45,35.7,35.42,35.5,20128.0
2025-05-23 10:40:00,35.54,35.84,35.47,35.72,34852.0,35.54,35.84,35.47,35.72,34852.0
2025-05-23 10:50:00,35.69,35.69,35.33,35.39,22352.0,35.69,35.69,35.33,35.39,22352.0
2025-05-23 11:00:00,35.4,35.64,35.4,35.64,13254.0,35.4,35.64,35.4,35.64,13254.0
2025-05-23 11:10:00,35.63,35.66,35.39,35.57,20329.0,35.63,35.66,35.39,35.57,20329.0
2025-05-23 11:20:00,35.57,35.74,35.55,35.56,19225.0,35.57,35.74,35.55,35.56,19225.0
2025-05-23 11:30:00,35.55,35.74,35.55,35.7,12854.0,35.55,35.74,35.55,35.7,12854.0
2025-05-23 11:40:00,35.7,35.8,35.67,35.69,15857.0,35.7,35.8,35.67,35.69,15857.0
2025-05-23 11:50:00,35.7,35.71,35.56,35.57,14870.0,35.7,35.71,35.56,35.57,14870.0
2025-05-23 12:00:00,35.6,35.76,35.6,35.75,20477.0,35.6,35.76,35.6,35.75,20477.0
2025-05-23 12:10:00,35.77,35.79,35.72,35.75,7041.0,35.77,35.79,35.72,35.75,7041.0
2025-05-23 12:20:00,35.73,35.79,35.69,35.7,14761.0,35.73,35.79,35.69,35.7,14761.0
2025-05-23 12:30:00,35.68,35.77,35.62,35.75,17563.0,35.68,35.77,35.62,35.75,17563.0
2025-05-23 12:40:00,35.76,35.9,35.76,35.86,31784.0,35.76,35.9,35.76,35.86,31784.0
2025-05-23 12:50:00,35.86,35.91,35.77,35.79,11565.0,35.86,35.91,35.77,35.79,11565.0
2025-05-23 13:00:00,35.79,35.95,35.79,35.92,16016.0,35.79,35.95,35.79,35.92,16016.0
2025-05-23 13:10:00,35.92,36.17,35.91,36.09,20006.0,35.92,36.17,35.91,36.09,20006.0
2025-05-23 13:20:00,36.1,36.15,36.02,36.09,17222.0,36.1,36.15,36.02,36.09,17222.0
2025-05-23 13:30:00,36.07,36.11,36.02,36.09,15398.0,36.07,36.11,36.02,36.09,15398.0
2025-05-23 13:40:00,36.08,36.11,36.06,36.1,11473.0,36.08,36.11,36.06,36.1,11473.0
2025-05-23 13:50:00,36.09,36.13,36.04,36.11,11211.0,36.09,36.13,36.04,36.11,11211.0
2025-05-23 14:00:00,36.13,36.28,36.1,36.23,18388.0,36.13,36.28,36.1,36.23,18388.0
2025-05-23 14:10:00,36.25,36.39,36.22,36.3,71360.0,36.25,36.39,36.22,36.3,71360.0
2025-05-23 14:20:00,36.29,36.3,36.1,36.15,29765.0,36.29,36.3,36.1,36.15,29765.0
2025-05-23 14:30:00,36.15,36.29,36.14,36.16,26329.0,36.15,36.29,36.14,36.16,26329.0
2025-05-23 14:40:00,36.16,36.26,36.13,36.21,21041.0,36.16,36.26,36.13,36.21,21041.0
2025-05-23 14:50:00,36.22,36.29,36.2,36.23,27909.0,36.22,36.29,36.2,36.23,27909.0
2025-05-23 15:00:00,36.23,36.3,36.18,36.3,43917.0,36.23,36.3,36.18,36.3,43917.0
2025-05-23 15:10:00,36.29,36.41,36.28,36.34,50843.0,36.29,36.41,36.28,36.34,50843.0
2025-05-23 15:20:00,36.33,36.39,36.28,36.38,38484.0,36.33,36.39,36.28,36.38,38484.0
2025-05-23 15:30:00,36.38,36.5,36.37,36.49,84102.0,36.38,36.5,36.37,36.49,84102.0
2025-05-23 15:40:00,36.48,36.55,36.34,36.37,70236.0,36.48,36.55,36.34,36.37,70236.0
2025-05-23 15:50:00,36.36,36.36,36.13,36.21,305880.0,36.36,36.36,36.13,36.21,305880.0
2025-05-27 09:30:00,37.04,37.59,36.84,37.03,160650.0,37.04,37.59,36.84,37.03,160650.0
2025-05-27 09:40:00,37.02,37.44,36.92,37.23,62664.0,37.02,37.44,36.92,37.23,62664.0
2025-05-27 09:50:00,37.19,37.48,37.17,37.41,50528.0,37.19,37.48,37.17,37.41,50528.0
2025-05-27 10:00:00,37.44,38.33,37.42,38.3,132883.0,37.44,38.33,37.42,38.3,132883.0
2025-05-27 10:10:00,38.3,38.67,38.13,38.64,135884.0,38.3,38.67,38.13,38.64,135884.0
2025-05-27 10:20:00,38.65,39.02,38.59,39.02,225334.0,38.65,39.02,38.59,39.02,225334.0
2025-05-27 10:30:00,39.02,39.32,38.99,39.28,143502.0,39.02,39.32,38.99,39.28,143502.0
2025-05-27 10:40:00,39.27,39.29,39.0,39.17,90504.0,39.27,39.29,39.0,39.17,90504.0
2025-05-27 10:50:00,39.16,39.35,39.07,39.13,92097.0,39.16,39.35,39.07,39.13,92097.0
2025-05-27 11:00:00,39.09,39.25,38.99,39.16,28993.0,39.09,39.25,38.99,39.16,28993.0
2025-05-27 11:10:00,39.15,39.55,39.14,39.47,64716.0,39.15,39.55,39.14,39.47,64716.0
2025-05-27 11:20:00,39.47,39.57,39.32,39.5,105606.0,39.47,39.57,39.32,39.5,105606.0
2025-05-27 11:30:00,39.5,39.6,39.43,39.57,50249.0,39.5,39.6,39.43,39.57,50249.0
2025-05-27 11:40:00,39.57,39.7,39.51,39.59,80746.0,39.57,39.7,39.51,39.59,80746.0
2025-05-27 11:50:00,39.58,39.9,39.56,39.77,80630.0,39.58,39.9,39.56,39.77,80630.0
2025-05-27 12:00:00,39.77,40.02,39.77,39.98,88680.0,39.77,40.02,39.77,39.98,88680.0
2025-05-27 12:10:00,39.99,40.25,39.9,40.05,493740.0,39.99,40.25,39.9,40.05,493740.0
2025-05-27 12:20:00,40.02,40.23,39.95,40.13,138362.0,40.02,40.23,39.95,40.13,138362.0
2025-05-27 12:30:00,40.11,40.27,40.11,40.27,46358.0,40.11,40.27,40.11,40.27,46358.0
2025-05-27 12:40:00,40.27,40.29,40.1,40.18,29658.0,40.27,40.29,40.1,40.18,29658.0
2025-05-27 12:50:00,40.19,40.25,40.07,40.15,44334.0,40.19,40.25,40.07,40.15,44334.0
2025-05-27 13:00:00,40.14,40.22,39.99,40.0,71885.0,40.14,40.22,39.99,40.0,71885.0
2025-05-27 13:10:00,40.0,40.09,39.87,39.98,68873.0,40.0,40.09,39.87,39.98,68873.0
2025-05-27 13:20:00,39.99,40.22,39.99,40.13,53180.0,39.99,40.22,39.99,40.13,53180.0
2025-05-27 13:30:00,40.14,40.31,40.08,40.27,46927.0,40.14,40.31,40.08,40.27,46927.0
2025-05-27 13:40:00,40.27,40.38,40.21,40.36,46135.0,40.27,40.38,40.21,40.36,46135.0
2025-05-27 13:50:00,40.36,40.52,40.32,40.35,63151.0,40.36,40.52,40.32,40.35,63151.0
2025-05-27 14:00:00,40.34,40.48,40.23,40.46,47000.0,40.34,40.48,40.23,40.46,47000.0
2025-05-27 14:10:00,40.44,40.54,40.43,40.51,62060.0,40.44,40.54,40.43,40.51,62060.0
2025-05-27 14:20:00,40.49,40.49,40.33,40.39,42256.0,40.49,40.49,40.33,40.39,42256.0
2025-05-27 14:30:00,40.39,40.56,40.39,40.56,53053.0,40.39,40.56,40.39,40.56,53053.0
2025-05-27 14:40:00,40.56,40.66,40.46,40.5,63197.0,40.56,40.66,40.46,40.5,63197.0
2025-05-27 14:50:00,40.49,40.5,40.38,40.4,65247.0,40.49,40.5,40.38,40.4,65247.0
2025-05-27 15:00:00,40.38,40.48,40.32,40.37,55140.0,40.38,40.48,40.32,40.37,55140.0
2025-05-27 15:10:00,40.37,40.53,40.35,40.45,95547.0,40.37,40.53,40.35,40.45,95547.0
2025-05-27 15:20:00,40.46,40.58,40.37,40.52,88532.0,40.46,40.58,40.37,40.52,88532.0
2025-05-27 15:30:00,40.53,40.6,40.4,40.6,122819.0,40.53,40.6,40.4,40.6,122819.0
2025-05-27 15:40:00,40.61,40.76,40.56,40.63,184077.0,40.61,40.76,40.56,40.63,184077.0
2025-05-27 15:50:00,40.63,41.05,40.58,41.03,717964.0,40.63,41.05,40.58,41.03,717964.0
2025-05-28 09:30:00,40.72,41.35,40.51,40.97,215969.0,40.72,41.35,40.51,40.97,215969.0
2025-05-28 09:40:00,40.89,40.94,40.63,40.8,69105.0,40.89,40.94,40.63,40.8,69105.0
2025-05-28 09:50:00,40.8,41.0,40.69,40.9,39680.0,40.8,41.0,40.69,40.9,39680.0
2025-05-28 10:00:00,40.89,41.23,40.87,40.91,76016.0,40.89,41.23,40.87,40.91,76016.0
2025-05-28 10:10:00,40.87,41.01,40.53,40.59,82999.0,40.87,41.01,40.53,40.59,82999.0
2025-05-28 10:20:00,40.59,40.6,40.42,40.48,62805.0,40.59,40.6,40.42,40.48,62805.0
2025-05-28 10:30:00,40.48,40.52,40.25,40.29,62762.0,40.48,40.52,40.25,40.29,62762.0
2025-05-28 10:40:00,40.29,40.43,40.26,40.42,86895.0,40.29,40.43,40.26,40.42,86895.0
2025-05-28 10:50:00,40.43,40.54,40.39,40.39,52971.0,40.43,40.54,40.39,40.39,52971.0
2025-05-28 11:00:00,40.39,40.76,40.39,40.69,64281.0,40.39,40.76,40.39,40.69,64281.0
2025-05-28 11:10:00,40.68,40.76,40.58,40.76,41245.0,40.68,40.76,40.58,40.76,41245.0
2025-05-28 11:20:00,40.76,40.88,40.73,40.85,52721.0,40.76,40.88,40.73,40.85,52721.0
2025-05-28 11:30:00,40.86,41.03,40.84,41.02,37388.0,40.86,41.03,40.84,41.02,37388.0
2025-05-28 11:40:00,41.01,41.16,40.99,41.14,57187.0,41.01,41.16,40.99,41.14,57187.0
2025-05-28 11:50:00,41.14,41.26,41.0,41.0,65540.0,41.14,41.26,41.0,41.0,65540.0
2025-05-28 12:00:00,41.01,41.31,40.99,41.26,41675.0,41.01,41.31,40.99,41.26,41675.0
2025-05-28 12:10:00,41.26,41.26,41.13,41.2,50136.0,41.26,41.26,41.13,41.2,50136.0
2025-05-28 12:20:00,41.2,41.3,41.13,41.28,75920.0,41.2,41.3,41.13,41.28,75920.0
2025-05-28 12:30:00,41.28,41.45,41.26,41.42,35867.0,41.28,41.45,41.26,41.42,35867.0
2025-05-28 12:40:00,41.43,41.49,41.36,41.41,50887.0,41.43,41.49,41.36,41.41,50887.0
2025-05-28 12:50:00,41.42,41.6,41.42,41.57,65747.0,41.42,41.6,41.42,41.57,65747.0
2025-05-28 13:00:00,41.57,41.79,41.52,41.77,77260.0,41.57,41.79,41.52,41.77,77260.0
2025-05-28 13:10:00,41.77,42.04,41.73,42.02,85458.0,41.77,42.04,41.73,42.02,85458.0
2025-05-28 13:20:00,42.04,42.16,41.92,42.0,100739.0,42.04,42.16,41.92,42.0,100739.0
2025-05-28 13:30:00,42.02,42.13,41.93,42.12,85113.0,42.02,42.13,41.93,42.12,85113.0
2025-05-28 13:40:00,42.15,42.3,42.0,42.04,120952.0,42.15,42.3,42.0,42.04,120952.0
2025-05-28 13:50:00,42.04,42.05,41.85,41.91,70409.0,42.04,42.05,41.85,41.91,70409.0
2025-05-28 14:00:00,41.91,42.24,41.9,42.21,49421.0,41.91,42.24,41.9,42.21,49421.0
2025-05-28 14:10:00,42.21,42.27,42.13,42.16,29832.0,42.21,42.27,42.13,42.16,29832.0
2025-05-28 14:20:00,42.16,42.17,42.02,42.1,35966.0,42.16,42.17,42.02,42.1,35966.0
2025-05-28 14:30:00,42.08,42.28,42.08,42.18,67772.0,42.08,42.28,42.08,42.18,67772.0
2025-05-28 14:40:00,42.21,42.25,42.07,42.09,37264.0,42.21,42.25,42.07,42.09,37264.0
2025-05-28 14:50:00,42.08,42.26,41.91,42.25,83566.0,42.08,42.26,41.91,42.25,83566.0
2025-05-28 15:00:00,42.25,42.54,42.21,42.51,190598.0,42.25,42.54,42.21,42.51,190598.0
2025-05-28 15:10:00,42.51,42.59,42.42,42.46,67088.0,42.51,42.59,42.42,42.46,67088.0
2025-05-28 15:20:00,42.46,42.52,42.22,42.24,76131.0,42.46,42.52,42.22,42.24,76131.0
2025-05-28 15:30:00,42.25,42.47,42.18,42.4,158612.0,42.25,42.47,42.18,42.4,158612.0
2025-05-28 15:40:00,42.41,42.63,42.36,42.53,211659.0,42.41,42.63,42.36,42.53,211659.0
2025-05-28 15:50:00,42.51,42.68,42.35,42.37,658309.0,42.51,42.68,42.35,42.37,658309.0
2025-05-29 09:30:00,43.37,43.99,43.3,43.47,299213.0,43.37,43.99,43.3,43.47,299213.0
2025-05-29 09:40:00,43.41,43.41,42.62,42.79,153574.0,43.41,43.41,42.62,42.79,153574.0
2025-05-29 09:50:00,42.75,43.4,42.75,42.9,86654.0,42.75,43.4,42.75,42.9,86654.0
2025-05-29 10:00:00,42.9,43.16,42.56,42.69,104974.0,42.9,43.16,42.56,42.69,104974.0
2025-05-29 10:10:00,42.69,43.1,42.57,42.86,149096.0,42.69,43.1,42.57,42.86,149096.0
2025-05-29 10:20:00,42.85,42.85,42.32,42.59,139567.0,42.85,42.85,42.32,42.59,139567.0
2025-05-29 10:30:00,42.52,42.7,42.5,42.57,50784.0,42.52,42.7,42.5,42.57,50784.0
2025-05-29 10:40:00,42.56,42.56,42.29,42.31,58532.0,42.56,42.56,42.29,42.31,58532.0
2025-05-29 10:50:00,42.33,42.74,42.2,42.73,63574.0,42.33,42.74,42.2,42.73,63574.0
2025-05-29 11:00:00,42.74,42.85,42.61,42.73,93196.0,42.74,42.85,42.61,42.73,93196.0
2025-05-29 11:10:00,42.75,42.96,42.71,42.89,54269.0,42.75,42.96,42.71,42.89,54269.0
2025-05-29 11:20:00,42.85,43.24,42.84,43.13,63782.0,42.85,43.24,42.84,43.13,63782.0
2025-05-29 11:30:00,43.15,43.43,43.09,43.13,76480.0,43.15,43.43,43.09,43.13,76480.0
2025-05-29 11:40:00,43.16,43.42,42.9,42.93,146520.0,43.16,43.42,42.9,42.93,146520.0
2025-05-29 11:50:00,42.96,43.06,42.45,42.53,64471.0,42.96,43.06,42.45,42.53,64471.0
2025-05-29 12:00:00,42.51,42.84,42.45,42.8,33722.0,42.51,42.84,42.45,42.8,33722.0
2025-05-29 12:10:00,42.8,43.05,42.76,42.97,31040.0,42.8,43.05,42.76,42.97,31040.0
2025-05-29 12:20:00,42.97,43.02,42.87,42.9,26094.0,42.97,43.02,42.87,42.9,26094.0
2025-05-29 12:30:00,42.9,43.11,42.9,43.01,26871.0,42.9,43.11,42.9,43.01,26871.0
2025-05-29 12:40:00,43.03,43.23,43.02,43.05,32811.0,43.03,43.23,43.02,43.05,32811.0
2025-05-29 12:50:00,43.03,43.15,42.98,43.05,38446.0,43.03,43.15,42.98,43.05,38446.0
2025-05-29 13:00:00,43.03,43.15,42.87,42.9,46072.0,43.03,43.15,42.87,42.9,46072.0
2025-05-29 13:10:00,42.9,43.13,42.86,42.98,39178.0,42.9,43.13,42.86,42.98,39178.0
2025-05-29 13:20:00,43.0,43.01,42.84,42.86,24462.0,43.0,43.01,42.84,42.86,24462.0
2025-05-29 13:30:00,42.86,43.03,42.84,42.93,23649.0,42.86,43.03,42.84,42.93,23649.0
2025-05-29 13:40:00,42.96,43.05,42.79,42.8,24936.0,42.96,43.05,42.79,42.8,24936.0
2025-05-29 13:50:00,42.78,42.84,42.48,42.51,30434.0,42.78,42.84,42.48,42.51,30434.0
2025-05-29 14:00:00,42.51,42.57,42.39,42.4,51050.0,42.51,42.57,42.39,42.4,51050.0
2025-05-29 14:10:00,42.42,42.62,42.39,42.46,56652.0,42.42,42.62,42.39,42.46,56652.0
2025-05-29 14:20:00,42.46,42.47,42.22,42.36,35295.0,42.46,42.47,42.22,42.36,35295.0
2025-05-29 14:30:00,42.35,42.57,42.33,42.55,30467.0,42.35,42.57,42.33,42.55,30467.0
2025-05-29 14:40:00,42.55,42.56,42.33,42.47,78398.0,42.55,42.56,42.33,42.47,78398.0
2025-05-29 14:50:00,42.47,42.71,42.46,42.54,64664.0,42.47,42.71,42.46,42.54,64664.0
2025-05-29 15:00:00,42.55,42.78,42.4,42.53,111745.0,42.55,42.78,42.4,42.53,111745.0
2025-05-29 15:10:00,42.53,42.56,42.35,42.36,66328.0,42.53,42.56,42.35,42.36,66328.0
2025-05-29 15:20:00,42.37,42.58,42.35,42.53,64495.0,42.37,42.58,42.35,42.53,64495.0
2025-05-29 15:30:00,42.53,42.68,42.4,42.44,165967.0,42.53,42.68,42.4,42.44,165967.0
2025-05-29 15:40:00,42.46,42.7,42.44,42.66,118338.0,42.46,42.7,42.44,42.66,118338.0
2025-05-29 15:50:00,42.67,42.92,42.65,42.8,421125.0,42.67,42.92,42.65,42.8,421125.0
2025-05-30 09:30:00,42.29,42.5,42.03,42.36,84613.0,42.29,42.5,42.03,42.36,84613.0
2025-05-30 09:40:00,42.4,42.56,42.33,42.44,33758.0,42.4,42.56,42.33,42.44,33758.0
2025-05-30 09:50:00,42.44,42.44,42.0,42.01,64341.0,42.44,42.44,42.0,42.01,64341.0
2025-05-30 10:00:00,42.03,42.59,42.03,42.34,68390.0,42.03,42.59,42.03,42.34,68390.0
2025-05-30 10:10:00,42.34,42.46,42.13,42.17,111220.0,42.34,42.46,42.13,42.17,111220.0
2025-05-30 10:20:00,42.2,42.68,42.1,42.64,37681.0,42.2,42.68,42.1,42.64,37681.0
2025-05-30 10:30:00,42.64,42.81,42.62,42.76,47976.0,42.64,42.81,42.62,42.76,47976.0
2025-05-30 10:40:00,42.73,42.77,42.34,42.38,21903.0,42.73,42.77,42.34,42.38,21903.0
2025-05-30 10:50:00,42.34,42.66,42.32,42.63,20071.0,42.34,42.66,42.32,42.63,20071.0
2025-05-30 11:00:00,42.66,42.68,42.24,42.25,17992.0,42.66,42.68,42.24,42.25,17992.0
2025-05-30 11:10:00,42.26,42.31,42.12,42.24,38866.0,42.26,42.31,42.12,42.24,38866.0
2025-05-30 11:20:00,42.24,42.42,42.24,42.29,35768.0,42.24,42.42,42.24,42.29,35768.0
2025-05-30 11:30:00,42.27,42.27,41.86,41.92,45227.0,42.27,42.27,41.86,41.92,45227.0
2025-05-30 11:40:00,41.92,42.02,41.85,42.02,35471.0,41.92,42.02,41.85,42.02,35471.0
2025-05-30 11:50:00,42.02,42.1,41.79,41.79,58832.0,42.02,42.1,41.79,41.79,58832.0
2025-05-30 12:00:00,41.8,41.98,41.52,41.98,58753.0,41.8,41.98,41.52,41.98,58753.0
2025-05-30 12:10:00,42.0,42.09,41.67,41.78,73194.0,42.0,42.09,41.67,41.78,73194.0
2025-05-30 12:20:00,41.75,41.81,41.44,41.47,80848.0,41.75,41.81,41.44,41.47,80848.0
2025-05-30 12:30:00,41.48,41.49,41.03,41.34,147535.0,41.48,41.49,41.03,41.34,147535.0
2025-05-30 12:40:00,41.34,41.5,41.12,41.34,217326.0,41.34,41.5,41.12,41.34,217326.0
2025-05-30 12:50:00,41.34,41.39,41.13,41.29,66682.0,41.34,41.39,41.13,41.29,66682.0
2025-05-30 13:00:00,41.27,41.61,41.23,41.59,29830.0,41.27,41.61,41.23,41.59,29830.0
2025-05-30 13:10:00,41.58,41.69,41.36,41.47,46568.0,41.58,41.69,41.36,41.47,46568.0
2025-05-30 13:20:00,41.5,41.55,41.32,41.37,33082.0,41.5,41.55,41.32,41.37,33082.0
2025-05-30 13:30:00,41.34,41.45,41.32,41.39,28877.0,41.34,41.45,41.32,41.39,28877.0
2025-05-30 13:40:00,41.39,41.44,41.23,41.27,60647.0,41.39,41.44,41.23,41.27,60647.0
2025-05-30 13:50:00,41.27,41.37,41.19,41.21,26505.0,41.27,41.37,41.19,41.21,26505.0
2025-05-30 14:00:00,41.23,41.34,41.22,41.28,31527.0,41.23,41.34,41.22,41.28,31527.0
2025-05-30 14:10:00,41.3,41.36,41.18,41.32,33703.0,41.3,41.36,41.18,41.32,33703.0
2025-05-30 14:20:00,41.35,41.44,41.25,41.4,41528.0,41.35,41.44,41.25,41.4,41528.0
2025-05-30 14:30:00,41.4,41.44,41.3,41.33,26439.0,41.4,41.44,41.3,41.33,26439.0
2025-05-30 14:40:00,41.33,41.33,41.22,41.26,28031.0,41.33,41.33,41.22,41.26,28031.0
2025-05-30 14:50:00,41.27,41.5,41.25,41.46,24360.0,41.27,41.5,41.25,41.46,24360.0
2025-05-30 15:00:00,41.45,41.59,41.39,41.41,69774.0,41.45,41.59,41.39,41.41,69774.0
2025-05-30 15:10:00,41.41,41.54,41.37,41.48,70140.0,41.41,41.54,41.37,41.48,70140.0
2025-05-30 15:20:00,41.48,41.62,41.41,41.55,36392.0,41.48,41.62,41.41,41.55,36392.0
2025-05-30 15:30:00,41.57,41.68,41.5,41.6,71614.0,41.57,41.68,41.5,41.6,71614.0
2025-05-30 15:40:00,41.59,41.69,41.48,41.58,83198.0,41.59,41.69,41.48,41.58,83198.0
2025-05-30 15:50:00,41.59,41.59,41.19,41.2,422161.0,41.59,41.59,41.19,41.2,422161.0
2025-06-02 09:30:00,40.75,41.08,40.3,40.87,142798.0,40.75,41.08,40.3,40.87,142798.0
2025-06-02 09:40:00,40.83,40.83,39.96,40.01,80252.0,40.83,40.83,39.96,40.01,80252.0
2025-06-02 09:50:00,40.01,40.46,39.9,40.14,117911.0,40.01,40.46,39.9,40.14,117911.0
2025-06-02 10:00:00,40.09,40.21,39.93,40.09,33297.0,40.09,40.21,39.93,40.09,33297.0
2025-06-02 10:10:00,40.06,40.37,40.03,40.26,53566.0,40.06,40.37,40.03,40.26,53566.0
2025-06-02 10:20:00,40.26,40.63,40.2,40.53,46473.0,40.26,40.63,40.2,40.53,46473.0
2025-06-02 10:30:00,40.53,40.62,40.3,40.41,42794.0,40.53,40.62,40.3,40.41,42794.0
2025-06-02 10:40:00,40.43,40.81,40.36,40.77,43486.0,40.43,40.81,40.36,40.77,43486.0
2025-06-02 10:50:00,40.77,41.0,40.7,40.97,43829.0,40.77,41.0,40.7,40.97,43829.0
2025-06-02 11:00:00,40.97,41.08,40.74,40.79,48006.0,40.97,41.08,40.74,40.79,48006.0
2025-06-02 11:10:00,40.77,40.89,40.73,40.81,54588.0,40.77,40.89,40.73,40.81,54588.0
2025-06-02 11:20:00,40.83,41.0,40.8,40.83,48613.0,40.83,41.0,40.8,40.83,48613.0
2025-06-02 11:30:00,40.86,41.06,40.85,41.01,48658.0,40.86,41.06,40.85,41.01,48658.0
2025-06-02 11:40:00,41.01,41.13,40.91,40.91,49055.0,41.01,41.13,40.91,40.91,49055.0
2025-06-02 11:50:00,40.93,41.05,40.76,40.89,48485.0,40.93,41.05,40.76,40.89,48485.0
2025-06-02 12:00:00,40.89,40.94,40.71,40.87,64746.0,40.89,40.94,40.71,40.87,64746.0
2025-06-02 12:10:00,40.83,40.87,40.7,40.84,25366.0,40.83,40.87,40.7,40.84,25366.0
2025-06-02 12:20:00,40.83,40.98,40.81,40.93,29067.0,40.83,40.98,40.81,40.93,29067.0
2025-06-02 12:30:00,40.92,41.08,40.9,41.04,39893.0,40.92,41.08,40.9,41.04,39893.0
2025-06-02 12:40:00,41.03,41.1,40.91,41.02,47261.0,41.03,41.1,40.91,41.02,47261.0
2025-06-02 12:50:00,41.02,41.17,40.97,41.14,29969.0,41.02,41.17,40.97,41.14,29969.0
2025-06-02 13:00:00,41.14,41.2,41.02,41.13,32265.0,41.14,41.2,41.02,41.13,32265.0
2025-06-02 13:10:00,41.14,41.26,41.1,41.24,34238.0,41.14,41.26,41.1,41.24,34238.0
2025-06-02 13:20:00,41.24,41.25,41.13,41.2,24422.0,41.24,41.25,41.13,41.2,24422.0
2025-06-02 13:30:00,41.2,41.27,41.13,41.18,24353.0,41.2,41.27,41.13,41.18,24353.0
2025-06-02 13:40:00,41.19,41.54,41.19,41.51,32048.0,41.19,41.54,41.19,41.51,32048.0
2025-06-02 13:50:00,41.52,41.56,41.38,41.55,53753.0,41.52,41.56,41.38,41.55,53753.0
2025-06-02 14:00:00,41.54,41.75,41.51,41.67,39462.0,41.54,41.75,41.51,41.67,39462.0
2025-06-02 14:10:00,41.66,41.89,41.31,41.83,53719.0,41.66,41.89,41.31,41.83,53719.0
2025-06-02 14:20:00,41.81,41.94,41.79,41.82,43844.0,41.81,41.94,41.79,41.82,43844.0
2025-06-02 14:30:00,41.82,41.86,41.74,41.75,38634.0,41.82,41.86,41.74,41.75,38634.0
2025-06-02 14:40:00,41.75,41.88,41.69,41.74,53066.0,41.75,41.88,41.69,41.74,53066.0
2025-06-02 14:50:00,41.74,41.85,41.71,41.79,29147.0,41.74,41.85,41.71,41.79,29147.0
2025-06-02 15:00:00,41.78,41.86,41.7,41.73,42734.0,41.78,41.86,41.7,41.73,42734.0
2025-06-02 15:10:00,41.73,41.89,41.72,41.84,45424.0,41.73,41.89,41.72,41.84,45424.0
2025-06-02 15:20:00,41.84,42.04,41.79,41.96,74468.0,41.84,42.04,41.79,41.96,74468.0
2025-06-02 15:30:00,41.95,41.97,41.76,41.8,76696.0,41.95,41.97,41.76,41.8,76696.0
2025-06-02 15:40:00,41.8,41.8,41.6,41.6,79611.0,41.8,41.8,41.6,41.6,79611.0
2025-06-02 15:50:00,41.62,41.71,41.5,41.55,459796.0,41.62,41.71,41.5,41.55,459796.0
2025-06-03 09:30:00,42.2,42.4,41.17,41.56,98602.0,42.2,42.4,41.17,41.56,98602.0
2025-06-03 09:40:00,41.55,41.8,41.51,41.63,47741.0,41.55,41.8,41.51,41.63,47741.0
2025-06-03 09:50:00,41.63,42.25,41.63,41.94,50724.0,41.63,42.25,41.63,41.94,50724.0
2025-06-03 10:00:00,41.98,42.11,41.37,41.77,72017.0,41.98,42.11,41.37,41.77,72017.0
2025-06-03 10:10:00,41.73,42.1,41.71,42.0,27477.0,41.73,42.1,41.71,42.0,27477.0
2025-06-03 10:20:00,41.98,42.23,41.87,42.19,35610.0,41.98,42.23,41.87,42.19,35610.0
2025-06-03 10:30:00,42.2,42.29,42.06,42.19,27925.0,42.2,42.29,42.06,42.19,27925.0
2025-06-03 10:40:00,42.16,42.26,42.01,42.1,20156.0,42.16,42.26,42.01,42.1,20156.0
2025-06-03 10:50:00,42.1,42.17,41.83,41.84,21725.0,42.1,42.17,41.83,41.84,21725.0
2025-06-03 11:00:00,41.84,42.24,41.83,42.21,19324.0,41.84,42.24,41.83,42.21,19324.0
2025-06-03 11:10:00,42.18,42.18,41.74,41.78,27558.0,42.18,42.18,41.74,41.78,27558.0
2025-06-03 11:20:00,41.78,41.85,41.63,41.7,20982.0,41.78,41.85,41.63,41.7,20982.0
2025-06-03 11:30:00,41.69,42.0,41.68,41.94,29396.0,41.69,42.0,41.68,41.94,29396.0
2025-06-03 11:40:00,41.91,42.05,41.76,41.96,30110.0,41.91,42.05,41.76,41.96,30110.0
2025-06-03 11:50:00,41.96,41.99,41.78,41.89,11966.0,41.96,41.99,41.78,41.89,11966.0
2025-06-03 12:00:00,41.91,42.2,41.91,42.17,64829.0,41.91,42.2,41.91,42.17,64829.0
2025-06-03 12:10:00,42.18,42.25,42.11,42.15,12965.0,42.18,42.25,42.11,42.15,12965.0
2025-06-03 12:20:00,42.15,42.35,42.09,42.32,36010.0,42.15,42.35,42.09,42.32,36010.0
2025-06-03 12:30:00,42.33,42.45,42.32,42.44,16975.0,42.33,42.45,42.32,42.44,16975.0
2025-06-03 12:40:00,42.43,42.6,42.41,42.59,122826.0,42.43,42.6,42.41,42.59,122826.0
2025-06-03 12:50:00,42.63,42.73,42.58,42.7,21109.0,42.63,42.73,42.58,42.7,21109.0
2025-06-03 13:00:00,42.69,42.78,42.51,42.55,44232.0,42.69,42.78,42.51,42.55,44232.0
2025-06-03 13:10:00,42.55,42.76,42.53,42.72,41684.0,42.55,42.76,42.53,42.72,41684.0
2025-06-03 13:20:00,42.72,42.74,42.54,42.7,79955.0,42.72,42.74,42.54,42.7,79955.0
2025-06-03 13:30:00,42.7,42.75,42.29,42.41,78440.0,42.7,42.75,42.29,42.41,78440.0
2025-06-03 13:40:00,42.42,42.42,42.25,42.3,19420.0,42.42,42.42,42.25,42.3,19420.0
2025-06-03 13:50:00,42.3,42.3,42.17,42.21,16225.0,42.3,42.3,42.17,42.21,16225.0
2025-06-03 14:00:00,42.22,42.24,41.96,42.06,26648.0,42.22,42.24,41.96,42.06,26648.0
2025-06-03 14:10:00,42.11,42.21,42.02,42.19,35948.0,42.11,42.21,42.02,42.19,35948.0
2025-06-03 14:20:00,42.21,42.64,42.2,42.59,42722.0,42.21,42.64,42.2,42.59,42722.0
2025-06-03 14:30:00,42.59,42.63,42.47,42.48,41710.0,42.59,42.63,42.47,42.48,41710.0
2025-06-03 14:40:00,42.48,42.61,42.42,42.59,23616.0,42.48,42.61,42.42,42.59,23616.0
2025-06-03 14:50:00,42.54,42.6,42.49,42.49,25672.0,42.54,42.6,42.49,42.49,25672.0
2025-06-03 15:00:00,42.49,42.64,42.47,42.5,23714.0,42.49,42.64,42.47,42.5,23714.0
2025-06-03 15:10:00,42.49,42.69,42.43,42.66,40778.0,42.49,42.69,42.43,42.66,40778.0
2025-06-03 15:20:00,42.66,42.89,42.65,42.73,70552.0,42.66,42.89,42.65,42.73,70552.0
2025-06-03 15:30:00,42.75,42.82,42.59,42.72,94156.0,42.75,42.82,42.59,42.72,94156.0
2025-06-03 15:40:00,42.73,42.82,42.66,42.72,110130.0,42.73,42.82,42.66,42.72,110130.0
2025-06-03 15:50:00,42.73,43.2,42.68,42.98,480668.0,42.73,43.2,42.68,42.98,480668.0
2025-06-04 09:30:00,43.0,43.59,43.0,43.33,79816.0,43.0,43.59,43.0,43.33,79816.0
2025-06-04 09:40:00,43.28,43.44,43.15,43.43,43926.0,43.28,43.44,43.15,43.43,43926.0
2025-06-04 09:50:00,43.39,43.4,43.03,43.15,54970.0,43.39,43.4,43.03,43.15,54970.0
2025-06-04 10:00:00,43.11,43.18,42.63,42.84,68995.0,43.11,43.18,42.63,42.84,68995.0
2025-06-04 10:10:00,42.85,43.36,42.81,43.26,82410.0,42.85,43.36,42.81,43.26,82410.0
2025-06-04 10:20:00,43.27,43.33,42.92,43.12,34366.0,43.27,43.33,42.92,43.12,34366.0
2025-06-04 10:30:00,43.15,43.39,43.09,43.36,53015.0,43.15,43.39,43.09,43.36,53015.0
2025-06-04 10:40:00,43.37,43.74,43.35,43.56,89393.0,43.37,43.74,43.35,43.56,89393.0
2025-06-04 10:50:00,43.49,43.73,43.28,43.71,42706.0,43.49,43.73,43.28,43.71,42706.0
2025-06-04 11:00:00,43.69,44.12,43.59,44.05,109828.0,43.69,44.12,43.59,44.05,109828.0
2025-06-04 11:10:00,44.06,44.28,44.03,44.28,140680.0,44.06,44.28,44.03,44.28,140680.0
2025-06-04 11:20:00,44.28,44.42,44.12,44.31,134971.0,44.28,44.42,44.12,44.31,134971.0
2025-06-04 11:30:00,44.31,44.48,44.22,44.45,109447.0,44.31,44.48,44.22,44.45,109447.0
2025-06-04 11:40:00,44.44,44.64,44.4,44.55,111385.0,44.44,44.64,44.4,44.55,111385.0
2025-06-04 11:50:00,44.56,44.79,44.55,44.71,116535.0,44.56,44.79,44.55,44.71,116535.0
2025-06-04 12:00:00,44.69,44.74,44.5,44.65,74522.0,44.69,44.74,44.5,44.65,74522.0
2025-06-04 12:10:00,44.66,44.71,44.5,44.68,45646.0,44.66,44.71,44.5,44.68,45646.0
2025-06-04 12:20:00,44.68,44.68,44.5,44.53,38858.0,44.68,44.68,44.5,44.53,38858.0
2025-06-04 12:30:00,44.54,44.59,44.44,44.48,62406.0,44.54,44.59,44.44,44.48,62406.0
2025-06-04 12:40:00,44.51,44.55,44.43,44.44,37431.0,44.51,44.55,44.43,44.44,37431.0
2025-06-04 12:50:00,44.44,44.49,44.37,44.46,43307.0,44.44,44.49,44.37,44.46,43307.0
2025-06-04 13:00:00,44.46,44.68,44.44,44.66,35270.0,44.46,44.68,44.44,44.66,35270.0
2025-06-04 13:10:00,44.66,44.99,44.66,44.96,87076.0,44.66,44.99,44.66,44.96,87076.0
2025-06-04 13:20:00,44.97,45.09,44.86,44.94,202805.0,44.97,45.09,44.86,44.94,202805.0
2025-06-04 13:30:00,44.91,45.04,44.73,44.89,176983.0,44.91,45.04,44.73,44.89,176983.0
2025-06-04 13:40:00,44.9,44.98,44.71,44.71,82443.0,44.9,44.98,44.71,44.71,82443.0
2025-06-04 13:50:00,44.71,44.74,44.07,44.32,110240.0,44.71,44.74,44.07,44.32,110240.0
2025-06-04 14:00:00,44.29,44.46,44.07,44.12,99326.0,44.29,44.46,44.07,44.12,99326.0
2025-06-04 14:10:00,44.16,44.19,43.84,43.88,83225.0,44.16,44.19,43.84,43.88,83225.0
2025-06-04 14:20:00,43.88,44.18,43.81,43.85,42450.0,43.88,44.18,43.81,43.85,42450.0
2025-06-04 14:30:00,43.85,43.89,43.6,43.85,67805.0,43.85,43.89,43.6,43.85,67805.0
2025-06-04 14:40:00,43.89,44.03,43.76,44.02,88323.0,43.89,44.03,43.76,44.02,88323.0
2025-06-04 14:50:00,44.02,44.14,44.0,44.1,56491.0,44.02,44.14,44.0,44.1,56491.0
2025-06-04 15:00:00,44.11,44.2,43.98,44.14,98232.0,44.11,44.2,43.98,44.14,98232.0
2025-06-04 15:10:00,44.14,44.29,44.13,44.26,45126.0,44.14,44.29,44.13,44.26,45126.0
2025-06-04 15:20:00,44.25,44.29,44.16,44.22,49966.0,44.25,44.29,44.16,44.22,49966.0
2025-06-04 15:30:00,44.22,44.3,44.12,44.26,90599.0,44.22,44.3,44.12,44.26,90599.0
2025-06-04 15:40:00,44.27,44.36,44.13,44.26,104704.0,44.27,44.36,44.13,44.26,104704.0
2025-06-04 15:50:00,44.24,44.45,44.18,44.3,546090.0,44.24,44.45,44.18,44.3,546090.0
2025-06-05 09:30:00,43.99,45.89,43.69,45.64,220912.0,43.99,45.89,43.69,45.64,220912.0
2025-06-05 09:40:00,45.64,46.06,45.54,45.77,138843.0,45.64,46.06,45.54,45.77,138843.0
2025-06-05 09:50:00,45.78,45.8,44.67,44.85,142568.0,45.78,45.8,44.67,44.85,142568.0
2025-06-05 10:00:00,44.86,44.97,44.55,44.55,161804.0,44.86,44.97,44.55,44.55,161804.0
2025-06-05 10:10:00,44.52,44.77,44.28,44.48,78804.0,44.52,44.77,44.28,44.48,78804.0
2025-06-05 10:20:00,44.48,44.96,44.39,44.91,91163.0,44.48,44.96,44.39,44.91,91163.0
2025-06-05 10:30:00,44.87,44.99,44.61,44.99,59521.0,44.87,44.99,44.61,44.99,59521.0
2025-06-05 10:40:00,44.98,45.54,44.84,45.3,77919.0,44.98,45.54,44.84,45.3,77919.0
2025-06-05 10:50:00,45.31,45.56,45.28,45.47,40914.0,45.31,45.56,45.28,45.47,40914.0
2025-06-05 11:00:00,45.46,45.54,45.31,45.39,47041.0,45.46,45.54,45.31,45.39,47041.0
2025-06-05 11:10:00,45.39,45.56,45.13,45.51,57476.0,45.39,45.56,45.13,45.51,57476.0
2025-06-05 11:20:00,45.56,45.59,45.36,45.4,62468.0,45.56,45.59,45.36,45.4,62468.0
2025-06-05 11:30:00,45.4,45.44,45.31,45.41,39962.0,45.4,45.44,45.31,45.41,39962.0
2025-06-05 11:40:00,45.4,45.44,45.08,45.09,62158.0,45.4,45.44,45.08,45.09,62158.0
2025-06-05 11:50:00,45.08,45.17,44.98,45.08,61989.0,45.08,45.17,44.98,45.08,61989.0
2025-06-05 12:00:00,45.09,45.22,45.03,45.09,61944.0,45.09,45.22,45.03,45.09,61944.0
2025-06-05 12:10:00,45.07,45.17,45.01,45.09,59739.0,45.07,45.17,45.01,45.09,59739.0
2025-06-05 12:20:00,45.14,45.45,45.1,45.39,38059.0,45.14,45.45,45.1,45.39,38059.0
2025-06-05 12:30:00,45.39,45.5,45.17,45.22,40475.0,45.39,45.5,45.17,45.22,40475.0
2025-06-05 12:40:00,45.2,45.25,44.61,44.67,68265.0,45.2,45.25,44.61,44.67,68265.0
2025-06-05 12:50:00,44.7,44.75,44.49,44.52,83507.0,44.7,44.75,44.49,44.52,83507.0
2025-06-05 13:00:00,44.52,45.05,44.45,44.97,29112.0,44.52,45.05,44.45,44.97,29112.0
2025-06-05 13:10:00,44.96,45.24,44.92,45.13,46748.0,44.96,45.24,44.92,45.13,46748.0
2025-06-05 13:20:00,45.14,45.2,44.97,45.11,48132.0,45.14,45.2,44.97,45.11,48132.0
2025-06-05 13:30:00,45.12,45.22,44.89,44.94,34128.0,45.12,45.22,44.89,44.94,34128.0
2025-06-05 13:40:00,44.95,45.03,44.88,44.96,23442.0,44.95,45.03,44.88,44.96,23442.0
2025-06-05 13:50:00,44.97,45.06,44.91,45.0,24130.0,44.97,45.06,44.91,45.0,24130.0
2025-06-05 14:00:00,45.0,45.1,44.79,44.91,33297.0,45.0,45.1,44.79,44.91,33297.0
2025-06-05 14:10:00,44.91,44.94,44.66,44.86,53475.0,44.91,44.94,44.66,44.86,53475.0
2025-06-05 14:20:00,44.87,45.02,44.87,44.93,30230.0,44.87,45.02,44.87,44.93,30230.0
2025-06-05 14:30:00,44.94,45.07,44.88,45.01,79497.0,44.94,45.07,44.88,45.01,79497.0
2025-06-05 14:40:00,45.02,45.19,44.89,45.02,65679.0,45.02,45.19,44.89,45.02,65679.0
2025-06-05 14:50:00,45.03,45.12,44.95,44.96,45889.0,45.03,45.12,44.95,44.96,45889.0
2025-06-05 15:00:00,44.96,45.0,44.79,44.83,45985.0,44.96,45.0,44.79,44.83,45985.0
2025-06-05 15:10:00,44.84,44.85,44.14,44.29,98988.0,44.84,44.85,44.14,44.29,98988.0
2025-06-05 15:20:00,44.29,44.54,44.06,44.45,137061.0,44.29,44.54,44.06,44.45,137061.0
2025-06-05 15:30:00,44.47,44.93,44.47,44.87,157244.0,44.47,44.93,44.47,44.87,157244.0
2025-06-05 15:40:00,44.85,44.89,44.73,44.8,134139.0,44.85,44.89,44.73,44.8,134139.0
2025-06-05 15:50:00,44.78,44.94,44.69,44.93,521577.0,44.78,44.94,44.69,44.93,521577.0
2025-06-06 09:30:00,45.4,45.4,44.16,44.83,101301.0,45.4,45.4,44.16,44.83,101301.0
2025-06-06 09:40:00,44.51,44.82,44.39,44.44,29349.0,44.51,44.82,44.39,44.44,29349.0
2025-06-06 09:50:00,44.54,44.69,44.31,44.53,61310.0,44.54,44.69,44.31,44.53,61310.0
2025-06-06 10:00:00,44.6,44.96,44.33,44.85,30465.0,44.6,44.96,44.33,44.85,30465.0
2025-06-06 10:10:00,44.82,44.89,44.42,44.59,50025.0,44.82,44.89,44.42,44.59,50025.0
2025-06-06 10:20:00,44.59,44.64,44.11,44.19,52663.0,44.59,44.64,44.11,44.19,52663.0
2025-06-06 10:30:00,44.16,44.67,44.04,44.58,65068.0,44.16,44.67,44.04,44.58,65068.0
2025-06-06 10:40:00,44.58,44.93,44.58,44.89,47646.0,44.58,44.93,44.58,44.89,47646.0
2025-06-06 10:50:00,44.85,45.01,44.84,44.97,51255.0,44.85,45.01,44.84,44.97,51255.0
2025-06-06 11:00:00,44.97,45.4,44.97,45.21,92954.0,44.97,45.4,44.97,45.21,92954.0
2025-06-06 11:10:00,45.24,45.34,44.82,44.89,77850.0,45.24,45.34,44.82,44.89,77850.0
2025-06-06 11:20:00,44.86,45.03,44.72,45.01,40327.0,44.86,45.03,44.72,45.01,40327.0
2025-06-06 11:30:00,45.03,45.04,44.7,44.95,33018.0,45.03,45.04,44.7,44.95,33018.0
2025-06-06 11:40:00,44.97,45.19,44.92,45.19,34137.0,44.97,45.19,44.92,45.19,34137.0
2025-06-06 11:50:00,45.21,45.26,45.13,45.2,20787.0,45.21,45.26,45.13,45.2,20787.0
2025-06-06 12:00:00,45.22,45.28,45.21,45.21,22529.0,45.22,45.28,45.21,45.21,22529.0
2025-06-06 12:10:00,45.23,45.42,45.23,45.3,52366.0,45.23,45.42,45.23,45.3,52366.0
2025-06-06 12:20:00,45.26,45.34,45.2,45.33,15609.0,45.26,45.34,45.2,45.33,15609.0
2025-06-06 12:30:00,45.31,45.36,45.09,45.13,19648.0,45.31,45.36,45.09,45.13,19648.0
2025-06-06 12:40:00,45.17,45.27,45.11,45.16,12566.0,45.17,45.27,45.11,45.16,12566.0
2025-06-06 12:50:00,45.19,45.2,44.92,45.0,17118.0,45.19,45.2,44.92,45.0,17118.0
2025-06-06 13:00:00,45.0,45.06,44.89,44.91,15866.0,45.0,45.06,44.89,44.91,15866.0
2025-06-06 13:10:00,44.9,44.94,44.79,44.9,18617.0,44.9,44.94,44.79,44.9,18617.0
2025-06-06 13:20:00,44.93,45.0,44.83,44.83,26842.0,44.93,45.0,44.83,44.83,26842.0
2025-06-06 13:30:00,44.84,44.92,44.8,44.81,26743.0,44.84,44.92,44.8,44.81,26743.0
2025-06-06 13:40:00,44.81,44.85,44.77,44.83,14496.0,44.81,44.85,44.77,44.83,14496.0
2025-06-06 13:50:00,44.85,44.91,44.77,44.83,18620.0,44.85,44.91,44.77,44.83,18620.0
2025-06-06 14:00:00,44.86,44.92,44.76,44.84,22323.0,44.86,44.92,44.76,44.84,22323.0
2025-06-06 14:10:00,44.87,45.03,44.83,44.92,57559.0,44.87,45.03,44.83,44.92,57559.0
2025-06-06 14:20:00,44.93,44.96,44.75,44.79,44628.0,44.93,44.96,44.75,44.79,44628.0
2025-06-06 14:30:00,44.8,45.0,44.8,44.91,45410.0,44.8,45.0,44.8,44.91,45410.0
2025-06-06 14:40:00,44.93,44.95,44.81,44.84,19453.0,44.93,44.95,44.81,44.84,19453.0
2025-06-06 14:50:00,44.86,45.0,44.8,44.92,36048.0,44.86,45.0,44.8,44.92,36048.0
2025-06-06 15:00:00,44.92,45.07,44.88,45.05,30573.0,44.92,45.07,44.88,45.05,30573.0
2025-06-06 15:10:00,45.03,45.1,44.97,45.04,26086.0,45.03,45.1,44.97,45.04,26086.0
2025-06-06 15:20:00,45.03,45.05,44.94,44.97,48356.0,45.03,45.05,44.94,44.97,48356.0
2025-06-06 15:30:00,44.98,45.02,44.82,44.84,96667.0,44.98,45.02,44.82,44.84,96667.0
2025-06-06 15:40:00,44.84,44.95,44.84,44.89,70629.0,44.84,44.95,44.84,44.89,70629.0
2025-06-06 15:50:00,44.9,45.28,44.85,45.28,522748.0,44.9,45.28,44.85,45.28,522748.0
2025-06-09 09:30:00,45.99,47.09,45.89,46.92,228392.0,45.99,47.09,45.89,46.92,228392.0
2025-06-09 09:40:00,46.98,46.99,46.5,46.82,71997.0,46.98,46.99,46.5,46.82,71997.0
2025-06-09 09:50:00,46.82,47.07,46.45,46.9,72745.0,46.82,47.07,46.45,46.9,72745.0
2025-06-09 10:00:00,46.9,47.5,46.82,47.47,123518.0,46.9,47.5,46.82,47.47,123518.0
2025-06-09 10:10:00,47.49,47.97,47.49,47.59,137028.0,47.49,47.97,47.49,47.59,137028.0
2025-06-09 10:20:00,47.58,48.1,47.57,48.01,124786.0,47.58,48.1,47.57,48.01,124786.0
2025-06-09 10:30:00,48.01,48.12,47.94,48.05,96548.0,48.01,48.12,47.94,48.05,96548.0
2025-06-09 10:40:00,48.05,48.05,47.51,47.71,98643.0,48.05,48.05,47.51,47.71,98643.0
2025-06-09 10:50:00,47.69,48.03,47.37,47.57,91720.0,47.69,48.03,47.37,47.57,91720.0
2025-06-09 11:00:00,47.56,48.06,47.49,48.06,92272.0,47.56,48.06,47.49,48.06,92272.0
2025-06-09 11:10:00,48.07,48.19,47.92,47.96,74740.0,48.07,48.19,47.92,47.96,74740.0
2025-06-09 11:20:00,47.96,47.96,47.53,47.81,83916.0,47.96,47.96,47.53,47.81,83916.0
2025-06-09 11:30:00,47.83,48.05,47.8,47.98,106537.0,47.83,48.05,47.8,47.98,106537.0
2025-06-09 11:40:00,47.99,48.27,47.89,48.27,73092.0,47.99,48.27,47.89,48.27,73092.0
2025-06-09 11:50:00,48.27,48.3,47.94,47.99,95506.0,48.27,48.3,47.94,47.99,95506.0
2025-06-09 12:00:00,48.0,48.18,47.82,47.94,83823.0,48.0,48.18,47.82,47.94,83823.0
2025-06-09 12:10:00,47.94,48.01,47.83,47.89,43676.0,47.94,48.01,47.83,47.89,43676.0
2025-06-09 12:20:00,47.88,47.91,47.69,47.78,34016.0,47.88,47.91,47.69,47.78,34016.0
2025-06-09 12:30:00,47.78,47.89,47.71,47.83,26037.0,47.78,47.89,47.71,47.83,26037.0
2025-06-09 12:40:00,47.84,47.88,47.6,47.63,35064.0,47.84,47.88,47.6,47.63,35064.0
2025-06-09 12:50:00,47.63,47.84,47.63,47.72,26512.0,47.63,47.84,47.63,47.72,26512.0
2025-06-09 13:00:00,47.71,47.88,47.64,47.72,36918.0,47.71,47.88,47.64,47.72,36918.0
2025-06-09 13:10:00,47.72,47.98,47.62,47.87,43025.0,47.72,47.98,47.62,47.87,43025.0
2025-06-09 13:20:00,47.88,48.0,47.79,47.87,34248.0,47.88,48.0,47.79,47.87,34248.0
2025-06-09 13:30:00,47.9,48.01,47.85,48.01,19462.0,47.9,48.01,47.85,48.01,19462.0
2025-06-09 13:40:00,48.01,48.1,47.88,48.03,21480.0,48.01,48.1,47.88,48.03,21480.0
2025-06-09 13:50:00,48.04,48.09,47.93,48.02,23853.0,48.04,48.09,47.93,48.02,23853.0
2025-06-09 14:00:00,48.0,48.03,47.95,48.0,18659.0,48.0,48.03,47.95,48.0,18659.0
2025-06-09 14:10:00,48.0,48.1,47.96,48.01,30294.0,48.0,48.1,47.96,48.01,30294.0
2025-06-09 14:20:00,48.01,48.05,47.91,47.96,17459.0,48.01,48.05,47.91,47.96,17459.0
2025-06-09 14:30:00,47.97,48.09,47.88,47.96,37817.0,47.97,48.09,47.88,47.96,37817.0
2025-06-09 14:40:00,47.93,48.06,47.9,47.93,30739.0,47.93,48.06,47.9,47.93,30739.0
2025-06-09 14:50:00,47.94,48.19,47.94,48.18,39999.0,47.94,48.19,47.94,48.18,39999.0
2025-06-09 15:00:00,48.18,48.36,48.18,48.36,59193.0,48.18,48.36,48.18,48.36,59193.0
2025-06-09 15:10:00,48.36,48.37,48.16,48.26,86244.0,48.36,48.37,48.16,48.26,86244.0
2025-06-09 15:20:00,48.27,48.36,48.15,48.16,101100.0,48.27,48.36,48.15,48.16,101100.0
2025-06-09 15:30:00,48.16,48.16,47.84,47.87,77813.0,48.16,48.16,47.84,47.87,77813.0
2025-06-09 15:40:00,47.87,47.88,47.65,47.8,134758.0,47.87,47.88,47.65,47.8,134758.0
2025-06-09 15:50:00,47.82,47.87,47.28,47.3,468068.0,47.82,47.87,47.28,47.3,468068.0
2025-06-10 09:30:00,47.6,47.75,47.03,47.11,140961.0,47.6,47.75,47.03,47.11,140961.0
2025-06-10 09:40:00,47.11,47.35,46.93,47.22,51401.0,47.11,47.35,46.93,47.22,51401.0
2025-06-10 09:50:00,47.32,47.77,47.25,47.62,61619.0,47.32,47.77,47.25,47.62,61619.0
2025-06-10 10:00:00,47.66,47.87,47.41,47.68,142489.0,47.66,47.87,47.41,47.68,142489.0
2025-06-10 10:10:00,47.63,47.87,47.45,47.69,79257.0,47.63,47.87,47.45,47.69,79257.0
2025-06-10 10:20:00,47.7,47.71,47.14,47.43,53256.0,47.7,47.71,47.14,47.43,53256.0
2025-06-10 10:30:00,47.46,48.01,47.45,47.79,82102.0,47.46,48.01,47.45,47.79,82102.0
2025-06-10 10:40:00,47.76,48.23,47.75,47.99,66784.0,47.76,48.23,47.75,47.99,66784.0
2025-06-10 10:50:00,47.99,48.09,47.59,47.97,100922.0,47.99,48.09,47.59,47.97,100922.0
2025-06-10 11:00:00,47.97,48.29,47.93,48.08,63171.0,47.97,48.29,47.93,48.08,63171.0
2025-06-10 11:10:00,48.09,48.32,48.05,48.26,77931.0,48.09,48.32,48.05,48.26,77931.0
2025-06-10 11:20:00,48.26,48.42,48.13,48.27,42276.0,48.26,48.42,48.13,48.27,42276.0
2025-06-10 11:30:00,48.26,48.3,47.81,48.0,61089.0,48.26,48.3,47.81,48.0,61089.0
2025-06-10 11:40:00,48.0,48.09,47.9,48.09,25681.0,48.0,48.09,47.9,48.09,25681.0
2025-06-10 11:50:00,48.09,48.12,47.98,48.09,20688.0,48.09,48.12,47.98,48.09,20688.0
2025-06-10 12:00:00,48.12,48.32,48.0,48.02,45584.0,48.12,48.32,48.0,48.02,45584.0
2025-06-10 12:10:00,48.03,48.07,47.94,47.96,22997.0,48.03,48.07,47.94,47.96,22997.0
2025-06-10 12:20:00,47.97,48.33,47.94,48.29,62913.0,47.97,48.33,47.94,48.29,62913.0
2025-06-10 12:30:00,48.3,48.73,48.3,48.72,100626.0,48.3,48.73,48.3,48.72,100626.0
2025-06-10 12:40:00,48.71,48.73,48.46,48.52,50939.0,48.71,48.73,48.46,48.52,50939.0
2025-06-10 12:50:00,48.54,48.7,48.41,48.49,30364.0,48.54,48.7,48.41,48.49,30364.0
2025-06-10 13:00:00,48.5,48.54,48.36,48.47,38300.0,48.5,48.54,48.36,48.47,38300.0
2025-06-10 13:10:00,48.47,48.72,48.44,48.48,23911.0,48.47,48.72,48.44,48.48,23911.0
2025-06-10 13:20:00,48.48,48.48,47.87,47.9,52609.0,48.48,48.48,47.87,47.9,52609.0
2025-06-10 13:30:00,47.9,47.9,47.73,47.83,27146.0,47.9,47.9,47.73,47.83,27146.0
2025-06-10 13:40:00,47.83,47.84,47.7,47.83,36717.0,47.83,47.84,47.7,47.83,36717.0
2025-06-10 13:50:00,47.8,47.93,47.77,47.78,45122.0,47.8,47.93,47.77,47.78,45122.0
2025-06-10 14:00:00,47.78,47.86,47.63,47.72,40935.0,47.78,47.86,47.63,47.72,40935.0
2025-06-10 14:10:00,47.71,47.88,47.68,47.76,24176.0,47.71,47.88,47.68,47.76,24176.0
2025-06-10 14:20:00,47.72,47.82,47.63,47.68,18737.0,47.72,47.82,47.63,47.68,18737.0
2025-06-10 14:30:00,47.66,47.83,47.58,47.8,23732.0,47.66,47.83,47.58,47.8,23732.0
2025-06-10 14:40:00,47.77,47.78,47.56,47.63,25188.0,47.77,47.78,47.56,47.63,25188.0
2025-06-10 14:50:00,47.68,48.01,47.65,47.94,35981.0,47.68,48.01,47.65,47.94,35981.0
2025-06-10 15:00:00,47.95,48.12,47.93,48.0,39867.0,47.95,48.12,47.93,48.0,39867.0
2025-06-10 15:10:00,47.99,48.08,47.8,47.85,37734.0,47.99,48.08,47.8,47.85,37734.0
2025-06-10 15:20:00,47.86,48.11,47.75,48.09,55077.0,47.86,48.11,47.75,48.09,55077.0
2025-06-10 15:30:00,48.09,48.11,47.94,47.97,67712.0,48.09,48.11,47.94,47.97,67712.0
2025-06-10 15:40:00,47.97,48.0,47.87,47.97,54177.0,47.97,48.0,47.87,47.97,54177.0
2025-06-10 15:50:00,47.98,48.28,47.97,48.21,371676.0,47.98,48.28,47.97,48.21,371676.0
2025-06-11 09:30:00,49.04,49.65,48.69,49.28,201241.0,49.04,49.65,48.69,49.28,201241.0
2025-06-11 09:40:00,49.28,49.28,47.95,48.09,419591.0,49.28,49.28,47.95,48.09,419591.0
2025-06-11 09:50:00,48.05,48.39,47.79,48.2,147568.0,48.05,48.39,47.79,48.2,147568.0
2025-06-11 10:00:00,48.2,48.36,47.76,47.88,67077.0,48.2,48.36,47.76,47.88,67077.0
2025-06-11 10:10:00,47.88,48.01,47.25,47.28,81497.0,47.88,48.01,47.25,47.28,81497.0
2025-06-11 10:20:00,47.26,47.64,47.24,47.63,98168.0,47.26,47.64,47.24,47.63,98168.0
2025-06-11 10:30:00,47.63,48.21,47.42,48.1,128845.0,47.63,48.21,47.42,48.1,128845.0
2025-06-11 10:40:00,48.08,48.17,47.65,47.8,195121.0,48.08,48.17,47.65,47.8,195121.0
2025-06-11 10:50:00,47.78,48.49,47.77,48.4,48196.0,47.78,48.49,47.77,48.4,48196.0
2025-06-11 11:00:00,48.41,48.6,48.25,48.28,88493.0,48.41,48.6,48.25,48.28,88493.0
2025-06-11 11:10:00,48.27,48.72,48.23,48.71,54987.0,48.27,48.72,48.23,48.71,54987.0
2025-06-11 11:20:00,48.7,48.7,48.37,48.48,39059.0,48.7,48.7,48.37,48.48,39059.0
2025-06-11 11:30:00,48.48,48.65,48.47,48.59,27937.0,48.48,48.65,48.47,48.59,27937.0
2025-06-11 11:40:00,48.62,48.86,48.58,48.7,34657.0,48.62,48.86,48.58,48.7,34657.0
2025-06-11 11:50:00,48.7,48.77,48.65,48.68,18902.0,48.7,48.77,48.65,48.68,18902.0
2025-06-11 12:00:00,48.69,48.85,48.51,48.53,70495.0,48.69,48.85,48.51,48.53,70495.0
2025-06-11 12:10:00,48.53,48.6,48.43,48.51,59447.0,48.53,48.6,48.43,48.51,59447.0
2025-06-11 12:20:00,48.49,48.78,48.39,48.73,91470.0,48.49,48.78,48.39,48.73,91470.0
2025-06-11 12:30:00,48.73,48.76,48.47,48.52,34682.0,48.73,48.76,48.47,48.52,34682.0
2025-06-11 12:40:00,48.52,48.7,48.46,48.68,45020.0,48.52,48.7,48.46,48.68,45020.0
2025-06-11 12:50:00,48.68,48.68,48.52,48.62,21459.0,48.68,48.68,48.52,48.62,21459.0
2025-06-11 13:00:00,48.61,48.79,48.54,48.78,15507.0,48.61,48.79,48.54,48.78,15507.0
2025-06-11 13:10:00,48.79,48.79,48.5,48.62,59795.0,48.79,48.79,48.5,48.62,59795.0
2025-06-11 13:20:00,48.62,48.77,48.61,48.66,62654.0,48.62,48.77,48.61,48.66,62654.0
2025-06-11 13:30:00,48.64,48.77,48.6,48.72,28458.0,48.64,48.77,48.6,48.72,28458.0
2025-06-11 13:40:00,48.73,48.8,48.65,48.69,15843.0,48.73,48.8,48.65,48.69,15843.0
2025-06-11 13:50:00,48.67,48.69,48.43,48.44,53350.0,48.67,48.69,48.43,48.44,53350.0
2025-06-11 14:00:00,48.46,48.53,48.0,48.14,40145.0,48.46,48.53,48.0,48.14,40145.0
2025-06-11 14:10:00,48.05,48.06,47.71,47.85,13180.0,48.05,48.06,47.71,47.85,13180.0
2025-06-11 14:20:00,47.9,48.1,47.81,47.92,22481.0,47.9,48.1,47.81,47.92,22481.0
2025-06-11 14:30:00,47.85,48.13,47.82,48.08,17227.0,47.85,48.13,47.82,48.08,17227.0
2025-06-11 14:40:00,48.08,48.16,48.04,48.11,12194.0,48.08,48.16,48.04,48.11,12194.0
2025-06-11 14:50:00,48.12,48.12,47.86,47.9,25076.0,48.12,48.12,47.86,47.9,25076.0
2025-06-11 15:00:00,47.92,47.94,47.64,47.73,17203.0,47.92,47.94,47.64,47.73,17203.0
2025-06-11 15:10:00,47.75,47.85,47.66,47.66,17565.0,47.75,47.85,47.66,47.66,17565.0
2025-06-11 15:20:00,47.66,48.02,47.65,47.9,44618.0,47.66,48.02,47.65,47.9,44618.0
2025-06-11 15:30:00,47.88,47.92,47.68,47.74,39888.0,47.88,47.92,47.68,47.74,39888.0
2025-06-11 15:40:00,47.74,47.95,47.74,47.81,54829.0,47.74,47.95,47.74,47.81,54829.0
2025-06-11 15:50:00,47.82,48.01,47.76,47.95,292276.0,47.82,48.01,47.76,47.95,292276.0
2025-06-12 09:30:00,46.55,47.6,46.4,47.45,170961.0,46.55,47.6,46.4,47.45,170961.0
2025-06-12 09:40:00,47.45,47.6,47.35,47.4,44684.0,47.45,47.6,47.35,47.4,44684.0
2025-06-12 09:50:00,47.4,47.47,46.79,46.87,39606.0,47.4,47.47,46.79,46.87,39606.0
2025-06-12 10:00:00,46.93,47.29,46.78,47.15,80599.0,46.93,47.29,46.78,47.15,80599.0
2025-06-12 10:10:00,47.16,47.42,47.06,47.38,58990.0,47.16,47.42,47.06,47.38,58990.0
2025-06-12 10:20:00,47.37,47.57,47.27,47.43,38524.0,47.37,47.57,47.27,47.43,38524.0
2025-06-12 10:30:00,47.44,47.56,47.23,47.53,70438.0,47.44,47.56,47.23,47.53,70438.0
2025-06-12 10:40:00,47.53,47.66,47.35,47.49,63454.0,47.53,47.66,47.35,47.49,63454.0
2025-06-12 10:50:00,47.5,47.56,47.37,47.45,39501.0,47.5,47.56,47.37,47.45,39501.0
2025-06-12 11:00:00,47.47,47.62,47.24,47.25,27819.0,47.47,47.62,47.24,47.25,27819.0
2025-06-12 11:10:00,47.25,47.29,46.93,46.94,35103.0,47.25,47.29,46.93,46.94,35103.0
2025-06-12 11:20:00,46.95,46.97,46.65,46.82,56099.0,46.95,46.97,46.65,46.82,56099.0
2025-06-12 11:30:00,46.81,46.85,46.7,46.85,32415.0,46.81,46.85,46.7,46.85,32415.0
2025-06-12 11:40:00,46.86,46.94,46.72,46.79,15525.0,46.86,46.94,46.72,46.79,15525.0
2025-06-12 11:50:00,46.78,46.92,46.7,46.92,17371.0,46.78,46.92,46.7,46.92,17371.0
2025-06-12 12:00:00,46.94,47.05,46.87,46.98,37537.0,46.94,47.05,46.87,46.98,37537.0
2025-06-12 12:10:00,46.98,47.03,46.78,46.86,28854.0,46.98,47.03,46.78,46.86,28854.0
2025-06-12 12:20:00,46.8,47.08,46.76,47.07,26755.0,46.8,47.08,46.76,47.07,26755.0
2025-06-12 12:30:00,47.05,47.1,46.91,47.07,19867.0,47.05,47.1,46.91,47.07,19867.0
2025-06-12 12:40:00,47.07,47.13,46.96,46.98,8040.0,47.07,47.13,46.96,46.98,8040.0
2025-06-12 12:50:00,46.97,46.99,46.76,46.8,25802.0,46.97,46.99,46.76,46.8,25802.0
2025-06-12 13:00:00,46.79,46.96,46.76,46.9,19993.0,46.79,46.96,46.76,46.9,19993.0
2025-06-12 13:10:00,46.91,47.01,46.82,46.84,21270.0,46.91,47.01,46.82,46.84,21270.0
2025-06-12 13:20:00,46.84,46.85,46.63,46.71,33138.0,46.84,46.85,46.63,46.71,33138.0
2025-06-12 13:30:00,46.71,46.78,46.68,46.75,19048.0,46.71,46.78,46.68,46.75,19048.0
2025-06-12 13:40:00,46.74,46.81,46.67,46.69,21596.0,46.74,46.81,46.67,46.69,21596.0
2025-06-12 13:50:00,46.68,46.79,46.68,46.75,25258.0,46.68,46.79,46.68,46.75,25258.0
2025-06-12 14:00:00,46.73,46.8,46.59,46.61,26097.0,46.73,46.8,46.59,46.61,26097.0
2025-06-12 14:10:00,46.59,46.59,46.35,46.38,19833.0,46.59,46.59,46.35,46.38,19833.0
2025-06-12 14:20:00,46.4,46.49,46.28,46.34,46435.0,46.4,46.49,46.28,46.34,46435.0
2025-06-12 14:30:00,46.35,46.37,46.26,46.35,32320.0,46.35,46.37,46.26,46.35,32320.0
2025-06-12 14:40:00,46.37,46.41,46.3,46.39,22858.0,46.37,46.41,46.3,46.39,22858.0
2025-06-12 14:50:00,46.38,46.54,45.8,46.52,45253.0,46.38,46.54,45.8,46.52,45253.0
2025-06-12 15:00:00,46.52,46.66,46.46,46.62,27938.0,46.52,46.66,46.46,46.62,27938.0
2025-06-12 15:10:00,46.63,46.69,46.59,46.68,35684.0,46.63,46.69,46.59,46.68,35684.0
2025-06-12 15:20:00,46.66,46.68,46.49,46.57,42293.0,46.66,46.68,46.49,46.57,42293.0
2025-06-12 15:30:00,46.58,46.76,46.58,46.7,70450.0,46.58,46.76,46.58,46.7,70450.0
2025-06-12 15:40:00,46.69,46.71,46.53,46.55,92339.0,46.69,46.71,46.53,46.55,92339.0
2025-06-12 15:50:00,46.55,47.25,46.51,47.1,484899.0,46.55,47.25,46.51,47.1,484899.0
2025-06-13 09:30:00,47.43,48.98,47.1,48.76,242170.0,47.43,48.98,47.1,48.76,242170.0
2025-06-13 09:40:00,48.74,48.74,47.5,47.54,150477.0,48.74,48.74,47.5,47.54,150477.0
2025-06-13 09:50:00,47.54,47.57,46.75,46.75,135359.0,47.54,47.57,46.75,46.75,135359.0
2025-06-13 10:00:00,46.86,47.15,46.77,46.81,156998.0,46.86,47.15,46.77,46.81,156998.0
2025-06-13 10:10:00,46.75,46.81,46.39,46.45,80414.0,46.75,46.81,46.39,46.45,80414.0
2025-06-13 10:20:00,46.4,46.6,46.17,46.27,55098.0,46.4,46.6,46.17,46.27,55098.0
2025-06-13 10:30:00,46.23,46.66,46.2,46.65,39474.0,46.23,46.66,46.2,46.65,39474.0
2025-06-13 10:40:00,46.62,46.72,46.15,46.23,52794.0,46.62,46.72,46.15,46.23,52794.0
2025-06-13 10:50:00,46.23,46.59,46.16,46.57,24586.0,46.23,46.59,46.16,46.57,24586.0
2025-06-13 11:00:00,46.57,46.59,46.38,46.47,21501.0,46.57,46.59,46.38,46.47,21501.0
2025-06-13 11:10:00,46.47,47.14,46.37,47.1,93839.0,46.47,47.14,46.37,47.1,93839.0
2025-06-13 11:20:00,47.11,47.19,46.95,47.17,26271.0,47.11,47.19,46.95,47.17,26271.0
2025-06-13 11:30:00,47.13,47.4,47.08,47.09,21724.0,47.13,47.4,47.08,47.09,21724.0
2025-06-13 11:40:00,47.09,47.17,46.96,47.03,38892.0,47.09,47.17,46.96,47.03,38892.0
2025-06-13 11:50:00,47.04,47.05,46.7,46.9,41448.0,47.04,47.05,46.7,46.9,41448.0
2025-06-13 12:00:00,46.93,47.06,46.82,46.85,17827.0,46.93,47.06,46.82,46.85,17827.0
2025-06-13 12:10:00,46.86,47.02,46.83,47.01,35780.0,46.86,47.02,46.83,47.01,35780.0
2025-06-13 12:20:00,47.02,47.1,46.87,46.88,17517.0,47.02,47.1,46.87,46.88,17517.0
2025-06-13 12:30:00,46.9,46.91,46.76,46.86,27452.0,46.9,46.91,46.76,46.86,27452.0
2025-06-13 12:40:00,46.86,46.87,46.79,46.84,11879.0,46.86,46.87,46.79,46.84,11879.0
2025-06-13 12:50:00,46.84,47.09,46.82,46.96,10765.0,46.84,47.09,46.82,46.96,10765.0
2025-06-13 13:00:00,46.95,47.09,46.88,46.93,7006.0,46.95,47.09,46.88,46.93,7006.0
2025-06-13 13:10:00,46.93,46.93,46.72,46.78,14465.0,46.93,46.93,46.72,46.78,14465.0
2025-06-13 13:20:00,46.81,46.96,46.78,46.91,9721.0,46.81,46.96,46.78,46.91,9721.0
2025-06-13 13:30:00,46.9,46.98,46.76,46.85,18006.0,46.9,46.98,46.76,46.85,18006.0
2025-06-13 13:40:00,46.87,46.9,46.71,46.88,12042.0,46.87,46.9,46.71,46.88,12042.0
2025-06-13 13:50:00,46.88,47.04,46.81,46.84,16411.0,46.88,47.04,46.81,46.84,16411.0
2025-06-13 14:00:00,46.84,46.91,46.52,46.52,16761.0,46.84,46.91,46.52,46.52,16761.0
2025-06-13 14:10:00,46.52,46.53,46.3,46.44,34045.0,46.52,46.53,46.3,46.44,34045.0
2025-06-13 14:20:00,46.45,46.49,46.12,46.17,12743.0,46.45,46.49,46.12,46.17,12743.0
2025-06-13 14:30:00,46.19,46.19,45.99,46.05,24016.0,46.19,46.19,45.99,46.05,24016.0
2025-06-13 14:40:00,46.05,46.24,45.97,46.1,51165.0,46.05,46.24,45.97,46.1,51165.0
2025-06-13 14:50:00,46.11,46.37,46.08,46.16,57731.0,46.11,46.37,46.08,46.16,57731.0
2025-06-13 15:00:00,46.15,46.26,45.87,45.95,46328.0,46.15,46.26,45.87,45.95,46328.0
2025-06-13 15:10:00,46.05,46.29,45.82,45.83,158635.0,46.05,46.29,45.82,45.83,158635.0
2025-06-13 15:20:00,45.84,45.95,45.56,45.63,51561.0,45.84,45.95,45.56,45.63,51561.0
2025-06-13 15:30:00,45.65,45.89,45.53,45.86,136709.0,45.65,45.89,45.53,45.86,136709.0
2025-06-13 15:40:00,45.84,45.85,45.46,45.5,175355.0,45.84,45.85,45.46,45.5,175355.0
2025-06-13 15:50:00,45.52,46.11,45.46,46.09,359828.0,45.52,46.11,45.46,46.09,359828.0
2025-06-16 09:30:00,47.28,47.85,46.62,46.64,115161.0,47.28,47.85,46.62,46.64,115161.0
2025-06-16 09:40:00,46.64,47.14,46.64,47.08,57212.0,46.64,47.14,46.64,47.08,57212.0
2025-06-16 09:50:00,47.08,47.21,46.82,46.91,36450.0,47.08,47.21,46.82,46.91,36450.0
2025-06-16 10:00:00,46.95,47.17,46.59,47.12,47081.0,46.95,47.17,46.59,47.12,47081.0
2025-06-16 10:10:00,47.12,47.74,47.06,47.71,72728.0,47.12,47.74,47.06,47.71,72728.0
2025-06-16 10:20:00,47.68,47.96,47.61,47.84,88603.0,47.68,47.96,47.61,47.84,88603.0
2025-06-16 10:30:00,47.92,48.35,47.92,48.32,58280.0,47.92,48.35,47.92,48.32,58280.0
2025-06-16 10:40:00,48.33,48.48,48.15,48.32,70014.0,48.33,48.48,48.15,48.32,70014.0
2025-06-16 10:50:00,48.3,48.48,48.21,48.39,83465.0,48.3,48.48,48.21,48.39,83465.0
2025-06-16 11:00:00,48.43,48.48,48.15,48.22,83563.0,48.43,48.48,48.15,48.22,83563.0
2025-06-16 11:10:00,48.21,48.32,48.08,48.17,54305.0,48.21,48.32,48.08,48.17,54305.0
2025-06-16 11:20:00,48.15,48.24,47.78,47.83,42834.0,48.15,48.24,47.78,47.83,42834.0
2025-06-16 11:30:00,47.78,48.07,47.65,48.06,32553.0,47.78,48.07,47.65,48.06,32553.0
2025-06-16 11:40:00,48.08,48.21,47.97,48.16,20133.0,48.08,48.21,47.97,48.16,20133.0
2025-06-16 11:50:00,48.16,48.34,48.16,48.26,61110.0,48.16,48.34,48.16,48.26,61110.0
2025-06-16 12:00:00,48.23,48.27,48.06,48.13,65589.0,48.23,48.27,48.06,48.13,65589.0
2025-06-16 12:10:00,48.13,48.31,48.13,48.25,35717.0,48.13,48.31,48.13,48.25,35717.0
2025-06-16 12:20:00,48.25,48.39,48.25,48.37,49035.0,48.25,48.39,48.25,48.37,49035.0
2025-06-16 12:30:00,48.4,48.52,48.38,48.41,34617.0,48.4,48.52,48.38,48.41,34617.0
2025-06-16 12:40:00,48.41,48.41,48.27,48.4,34900.0,48.41,48.41,48.27,48.4,34900.0
2025-06-16 12:50:00,48.4,48.51,48.33,48.37,41549.0,48.4,48.51,48.33,48.37,41549.0
2025-06-16 13:00:00,48.37,48.46,48.25,48.44,38967.0,48.37,48.46,48.25,48.44,38967.0
2025-06-16 13:10:00,48.41,48.48,48.32,48.39,45073.0,48.41,48.48,48.32,48.39,45073.0
2025-06-16 13:20:00,48.39,48.62,48.39,48.59,52505.0,48.39,48.62,48.39,48.59,52505.0
2025-06-16 13:30:00,48.59,48.67,48.51,48.58,59326.0,48.59,48.67,48.51,48.58,59326.0
2025-06-16 13:40:00,48.58,48.59,48.43,48.54,34703.0,48.58,48.59,48.43,48.54,34703.0
2025-06-16 13:50:00,48.55,48.57,48.39,48.4,29979.0,48.55,48.57,48.39,48.4,29979.0
2025-06-16 14:00:00,48.41,48.57,48.38,48.46,32236.0,48.41,48.57,48.38,48.46,32236.0
2025-06-16 14:10:00,48.45,48.46,48.26,48.27,18620.0,48.45,48.46,48.26,48.27,18620.0
2025-06-16 14:20:00,48.27,48.35,48.16,48.18,30647.0,48.27,48.35,48.16,48.18,30647.0
2025-06-16 14:30:00,48.19,48.28,48.15,48.19,32135.0,48.19,48.28,48.15,48.19,32135.0
2025-06-16 14:40:00,48.19,48.34,48.18,48.3,40020.0,48.19,48.34,48.18,48.3,40020.0
2025-06-16 14:50:00,48.3,48.4,48.23,48.25,30589.0,48.3,48.4,48.23,48.25,30589.0
2025-06-16 15:00:00,48.24,48.43,48.24,48.42,43444.0,48.24,48.43,48.24,48.42,43444.0
2025-06-16 15:10:00,48.42,48.58,48.4,48.53,48127.0,48.42,48.58,48.4,48.53,48127.0
2025-06-16 15:20:00,48.52,48.67,48.47,48.53,80498.0,48.52,48.67,48.47,48.53,80498.0
2025-06-16 15:30:00,48.55,48.56,48.15,48.21,118686.0,48.55,48.56,48.15,48.21,118686.0
2025-06-16 15:40:00,48.2,48.43,48.2,48.3,87639.0,48.2,48.43,48.2,48.3,87639.0
2025-06-16 15:50:00,48.3,48.47,48.25,48.38,784386.0,48.3,48.47,48.25,48.38,784386.0
2025-06-17 09:30:00,47.72,48.15,47.31,48.15,68019.0,47.72,48.15,47.31,48.15,68019.0
2025-06-17 09:40:00,48.15,48.64,48.11,48.47,52073.0,48.15,48.64,48.11,48.47,52073.0
2025-06-17 09:50:00,48.47,49.08,48.22,48.69,49100.0,48.47,49.08,48.22,48.69,49100.0
2025-06-17 10:00:00,48.76,48.9,48.51,48.9,52176.0,48.76,48.9,48.51,48.9,52176.0
2025-06-17 10:10:00,48.88,49.08,48.57,48.61,29775.0,48.88,49.08,48.57,48.61,29775.0
2025-06-17 10:20:00,48.62,48.72,48.42,48.54,113907.0,48.62,48.72,48.42,48.54,113907.0
2025-06-17 10:30:00,48.54,48.72,48.38,48.61,27190.0,48.54,48.72,48.38,48.61,27190.0
2025-06-17 10:40:00,48.57,48.81,48.55,48.68,116922.0,48.57,48.81,48.55,48.68,116922.0
2025-06-17 10:50:00,48.68,48.9,48.68,48.74,32533.0,48.68,48.9,48.68,48.74,32533.0
2025-06-17 11:00:00,48.77,48.96,48.71,48.92,72139.0,48.77,48.96,48.71,48.92,72139.0
2025-06-17 11:10:00,48.92,49.21,48.91,49.14,83721.0,48.92,49.21,48.91,49.14,83721.0
2025-06-17 11:20:00,49.12,49.25,49.11,49.15,30662.0,49.12,49.25,49.11,49.15,30662.0
2025-06-17 11:30:00,49.15,49.29,49.07,49.2,34219.0,49.15,49.29,49.07,49.2,34219.0
2025-06-17 11:40:00,49.21,49.58,49.15,49.3,71448.0,49.21,49.58,49.15,49.3,71448.0
2025-06-17 11:50:00,49.34,49.36,49.14,49.31,31969.0,49.34,49.36,49.14,49.31,31969.0
2025-06-17 12:00:00,49.32,49.89,49.32,49.64,56324.0,49.32,49.89,49.32,49.64,56324.0
2025-06-17 12:10:00,49.65,50.07,49.65,49.83,127710.0,49.65,50.07,49.65,49.83,127710.0
2025-06-17 12:20:00,49.86,49.89,49.6,49.83,38317.0,49.86,49.89,49.6,49.83,38317.0
2025-06-17 12:30:00,49.83,49.86,49.74,49.77,29157.0,49.83,49.86,49.74,49.77,29157.0
2025-06-17 12:40:00,49.75,49.76,49.47,49.54,22312.0,49.75,49.76,49.47,49.54,22312.0
2025-06-17 12:50:00,49.51,49.54,49.15,49.21,34595.0,49.51,49.54,49.15,49.21,34595.0
2025-06-17 13:00:00,49.2,49.32,49.15,49.26,30231.0,49.2,49.32,49.15,49.26,30231.0
2025-06-17 13:10:00,49.28,49.34,49.13,49.28,18931.0,49.28,49.34,49.13,49.28,18931.0
2025-06-17 13:20:00,49.25,49.28,49.03,49.16,25116.0,49.25,49.28,49.03,49.16,25116.0
2025-06-17 13:30:00,49.15,49.41,49.11,49.24,13655.0,49.15,49.41,49.11,49.24,13655.0
2025-06-17 13:40:00,49.25,49.3,48.79,48.84,23435.0,49.25,49.3,48.79,48.84,23435.0
2025-06-17 13:50:00,48.88,48.9,48.7,48.71,24978.0,48.88,48.9,48.7,48.71,24978.0
2025-06-17 14:00:00,48.71,48.76,48.59,48.68,26902.0,48.71,48.76,48.59,48.68,26902.0
2025-06-17 14:10:00,48.68,48.74,48.11,48.22,90516.0,48.68,48.74,48.11,48.22,90516.0
2025-06-17 14:20:00,48.18,48.51,48.17,48.44,70371.0,48.18,48.51,48.17,48.44,70371.0
2025-06-17 14:30:00,48.45,48.72,48.45,48.66,72578.0,48.45,48.72,48.45,48.66,72578.0
2025-06-17 14:40:00,48.66,48.67,48.47,48.56,49019.0,48.66,48.67,48.47,48.56,49019.0
2025-06-17 14:50:00,48.57,48.69,48.54,48.59,24525.0,48.57,48.69,48.54,48.59,24525.0
2025-06-17 15:00:00,48.61,48.61,48.09,48.25,141840.0,48.61,48.61,48.09,48.25,141840.0
2025-06-17 15:10:00,48.27,48.46,48.23,48.35,23950.0,48.27,48.46,48.23,48.35,23950.0
2025-06-17 15:20:00,48.36,48.53,48.23,48.23,132042.0,48.36,48.53,48.23,48.23,132042.0
2025-06-17 15:30:00,48.21,48.52,48.15,48.44,54792.0,48.21,48.52,48.15,48.44,54792.0
2025-06-17 15:40:00,48.44,48.56,48.31,48.5,72041.0,48.44,48.56,48.31,48.5,72041.0
2025-06-17 15:50:00,48.48,48.61,48.23,48.3,335746.0,48.48,48.61,48.23,48.3,335746.0
2025-06-18 09:30:00,48.45,49.05,48.35,48.77,34515.0,48.45,49.05,48.35,48.77,34515.0
2025-06-18 09:40:00,49.0,49.02,48.64,48.78,26959.0,49.0,49.02,48.64,48.78,26959.0
2025-06-18 09:50:00,48.77,49.02,48.7,48.99,22131.0,48.77,49.02,48.7,48.99,22131.0
2025-06-18 10:00:00,48.99,49.11,48.7,49.0,24818.0,48.99,49.11,48.7,49.0,24818.0
2025-06-18 10:10:00,49.0,49.18,48.6,48.87,29849.0,49.0,49.18,48.6,48.87,29849.0
2025-06-18 10:20:00,48.89,49.15,48.79,49.15,34171.0,48.89,49.15,48.79,49.15,34171.0
2025-06-18 10:30:00,49.15,49.44,49.09,49.41,35547.0,49.15,49.44,49.09,49.41,35547.0
2025-06-18 10:40:00,49.37,49.76,49.32,49.48,51225.0,49.37,49.76,49.32,49.48,51225.0
2025-06-18 10:50:00,49.48,49.66,49.38,49.57,43493.0,49.48,49.66,49.38,49.57,43493.0
2025-06-18 11:00:00,49.6,49.63,49.27,49.38,35633.0,49.6,49.63,49.27,49.38,35633.0
2025-06-18 11:10:00,49.39,49.55,49.3,49.38,34168.0,49.39,49.55,49.3,49.38,34168.0
2025-06-18 11:20:00,49.38,49.46,49.25,49.43,34154.0,49.38,49.46,49.25,49.43,34154.0
2025-06-18 11:30:00,49.42,49.5,49.25,49.37,65885.0,49.42,49.5,49.25,49.37,65885.0
2025-06-18 11:40:00,49.37,49.52,49.24,49.48,89561.0,49.37,49.52,49.24,49.48,89561.0
2025-06-18 11:50:00,49.48,49.62,49.36,49.37,63507.0,49.48,49.62,49.36,49.37,63507.0
2025-06-18 12:00:00,49.37,49.53,49.31,49.46,45409.0,49.37,49.53,49.31,49.46,45409.0
2025-06-18 12:10:00,49.46,49.52,49.36,49.43,37029.0,49.46,49.52,49.36,49.43,37029.0
2025-06-18 12:20:00,49.43,49.51,49.3,49.3,28680.0,49.43,49.51,49.3,49.3,28680.0
2025-06-18 12:30:00,49.31,49.58,49.31,49.51,49174.0,49.31,49.58,49.31,49.51,49174.0
2025-06-18 12:40:00,49.51,49.69,49.48,49.58,46446.0,49.51,49.69,49.48,49.58,46446.0
2025-06-18 12:50:00,49.58,49.65,49.53,49.59,18981.0,49.58,49.65,49.53,49.59,18981.0
2025-06-18 13:00:00,49.57,49.74,49.54,49.66,22294.0,49.57,49.74,49.54,49.66,22294.0
2025-06-18 13:10:00,49.69,49.71,49.45,49.51,28029.0,49.69,49.71,49.45,49.51,28029.0
2025-06-18 13:20:00,49.49,49.49,49.27,49.38,23728.0,49.49,49.49,49.27,49.38,23728.0
2025-06-18 13:30:00,49.38,49.44,49.16,49.35,37805.0,49.38,49.44,49.16,49.35,37805.0
2025-06-18 13:40:00,49.34,49.47,49.28,49.38,37585.0,49.34,49.47,49.28,49.38,37585.0
2025-06-18 13:50:00,49.39,49.55,49.31,49.33,22347.0,49.39,49.55,49.31,49.33,22347.0
2025-06-18 14:00:00,49.43,49.72,49.2,49.25,74212.0,49.43,49.72,49.2,49.25,74212.0
2025-06-18 14:10:00,49.2,49.59,49.2,49.4,33022.0,49.2,49.59,49.2,49.4,33022.0
2025-06-18 14:20:00,49.35,49.51,49.2,49.48,41502.0,49.35,49.51,49.2,49.48,41502.0
2025-06-18 14:30:00,49.45,49.69,49.37,49.61,32753.0,49.45,49.69,49.37,49.61,32753.0
2025-06-18 14:40:00,49.58,49.77,49.49,49.52,34457.0,49.58,49.77,49.49,49.52,34457.0
2025-06-18 14:50:00,49.51,49.54,48.73,48.83,31552.0,49.51,49.54,48.73,48.83,31552.0
2025-06-18 15:00:00,48.74,49.23,48.74,49.06,35055.0,48.74,49.23,48.74,49.06,35055.0
2025-06-18 15:10:00,48.98,49.28,48.97,49.26,39707.0,48.98,49.28,48.97,49.26,39707.0
2025-06-18 15:20:00,49.24,49.36,48.95,48.98,51131.0,49.24,49.36,48.95,48.98,51131.0
2025-06-18 15:30:00,48.98,49.29,48.95,49.25,56704.0,48.98,49.29,48.95,49.25,56704.0
2025-06-18 15:40:00,49.27,49.34,49.09,49.11,99352.0,49.27,49.34,49.09,49.11,99352.0
2025-06-18 15:50:00,49.09,49.25,48.97,49.07,393214.0,49.09,49.25,48.97,49.07,393214.0
2025-06-20 09:30:00,50.3,50.36,49.31,49.78,97431.0,50.3,50.36,49.31,49.78,97431.0
2025-06-20 09:40:00,49.77,49.85,49.36,49.38,37883.0,49.77,49.85,49.36,49.38,37883.0
2025-06-20 09:50:00,49.34,49.84,49.33,49.43,37338.0,49.34,49.84,49.33,49.43,37338.0
2025-06-20 10:00:00,49.45,49.74,49.28,49.59,55374.0,49.45,49.74,49.28,49.59,55374.0
2025-06-20 10:10:00,49.52,49.67,49.39,49.52,95692.0,49.52,49.67,49.39,49.52,95692.0
2025-06-20 10:20:00,49.52,49.7,49.25,49.64,36037.0,49.52,49.7,49.25,49.64,36037.0
2025-06-20 10:30:00,49.59,49.82,49.41,49.8,108306.0,49.59,49.82,49.41,49.8,108306.0
2025-06-20 10:40:00,49.8,49.91,49.33,49.34,36895.0,49.8,49.91,49.33,49.34,36895.0
2025-06-20 10:50:00,49.26,49.54,49.16,49.48,32007.0,49.26,49.54,49.16,49.48,32007.0
2025-06-20 11:00:00,49.4,49.48,49.22,49.34,28134.0,49.4,49.48,49.22,49.34,28134.0
2025-06-20 11:10:00,49.38,49.65,49.38,49.65,19060.0,49.38,49.65,49.38,49.65,19060.0
2025-06-20 11:20:00,49.6,49.67,49.54,49.57,19329.0,49.6,49.67,49.54,49.57,19329.0
2025-06-20 11:30:00,49.61,49.72,49.59,49.65,12785.0,49.61,49.72,49.59,49.65,12785.0
2025-06-20 11:40:00,49.63,49.75,49.58,49.64,18120.0,49.63,49.75,49.58,49.64,18120.0
2025-06-20 11:50:00,49.63,49.63,49.48,49.51,13332.0,49.63,49.63,49.48,49.51,13332.0
2025-06-20 12:00:00,49.47,49.59,49.34,49.52,16573.0,49.47,49.59,49.34,49.52,16573.0
2025-06-20 12:10:00,49.52,49.53,49.4,49.49,19844.0,49.52,49.53,49.4,49.49,19844.0
2025-06-20 12:20:00,49.47,49.54,49.39,49.52,14420.0,49.47,49.54,49.39,49.52,14420.0
2025-06-20 12:30:00,49.54,49.63,49.48,49.56,38090.0,49.54,49.63,49.48,49.56,38090.0
2025-06-20 12:40:00,49.57,49.69,49.54,49.55,24639.0,49.57,49.69,49.54,49.55,24639.0
2025-06-20 12:50:00,49.56,49.81,49.56,49.64,129181.0,49.56,49.81,49.56,49.64,129181.0
2025-06-20 13:00:00,49.63,49.74,49.58,49.65,74255.0,49.63,49.74,49.58,49.65,74255.0
2025-06-20 13:10:00,49.67,49.79,49.52,49.53,45200.0,49.67,49.79,49.52,49.53,45200.0
2025-06-20 13:20:00,49.5,49.64,49.46,49.46,291948.0,49.5,49.64,49.46,49.46,291948.0
2025-06-20 13:30:00,49.43,49.52,49.24,49.26,89304.0,49.43,49.52,49.24,49.26,89304.0
2025-06-20 13:40:00,49.27,49.46,49.27,49.41,19758.0,49.27,49.46,49.27,49.41,19758.0
2025-06-20 13:50:00,49.41,49.5,49.32,49.49,13732.0,49.41,49.5,49.32,49.49,13732.0
2025-06-20 14:00:00,49.48,49.5,49.06,49.09,44370.0,49.48,49.5,49.06,49.09,44370.0
2025-06-20 14:10:00,49.09,49.15,48.93,49.03,27847.0,49.09,49.15,48.93,49.03,27847.0
2025-06-20 14:20:00,49.03,49.1,48.93,48.98,27427.0,49.03,49.1,48.93,48.98,27427.0
2025-06-20 14:30:00,49.0,49.13,48.93,49.13,26356.0,49.0,49.13,48.93,49.13,26356.0
2025-06-20 14:40:00,49.13,49.2,48.93,48.93,26768.0,49.13,49.2,48.93,48.93,26768.0
2025-06-20 14:50:00,48.91,48.96,48.71,48.86,22886.0,48.91,48.96,48.71,48.86,22886.0
2025-06-20 15:00:00,48.83,48.89,48.7,48.75,44739.0,48.83,48.89,48.7,48.75,44739.0
2025-06-20 15:10:00,48.73,49.02,48.72,48.96,50664.0,48.73,49.02,48.72,48.96,50664.0
2025-06-20 15:20:00,48.98,49.22,48.95,49.19,60886.0,48.98,49.22,48.95,49.19,60886.0
2025-06-20 15:30:00,49.18,49.42,49.15,49.4,94634.0,49.18,49.42,49.15,49.4,94634.0
2025-06-20 15:40:00,49.39,49.45,49.09,49.11,79493.0,49.39,49.45,49.09,49.11,79493.0
2025-06-20 15:50:00,49.1,49.65,49.08,49.49,650229.0,49.1,49.65,49.08,49.49,650229.0